date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,34.0,34.08,33.7,34.01,149223.0,32.5449,32.6215,32.2578,32.5545,149223.0
2017-07-17 10:00:00,34.0,34.04,33.92,33.92,200571.0,32.5449,32.5832,32.4684,32.4684,200571.0
2017-07-17 10:30:00,33.92,33.99,33.75,33.98,115496.0,32.4684,32.5354,32.3056,32.5258,115496.0
2017-07-17 11:00:00,33.98,34.04,33.89,34.03,162400.0,32.5258,32.5832,32.4396,32.5737,162400.0
2017-07-17 11:30:00,34.03,34.04,33.94,34.0,189483.0,32.5737,32.5832,32.4875,32.5449,189483.0
2017-07-17 12:00:00,34.0,34.17,33.99,34.17,174771.0,32.5449,32.7077,32.5354,32.7077,174771.0
2017-07-17 12:30:00,34.17,34.18,34.1,34.11,78364.0,32.7077,32.7172,32.6407,32.6502,78364.0
2017-07-17 13:00:00,34.1,34.15,34.09,34.13,83764.0,32.6407,32.6885,32.6311,32.6694,83764.0
2017-07-17 13:30:00,34.13,34.18,34.12,34.15,78491.0,32.6694,32.7172,32.6598,32.6885,78491.0
2017-07-17 14:00:00,34.15,34.15,34.08,34.1,104103.0,32.6885,32.6885,32.6215,32.6407,104103.0
2017-07-17 14:30:00,34.09,34.14,34.08,34.12,127969.0,32.6311,32.6789,32.6215,32.6598,127969.0
2017-07-17 15:00:00,34.12,34.15,34.08,34.1,87873.0,32.6598,32.6885,32.6215,32.6407,87873.0
2017-07-17 15:30:00,34.09,34.2,34.09,34.1,435707.0,32.6311,32.7364,32.6311,32.6407,435707.0
2017-07-18 09:30:00,34.0,34.14,33.9,34.13,120267.0,32.5449,32.6789,32.4492,32.6694,120267.0
2017-07-18 10:00:00,34.12,34.29,34.12,34.23,105246.0,32.6598,32.8225,32.6598,32.7651,105246.0
2017-07-18 10:30:00,34.24,34.26,34.07,34.25,172647.0,32.7747,32.7938,32.6119,32.7842,172647.0
2017-07-18 11:00:00,34.25,34.27,34.15,34.23,218969.0,32.7842,32.8034,32.6885,32.7651,218969.0
2017-07-18 11:30:00,34.23,34.33,34.22,34.33,166803.0,32.7651,32.8608,32.7555,32.8608,166803.0
2017-07-18 12:00:00,34.33,34.46,34.32,34.45,91489.0,32.8608,32.9853,32.8512,32.9757,91489.0
2017-07-18 12:30:00,34.44,34.51,34.42,34.47,80323.0,32.9661,33.0331,32.947,32.9948,80323.0
2017-07-18 13:00:00,34.47,34.48,34.38,34.43,107640.0,32.9948,33.0044,32.9087,32.9565,107640.0
2017-07-18 13:30:00,34.42,34.43,34.38,34.41,150846.0,32.947,32.9565,32.9087,32.9374,150846.0
2017-07-18 14:00:00,34.41,34.44,34.4,34.41,75225.0,32.9374,32.9661,32.9278,32.9374,75225.0
2017-07-18 14:30:00,34.41,34.46,34.33,34.35,83074.0,32.9374,32.9853,32.8608,32.88,83074.0
2017-07-18 15:00:00,34.35,34.5,34.35,34.5,163593.0,32.88,33.0235,32.88,33.0235,163593.0
2017-07-18 15:30:00,34.5,34.53,34.46,34.5,429585.0,33.0235,33.0523,32.9853,33.0235,429585.0
2017-07-19 09:30:00,34.71,34.73,34.47,34.63,141700.0,33.2246,33.2437,32.9948,33.148,141700.0
2017-07-19 10:00:00,34.63,34.79,34.59,34.72,354145.0,33.148,33.3011,33.1097,33.2341,354145.0
2017-07-19 10:30:00,34.73,34.73,34.49,34.52,115981.0,33.2437,33.2437,33.014,33.0427,115981.0
2017-07-19 11:00:00,34.53,34.59,34.44,34.48,188329.0,33.0523,33.1097,32.9661,33.0044,188329.0
2017-07-19 11:30:00,34.49,34.65,34.45,34.55,273476.0,33.014,33.1671,32.9757,33.0714,273476.0
2017-07-19 12:00:00,34.54,34.63,34.51,34.6,112420.0,33.0618,33.148,33.0331,33.1193,112420.0
2017-07-19 12:30:00,34.61,34.74,34.59,34.66,153492.0,33.1288,33.2533,33.1097,33.1767,153492.0
2017-07-19 13:00:00,34.67,34.72,34.63,34.72,73042.0,33.1863,33.2341,33.148,33.2341,73042.0
2017-07-19 13:30:00,34.72,34.91,34.72,34.87,165066.0,33.2341,33.416,33.2341,33.3777,165066.0
2017-07-19 14:00:00,34.87,34.96,34.79,34.86,210496.0,33.3777,33.4639,33.3011,33.3681,210496.0
2017-07-19 14:30:00,34.87,34.9,34.74,34.75,91440.0,33.3777,33.4064,33.2533,33.2628,91440.0
2017-07-19 15:00:00,34.74,34.79,34.68,34.73,229914.0,33.2533,33.3011,33.1958,33.2437,229914.0
2017-07-19 15:30:00,34.73,34.86,34.71,34.8,516130.0,33.2437,33.3681,33.2246,33.3107,516130.0
2017-07-20 09:30:00,35.1,35.2,34.73,35.0,193645.0,33.5979,33.6936,33.2437,33.5021,193645.0
2017-07-20 10:00:00,34.99,35.09,34.9,35.01,117805.0,33.4926,33.5883,33.4064,33.5117,117805.0
2017-07-20 10:30:00,35.0,35.07,34.95,35.05,196869.0,33.5021,33.5691,33.4543,33.55,196869.0
2017-07-20 11:00:00,35.04,35.27,34.99,35.15,221984.0,33.5404,33.7606,33.4926,33.6457,221984.0
2017-07-20 11:30:00,35.16,35.27,35.12,35.13,307075.0,33.6553,33.7606,33.617,33.6266,307075.0
2017-07-20 12:00:00,35.12,35.22,35.04,35.15,171192.0,33.617,33.7127,33.5404,33.6457,171192.0
2017-07-20 12:30:00,35.15,35.35,35.1,35.33,135147.0,33.6457,33.8372,33.5979,33.818,135147.0
2017-07-20 13:00:00,35.33,35.36,35.18,35.29,206827.0,33.818,33.8467,33.6744,33.7797,206827.0
2017-07-20 13:30:00,35.28,35.34,35.2,35.29,186719.0,33.7702,33.8276,33.6936,33.7797,186719.0
2017-07-20 14:00:00,35.28,35.29,35.12,35.2,271922.0,33.7702,33.7797,33.617,33.6936,271922.0
2017-07-20 14:30:00,35.2,35.29,35.15,35.26,130097.0,33.6936,33.7797,33.6457,33.751,130097.0
2017-07-20 15:00:00,35.26,35.41,35.25,35.41,190626.0,33.751,33.8946,33.7414,33.8946,190626.0
2017-07-20 15:30:00,35.41,35.46,35.32,35.34,560695.0,33.8946,33.9425,33.8084,33.8276,560695.0
2017-07-21 09:30:00,35.16,35.23,34.81,34.91,353557.0,33.6553,33.7223,33.3203,33.416,353557.0
2017-07-21 10:00:00,34.91,35.0,34.81,34.95,234404.0,33.416,33.5021,33.3203,33.4543,234404.0
2017-07-21 10:30:00,34.95,35.07,34.83,34.83,114858.0,33.4543,33.5691,33.3394,33.3394,114858.0
2017-07-21 11:00:00,34.84,34.93,34.73,34.84,195717.0,33.349,33.4351,33.2437,33.349,195717.0
2017-07-21 11:30:00,34.85,34.92,34.75,34.91,86950.0,33.3586,33.4256,33.2628,33.416,86950.0
2017-07-21 12:00:00,34.92,35.01,34.91,34.99,72462.0,33.4256,33.5117,33.416,33.4926,72462.0
2017-07-21 12:30:00,34.99,35.05,34.96,35.0,52670.0,33.4926,33.55,33.4639,33.5021,52670.0
2017-07-21 13:00:00,34.99,35.01,34.96,34.97,36215.0,33.4926,33.5117,33.4639,33.4734,36215.0
2017-07-21 13:30:00,34.98,35.04,34.95,34.99,57724.0,33.483,33.5404,33.4543,33.4926,57724.0
2017-07-21 14:00:00,35.0,35.0,34.89,34.94,64161.0,33.5021,33.5021,33.3968,33.4447,64161.0
2017-07-21 14:30:00,34.94,35.01,34.93,35.01,65795.0,33.4447,33.5117,33.4351,33.5117,65795.0
2017-07-21 15:00:00,35.01,35.08,35.0,35.02,122781.0,33.5117,33.5787,33.5021,33.5213,122781.0
2017-07-21 15:30:00,35.02,35.14,35.01,35.13,366780.0,33.5213,33.6361,33.5117,33.6266,366780.0
2017-07-24 09:30:00,35.2,35.2,35.02,35.15,68692.0,33.6936,33.6936,33.5213,33.6457,68692.0
2017-07-24 10:00:00,35.17,35.23,35.09,35.21,96126.0,33.6649,33.7223,33.5883,33.7032,96126.0
2017-07-24 10:30:00,35.21,35.48,35.21,35.44,203211.0,33.7032,33.9616,33.7032,33.9233,203211.0
2017-07-24 11:00:00,35.44,35.47,35.31,35.36,146150.0,33.9233,33.952,33.7989,33.8467,146150.0
2017-07-24 11:30:00,35.36,35.49,35.36,35.46,88212.0,33.8467,33.9712,33.8467,33.9425,88212.0
2017-07-24 12:00:00,35.47,35.58,35.47,35.58,65680.0,33.952,34.0573,33.952,34.0573,65680.0
2017-07-24 12:30:00,35.58,35.65,35.57,35.63,119063.0,34.0573,34.1243,34.0477,34.1052,119063.0
2017-07-24 13:00:00,35.63,35.64,35.57,35.62,62080.0,34.1052,34.1148,34.0477,34.0956,62080.0
2017-07-24 13:30:00,35.61,35.66,35.6,35.61,103132.0,34.086,34.1339,34.0765,34.086,103132.0
2017-07-24 14:00:00,35.6,35.72,35.6,35.71,110218.0,34.0765,34.1913,34.0765,34.1818,110218.0
2017-07-24 14:30:00,35.72,35.77,35.64,35.65,120304.0,34.1913,34.2392,34.1148,34.1243,120304.0
2017-07-24 15:00:00,35.65,35.67,35.58,35.62,152358.0,34.1243,34.1435,34.0573,34.0956,152358.0
2017-07-24 15:30:00,35.63,35.69,35.61,35.67,367989.0,34.1052,34.1626,34.086,34.1435,367989.0
2017-07-25 09:30:00,35.65,35.7,35.39,35.7,159678.0,34.1243,34.1722,33.8755,34.1722,159678.0
2017-07-25 10:00:00,35.69,35.83,35.63,35.79,107862.0,34.1626,34.2966,34.1052,34.2583,107862.0
2017-07-25 10:30:00,35.79,35.88,35.77,35.85,322840.0,34.2583,34.3445,34.2392,34.3158,322840.0
2017-07-25 11:00:00,35.86,35.96,35.83,35.94,116663.0,34.3253,34.4211,34.2966,34.4019,116663.0
2017-07-25 11:30:00,35.93,36.07,35.9,36.01,263819.0,34.3923,34.5263,34.3636,34.4689,263819.0
2017-07-25 12:00:00,36.0,36.06,35.99,36.02,173073.0,34.4593,34.5168,34.4498,34.4785,173073.0
2017-07-25 12:30:00,36.02,36.05,35.87,35.9,116592.0,34.4785,34.5072,34.3349,34.3636,116592.0
2017-07-25 13:00:00,35.89,35.91,35.8,35.88,125305.0,34.3541,34.3732,34.2679,34.3445,125305.0
2017-07-25 13:30:00,35.89,36.01,35.88,35.94,117161.0,34.3541,34.4689,34.3445,34.4019,117161.0
2017-07-25 14:00:00,35.94,35.96,35.85,35.88,103040.0,34.4019,34.4211,34.3158,34.3445,103040.0
2017-07-25 14:30:00,35.88,35.95,35.87,35.94,155420.0,34.3445,34.4115,34.3349,34.4019,155420.0
2017-07-25 15:00:00,35.95,36.02,35.93,36.01,239058.0,34.4115,34.4785,34.3923,34.4689,239058.0
2017-07-25 15:30:00,36.0,36.11,35.99,36.1,624244.0,34.4593,34.5646,34.4498,34.5551,624244.0
2017-07-26 09:30:00,36.21,36.36,35.94,36.05,197092.0,34.6604,34.8039,34.4019,34.5072,197092.0
2017-07-26 10:00:00,36.04,36.38,36.01,36.26,174362.0,34.4976,34.8231,34.4689,34.7082,174362.0
2017-07-26 10:30:00,36.25,36.53,36.22,36.26,228031.0,34.6986,34.9667,34.6699,34.7082,228031.0
2017-07-26 11:00:00,36.27,36.32,36.16,36.23,531047.0,34.7178,34.7657,34.6125,34.6795,531047.0
2017-07-26 11:30:00,36.23,36.41,36.23,36.39,184606.0,34.6795,34.8518,34.6795,34.8327,184606.0
2017-07-26 12:00:00,36.39,36.49,36.35,36.45,139232.0,34.8327,34.9284,34.7944,34.8901,139232.0
2017-07-26 12:30:00,36.45,36.5,36.33,36.34,186637.0,34.8901,34.9379,34.7752,34.7848,186637.0
2017-07-26 13:00:00,36.33,36.37,36.23,36.25,103794.0,34.7752,34.8135,34.6795,34.6986,103794.0
2017-07-26 13:30:00,36.25,36.38,36.25,36.33,76632.0,34.6986,34.8231,34.6986,34.7752,76632.0
2017-07-26 14:00:00,36.32,36.49,36.31,36.47,195834.0,34.7657,34.9284,34.7561,34.9092,195834.0
2017-07-26 14:30:00,36.46,36.72,36.46,36.7,357767.0,34.8997,35.1485,34.8997,35.1294,357767.0
2017-07-26 15:00:00,36.7,36.78,36.55,36.77,490275.0,35.1294,35.206,34.9858,35.1964,490275.0
2017-07-26 15:30:00,36.77,36.86,36.72,36.84,1202111.0,35.1964,35.2825,35.1485,35.2634,1202111.0
2017-07-27 09:30:00,34.05,35.0,33.12,34.75,1538325.0,32.5928,33.5021,31.7026,33.2628,1538325.0
2017-07-27 10:00:00,34.73,34.87,34.25,34.34,730553.0,33.2437,33.3777,32.7842,32.8704,730553.0
2017-07-27 10:30:00,34.34,34.72,34.29,34.64,399512.0,32.8704,33.2341,32.8225,33.1575,399512.0
2017-07-27 11:00:00,34.63,34.69,34.43,34.52,237307.0,33.148,33.2054,32.9565,33.0427,237307.0
2017-07-27 11:30:00,34.52,34.91,34.45,34.75,426458.0,33.0427,33.416,32.9757,33.2628,426458.0
2017-07-27 12:00:00,34.75,34.8,34.44,34.45,326183.0,33.2628,33.3107,32.9661,32.9757,326183.0
2017-07-27 12:30:00,34.46,34.46,33.67,33.73,889056.0,32.9853,32.9853,32.2291,32.2865,889056.0
2017-07-27 13:00:00,33.73,33.79,33.22,33.29,603852.0,32.2865,32.3439,31.7983,31.8653,603852.0
2017-07-27 13:30:00,33.28,33.47,33.0,33.26,584566.0,31.8557,32.0376,31.5877,31.8366,584566.0
2017-07-27 14:00:00,33.27,33.9,33.04,33.59,1055587.0,31.8462,32.4492,31.626,32.1525,1055587.0
2017-07-27 14:30:00,33.59,34.25,33.59,34.18,752446.0,32.1525,32.7842,32.1525,32.7172,752446.0
2017-07-27 15:00:00,34.18,34.4,33.98,34.27,806627.0,32.7172,32.9278,32.5258,32.8034,806627.0
2017-07-27 15:30:00,34.28,34.42,34.16,34.38,1623862.0,32.813,32.947,32.6981,32.9087,1623862.0
2017-07-28 09:30:00,34.32,35.06,34.32,34.55,622392.0,32.8512,33.5596,32.8512,33.0714,622392.0
2017-07-28 10:00:00,34.55,34.7,34.38,34.7,422582.0,33.0714,33.215,32.9087,33.215,422582.0
2017-07-28 10:30:00,34.71,34.8,34.61,34.73,253889.0,33.2246,33.3107,33.1288,33.2437,253889.0
2017-07-28 11:00:00,34.73,34.75,34.61,34.73,249814.0,33.2437,33.2628,33.1288,33.2437,249814.0
2017-07-28 11:30:00,34.73,34.83,34.63,34.69,247597.0,33.2437,33.3394,33.148,33.2054,247597.0
2017-07-28 12:00:00,34.69,34.69,34.56,34.57,242422.0,33.2054,33.2054,33.081,33.0905,242422.0
2017-07-28 12:30:00,34.57,34.84,34.56,34.82,239831.0,33.0905,33.349,33.081,33.3298,239831.0
2017-07-28 13:00:00,34.82,34.84,34.76,34.77,157574.0,33.3298,33.349,33.2724,33.282,157574.0
2017-07-28 13:30:00,34.77,34.79,34.64,34.66,214764.0,33.282,33.3011,33.1575,33.1767,214764.0
2017-07-28 14:00:00,34.66,34.67,34.44,34.47,298027.0,33.1767,33.1863,32.9661,32.9948,298027.0
2017-07-28 14:30:00,34.48,34.5,34.46,34.5,154909.0,33.0044,33.0235,32.9853,33.0235,154909.0
2017-07-28 15:00:00,34.5,34.5,34.39,34.47,336164.0,33.0235,33.0235,32.9182,32.9948,336164.0
2017-07-28 15:30:00,34.47,34.5,34.45,34.48,555996.0,32.9948,33.0235,32.9757,33.0044,555996.0
2017-07-31 09:30:00,34.7,35.0,34.63,34.83,280889.0,33.215,33.5021,33.148,33.3394,280889.0
2017-07-31 10:00:00,34.85,34.92,34.72,34.78,193644.0,33.3586,33.4256,33.2341,33.2916,193644.0
2017-07-31 10:30:00,34.77,34.79,34.65,34.68,251649.0,33.282,33.3011,33.1671,33.1958,251649.0
2017-07-31 11:00:00,34.68,34.8,34.66,34.76,178379.0,33.1958,33.3107,33.1767,33.2724,178379.0
2017-07-31 11:30:00,34.76,34.83,34.74,34.8,103750.0,33.2724,33.3394,33.2533,33.3107,103750.0
2017-07-31 12:00:00,34.79,34.79,34.61,34.67,150693.0,33.3011,33.3011,33.1288,33.1863,150693.0
2017-07-31 12:30:00,34.67,34.67,34.6,34.6,147518.0,33.1863,33.1863,33.1193,33.1193,147518.0
2017-07-31 13:00:00,34.61,34.66,34.57,34.59,92443.0,33.1288,33.1767,33.0905,33.1097,92443.0
2017-07-31 13:30:00,34.59,34.62,34.51,34.53,182563.0,33.1097,33.1384,33.0331,33.0523,182563.0
2017-07-31 14:00:00,34.53,34.61,34.49,34.57,195235.0,33.0523,33.1288,33.014,33.0905,195235.0
2017-07-31 14:30:00,34.56,34.6,34.51,34.57,200257.0,33.081,33.1193,33.0331,33.0905,200257.0
2017-07-31 15:00:00,34.57,34.7,34.56,34.7,177265.0,33.0905,33.215,33.081,33.215,177265.0
2017-07-31 15:30:00,34.7,34.73,34.56,34.59,633263.0,33.215,33.2437,33.081,33.1097,633263.0
2017-08-01 09:30:00,34.83,34.87,34.56,34.65,162969.0,33.3394,33.3777,33.081,33.1671,162969.0
2017-08-01 10:00:00,34.64,34.66,34.43,34.48,154830.0,33.1575,33.1767,32.9565,33.0044,154830.0
2017-08-01 10:30:00,34.48,34.5,34.32,34.48,163054.0,33.0044,33.0235,32.8512,33.0044,163054.0
2017-08-01 11:00:00,34.49,34.55,34.43,34.43,95011.0,33.014,33.0714,32.9565,32.9565,95011.0
2017-08-01 11:30:00,34.42,34.55,34.42,34.45,131021.0,32.947,33.0714,32.947,32.9757,131021.0
2017-08-01 12:00:00,34.45,34.47,34.27,34.29,116966.0,32.9757,32.9948,32.8034,32.8225,116966.0
2017-08-01 12:30:00,34.28,34.38,34.24,34.37,115501.0,32.813,32.9087,32.7747,32.8991,115501.0
2017-08-01 13:00:00,34.36,34.52,34.36,34.51,162852.0,32.8895,33.0427,32.8895,33.0331,162852.0
2017-08-01 13:30:00,34.51,34.57,34.5,34.53,53323.0,33.0331,33.0905,33.0235,33.0523,53323.0
2017-08-01 14:00:00,34.52,34.53,34.44,34.46,61218.0,33.0427,33.0523,32.9661,32.9853,61218.0
2017-08-01 14:30:00,34.46,34.49,34.4,34.45,91842.0,32.9853,33.014,32.9278,32.9757,91842.0
2017-08-01 15:00:00,34.45,34.51,34.42,34.47,145823.0,32.9757,33.0331,32.947,32.9948,145823.0
2017-08-01 15:30:00,34.46,34.51,34.41,34.49,374100.0,32.9853,33.0331,32.9374,33.014,374100.0
2017-08-02 09:30:00,34.79,34.81,34.18,34.3,123551.0,33.3011,33.3203,32.7172,32.8321,123551.0
2017-08-02 10:00:00,34.3,34.39,33.87,33.88,172388.0,32.8321,32.9182,32.4205,32.4301,172388.0
2017-08-02 10:30:00,33.86,33.92,33.45,33.5,343994.0,32.4109,32.4684,32.0185,32.0663,343994.0
2017-08-02 11:00:00,33.5,33.58,33.21,33.45,458384.0,32.0663,32.1429,31.7887,32.0185,458384.0
2017-08-02 11:30:00,33.46,33.52,33.32,33.48,162844.0,32.028,32.0855,31.894,32.0472,162844.0
2017-08-02 12:00:00,33.48,33.55,33.41,33.44,158303.0,32.0472,32.1142,31.9802,32.0089,158303.0
2017-08-02 12:30:00,33.43,33.45,33.33,33.43,92333.0,31.9993,32.0185,31.9036,31.9993,92333.0
2017-08-02 13:00:00,33.42,33.45,33.34,33.44,107875.0,31.9898,32.0185,31.9132,32.0089,107875.0
2017-08-02 13:30:00,33.45,33.56,33.4,33.48,276824.0,32.0185,32.1238,31.9706,32.0472,276824.0
2017-08-02 14:00:00,33.48,33.48,33.29,33.33,454032.0,32.0472,32.0472,31.8653,31.9036,454032.0
2017-08-02 14:30:00,33.32,33.5,33.31,33.5,218409.0,31.894,32.0663,31.8845,32.0663,218409.0
2017-08-02 15:00:00,33.49,33.51,33.32,33.37,173040.0,32.0568,32.0759,31.894,31.9419,173040.0
2017-08-02 15:30:00,33.36,33.36,33.23,33.3,567897.0,31.9323,31.9323,31.8079,31.8749,567897.0
2017-08-03 09:30:00,33.41,33.63,33.27,33.35,159935.0,31.9802,32.1908,31.8462,31.9228,159935.0
2017-08-03 10:00:00,33.36,33.37,33.1,33.11,207041.0,31.9323,31.9419,31.6835,31.693,207041.0
2017-08-03 10:30:00,33.12,33.17,32.95,33.05,485745.0,31.7026,31.7505,31.5399,31.6356,485745.0
2017-08-03 11:00:00,33.05,33.08,32.88,32.89,227447.0,31.6356,31.6643,31.4729,31.4824,227447.0
2017-08-03 11:30:00,32.89,32.92,32.69,32.7,481162.0,31.4824,31.5112,31.291,31.3006,481162.0
2017-08-03 12:00:00,32.7,32.84,32.7,32.77,204500.0,31.3006,31.4346,31.3006,31.3676,204500.0
2017-08-03 12:30:00,32.77,32.83,32.76,32.82,117549.0,31.3676,31.425,31.358,31.4154,117549.0
2017-08-03 13:00:00,32.81,32.97,32.78,32.88,228080.0,31.4059,31.559,31.3771,31.4729,228080.0
2017-08-03 13:30:00,32.89,33.07,32.85,33.05,83108.0,31.4824,31.6547,31.4442,31.6356,83108.0
2017-08-03 14:00:00,33.05,33.3,33.01,33.29,303459.0,31.6356,31.8749,31.5973,31.8653,303459.0
2017-08-03 14:30:00,33.28,33.36,33.27,33.3,198786.0,31.8557,31.9323,31.8462,31.8749,198786.0
2017-08-03 15:00:00,33.3,33.36,33.25,33.3,180973.0,31.8749,31.9323,31.827,31.8749,180973.0
2017-08-03 15:30:00,33.31,33.31,33.2,33.3,450784.0,31.8845,31.8845,31.7792,31.8749,450784.0
2017-08-04 09:30:00,33.39,33.41,32.9,33.1,335262.0,31.961,31.9802,31.492,31.6835,335262.0
2017-08-04 10:00:00,33.09,33.29,32.93,33.25,179962.0,31.6739,31.8653,31.5207,31.827,179962.0
2017-08-04 10:30:00,33.26,33.31,33.14,33.31,201638.0,31.8366,31.8845,31.7217,31.8845,201638.0
2017-08-04 11:00:00,33.31,33.47,33.31,33.45,187504.0,31.8845,32.0376,31.8845,32.0185,187504.0
2017-08-04 11:30:00,33.45,33.54,33.43,33.52,152872.0,32.0185,32.1046,31.9993,32.0855,152872.0
2017-08-04 12:00:00,33.52,33.53,33.35,33.35,212864.0,32.0855,32.0951,31.9228,31.9228,212864.0
2017-08-04 12:30:00,33.35,33.38,33.28,33.33,180581.0,31.9228,31.9515,31.8557,31.9036,180581.0
2017-08-04 13:00:00,33.33,33.39,33.28,33.37,125972.0,31.9036,31.961,31.8557,31.9419,125972.0
2017-08-04 13:30:00,33.36,33.4,33.32,33.38,72000.0,31.9323,31.9706,31.894,31.9515,72000.0
2017-08-04 14:00:00,33.37,33.44,33.35,33.36,104063.0,31.9419,32.0089,31.9228,31.9323,104063.0
2017-08-04 14:30:00,33.35,33.42,33.35,33.41,116907.0,31.9228,31.9898,31.9228,31.9802,116907.0
2017-08-04 15:00:00,33.4,33.44,33.37,33.39,104344.0,31.9706,32.0089,31.9419,31.961,104344.0
2017-08-04 15:30:00,33.39,33.47,33.38,33.47,424940.0,31.961,32.0376,31.9515,32.0376,424940.0
2017-08-07 09:30:00,33.48,33.65,33.47,33.59,99862.0,32.0472,32.2099,32.0376,32.1525,99862.0
2017-08-07 10:00:00,33.59,33.65,33.54,33.59,101882.0,32.1525,32.2099,32.1046,32.1525,101882.0
2017-08-07 10:30:00,33.59,33.78,33.57,33.74,146317.0,32.1525,32.3344,32.1333,32.2961,146317.0
2017-08-07 11:00:00,33.75,33.98,33.74,33.96,133855.0,32.3056,32.5258,32.2961,32.5066,133855.0
2017-08-07 11:30:00,33.97,34.09,33.89,34.01,226772.0,32.5162,32.6311,32.4396,32.5545,226772.0
2017-08-07 12:00:00,34.01,34.04,33.99,34.01,114270.0,32.5545,32.5832,32.5354,32.5545,114270.0
2017-08-07 12:30:00,34.01,34.09,34.0,34.05,80879.0,32.5545,32.6311,32.5449,32.5928,80879.0
2017-08-07 13:00:00,34.06,34.1,33.98,34.04,265845.0,32.6024,32.6407,32.5258,32.5832,265845.0
2017-08-07 13:30:00,34.04,34.06,33.88,33.9,262350.0,32.5832,32.6024,32.4301,32.4492,262350.0
2017-08-07 14:00:00,33.9,33.96,33.79,33.9,327089.0,32.4492,32.5066,32.3439,32.4492,327089.0
2017-08-07 14:30:00,33.9,33.91,33.83,33.86,428334.0,32.4492,32.4588,32.3822,32.4109,428334.0
2017-08-07 15:00:00,33.86,33.9,33.84,33.9,123251.0,32.4109,32.4492,32.3918,32.4492,123251.0
2017-08-07 15:30:00,33.91,33.93,33.85,33.9,804105.0,32.4588,32.4779,32.4014,32.4492,804105.0
2017-08-08 09:30:00,33.86,33.95,33.58,33.7,99224.0,32.4109,32.4971,32.1429,32.2578,99224.0
2017-08-08 10:00:00,33.7,33.87,33.67,33.8,85583.0,32.2578,32.4205,32.2291,32.3535,85583.0
2017-08-08 10:30:00,33.8,34.08,33.78,34.07,97503.0,32.3535,32.6215,32.3344,32.6119,97503.0
2017-08-08 11:00:00,34.07,34.19,34.04,34.18,81243.0,32.6119,32.7268,32.5832,32.7172,81243.0
2017-08-08 11:30:00,34.18,34.26,34.13,34.26,107914.0,32.7172,32.7938,32.6694,32.7938,107914.0
2017-08-08 12:00:00,34.25,34.34,34.24,34.25,164716.0,32.7842,32.8704,32.7747,32.7842,164716.0
2017-08-08 12:30:00,34.24,34.27,34.08,34.08,72237.0,32.7747,32.8034,32.6215,32.6215,72237.0
2017-08-08 13:00:00,34.09,34.13,33.99,33.99,142268.0,32.6311,32.6694,32.5354,32.5354,142268.0
2017-08-08 13:30:00,33.99,34.03,33.95,34.03,50385.0,32.5354,32.5737,32.4971,32.5737,50385.0
2017-08-08 14:00:00,34.02,34.04,33.87,33.9,176706.0,32.5641,32.5832,32.4205,32.4492,176706.0
2017-08-08 14:30:00,33.89,33.99,33.89,33.96,97575.0,32.4396,32.5354,32.4396,32.5066,97575.0
2017-08-08 15:00:00,33.96,33.96,33.75,33.82,125265.0,32.5066,32.5066,32.3056,32.3726,125265.0
2017-08-08 15:30:00,33.82,33.82,33.64,33.71,400522.0,32.3726,32.3726,32.2003,32.2673,400522.0
2017-08-09 09:30:00,33.36,33.43,33.09,33.36,115065.0,31.9323,31.9993,31.6739,31.9323,115065.0
2017-08-09 10:00:00,33.38,33.4,33.24,33.29,99024.0,31.9515,31.9706,31.8175,31.8653,99024.0
2017-08-09 10:30:00,33.29,33.51,33.29,33.45,79031.0,31.8653,32.0759,31.8653,32.0185,79031.0
2017-08-09 11:00:00,33.44,33.48,33.38,33.42,44361.0,32.0089,32.0472,31.9515,31.9898,44361.0
2017-08-09 11:30:00,33.43,33.64,33.41,33.63,63609.0,31.9993,32.2003,31.9802,32.1908,63609.0
2017-08-09 12:00:00,33.63,33.77,33.6,33.75,74835.0,32.1908,32.3248,32.1621,32.3056,74835.0
2017-08-09 12:30:00,33.75,33.76,33.61,33.62,59513.0,32.3056,32.3152,32.1716,32.1812,59513.0
2017-08-09 13:00:00,33.61,33.65,33.58,33.6,100207.0,32.1716,32.2099,32.1429,32.1621,100207.0
2017-08-09 13:30:00,33.6,33.63,33.58,33.63,55651.0,32.1621,32.1908,32.1429,32.1908,55651.0
2017-08-09 14:00:00,33.63,33.64,33.49,33.52,58341.0,32.1908,32.2003,32.0568,32.0855,58341.0
2017-08-09 14:30:00,33.51,33.51,33.41,33.49,78943.0,32.0759,32.0759,31.9802,32.0568,78943.0
2017-08-09 15:00:00,33.49,33.49,33.38,33.39,189316.0,32.0568,32.0568,31.9515,31.961,189316.0
2017-08-09 15:30:00,33.4,33.58,33.39,33.57,252319.0,31.9706,32.1429,31.961,32.1333,252319.0
2017-08-10 09:30:00,33.33,33.36,33.09,33.22,234282.0,31.9036,31.9323,31.6739,31.7983,234282.0
2017-08-10 10:00:00,33.21,33.21,32.83,33.09,141563.0,31.7887,31.7887,31.425,31.6739,141563.0
2017-08-10 10:30:00,33.1,33.18,33.01,33.16,309777.0,31.6835,31.76,31.5973,31.7409,309777.0
2017-08-10 11:00:00,33.16,33.25,33.12,33.21,99193.0,31.7409,31.827,31.7026,31.7887,99193.0
2017-08-10 11:30:00,33.22,33.23,32.85,32.92,71848.0,31.7983,31.8079,31.4442,31.5112,71848.0
2017-08-10 12:00:00,32.92,32.92,32.74,32.79,116237.0,31.5112,31.5112,31.3389,31.3867,116237.0
2017-08-10 12:30:00,32.79,32.91,32.63,32.91,93635.0,31.3867,31.5016,31.2336,31.5016,93635.0
2017-08-10 13:00:00,32.9,33.02,32.86,32.98,102755.0,31.492,31.6069,31.4537,31.5686,102755.0
2017-08-10 13:30:00,32.98,32.98,32.84,32.91,104266.0,31.5686,31.5686,31.4346,31.5016,104266.0
2017-08-10 14:00:00,32.9,32.96,32.84,32.95,112366.0,31.492,31.5494,31.4346,31.5399,112366.0
2017-08-10 14:30:00,32.95,33.0,32.89,32.93,121117.0,31.5399,31.5877,31.4824,31.5207,121117.0
2017-08-10 15:00:00,32.93,32.96,32.7,32.78,113921.0,31.5207,31.5494,31.3006,31.3771,113921.0
2017-08-10 15:30:00,32.79,32.8,32.57,32.61,384062.0,31.3867,31.3963,31.1761,31.2144,384062.0
2017-08-11 09:30:00,32.6,32.91,32.58,32.91,244876.0,31.2049,31.5016,31.1857,31.5016,244876.0
2017-08-11 10:00:00,32.91,33.18,32.86,33.0,126863.0,31.5016,31.76,31.4537,31.5877,126863.0
2017-08-11 10:30:00,33.01,33.1,32.95,32.97,147855.0,31.5973,31.6835,31.5399,31.559,147855.0
2017-08-11 11:00:00,32.97,32.97,32.8,32.82,79240.0,31.559,31.559,31.3963,31.4154,79240.0
2017-08-11 11:30:00,32.82,32.99,32.81,32.92,84944.0,31.4154,31.5782,31.4059,31.5112,84944.0
2017-08-11 12:00:00,32.92,33.16,32.91,33.14,83174.0,31.5112,31.7409,31.5016,31.7217,83174.0
2017-08-11 12:30:00,33.14,33.25,33.11,33.25,67412.0,31.7217,31.827,31.693,31.827,67412.0
2017-08-11 13:00:00,33.24,33.35,33.2,33.22,80147.0,31.8175,31.9228,31.7792,31.7983,80147.0
2017-08-11 13:30:00,33.22,33.28,33.18,33.24,71255.0,31.7983,31.8557,31.76,31.8175,71255.0
2017-08-11 14:00:00,33.24,33.41,33.24,33.32,118900.0,31.8175,31.9802,31.8175,31.894,118900.0
2017-08-11 14:30:00,33.32,33.35,33.27,33.28,147797.0,31.894,31.9228,31.8462,31.8557,147797.0
2017-08-11 15:00:00,33.28,33.44,33.28,33.42,122444.0,31.8557,32.0089,31.8557,31.9898,122444.0
2017-08-11 15:30:00,33.42,33.5,33.38,33.48,366984.0,31.9898,32.0663,31.9515,32.0472,366984.0
2017-08-14 09:30:00,33.84,34.17,33.84,34.01,133536.0,32.3918,32.7077,32.3918,32.5545,133536.0
2017-08-14 10:00:00,34.01,34.26,33.98,34.2,209216.0,32.5545,32.7938,32.5258,32.7364,209216.0
2017-08-14 10:30:00,34.2,34.27,34.03,34.04,110605.0,32.7364,32.8034,32.5737,32.5832,110605.0
2017-08-14 11:00:00,34.04,34.16,34.01,34.16,118434.0,32.5832,32.6981,32.5545,32.6981,118434.0
2017-08-14 11:30:00,34.16,34.2,34.12,34.18,49834.0,32.6981,32.7364,32.6598,32.7172,49834.0
2017-08-14 12:00:00,34.17,34.26,34.17,34.21,82818.0,32.7077,32.7938,32.7077,32.7459,82818.0
2017-08-14 12:30:00,34.21,34.36,34.19,34.31,296365.0,32.7459,32.8895,32.7268,32.8417,296365.0
2017-08-14 13:00:00,34.31,34.44,34.3,34.39,141809.0,32.8417,32.9661,32.8321,32.9182,141809.0
2017-08-14 13:30:00,34.39,34.41,34.23,34.24,144991.0,32.9182,32.9374,32.7651,32.7747,144991.0
2017-08-14 14:00:00,34.24,34.25,34.16,34.2,108821.0,32.7747,32.7842,32.6981,32.7364,108821.0
2017-08-14 14:30:00,34.21,34.23,34.17,34.2,88559.0,32.7459,32.7651,32.7077,32.7364,88559.0
2017-08-14 15:00:00,34.19,34.35,34.19,34.32,131451.0,32.7268,32.88,32.7268,32.8512,131451.0
2017-08-14 15:30:00,34.31,34.42,34.3,34.36,343229.0,32.8417,32.947,32.8321,32.8895,343229.0
2017-08-15 09:30:00,34.36,34.53,34.23,34.43,163938.0,32.8895,33.0523,32.7651,32.9565,163938.0
2017-08-15 10:00:00,34.43,34.67,34.42,34.66,263030.0,32.9565,33.1863,32.947,33.1767,263030.0
2017-08-15 10:30:00,34.65,34.79,34.63,34.7,168211.0,33.1671,33.3011,33.148,33.215,168211.0
2017-08-15 11:00:00,34.69,34.75,34.69,34.72,81784.0,33.2054,33.2628,33.2054,33.2341,81784.0
2017-08-15 11:30:00,34.71,34.83,34.68,34.7,71673.0,33.2246,33.3394,33.1958,33.215,71673.0
2017-08-15 12:00:00,34.7,34.75,34.68,34.7,60093.0,33.215,33.2628,33.1958,33.215,60093.0
2017-08-15 12:30:00,34.7,34.8,34.68,34.76,66934.0,33.215,33.3107,33.1958,33.2724,66934.0
2017-08-15 13:00:00,34.77,34.77,34.65,34.7,82056.0,33.282,33.282,33.1671,33.215,82056.0
2017-08-15 13:30:00,34.71,34.73,34.64,34.66,52829.0,33.2246,33.2437,33.1575,33.1767,52829.0
2017-08-15 14:00:00,34.66,34.71,34.63,34.71,94610.0,33.1767,33.2246,33.148,33.2246,94610.0
2017-08-15 14:30:00,34.7,34.7,34.58,34.61,95616.0,33.215,33.215,33.1001,33.1288,95616.0
2017-08-15 15:00:00,34.61,34.63,34.57,34.58,124189.0,33.1288,33.148,33.0905,33.1001,124189.0
2017-08-15 15:30:00,34.58,34.67,34.56,34.59,437845.0,33.1001,33.1863,33.081,33.1097,437845.0
2017-08-16 09:30:00,34.7,34.77,34.46,34.59,72391.0,33.215,33.282,32.9853,33.1097,72391.0
2017-08-16 10:00:00,34.59,34.65,34.53,34.6,109740.0,33.1097,33.1671,33.0523,33.1193,109740.0
2017-08-16 10:30:00,34.61,34.78,34.58,34.72,145914.0,33.1288,33.2916,33.1001,33.2341,145914.0
2017-08-16 11:00:00,34.73,34.78,34.63,34.65,102884.0,33.2437,33.2916,33.148,33.1671,102884.0
2017-08-16 11:30:00,34.65,34.72,34.58,34.71,115864.0,33.1671,33.2341,33.1001,33.2246,115864.0
2017-08-16 12:00:00,34.72,34.82,34.72,34.79,66086.0,33.2341,33.3298,33.2341,33.3011,66086.0
2017-08-16 12:30:00,34.8,34.88,34.75,34.76,80561.0,33.3107,33.3873,33.2628,33.2724,80561.0
2017-08-16 13:00:00,34.76,34.78,34.68,34.72,94237.0,33.2724,33.2916,33.1958,33.2341,94237.0
2017-08-16 13:30:00,34.72,34.74,34.61,34.63,110749.0,33.2341,33.2533,33.1288,33.148,110749.0
2017-08-16 14:00:00,34.64,34.7,34.48,34.52,86889.0,33.1575,33.215,33.0044,33.0427,86889.0
2017-08-16 14:30:00,34.5,34.64,34.47,34.6,77354.0,33.0235,33.1575,32.9948,33.1193,77354.0
2017-08-16 15:00:00,34.61,34.64,34.55,34.6,52495.0,33.1288,33.1575,33.0714,33.1193,52495.0
2017-08-16 15:30:00,34.61,34.67,34.6,34.66,207422.0,33.1288,33.1863,33.1193,33.1767,207422.0
2017-08-17 09:30:00,34.53,34.66,34.38,34.45,120894.0,33.0523,33.1767,32.9087,32.9757,120894.0
2017-08-17 10:00:00,34.43,34.46,34.08,34.27,115538.0,32.9565,32.9853,32.6215,32.8034,115538.0
2017-08-17 10:30:00,34.29,34.38,34.22,34.32,78907.0,32.8225,32.9087,32.7555,32.8512,78907.0
2017-08-17 11:00:00,34.33,34.52,34.31,34.45,73576.0,32.8608,33.0427,32.8417,32.9757,73576.0
2017-08-17 11:30:00,34.45,34.47,34.33,34.33,59607.0,32.9757,32.9948,32.8608,32.8608,59607.0
2017-08-17 12:00:00,34.33,34.34,34.16,34.23,103386.0,32.8608,32.8704,32.6981,32.7651,103386.0
2017-08-17 12:30:00,34.23,34.23,34.03,34.07,50957.0,32.7651,32.7651,32.5737,32.6119,50957.0
2017-08-17 13:00:00,34.06,34.1,33.99,34.08,67242.0,32.6024,32.6407,32.5354,32.6215,67242.0
2017-08-17 13:30:00,34.07,34.12,34.04,34.11,60546.0,32.6119,32.6598,32.5832,32.6502,60546.0
2017-08-17 14:00:00,34.11,34.11,33.97,34.09,99214.0,32.6502,32.6502,32.5162,32.6311,99214.0
2017-08-17 14:30:00,34.09,34.13,33.99,34.04,59917.0,32.6311,32.6694,32.5354,32.5832,59917.0
2017-08-17 15:00:00,34.04,34.04,33.85,33.9,96189.0,32.5832,32.5832,32.4014,32.4492,96189.0
2017-08-17 15:30:00,33.9,33.94,33.69,33.72,431329.0,32.4492,32.4875,32.2482,32.2769,431329.0
2017-08-18 09:30:00,33.87,34.04,33.63,33.67,116884.0,32.4205,32.5832,32.1908,32.2291,116884.0
2017-08-18 10:00:00,33.66,33.87,33.65,33.87,121993.0,32.2195,32.4205,32.2099,32.4205,121993.0
2017-08-18 10:30:00,33.87,33.97,33.79,33.95,149076.0,32.4205,32.5162,32.3439,32.4971,149076.0
2017-08-18 11:00:00,33.96,34.01,33.77,34.01,58838.0,32.5066,32.5545,32.3248,32.5545,58838.0
2017-08-18 11:30:00,34.01,34.09,33.95,34.06,41985.0,32.5545,32.6311,32.4971,32.6024,41985.0
2017-08-18 12:00:00,34.06,34.06,33.96,34.04,45556.0,32.6024,32.6024,32.5066,32.5832,45556.0
2017-08-18 12:30:00,34.05,34.07,33.97,34.05,95066.0,32.5928,32.6119,32.5162,32.5928,95066.0
2017-08-18 13:00:00,34.05,34.07,33.95,33.97,83492.0,32.5928,32.6119,32.4971,32.5162,83492.0
2017-08-18 13:30:00,33.97,34.0,33.81,33.81,38192.0,32.5162,32.5449,32.3631,32.3631,38192.0
2017-08-18 14:00:00,33.81,33.95,33.81,33.93,79698.0,32.3631,32.4971,32.3631,32.4779,79698.0
2017-08-18 14:30:00,33.93,33.94,33.88,33.91,30674.0,32.4779,32.4875,32.4301,32.4588,30674.0
2017-08-18 15:00:00,33.9,34.03,33.89,34.02,70009.0,32.4492,32.5737,32.4396,32.5641,70009.0
2017-08-18 15:30:00,34.02,34.03,33.87,33.89,188654.0,32.5641,32.5737,32.4205,32.4396,188654.0
2017-08-21 09:30:00,34.0,34.04,33.82,33.91,277569.0,32.5449,32.5832,32.3726,32.4588,277569.0
2017-08-21 10:00:00,33.91,33.91,33.33,33.44,206589.0,32.4588,32.4588,31.9036,32.0089,206589.0
2017-08-21 10:30:00,33.44,33.57,33.3,33.41,247826.0,32.0089,32.1333,31.8749,31.9802,247826.0
2017-08-21 11:00:00,33.41,33.5,33.3,33.45,178317.0,31.9802,32.0663,31.8749,32.0185,178317.0
2017-08-21 11:30:00,33.46,33.72,33.45,33.71,80022.0,32.028,32.2769,32.0185,32.2673,80022.0
2017-08-21 12:00:00,33.71,33.79,33.62,33.76,95493.0,32.2673,32.3439,32.1812,32.3152,95493.0
2017-08-21 12:30:00,33.77,33.81,33.73,33.77,73606.0,32.3248,32.3631,32.2865,32.3248,73606.0
2017-08-21 13:00:00,33.77,33.82,33.68,33.73,65500.0,32.3248,32.3726,32.2386,32.2865,65500.0
2017-08-21 13:30:00,33.74,33.76,33.68,33.7,83601.0,32.2961,32.3152,32.2386,32.2578,83601.0
2017-08-21 14:00:00,33.7,33.75,33.69,33.73,75974.0,32.2578,32.3056,32.2482,32.2865,75974.0
2017-08-21 14:30:00,33.73,33.75,33.68,33.72,119866.0,32.2865,32.3056,32.2386,32.2769,119866.0
2017-08-21 15:00:00,33.71,33.79,33.67,33.77,270293.0,32.2673,32.3439,32.2291,32.3248,270293.0
2017-08-21 15:30:00,33.77,33.95,33.77,33.92,552000.0,32.3248,32.4971,32.3248,32.4684,552000.0
2017-08-22 09:30:00,34.14,34.35,34.09,34.25,153213.0,32.6789,32.88,32.6311,32.7842,153213.0
2017-08-22 10:00:00,34.26,34.49,34.24,34.45,135039.0,32.7938,33.014,32.7747,32.9757,135039.0
2017-08-22 10:30:00,34.45,34.56,34.33,34.52,67057.0,32.9757,33.081,32.8608,33.0427,67057.0
2017-08-22 11:00:00,34.52,34.57,34.51,34.55,61259.0,33.0427,33.0905,33.0331,33.0714,61259.0
2017-08-22 11:30:00,34.55,34.61,34.52,34.6,190112.0,33.0714,33.1288,33.0427,33.1193,190112.0
2017-08-22 12:00:00,34.59,34.73,34.58,34.67,63095.0,33.1097,33.2437,33.1001,33.1863,63095.0
2017-08-22 12:30:00,34.67,34.68,34.52,34.58,68508.0,33.1863,33.1958,33.0427,33.1001,68508.0
2017-08-22 13:00:00,34.58,34.64,34.58,34.61,42639.0,33.1001,33.1575,33.1001,33.1288,42639.0
2017-08-22 13:30:00,34.61,34.67,34.6,34.66,60638.0,33.1288,33.1863,33.1193,33.1767,60638.0
2017-08-22 14:00:00,34.67,34.78,34.65,34.77,92525.0,33.1863,33.2916,33.1671,33.282,92525.0
2017-08-22 14:30:00,34.77,34.87,34.77,34.84,129423.0,33.282,33.3777,33.282,33.349,129423.0
2017-08-22 15:00:00,34.83,34.88,34.81,34.84,120267.0,33.3394,33.3873,33.3203,33.349,120267.0
2017-08-22 15:30:00,34.84,34.91,34.82,34.85,315593.0,33.349,33.416,33.3298,33.3586,315593.0
2017-08-23 09:30:00,34.5,34.91,34.43,34.8,166061.0,33.0235,33.416,32.9565,33.3107,166061.0
2017-08-23 10:00:00,34.78,34.82,34.6,34.74,175513.0,33.2916,33.3298,33.1193,33.2533,175513.0
2017-08-23 10:30:00,34.75,34.8,34.63,34.76,164686.0,33.2628,33.3107,33.148,33.2724,164686.0
2017-08-23 11:00:00,34.75,34.89,34.74,34.82,118535.0,33.2628,33.3968,33.2533,33.3298,118535.0
2017-08-23 11:30:00,34.82,34.82,34.7,34.7,73674.0,33.3298,33.3298,33.215,33.215,73674.0
2017-08-23 12:00:00,34.71,34.77,34.62,34.69,74369.0,33.2246,33.282,33.1384,33.2054,74369.0
2017-08-23 12:30:00,34.7,34.79,34.66,34.78,47926.0,33.215,33.3011,33.1767,33.2916,47926.0
2017-08-23 13:00:00,34.77,34.84,34.75,34.76,61840.0,33.282,33.349,33.2628,33.2724,61840.0
2017-08-23 13:30:00,34.77,34.78,34.65,34.69,66974.0,33.282,33.2916,33.1671,33.2054,66974.0
2017-08-23 14:00:00,34.7,34.84,34.69,34.79,100931.0,33.215,33.349,33.2054,33.3011,100931.0
2017-08-23 14:30:00,34.78,34.85,34.76,34.83,71237.0,33.2916,33.3586,33.2724,33.3394,71237.0
2017-08-23 15:00:00,34.83,34.84,34.77,34.83,119518.0,33.3394,33.349,33.282,33.3394,119518.0
2017-08-23 15:30:00,34.83,34.86,34.79,34.8,320238.0,33.3394,33.3681,33.3011,33.3107,320238.0
2017-08-24 09:30:00,34.89,34.89,34.33,34.39,108962.0,33.3968,33.3968,32.8608,32.9182,108962.0
2017-08-24 10:00:00,34.39,34.52,34.3,34.42,102480.0,32.9182,33.0427,32.8321,32.947,102480.0
2017-08-24 10:30:00,34.41,34.55,34.41,34.51,48777.0,32.9374,33.0714,32.9374,33.0331,48777.0
2017-08-24 11:00:00,34.51,34.51,34.24,34.31,45790.0,33.0331,33.0331,32.7747,32.8417,45790.0
2017-08-24 11:30:00,34.32,34.33,34.17,34.26,73402.0,32.8512,32.8608,32.7077,32.7938,73402.0
2017-08-24 12:00:00,34.27,34.29,34.16,34.26,59735.0,32.8034,32.8225,32.6981,32.7938,59735.0
2017-08-24 12:30:00,34.25,34.31,34.24,34.28,47383.0,32.7842,32.8417,32.7747,32.813,47383.0
2017-08-24 13:00:00,34.27,34.33,34.25,34.3,50608.0,32.8034,32.8608,32.7842,32.8321,50608.0
2017-08-24 13:30:00,34.29,34.3,34.25,34.27,75610.0,32.8225,32.8321,32.7842,32.8034,75610.0
2017-08-24 14:00:00,34.26,34.41,34.24,34.41,55513.0,32.7938,32.9374,32.7747,32.9374,55513.0
2017-08-24 14:30:00,34.4,34.51,34.4,34.5,57482.0,32.9278,33.0331,32.9278,33.0235,57482.0
2017-08-24 15:00:00,34.5,34.56,34.44,34.5,148332.0,33.0235,33.081,32.9661,33.0235,148332.0
2017-08-24 15:30:00,34.5,34.53,34.45,34.51,242329.0,33.0235,33.0523,32.9757,33.0331,242329.0
2017-08-25 09:30:00,34.74,34.84,34.51,34.66,58301.0,33.2533,33.349,33.0331,33.1767,58301.0
2017-08-25 10:00:00,34.65,34.73,34.56,34.68,59824.0,33.1671,33.2437,33.081,33.1958,59824.0
2017-08-25 10:30:00,34.68,34.72,34.59,34.69,107638.0,33.1958,33.2341,33.1097,33.2054,107638.0
2017-08-25 11:00:00,34.68,34.68,34.38,34.45,66193.0,33.1958,33.1958,32.9087,32.9757,66193.0
2017-08-25 11:30:00,34.45,34.51,34.39,34.47,51737.0,32.9757,33.0331,32.9182,32.9948,51737.0
2017-08-25 12:00:00,34.47,34.54,34.46,34.52,30423.0,32.9948,33.0618,32.9853,33.0427,30423.0
2017-08-25 12:30:00,34.53,34.55,34.47,34.48,29865.0,33.0523,33.0714,32.9948,33.0044,29865.0
2017-08-25 13:00:00,34.49,34.59,34.49,34.57,27065.0,33.014,33.1097,33.014,33.0905,27065.0
2017-08-25 13:30:00,34.57,34.57,34.51,34.52,32393.0,33.0905,33.0905,33.0331,33.0427,32393.0
2017-08-25 14:00:00,34.52,34.61,34.51,34.58,28370.0,33.0427,33.1288,33.0331,33.1001,28370.0
2017-08-25 14:30:00,34.58,34.62,34.58,34.62,24192.0,33.1001,33.1384,33.1001,33.1384,24192.0
2017-08-25 15:00:00,34.62,34.64,34.53,34.62,57762.0,33.1384,33.1575,33.0523,33.1384,57762.0
2017-08-25 15:30:00,34.62,34.63,34.55,34.56,198102.0,33.1384,33.148,33.0714,33.081,198102.0
2017-08-28 09:30:00,34.61,34.66,34.41,34.51,76158.0,33.1288,33.1767,32.9374,33.0331,76158.0
2017-08-28 10:00:00,34.52,34.64,34.48,34.57,40069.0,33.0427,33.1575,33.0044,33.0905,40069.0
2017-08-28 10:30:00,34.58,34.74,34.55,34.66,75603.0,33.1001,33.2533,33.0714,33.1767,75603.0
2017-08-28 11:00:00,34.66,34.69,34.57,34.61,48936.0,33.1767,33.2054,33.0905,33.1288,48936.0
2017-08-28 11:30:00,34.6,34.69,34.59,34.67,33153.0,33.1193,33.2054,33.1097,33.1863,33153.0
2017-08-28 12:00:00,34.68,34.69,34.59,34.61,45556.0,33.1958,33.2054,33.1097,33.1288,45556.0
2017-08-28 12:30:00,34.6,34.71,34.59,34.69,46098.0,33.1193,33.2246,33.1097,33.2054,46098.0
2017-08-28 13:00:00,34.68,34.72,34.65,34.71,69155.0,33.1958,33.2341,33.1671,33.2246,69155.0
2017-08-28 13:30:00,34.71,34.78,34.69,34.77,66018.0,33.2246,33.2916,33.2054,33.282,66018.0
2017-08-28 14:00:00,34.78,34.79,34.75,34.77,40935.0,33.2916,33.3011,33.2628,33.282,40935.0
2017-08-28 14:30:00,34.76,34.85,34.74,34.84,46526.0,33.2724,33.3586,33.2533,33.349,46526.0
2017-08-28 15:00:00,34.84,34.87,34.79,34.85,42482.0,33.349,33.3777,33.3011,33.3586,42482.0
2017-08-28 15:30:00,34.86,34.88,34.82,34.88,221766.0,33.3681,33.3873,33.3298,33.3873,221766.0
2017-08-29 09:30:00,34.41,34.62,34.24,34.59,138164.0,32.9374,33.1384,32.7747,33.1097,138164.0
2017-08-29 10:00:00,34.6,34.74,34.56,34.7,176195.0,33.1193,33.2533,33.081,33.215,176195.0
2017-08-29 10:30:00,34.7,34.83,34.69,34.78,83897.0,33.215,33.3394,33.2054,33.2916,83897.0
2017-08-29 11:00:00,34.78,34.83,34.74,34.75,89686.0,33.2916,33.3394,33.2533,33.2628,89686.0
2017-08-29 11:30:00,34.75,34.88,34.75,34.81,69711.0,33.2628,33.3873,33.2628,33.3203,69711.0
2017-08-29 12:00:00,34.8,34.87,34.8,34.82,33347.0,33.3107,33.3777,33.3107,33.3298,33347.0
2017-08-29 12:30:00,34.82,35.01,34.82,35.0,133205.0,33.3298,33.5117,33.3298,33.5021,133205.0
2017-08-29 13:00:00,35.0,35.03,34.88,34.95,95875.0,33.5021,33.5309,33.3873,33.4543,95875.0
2017-08-29 13:30:00,34.95,34.96,34.89,34.93,36968.0,33.4543,33.4639,33.3968,33.4351,36968.0
2017-08-29 14:00:00,34.92,34.98,34.92,34.94,37715.0,33.4256,33.483,33.4256,33.4447,37715.0
2017-08-29 14:30:00,34.94,34.99,34.93,34.98,56899.0,33.4447,33.4926,33.4351,33.483,56899.0
2017-08-29 15:00:00,34.98,35.03,34.94,35.0,65140.0,33.483,33.5309,33.4447,33.5021,65140.0
2017-08-29 15:30:00,35.0,35.07,34.99,35.02,276253.0,33.5021,33.5691,33.4926,33.5213,276253.0
2017-08-30 09:30:00,35.03,35.37,35.0,35.37,100039.0,33.5309,33.8563,33.5021,33.8563,100039.0
2017-08-30 10:00:00,35.39,35.43,35.27,35.38,153198.0,33.8755,33.9137,33.7606,33.8659,153198.0
2017-08-30 10:30:00,35.38,35.46,35.33,35.42,81867.0,33.8659,33.9425,33.818,33.9042,81867.0
2017-08-30 11:00:00,35.42,35.5,35.34,35.47,82606.0,33.9042,33.9807,33.8276,33.952,82606.0
2017-08-30 11:30:00,35.46,35.46,35.29,35.31,53454.0,33.9425,33.9425,33.7797,33.7989,53454.0
2017-08-30 12:00:00,35.31,35.35,35.3,35.34,81734.0,33.7989,33.8372,33.7893,33.8276,81734.0
2017-08-30 12:30:00,35.34,35.48,35.33,35.48,73920.0,33.8276,33.9616,33.818,33.9616,73920.0
2017-08-30 13:00:00,35.5,35.6,35.48,35.56,68584.0,33.9807,34.0765,33.9616,34.0382,68584.0
2017-08-30 13:30:00,35.57,35.62,35.53,35.62,92672.0,34.0477,34.0956,34.0095,34.0956,92672.0
2017-08-30 14:00:00,35.62,35.66,35.59,35.64,61229.0,34.0956,34.1339,34.0669,34.1148,61229.0
2017-08-30 14:30:00,35.65,35.86,35.63,35.79,148642.0,34.1243,34.3253,34.1052,34.2583,148642.0
2017-08-30 15:00:00,35.79,35.88,35.77,35.86,160314.0,34.2583,34.3445,34.2392,34.3253,160314.0
2017-08-30 15:30:00,35.86,35.89,35.68,35.86,486326.0,34.3253,34.3541,34.153,34.3253,486326.0
2017-08-31 09:30:00,35.98,36.03,35.67,35.75,244828.0,34.4402,34.4881,34.1435,34.22,244828.0
2017-08-31 10:00:00,35.76,35.8,35.48,35.54,146415.0,34.2296,34.2679,33.9616,34.019,146415.0
2017-08-31 10:30:00,35.53,35.56,35.48,35.52,67911.0,34.0095,34.0382,33.9616,33.9999,67911.0
2017-08-31 11:00:00,35.53,35.62,35.5,35.59,90111.0,34.0095,34.0956,33.9807,34.0669,90111.0
2017-08-31 11:30:00,35.59,35.61,35.42,35.43,53096.0,34.0669,34.086,33.9042,33.9137,53096.0
2017-08-31 12:00:00,35.44,35.56,35.43,35.54,71631.0,33.9233,34.0382,33.9137,34.019,71631.0
2017-08-31 12:30:00,35.53,35.55,35.46,35.5,77665.0,34.0095,34.0286,33.9425,33.9807,77665.0
2017-08-31 13:00:00,35.5,35.52,35.45,35.47,50839.0,33.9807,33.9999,33.9329,33.952,50839.0
2017-08-31 13:30:00,35.48,35.5,35.42,35.46,38631.0,33.9616,33.9807,33.9042,33.9425,38631.0
2017-08-31 14:00:00,35.45,35.45,35.34,35.35,103891.0,33.9329,33.9329,33.8276,33.8372,103891.0
2017-08-31 14:30:00,35.35,35.47,35.35,35.46,121008.0,33.8372,33.952,33.8372,33.9425,121008.0
2017-08-31 15:00:00,35.46,35.53,35.44,35.51,147010.0,33.9425,34.0095,33.9233,33.9903,147010.0
2017-08-31 15:30:00,35.52,35.62,35.5,35.61,552841.0,33.9999,34.0956,33.9807,34.086,552841.0
2017-09-01 09:30:00,35.67,35.81,35.58,35.61,58539.0,34.1435,34.2775,34.0573,34.086,58539.0
2017-09-01 10:00:00,35.63,35.64,35.39,35.55,170448.0,34.1052,34.1148,33.8755,34.0286,170448.0
2017-09-01 10:30:00,35.55,35.65,35.53,35.57,37790.0,34.0286,34.1243,34.0095,34.0477,37790.0
2017-09-01 11:00:00,35.57,35.59,35.5,35.54,35570.0,34.0477,34.0669,33.9807,34.019,35570.0
2017-09-01 11:30:00,35.54,35.68,35.54,35.64,112018.0,34.019,34.153,34.019,34.1148,112018.0
2017-09-01 12:00:00,35.64,35.67,35.62,35.66,33986.0,34.1148,34.1435,34.0956,34.1339,33986.0
2017-09-01 12:30:00,35.66,35.81,35.63,35.76,51023.0,34.1339,34.2775,34.1052,34.2296,51023.0
2017-09-01 13:00:00,35.75,35.8,35.7,35.75,37789.0,34.22,34.2679,34.1722,34.22,37789.0
2017-09-01 13:30:00,35.76,35.79,35.74,35.79,42884.0,34.2296,34.2583,34.2105,34.2583,42884.0
2017-09-01 14:00:00,35.79,35.82,35.74,35.77,36040.0,34.2583,34.287,34.2105,34.2392,36040.0
2017-09-01 14:30:00,35.76,35.76,35.69,35.72,51214.0,34.2296,34.2296,34.1626,34.1913,51214.0
2017-09-01 15:00:00,35.72,35.83,35.71,35.83,63127.0,34.1913,34.2966,34.1818,34.2966,63127.0
2017-09-01 15:30:00,35.82,35.86,35.77,35.79,140227.0,34.287,34.3253,34.2392,34.2583,140227.0
2017-09-05 09:30:00,35.85,35.88,35.38,35.66,130794.0,34.3158,34.3445,33.8659,34.1339,130794.0
2017-09-05 10:00:00,35.64,35.81,35.38,35.78,84743.0,34.1148,34.2775,33.8659,34.2488,84743.0
2017-09-05 10:30:00,35.77,35.81,35.54,35.68,127923.0,34.2392,34.2775,34.019,34.153,127923.0
2017-09-05 11:00:00,35.67,35.75,35.58,35.59,105703.0,34.1435,34.22,34.0573,34.0669,105703.0
2017-09-05 11:30:00,35.58,35.63,35.52,35.54,48689.0,34.0573,34.1052,33.9999,34.019,48689.0
2017-09-05 12:00:00,35.53,35.54,35.13,35.13,88189.0,34.0095,34.019,33.6266,33.6266,88189.0
2017-09-05 12:30:00,35.15,35.15,34.99,35.14,73851.0,33.6457,33.6457,33.4926,33.6361,73851.0
2017-09-05 13:00:00,35.14,35.21,34.97,35.15,74618.0,33.6361,33.7032,33.4734,33.6457,74618.0
2017-09-05 13:30:00,35.16,35.27,35.12,35.23,54026.0,33.6553,33.7606,33.617,33.7223,54026.0
2017-09-05 14:00:00,35.23,35.32,35.16,35.3,55396.0,33.7223,33.8084,33.6553,33.7893,55396.0
2017-09-05 14:30:00,35.3,35.33,35.21,35.23,60519.0,33.7893,33.818,33.7032,33.7223,60519.0
2017-09-05 15:00:00,35.23,35.32,35.19,35.32,74331.0,33.7223,33.8084,33.684,33.8084,74331.0
2017-09-05 15:30:00,35.32,35.46,35.32,35.43,153352.0,33.8084,33.9425,33.8084,33.9137,153352.0
2017-09-06 09:30:00,35.5,35.53,35.06,35.24,72807.0,34.0475,34.0763,33.6255,33.7982,72807.0
2017-09-06 10:00:00,35.25,35.4,35.18,35.2,79444.0,33.8078,33.9516,33.7406,33.7598,79444.0
2017-09-06 10:30:00,35.21,35.27,35.16,35.21,78772.0,33.7694,33.8269,33.7214,33.7694,78772.0
2017-09-06 11:00:00,35.18,35.32,35.02,35.21,171342.0,33.7406,33.8749,33.5872,33.7694,171342.0
2017-09-06 11:30:00,35.19,35.5,35.18,35.48,85886.0,33.7502,34.0475,33.7406,34.0283,85886.0
2017-09-06 12:00:00,35.47,35.49,35.43,35.47,63350.0,34.0187,34.0379,33.9804,34.0187,63350.0
2017-09-06 12:30:00,35.47,35.48,35.41,35.48,48443.0,34.0187,34.0283,33.9612,34.0283,48443.0
2017-09-06 13:00:00,35.48,35.6,35.48,35.52,64450.0,34.0283,34.1434,34.0283,34.0667,64450.0
2017-09-06 13:30:00,35.51,35.59,35.5,35.53,47103.0,34.0571,34.1338,34.0475,34.0763,47103.0
2017-09-06 14:00:00,35.53,35.63,35.53,35.61,55690.0,34.0763,34.1722,34.0763,34.153,55690.0
2017-09-06 14:30:00,35.59,35.62,35.5,35.58,72532.0,34.1338,34.1626,34.0475,34.1242,72532.0
2017-09-06 15:00:00,35.58,35.7,35.56,35.69,71954.0,34.1242,34.2393,34.1051,34.2297,71954.0
2017-09-06 15:30:00,35.7,35.7,35.54,35.6,193470.0,34.2393,34.2393,34.0859,34.1434,193470.0
2017-09-07 09:30:00,35.77,35.79,35.37,35.46,73488.0,34.3065,34.3257,33.9228,34.0092,73488.0
2017-09-07 10:00:00,35.43,35.8,35.35,35.7,97763.0,33.9804,34.3352,33.9037,34.2393,97763.0
2017-09-07 10:30:00,35.72,35.98,35.7,35.87,155151.0,34.2585,34.5079,34.2393,34.4024,155151.0
2017-09-07 11:00:00,35.87,35.91,35.66,35.69,85583.0,34.4024,34.4407,34.201,34.2297,85583.0
2017-09-07 11:30:00,35.68,35.75,35.64,35.66,62813.0,34.2202,34.2873,34.1818,34.201,62813.0
2017-09-07 12:00:00,35.66,35.74,35.63,35.65,41409.0,34.201,34.2777,34.1722,34.1914,41409.0
2017-09-07 12:30:00,35.66,35.71,35.57,35.67,64211.0,34.201,34.2489,34.1147,34.2106,64211.0
2017-09-07 13:00:00,35.66,35.75,35.64,35.68,85261.0,34.201,34.2873,34.1818,34.2202,85261.0
2017-09-07 13:30:00,35.69,35.7,35.66,35.68,33595.0,34.2297,34.2393,34.201,34.2202,33595.0
2017-09-07 14:00:00,35.68,35.68,35.6,35.63,227874.0,34.2202,34.2202,34.1434,34.1722,227874.0
2017-09-07 14:30:00,35.64,35.65,35.59,35.61,70896.0,34.1818,34.1914,34.1338,34.153,70896.0
2017-09-07 15:00:00,35.61,35.61,35.53,35.56,65707.0,34.153,34.153,34.0763,34.1051,65707.0
2017-09-07 15:30:00,35.56,35.65,35.55,35.65,328869.0,34.1051,34.1914,34.0955,34.1914,328869.0
2017-09-08 09:30:00,35.49,35.65,35.23,35.32,72046.0,34.0379,34.1914,33.7886,33.8749,72046.0
2017-09-08 10:00:00,35.32,35.37,35.23,35.25,72219.0,33.8749,33.9228,33.7886,33.8078,72219.0
2017-09-08 10:30:00,35.25,35.44,35.25,35.4,114142.0,33.8078,33.99,33.8078,33.9516,114142.0
2017-09-08 11:00:00,35.4,35.48,35.38,35.39,71154.0,33.9516,34.0283,33.9324,33.942,71154.0
2017-09-08 11:30:00,35.4,35.44,35.32,35.34,62863.0,33.9516,33.99,33.8749,33.8941,62863.0
2017-09-08 12:00:00,35.34,35.38,35.27,35.28,47188.0,33.8941,33.9324,33.8269,33.8365,47188.0
2017-09-08 12:30:00,35.29,35.41,35.29,35.37,82249.0,33.8461,33.9612,33.8461,33.9228,82249.0
2017-09-08 13:00:00,35.37,35.47,35.36,35.46,63091.0,33.9228,34.0187,33.9132,34.0092,63091.0
2017-09-08 13:30:00,35.46,35.47,35.22,35.22,58748.0,34.0092,34.0187,33.779,33.779,58748.0
2017-09-08 14:00:00,35.23,35.23,35.09,35.09,83045.0,33.7886,33.7886,33.6543,33.6543,83045.0
2017-09-08 14:30:00,35.1,35.1,34.96,34.98,99387.0,33.6639,33.6639,33.5296,33.5488,99387.0
2017-09-08 15:00:00,34.98,35.11,34.95,34.95,95681.0,33.5488,33.6735,33.52,33.52,95681.0
2017-09-08 15:30:00,34.95,35.1,34.92,35.07,271183.0,33.52,33.6639,33.4913,33.6351,271183.0
2017-09-11 09:30:00,35.43,35.82,35.43,35.79,83543.0,33.9804,34.3544,33.9804,34.3257,83543.0
2017-09-11 10:00:00,35.8,36.15,35.8,35.92,108736.0,34.3352,34.6709,34.3352,34.4503,108736.0
2017-09-11 10:30:00,35.92,35.93,35.69,35.71,71914.0,34.4503,34.4599,34.2297,34.2489,71914.0
2017-09-11 11:00:00,35.72,35.79,35.7,35.73,66842.0,34.2585,34.3257,34.2393,34.2681,66842.0
2017-09-11 11:30:00,35.73,35.8,35.69,35.76,69309.0,34.2681,34.3352,34.2297,34.2969,69309.0
2017-09-11 12:00:00,35.76,35.76,35.68,35.7,72801.0,34.2969,34.2969,34.2202,34.2393,72801.0
2017-09-11 12:30:00,35.7,35.85,35.7,35.84,49862.0,34.2393,34.3832,34.2393,34.3736,49862.0
2017-09-11 13:00:00,35.85,35.89,35.8,35.81,51580.0,34.3832,34.4216,34.3352,34.3448,51580.0
2017-09-11 13:30:00,35.8,35.86,35.78,35.86,25933.0,34.3352,34.3928,34.3161,34.3928,25933.0
2017-09-11 14:00:00,35.86,35.88,35.76,35.79,51694.0,34.3928,34.412,34.2969,34.3257,51694.0
2017-09-11 14:30:00,35.79,35.8,35.74,35.76,57557.0,34.3257,34.3352,34.2777,34.2969,57557.0
2017-09-11 15:00:00,35.76,35.81,35.74,35.74,86153.0,34.2969,34.3448,34.2777,34.2777,86153.0
2017-09-11 15:30:00,35.75,35.76,35.67,35.73,282712.0,34.2873,34.2969,34.2106,34.2681,282712.0
2017-09-12 09:30:00,35.76,35.97,35.66,35.89,101361.0,34.2969,34.4983,34.201,34.4216,101361.0
2017-09-12 10:00:00,35.91,35.93,35.7,35.87,75719.0,34.4407,34.4599,34.2393,34.4024,75719.0
2017-09-12 10:30:00,35.85,35.92,35.79,35.84,144200.0,34.3832,34.4503,34.3257,34.3736,144200.0
2017-09-12 11:00:00,35.83,36.13,35.82,36.12,94676.0,34.364,34.6517,34.3544,34.6422,94676.0
2017-09-12 11:30:00,36.12,36.12,35.97,35.97,47243.0,34.6422,34.6422,34.4983,34.4983,47243.0
2017-09-12 12:00:00,35.97,36.08,35.9,36.08,106511.0,34.4983,34.6038,34.4312,34.6038,106511.0
2017-09-12 12:30:00,36.07,36.21,36.04,36.2,61847.0,34.5942,34.7285,34.5654,34.7189,61847.0
2017-09-12 13:00:00,36.21,36.32,36.21,36.25,108666.0,34.7285,34.834,34.7285,34.7668,108666.0
2017-09-12 13:30:00,36.25,36.45,36.25,36.35,58902.0,34.7668,34.9587,34.7668,34.8627,58902.0
2017-09-12 14:00:00,36.36,36.46,36.34,36.4,92567.0,34.8723,34.9682,34.8532,34.9107,92567.0
2017-09-12 14:30:00,36.39,36.41,36.05,36.07,139332.0,34.9011,34.9203,34.575,34.5942,139332.0
2017-09-12 15:00:00,36.06,36.17,36.05,36.1,93814.0,34.5846,34.6901,34.575,34.623,93814.0
2017-09-12 15:30:00,36.1,36.18,36.06,36.1,385328.0,34.623,34.6997,34.5846,34.623,385328.0
2017-09-13 09:30:00,36.06,36.08,35.64,35.95,119851.0,34.5846,34.6038,34.1818,34.4791,119851.0
2017-09-13 10:00:00,35.96,36.08,35.82,35.85,225026.0,34.4887,34.6038,34.3544,34.3832,225026.0
2017-09-13 10:30:00,35.84,35.92,35.77,35.82,138492.0,34.3736,34.4503,34.3065,34.3544,138492.0
2017-09-13 11:00:00,35.82,35.84,35.69,35.74,84801.0,34.3544,34.3736,34.2297,34.2777,84801.0
2017-09-13 11:30:00,35.74,35.76,35.63,35.72,159424.0,34.2777,34.2969,34.1722,34.2585,159424.0
2017-09-13 12:00:00,35.7,35.91,35.7,35.9,56156.0,34.2393,34.4407,34.2393,34.4312,56156.0
2017-09-13 12:30:00,35.91,36.01,35.88,35.92,86438.0,34.4407,34.5367,34.412,34.4503,86438.0
2017-09-13 13:00:00,35.93,35.98,35.87,35.93,75715.0,34.4599,34.5079,34.4024,34.4599,75715.0
2017-09-13 13:30:00,35.92,35.92,35.81,35.83,212697.0,34.4503,34.4503,34.3448,34.364,212697.0
2017-09-13 14:00:00,35.84,36.15,35.75,36.12,254870.0,34.3736,34.6709,34.2873,34.6422,254870.0
2017-09-13 14:30:00,36.12,36.16,36.01,36.1,108933.0,34.6422,34.6805,34.5367,34.623,108933.0
2017-09-13 15:00:00,36.1,36.11,35.96,35.97,246535.0,34.623,34.6326,34.4887,34.4983,246535.0
2017-09-13 15:30:00,35.97,36.03,35.89,36.02,294771.0,34.4983,34.5558,34.4216,34.5462,294771.0
2017-09-14 09:30:00,36.03,36.34,35.88,36.31,65843.0,34.5558,34.8532,34.412,34.8244,65843.0
2017-09-14 10:00:00,36.31,36.33,36.18,36.3,98535.0,34.8244,34.8436,34.6997,34.8148,98535.0
2017-09-14 10:30:00,36.3,36.52,36.29,36.52,97657.0,34.8148,35.0258,34.8052,35.0258,97657.0
2017-09-14 11:00:00,36.52,36.55,36.44,36.45,68809.0,35.0258,35.0546,34.9491,34.9587,68809.0
2017-09-14 11:30:00,36.45,36.45,36.25,36.25,60349.0,34.9587,34.9587,34.7668,34.7668,60349.0
2017-09-14 12:00:00,36.26,36.26,36.17,36.19,64724.0,34.7764,34.7764,34.6901,34.7093,64724.0
2017-09-14 12:30:00,36.2,36.34,36.2,36.3,53097.0,34.7189,34.8532,34.7189,34.8148,53097.0
2017-09-14 13:00:00,36.3,36.3,36.23,36.24,39925.0,34.8148,34.8148,34.7477,34.7572,39925.0
2017-09-14 13:30:00,36.24,36.27,36.2,36.25,54088.0,34.7572,34.786,34.7189,34.7668,54088.0
2017-09-14 14:00:00,36.25,36.28,36.12,36.13,83928.0,34.7668,34.7956,34.6422,34.6517,83928.0
2017-09-14 14:30:00,36.13,36.18,36.1,36.11,72451.0,34.6517,34.6997,34.623,34.6326,72451.0
2017-09-14 15:00:00,36.12,36.14,35.94,35.94,136332.0,34.6422,34.6613,34.4695,34.4695,136332.0
2017-09-14 15:30:00,35.93,35.95,35.77,35.84,389652.0,34.4599,34.4791,34.3065,34.3736,389652.0
2017-09-15 09:30:00,35.88,36.34,35.83,36.25,205074.0,34.412,34.8532,34.364,34.7668,205074.0
2017-09-15 10:00:00,36.27,36.35,36.22,36.32,66329.0,34.786,34.8627,34.7381,34.834,66329.0
2017-09-15 10:30:00,36.31,36.41,36.24,36.38,346790.0,34.8244,34.9203,34.7572,34.8915,346790.0
2017-09-15 11:00:00,36.39,36.53,36.35,36.43,81688.0,34.9011,35.0354,34.8627,34.9395,81688.0
2017-09-15 11:30:00,36.43,36.47,36.35,36.42,100271.0,34.9395,34.9778,34.8627,34.9299,100271.0
2017-09-15 12:00:00,36.42,36.52,36.42,36.52,57438.0,34.9299,35.0258,34.9299,35.0258,57438.0
2017-09-15 12:30:00,36.52,36.56,36.44,36.47,109513.0,35.0258,35.0642,34.9491,34.9778,109513.0
2017-09-15 13:00:00,36.46,36.55,36.45,36.53,53247.0,34.9682,35.0546,34.9587,35.0354,53247.0
2017-09-15 13:30:00,36.53,36.56,36.5,36.54,49048.0,35.0354,35.0642,35.0066,35.045,49048.0
2017-09-15 14:00:00,36.55,36.62,36.5,36.62,188776.0,35.0546,35.1217,35.0066,35.1217,188776.0
2017-09-15 14:30:00,36.62,36.81,36.62,36.8,206275.0,35.1217,35.3039,35.1217,35.2943,206275.0
2017-09-15 15:00:00,36.8,36.86,36.75,36.77,335935.0,35.2943,35.3519,35.2464,35.2656,335935.0
2017-09-15 15:30:00,36.77,36.94,36.76,36.88,679115.0,35.2656,35.4286,35.256,35.3711,679115.0
2017-09-18 09:30:00,35.97,36.22,35.42,36.09,946985.0,34.4983,34.7381,33.9708,34.6134,946985.0
2017-09-18 10:00:00,36.09,36.18,35.78,35.83,1011509.0,34.6134,34.6997,34.3161,34.364,1011509.0
2017-09-18 10:30:00,35.85,35.85,35.48,35.67,503629.0,34.3832,34.3832,34.0283,34.2106,503629.0
2017-09-18 11:00:00,35.67,35.82,35.66,35.81,187420.0,34.2106,34.3544,34.201,34.3448,187420.0
2017-09-18 11:30:00,35.81,35.9,35.68,35.83,174696.0,34.3448,34.4312,34.2202,34.364,174696.0
2017-09-18 12:00:00,35.83,35.86,35.63,35.77,276540.0,34.364,34.3928,34.1722,34.3065,276540.0
2017-09-18 12:30:00,35.77,35.81,35.62,35.66,175828.0,34.3065,34.3448,34.1626,34.201,175828.0
2017-09-18 13:00:00,35.67,35.77,35.61,35.62,141509.0,34.2106,34.3065,34.153,34.1626,141509.0
2017-09-18 13:30:00,35.61,35.71,35.59,35.63,212473.0,34.153,34.2489,34.1338,34.1722,212473.0
2017-09-18 14:00:00,35.63,35.73,35.54,35.57,193217.0,34.1722,34.2681,34.0859,34.1147,193217.0
2017-09-18 14:30:00,35.58,35.66,35.5,35.65,190768.0,34.1242,34.201,34.0475,34.1914,190768.0
2017-09-18 15:00:00,35.66,35.67,35.53,35.64,267088.0,34.201,34.2106,34.0763,34.1818,267088.0
2017-09-18 15:30:00,35.64,35.73,35.59,35.61,481875.0,34.1818,34.2681,34.1338,34.153,481875.0
2017-09-19 09:30:00,35.86,36.08,35.73,35.91,303420.0,34.3928,34.6038,34.2681,34.4407,303420.0
2017-09-19 10:00:00,35.9,36.41,35.86,36.3,440103.0,34.4312,34.9203,34.3928,34.8148,440103.0
2017-09-19 10:30:00,36.29,36.34,36.23,36.31,140462.0,34.8052,34.8532,34.7477,34.8244,140462.0
2017-09-19 11:00:00,36.32,36.34,36.14,36.18,178021.0,34.834,34.8532,34.6613,34.6997,178021.0
2017-09-19 11:30:00,36.18,36.29,36.17,36.22,128095.0,34.6997,34.8052,34.6901,34.7381,128095.0
2017-09-19 12:00:00,36.22,36.32,36.03,36.09,146396.0,34.7381,34.834,34.5558,34.6134,146396.0
2017-09-19 12:30:00,36.09,36.26,36.09,36.25,85311.0,34.6134,34.7764,34.6134,34.7668,85311.0
2017-09-19 13:00:00,36.25,36.26,36.2,36.25,84065.0,34.7668,34.7764,34.7189,34.7668,84065.0
2017-09-19 13:30:00,36.25,36.35,36.24,36.34,77361.0,34.7668,34.8627,34.7572,34.8532,77361.0
2017-09-19 14:00:00,36.34,36.35,36.27,36.29,122576.0,34.8532,34.8627,34.786,34.8052,122576.0
2017-09-19 14:30:00,36.29,36.36,36.14,36.19,130057.0,34.8052,34.8723,34.6613,34.7093,130057.0
2017-09-19 15:00:00,36.19,36.26,36.15,36.26,178912.0,34.7093,34.7764,34.6709,34.7764,178912.0
2017-09-19 15:30:00,36.26,36.27,36.16,36.19,365129.0,34.7764,34.786,34.6805,34.7093,365129.0
2017-09-20 09:30:00,36.07,36.15,35.87,36.0,83434.0,34.5942,34.6709,34.4024,34.5271,83434.0
2017-09-20 10:00:00,36.01,36.11,35.89,35.97,117853.0,34.5367,34.6326,34.4216,34.4983,117853.0
2017-09-20 10:30:00,35.98,35.99,35.78,35.81,83472.0,34.5079,34.5175,34.3161,34.3448,83472.0
2017-09-20 11:00:00,35.81,35.83,35.49,35.61,153822.0,34.3448,34.364,34.0379,34.153,153822.0
2017-09-20 11:30:00,35.61,35.68,35.59,35.65,98285.0,34.153,34.2202,34.1338,34.1914,98285.0
2017-09-20 12:00:00,35.66,35.85,35.66,35.84,47452.0,34.201,34.3832,34.201,34.3736,47452.0
2017-09-20 12:30:00,35.84,35.87,35.79,35.86,36464.0,34.3736,34.4024,34.3257,34.3928,36464.0
2017-09-20 13:00:00,35.86,35.88,35.69,35.72,58799.0,34.3928,34.412,34.2297,34.2585,58799.0
2017-09-20 13:30:00,35.72,35.74,35.66,35.71,55865.0,34.2585,34.2777,34.201,34.2489,55865.0
2017-09-20 14:00:00,35.7,35.79,35.55,35.56,167535.0,34.2393,34.3257,34.0955,34.1051,167535.0
2017-09-20 14:30:00,35.56,35.69,35.52,35.64,103125.0,34.1051,34.2297,34.0667,34.1818,103125.0
2017-09-20 15:00:00,35.62,35.73,35.6,35.7,70768.0,34.1626,34.2681,34.1434,34.2393,70768.0
2017-09-20 15:30:00,35.7,35.8,35.7,35.8,308992.0,34.2393,34.3352,34.2393,34.3352,308992.0
2017-09-21 09:30:00,35.76,35.87,35.61,35.74,87379.0,34.2969,34.4024,34.153,34.2777,87379.0
2017-09-21 10:00:00,35.71,35.71,35.54,35.55,83524.0,34.2489,34.2489,34.0859,34.0955,83524.0
2017-09-21 10:30:00,35.55,35.82,35.53,35.78,72741.0,34.0955,34.3544,34.0763,34.3161,72741.0
2017-09-21 11:00:00,35.79,35.92,35.69,35.88,88929.0,34.3257,34.4503,34.2297,34.412,88929.0
2017-09-21 11:30:00,35.87,35.95,35.84,35.9,51684.0,34.4024,34.4791,34.3736,34.4312,51684.0
2017-09-21 12:00:00,35.88,35.98,35.85,35.96,42363.0,34.412,34.5079,34.3832,34.4887,42363.0
2017-09-21 12:30:00,35.96,35.97,35.88,35.93,39441.0,34.4887,34.4983,34.412,34.4599,39441.0
2017-09-21 13:00:00,35.92,36.04,35.92,35.97,40028.0,34.4503,34.5654,34.4503,34.4983,40028.0
2017-09-21 13:30:00,35.97,36.03,35.95,35.97,91351.0,34.4983,34.5558,34.4791,34.4983,91351.0
2017-09-21 14:00:00,35.97,36.05,35.91,35.94,50041.0,34.4983,34.575,34.4407,34.4695,50041.0
2017-09-21 14:30:00,35.93,35.94,35.84,35.87,33958.0,34.4599,34.4695,34.3736,34.4024,33958.0
2017-09-21 15:00:00,35.88,35.88,35.72,35.75,112238.0,34.412,34.412,34.2585,34.2873,112238.0
2017-09-21 15:30:00,35.74,35.78,35.64,35.69,290514.0,34.2777,34.3161,34.1818,34.2297,290514.0
2017-09-22 09:30:00,35.63,35.99,35.62,35.88,127783.0,34.1722,34.5175,34.1626,34.412,127783.0
2017-09-22 10:00:00,35.9,36.16,35.89,36.14,127595.0,34.4312,34.6805,34.4216,34.6613,127595.0
2017-09-22 10:30:00,36.12,36.24,36.12,36.16,112855.0,34.6422,34.7572,34.6422,34.6805,112855.0
2017-09-22 11:00:00,36.17,36.3,36.16,36.23,326051.0,34.6901,34.8148,34.6805,34.7477,326051.0
2017-09-22 11:30:00,36.23,36.35,36.22,36.29,44844.0,34.7477,34.8627,34.7381,34.8052,44844.0
2017-09-22 12:00:00,36.29,36.29,36.2,36.22,52299.0,34.8052,34.8052,34.7189,34.7381,52299.0
2017-09-22 12:30:00,36.22,36.22,36.15,36.17,73132.0,34.7381,34.7381,34.6709,34.6901,73132.0
2017-09-22 13:00:00,36.17,36.23,36.07,36.16,64666.0,34.6901,34.7477,34.5942,34.6805,64666.0
2017-09-22 13:30:00,36.16,36.19,36.07,36.15,222570.0,34.6805,34.7093,34.5942,34.6709,222570.0
2017-09-22 14:00:00,36.15,36.44,36.15,36.43,870341.0,34.6709,34.9491,34.6709,34.9395,870341.0
2017-09-22 14:30:00,36.43,36.54,36.42,36.46,68780.0,34.9395,35.045,34.9299,34.9682,68780.0
2017-09-22 15:00:00,36.47,36.47,36.39,36.45,88318.0,34.9778,34.9778,34.9011,34.9587,88318.0
2017-09-22 15:30:00,36.45,36.48,36.38,36.44,336661.0,34.9587,34.9874,34.8915,34.9491,336661.0
2017-09-25 09:30:00,36.25,36.34,35.79,35.99,253016.0,34.7668,34.8532,34.3257,34.5175,253016.0
2017-09-25 10:00:00,36.03,36.13,35.96,36.0,192644.0,34.5558,34.6517,34.4887,34.5271,192644.0
2017-09-25 10:30:00,35.99,35.99,35.62,35.67,96046.0,34.5175,34.5175,34.1626,34.2106,96046.0
2017-09-25 11:00:00,35.67,35.75,35.43,35.7,62806.0,34.2106,34.2873,33.9804,34.2393,62806.0
2017-09-25 11:30:00,35.71,35.75,35.42,35.49,55197.0,34.2489,34.2873,33.9708,34.0379,55197.0
2017-09-25 12:00:00,35.49,35.52,35.42,35.52,129000.0,34.0379,34.0667,33.9708,34.0667,129000.0
2017-09-25 12:30:00,35.51,35.68,35.51,35.67,56493.0,34.0571,34.2202,34.0571,34.2106,56493.0
2017-09-25 13:00:00,35.66,35.76,35.65,35.67,68416.0,34.201,34.2969,34.1914,34.2106,68416.0
2017-09-25 13:30:00,35.68,35.71,35.64,35.71,57816.0,34.2202,34.2489,34.1818,34.2489,57816.0
2017-09-25 14:00:00,35.72,35.74,35.66,35.68,72610.0,34.2585,34.2777,34.201,34.2202,72610.0
2017-09-25 14:30:00,35.69,35.72,35.59,35.72,100379.0,34.2297,34.2585,34.1338,34.2585,100379.0
2017-09-25 15:00:00,35.72,35.83,35.69,35.8,101234.0,34.2585,34.364,34.2297,34.3352,101234.0
2017-09-25 15:30:00,35.8,35.88,35.78,35.85,265527.0,34.3352,34.412,34.3161,34.3832,265527.0
2017-09-26 09:30:00,35.91,36.07,35.77,35.9,110385.0,34.4407,34.5942,34.3065,34.4312,110385.0
2017-09-26 10:00:00,35.93,36.07,35.69,35.72,81468.0,34.4599,34.5942,34.2297,34.2585,81468.0
2017-09-26 10:30:00,35.73,35.76,35.58,35.62,68188.0,34.2681,34.2969,34.1242,34.1626,68188.0
2017-09-26 11:00:00,35.59,35.6,35.38,35.47,118117.0,34.1338,34.1434,33.9324,34.0187,118117.0
2017-09-26 11:30:00,35.47,35.63,35.43,35.57,49073.0,34.0187,34.1722,33.9804,34.1147,49073.0
2017-09-26 12:00:00,35.57,35.67,35.54,35.59,56697.0,34.1147,34.2106,34.0859,34.1338,56697.0
2017-09-26 12:30:00,35.59,35.76,35.58,35.71,81065.0,34.1338,34.2969,34.1242,34.2489,81065.0
2017-09-26 13:00:00,35.71,35.85,35.69,35.81,30503.0,34.2489,34.3832,34.2297,34.3448,30503.0
2017-09-26 13:30:00,35.8,35.83,35.65,35.69,119392.0,34.3352,34.364,34.1914,34.2297,119392.0
2017-09-26 14:00:00,35.69,35.73,35.61,35.68,86132.0,34.2297,34.2681,34.153,34.2202,86132.0
2017-09-26 14:30:00,35.69,35.7,35.64,35.67,33283.0,34.2297,34.2393,34.1818,34.2106,33283.0
2017-09-26 15:00:00,35.66,35.74,35.64,35.73,65967.0,34.201,34.2777,34.1818,34.2681,65967.0
2017-09-26 15:30:00,35.73,35.74,35.53,35.61,392871.0,34.2681,34.2777,34.0763,34.153,392871.0
2017-09-27 09:30:00,35.93,36.41,35.93,36.34,250268.0,34.4599,34.9203,34.4599,34.8532,250268.0
2017-09-27 10:00:00,36.36,36.5,36.19,36.5,638037.0,34.8723,35.0066,34.7093,35.0066,638037.0
2017-09-27 10:30:00,36.52,36.63,36.36,36.45,134793.0,35.0258,35.1313,34.8723,34.9587,134793.0
2017-09-27 11:00:00,36.45,36.66,36.43,36.58,155647.0,34.9587,35.1601,34.9395,35.0833,155647.0
2017-09-27 11:30:00,36.57,36.73,36.54,36.72,78707.0,35.0737,35.2272,35.045,35.2176,78707.0
2017-09-27 12:00:00,36.72,36.85,36.71,36.85,112688.0,35.2176,35.3423,35.208,35.3423,112688.0
2017-09-27 12:30:00,36.85,36.88,36.76,36.8,278347.0,35.3423,35.3711,35.256,35.2943,278347.0
2017-09-27 13:00:00,36.81,36.83,36.69,36.73,111523.0,35.3039,35.3231,35.1888,35.2272,111523.0
2017-09-27 13:30:00,36.73,37.09,36.71,37.09,122698.0,35.2272,35.5725,35.208,35.5725,122698.0
2017-09-27 14:00:00,37.09,37.3,37.07,37.25,175133.0,35.5725,35.7739,35.5533,35.7259,175133.0
2017-09-27 14:30:00,37.24,37.25,37.09,37.11,127866.0,35.7163,35.7259,35.5725,35.5916,127866.0
2017-09-27 15:00:00,37.11,37.31,37.1,37.29,235155.0,35.5916,35.7835,35.5821,35.7643,235155.0
2017-09-27 15:30:00,37.29,37.3,36.79,36.8,750098.0,35.7643,35.7739,35.2847,35.2943,750098.0
2017-09-28 09:30:00,36.69,36.94,36.49,36.69,96037.0,35.1888,35.4286,34.997,35.1888,96037.0
2017-09-28 10:00:00,36.7,36.77,36.57,36.72,112753.0,35.1984,35.2656,35.0737,35.2176,112753.0
2017-09-28 10:30:00,36.73,36.77,36.66,36.7,164646.0,35.2272,35.2656,35.1601,35.1984,164646.0
2017-09-28 11:00:00,36.71,36.81,36.67,36.79,186879.0,35.208,35.3039,35.1697,35.2847,186879.0
2017-09-28 11:30:00,36.79,36.92,36.74,36.88,113665.0,35.2847,35.4094,35.2368,35.3711,113665.0
2017-09-28 12:00:00,36.89,37.04,36.88,37.01,158417.0,35.3806,35.5245,35.3711,35.4957,158417.0
2017-09-28 12:30:00,37.01,37.17,36.99,37.15,96224.0,35.4957,35.6492,35.4766,35.63,96224.0
2017-09-28 13:00:00,37.15,37.2,37.07,37.08,79508.0,35.63,35.678,35.5533,35.5629,79508.0
2017-09-28 13:30:00,37.09,37.24,37.08,37.23,102125.0,35.5725,35.7163,35.5629,35.7067,102125.0
2017-09-28 14:00:00,37.23,37.26,37.15,37.15,95744.0,35.7067,35.7355,35.63,35.63,95744.0
2017-09-28 14:30:00,37.16,37.16,37.05,37.07,86022.0,35.6396,35.6396,35.5341,35.5533,86022.0
2017-09-28 15:00:00,37.08,37.1,37.01,37.02,131041.0,35.5629,35.5821,35.4957,35.5053,131041.0
2017-09-28 15:30:00,37.01,37.1,36.96,37.07,524808.0,35.4957,35.5821,35.4478,35.5533,524808.0
2017-09-29 09:30:00,37.21,37.21,36.89,36.91,177065.0,35.6876,35.6876,35.3806,35.3998,177065.0
2017-09-29 10:00:00,36.92,37.12,36.9,37.03,84774.0,35.4094,35.6012,35.3902,35.5149,84774.0
2017-09-29 10:30:00,37.04,37.26,37.0,37.18,101568.0,35.5245,35.7355,35.4861,35.6588,101568.0
2017-09-29 11:00:00,37.18,37.35,37.15,37.35,81182.0,35.6588,35.8218,35.63,35.8218,81182.0
2017-09-29 11:30:00,37.35,37.39,37.16,37.24,249345.0,35.8218,35.8602,35.6396,35.7163,249345.0
2017-09-29 12:00:00,37.26,37.27,37.17,37.23,64550.0,35.7355,35.7451,35.6492,35.7067,64550.0
2017-09-29 12:30:00,37.24,37.31,37.22,37.31,51201.0,35.7163,35.7835,35.6971,35.7835,51201.0
2017-09-29 13:00:00,37.31,37.47,37.31,37.36,147169.0,35.7835,35.9369,35.7835,35.8314,147169.0
2017-09-29 13:30:00,37.37,37.39,37.34,37.38,91684.0,35.841,35.8602,35.8122,35.8506,91684.0
2017-09-29 14:00:00,37.38,37.38,37.24,37.29,89443.0,35.8506,35.8506,35.7163,35.7643,89443.0
2017-09-29 14:30:00,37.28,37.36,37.28,37.35,118107.0,35.7547,35.8314,35.7547,35.8218,118107.0
2017-09-29 15:00:00,37.34,37.35,37.25,37.32,75788.0,35.8122,35.8218,35.7259,35.7931,75788.0
2017-09-29 15:30:00,37.32,37.35,37.24,37.29,399519.0,35.7931,35.8218,35.7163,35.7643,399519.0
2017-10-02 09:30:00,37.47,37.62,37.3,37.62,125122.0,35.9369,36.0808,35.7739,36.0808,125122.0
2017-10-02 10:00:00,37.6,37.74,37.53,37.54,130991.0,36.0616,36.1959,35.9945,36.0041,130991.0
2017-10-02 10:30:00,37.54,37.73,37.52,37.66,145040.0,36.0041,36.1863,35.9849,36.1191,145040.0
2017-10-02 11:00:00,37.66,37.71,37.3,37.49,252387.0,36.1191,36.1671,35.7739,35.9561,252387.0
2017-10-02 11:30:00,37.5,37.53,37.37,37.47,94460.0,35.9657,35.9945,35.841,35.9369,94460.0
2017-10-02 12:00:00,37.47,37.7,37.37,37.68,106764.0,35.9369,36.1575,35.841,36.1383,106764.0
2017-10-02 12:30:00,37.68,37.74,37.61,37.72,66692.0,36.1383,36.1959,36.0712,36.1767,66692.0
2017-10-02 13:00:00,37.72,37.78,37.6,37.63,182266.0,36.1767,36.2342,36.0616,36.0904,182266.0
2017-10-02 13:30:00,37.63,37.7,37.63,37.7,70362.0,36.0904,36.1575,36.0904,36.1575,70362.0
2017-10-02 14:00:00,37.7,37.72,37.64,37.69,137182.0,36.1575,36.1767,36.1,36.1479,137182.0
2017-10-02 14:30:00,37.7,37.77,37.65,37.76,124020.0,36.1575,36.2246,36.1096,36.2151,124020.0
2017-10-02 15:00:00,37.76,37.86,37.74,37.83,171443.0,36.2151,36.311,36.1959,36.2822,171443.0
2017-10-02 15:30:00,37.82,37.91,37.79,37.89,423941.0,36.2726,36.3589,36.2438,36.3397,423941.0
2017-10-03 09:30:00,38.08,38.1,37.67,37.85,184983.0,36.522,36.5411,36.1287,36.3014,184983.0
2017-10-03 10:00:00,37.86,37.87,37.72,37.82,291111.0,36.311,36.3206,36.1767,36.2726,291111.0
2017-10-03 10:30:00,37.82,37.9,37.75,37.75,117659.0,36.2726,36.3493,36.2055,36.2055,117659.0
2017-10-03 11:00:00,37.75,37.86,37.69,37.85,166101.0,36.2055,36.311,36.1479,36.3014,166101.0
2017-10-03 11:30:00,37.84,37.85,37.57,37.61,74396.0,36.2918,36.3014,36.0328,36.0712,74396.0
2017-10-03 12:00:00,37.61,37.68,37.59,37.6,51398.0,36.0712,36.1383,36.052,36.0616,51398.0
2017-10-03 12:30:00,37.6,37.61,37.54,37.58,40419.0,36.0616,36.0712,36.0041,36.0424,40419.0
2017-10-03 13:00:00,37.58,37.62,37.55,37.62,43117.0,36.0424,36.0808,36.0136,36.0808,43117.0
2017-10-03 13:30:00,37.62,37.75,37.6,37.74,52541.0,36.0808,36.2055,36.0616,36.1959,52541.0
2017-10-03 14:00:00,37.75,37.76,37.7,37.74,65328.0,36.2055,36.2151,36.1575,36.1959,65328.0
2017-10-03 14:30:00,37.74,37.74,37.67,37.69,52998.0,36.1959,36.1959,36.1287,36.1479,52998.0
2017-10-03 15:00:00,37.69,37.73,37.67,37.73,65391.0,36.1479,36.1863,36.1287,36.1863,65391.0
2017-10-03 15:30:00,37.73,37.79,37.67,37.73,242287.0,36.1863,36.2438,36.1287,36.1863,242287.0
2017-10-04 09:30:00,37.77,38.0,37.68,37.74,74466.0,36.2246,36.4452,36.1383,36.1959,74466.0
2017-10-04 10:00:00,37.76,37.93,37.72,37.84,54381.0,36.2151,36.3781,36.1767,36.2918,54381.0
2017-10-04 10:30:00,37.83,37.85,37.66,37.78,57138.0,36.2822,36.3014,36.1191,36.2342,57138.0
2017-10-04 11:00:00,37.78,37.86,37.73,37.86,47724.0,36.2342,36.311,36.1863,36.311,47724.0
2017-10-04 11:30:00,37.86,37.91,37.81,37.86,44307.0,36.311,36.3589,36.263,36.311,44307.0
2017-10-04 12:00:00,37.87,37.94,37.83,37.92,53431.0,36.3206,36.3877,36.2822,36.3685,53431.0
2017-10-04 12:30:00,37.92,37.94,37.82,37.86,61347.0,36.3685,36.3877,36.2726,36.311,61347.0
2017-10-04 13:00:00,37.88,37.96,37.88,37.89,46146.0,36.3301,36.4069,36.3301,36.3397,46146.0
2017-10-04 13:30:00,37.88,37.89,37.76,37.84,41200.0,36.3301,36.3397,36.2151,36.2918,41200.0
2017-10-04 14:00:00,37.84,37.86,37.81,37.84,54215.0,36.2918,36.311,36.263,36.2918,54215.0
2017-10-04 14:30:00,37.84,37.94,37.83,37.93,56785.0,36.2918,36.3877,36.2822,36.3781,56785.0
2017-10-04 15:00:00,37.92,37.94,37.88,37.88,91918.0,36.3685,36.3877,36.3301,36.3301,91918.0
2017-10-04 15:30:00,37.89,37.9,37.81,37.89,314512.0,36.3397,36.3493,36.263,36.3397,314512.0
2017-10-05 09:30:00,37.98,38.01,37.76,37.79,102276.0,36.4261,36.4548,36.2151,36.2438,102276.0
2017-10-05 10:00:00,37.81,37.83,37.63,37.66,127596.0,36.263,36.2822,36.0904,36.1191,127596.0
2017-10-05 10:30:00,37.66,37.74,37.63,37.73,63524.0,36.1191,36.1959,36.0904,36.1863,63524.0
2017-10-05 11:00:00,37.73,37.77,37.61,37.74,115099.0,36.1863,36.2246,36.0712,36.1959,115099.0
2017-10-05 11:30:00,37.73,37.81,37.72,37.8,55330.0,36.1863,36.263,36.1767,36.2534,55330.0
2017-10-05 12:00:00,37.8,37.95,37.78,37.93,65515.0,36.2534,36.3973,36.2342,36.3781,65515.0
2017-10-05 12:30:00,37.94,37.98,37.84,37.91,73737.0,36.3877,36.4261,36.2918,36.3589,73737.0
2017-10-05 13:00:00,37.92,37.94,37.88,37.91,39830.0,36.3685,36.3877,36.3301,36.3589,39830.0
2017-10-05 13:30:00,37.91,37.92,37.86,37.91,44662.0,36.3589,36.3685,36.311,36.3589,44662.0
2017-10-05 14:00:00,37.92,37.96,37.84,37.87,62900.0,36.3685,36.4069,36.2918,36.3206,62900.0
2017-10-05 14:30:00,37.87,37.92,37.76,37.8,82250.0,36.3206,36.3685,36.2151,36.2534,82250.0
2017-10-05 15:00:00,37.8,37.83,37.75,37.76,97378.0,36.2534,36.2822,36.2055,36.2151,97378.0
2017-10-05 15:30:00,37.76,37.79,37.68,37.73,256527.0,36.2151,36.2438,36.1383,36.1863,256527.0
2017-10-06 09:30:00,37.66,37.99,37.61,37.99,72534.0,36.1191,36.4356,36.0712,36.4356,72534.0
2017-10-06 10:00:00,37.98,38.01,37.73,37.89,52794.0,36.4261,36.4548,36.1863,36.3397,52794.0
2017-10-06 10:30:00,37.89,37.92,37.71,37.76,39752.0,36.3397,36.3685,36.1671,36.2151,39752.0
2017-10-06 11:00:00,37.76,37.84,37.76,37.83,40246.0,36.2151,36.2918,36.2151,36.2822,40246.0
2017-10-06 11:30:00,37.83,37.84,37.74,37.79,34226.0,36.2822,36.2918,36.1959,36.2438,34226.0
2017-10-06 12:00:00,37.79,37.88,37.77,37.88,46669.0,36.2438,36.3301,36.2246,36.3301,46669.0
2017-10-06 12:30:00,37.88,37.99,37.85,37.86,38006.0,36.3301,36.4356,36.3014,36.311,38006.0
2017-10-06 13:00:00,37.86,37.86,37.73,37.79,38055.0,36.311,36.311,36.1863,36.2438,38055.0
2017-10-06 13:30:00,37.79,37.83,37.77,37.8,35110.0,36.2438,36.2822,36.2246,36.2534,35110.0
2017-10-06 14:00:00,37.8,37.82,37.77,37.81,35867.0,36.2534,36.2726,36.2246,36.263,35867.0
2017-10-06 14:30:00,37.81,37.9,37.79,37.89,35326.0,36.263,36.3493,36.2438,36.3397,35326.0
2017-10-06 15:00:00,37.89,37.91,37.83,37.88,179412.0,36.3397,36.3589,36.2822,36.3301,179412.0
2017-10-06 15:30:00,37.88,37.95,37.85,37.9,271922.0,36.3301,36.3973,36.3014,36.3493,271922.0
2017-10-09 09:30:00,37.9,37.92,37.79,37.85,220007.0,36.3493,36.3685,36.2438,36.3014,220007.0
2017-10-09 10:00:00,37.86,37.9,37.75,37.8,84980.0,36.311,36.3493,36.2055,36.2534,84980.0
2017-10-09 10:30:00,37.81,37.83,37.72,37.77,41875.0,36.263,36.2822,36.1767,36.2246,41875.0
2017-10-09 11:00:00,37.78,37.9,37.78,37.89,43446.0,36.2342,36.3493,36.2342,36.3397,43446.0
2017-10-09 11:30:00,37.89,37.92,37.84,37.86,134921.0,36.3397,36.3685,36.2918,36.311,134921.0
2017-10-09 12:00:00,37.86,37.88,37.79,37.79,61681.0,36.311,36.3301,36.2438,36.2438,61681.0
2017-10-09 12:30:00,37.79,37.8,37.73,37.74,30590.0,36.2438,36.2534,36.1863,36.1959,30590.0
2017-10-09 13:00:00,37.73,37.8,37.71,37.8,62386.0,36.1863,36.2534,36.1671,36.2534,62386.0
2017-10-09 13:30:00,37.8,37.82,37.75,37.79,27566.0,36.2534,36.2726,36.2055,36.2438,27566.0
2017-10-09 14:00:00,37.78,37.82,37.78,37.8,46418.0,36.2342,36.2726,36.2342,36.2534,46418.0
2017-10-09 14:30:00,37.8,37.81,37.77,37.79,33156.0,36.2534,36.263,36.2246,36.2438,33156.0
2017-10-09 15:00:00,37.78,37.86,37.73,37.86,80300.0,36.2342,36.311,36.1863,36.311,80300.0
2017-10-09 15:30:00,37.85,37.97,37.82,37.95,214900.0,36.3014,36.4165,36.2726,36.3973,214900.0
2017-10-10 09:30:00,38.12,38.24,37.71,37.86,105059.0,36.5603,36.6754,36.1671,36.311,105059.0
2017-10-10 10:00:00,37.84,38.02,37.76,38.02,54905.0,36.2918,36.4644,36.2151,36.4644,54905.0
2017-10-10 10:30:00,38.01,38.03,37.85,37.96,41286.0,36.4548,36.474,36.3014,36.4069,41286.0
2017-10-10 11:00:00,37.95,38.0,37.89,37.91,32372.0,36.3973,36.4452,36.3397,36.3589,32372.0
2017-10-10 11:30:00,37.91,37.99,37.8,37.84,35403.0,36.3589,36.4356,36.2534,36.2918,35403.0
2017-10-10 12:00:00,37.84,37.85,37.7,37.73,50861.0,36.2918,36.3014,36.1575,36.1863,50861.0
2017-10-10 12:30:00,37.74,37.88,37.74,37.88,53784.0,36.1959,36.3301,36.1959,36.3301,53784.0
2017-10-10 13:00:00,37.88,37.97,37.85,37.93,33577.0,36.3301,36.4165,36.3014,36.3781,33577.0
2017-10-10 13:30:00,37.92,37.95,37.89,37.91,51905.0,36.3685,36.3973,36.3397,36.3589,51905.0
2017-10-10 14:00:00,37.91,38.05,37.91,38.04,63693.0,36.3589,36.4932,36.3589,36.4836,63693.0
2017-10-10 14:30:00,38.04,38.18,38.03,38.18,83345.0,36.4836,36.6179,36.474,36.6179,83345.0
2017-10-10 15:00:00,38.17,38.29,38.17,38.29,144467.0,36.6083,36.7234,36.6083,36.7234,144467.0
2017-10-10 15:30:00,38.29,38.34,38.22,38.31,313370.0,36.7234,36.7713,36.6562,36.7426,313370.0
2017-10-11 09:30:00,38.3,38.53,38.17,38.52,130282.0,36.733,36.9535,36.6083,36.944,130282.0
2017-10-11 10:00:00,38.51,38.56,38.34,38.4,55791.0,36.9344,36.9823,36.7713,36.8289,55791.0
2017-10-11 10:30:00,38.39,38.42,38.27,38.27,60117.0,36.8193,36.848,36.7042,36.7042,60117.0
2017-10-11 11:00:00,38.27,38.36,38.23,38.29,48364.0,36.7042,36.7905,36.6658,36.7234,48364.0
2017-10-11 11:30:00,38.28,38.3,38.18,38.27,73857.0,36.7138,36.733,36.6179,36.7042,73857.0
2017-10-11 12:00:00,38.28,38.33,38.27,38.31,32081.0,36.7138,36.7617,36.7042,36.7426,32081.0
2017-10-11 12:30:00,38.3,38.42,38.29,38.41,67439.0,36.733,36.848,36.7234,36.8385,67439.0
2017-10-11 13:00:00,38.41,38.42,38.37,38.41,32777.0,36.8385,36.848,36.8001,36.8385,32777.0
2017-10-11 13:30:00,38.41,38.46,38.39,38.42,47007.0,36.8385,36.8864,36.8193,36.848,47007.0
2017-10-11 14:00:00,38.41,38.53,38.41,38.47,39517.0,36.8385,36.9535,36.8385,36.896,39517.0
2017-10-11 14:30:00,38.47,38.51,38.46,38.47,35038.0,36.896,36.9344,36.8864,36.896,35038.0
2017-10-11 15:00:00,38.48,38.54,38.47,38.5,54452.0,36.9056,36.9631,36.896,36.9248,54452.0
2017-10-11 15:30:00,38.51,38.63,38.49,38.6,217094.0,36.9344,37.0495,36.9152,37.0207,217094.0
2017-10-12 09:30:00,38.5,38.78,38.4,38.72,103891.0,36.9248,37.1933,36.8289,37.1358,103891.0
2017-10-12 10:00:00,38.72,38.89,38.68,38.79,49444.0,37.1358,37.2988,37.0974,37.2029,49444.0
2017-10-12 10:30:00,38.8,38.92,38.72,38.74,36118.0,37.2125,37.3276,37.1358,37.155,36118.0
2017-10-12 11:00:00,38.72,38.79,38.71,38.78,34259.0,37.1358,37.2029,37.1262,37.1933,34259.0
2017-10-12 11:30:00,38.79,38.81,38.75,38.78,21922.0,37.2029,37.2221,37.1645,37.1933,21922.0
2017-10-12 12:00:00,38.78,38.89,38.78,38.86,33276.0,37.1933,37.2988,37.1933,37.27,33276.0
2017-10-12 12:30:00,38.86,38.96,38.85,38.9,56832.0,37.27,37.366,37.2605,37.3084,56832.0
2017-10-12 13:00:00,38.9,38.93,38.88,38.89,66772.0,37.3084,37.3372,37.2892,37.2988,66772.0
2017-10-12 13:30:00,38.89,38.91,38.82,38.88,94490.0,37.2988,37.318,37.2317,37.2892,94490.0
2017-10-12 14:00:00,38.88,38.89,38.8,38.81,58438.0,37.2892,37.2988,37.2125,37.2221,58438.0
2017-10-12 14:30:00,38.81,38.82,38.54,38.6,77126.0,37.2221,37.2317,36.9631,37.0207,77126.0
2017-10-12 15:00:00,38.6,38.72,38.59,38.7,47727.0,37.0207,37.1358,37.0111,37.1166,47727.0
2017-10-12 15:30:00,38.71,38.71,38.61,38.65,259233.0,37.1262,37.1262,37.0303,37.0686,259233.0
2017-10-13 09:30:00,38.97,39.05,38.6,38.75,161993.0,37.3755,37.4523,37.0207,37.1645,161993.0
2017-10-13 10:00:00,38.77,38.99,38.75,38.96,107570.0,37.1837,37.3947,37.1645,37.366,107570.0
2017-10-13 10:30:00,38.97,39.0,38.78,38.79,118168.0,37.3755,37.4043,37.1933,37.2029,118168.0
2017-10-13 11:00:00,38.8,38.87,38.78,38.84,71021.0,37.2125,37.2796,37.1933,37.2509,71021.0
2017-10-13 11:30:00,38.84,38.98,38.8,38.98,84079.0,37.2509,37.3851,37.2125,37.3851,84079.0
2017-10-13 12:00:00,38.99,39.01,38.96,38.99,44083.0,37.3947,37.4139,37.366,37.3947,44083.0
2017-10-13 12:30:00,38.99,38.99,38.81,38.82,63256.0,37.3947,37.3947,37.2221,37.2317,63256.0
2017-10-13 13:00:00,38.82,38.87,38.76,38.8,174832.0,37.2317,37.2796,37.1741,37.2125,174832.0
2017-10-13 13:30:00,38.8,38.83,38.73,38.79,135446.0,37.2125,37.2413,37.1454,37.2029,135446.0
2017-10-13 14:00:00,38.8,38.8,38.71,38.78,65036.0,37.2125,37.2125,37.1262,37.1933,65036.0
2017-10-13 14:30:00,38.78,38.79,38.63,38.71,151754.0,37.1933,37.2029,37.0495,37.1262,151754.0
2017-10-13 15:00:00,38.7,38.78,38.68,38.71,139006.0,37.1166,37.1933,37.0974,37.1262,139006.0
2017-10-13 15:30:00,38.72,38.73,38.59,38.61,476665.0,37.1358,37.1454,37.0111,37.0303,476665.0
2017-10-16 09:30:00,38.59,38.85,38.59,38.79,130583.0,37.0111,37.2605,37.0111,37.2029,130583.0
2017-10-16 10:00:00,38.79,38.89,38.72,38.76,118633.0,37.2029,37.2988,37.1358,37.1741,118633.0
2017-10-16 10:30:00,38.75,38.76,38.47,38.48,88598.0,37.1645,37.1741,36.896,36.9056,88598.0
2017-10-16 11:00:00,38.48,38.57,38.46,38.57,90319.0,36.9056,36.9919,36.8864,36.9919,90319.0
2017-10-16 11:30:00,38.58,38.59,38.43,38.51,108154.0,37.0015,37.0111,36.8576,36.9344,108154.0
2017-10-16 12:00:00,38.52,38.63,38.52,38.63,49978.0,36.944,37.0495,36.944,37.0495,49978.0
2017-10-16 12:30:00,38.63,38.67,38.58,38.58,41120.0,37.0495,37.0878,37.0015,37.0015,41120.0
2017-10-16 13:00:00,38.58,38.67,38.58,38.66,45446.0,37.0015,37.0878,37.0015,37.0782,45446.0
2017-10-16 13:30:00,38.66,38.67,38.62,38.63,255422.0,37.0782,37.0878,37.0399,37.0495,255422.0
2017-10-16 14:00:00,38.64,38.66,38.41,38.43,112598.0,37.059,37.0782,36.8385,36.8576,112598.0
2017-10-16 14:30:00,38.42,38.48,38.34,38.46,129865.0,36.848,36.9056,36.7713,36.8864,129865.0
2017-10-16 15:00:00,38.47,38.56,38.44,38.52,120985.0,36.896,36.9823,36.8672,36.944,120985.0
2017-10-16 15:30:00,38.52,38.64,38.51,38.62,331994.0,36.944,37.059,36.9344,37.0399,331994.0
2017-10-17 09:30:00,38.79,38.79,38.47,38.61,94855.0,37.2029,37.2029,36.896,37.0303,94855.0
2017-10-17 10:00:00,38.59,38.67,38.52,38.53,67831.0,37.0111,37.0878,36.944,36.9535,67831.0
2017-10-17 10:30:00,38.53,38.6,38.5,38.59,83522.0,36.9535,37.0207,36.9248,37.0111,83522.0
2017-10-17 11:00:00,38.59,38.82,38.57,38.77,83566.0,37.0111,37.2317,36.9919,37.1837,83566.0
2017-10-17 11:30:00,38.76,38.82,38.75,38.8,61447.0,37.1741,37.2317,37.1645,37.2125,61447.0
2017-10-17 12:00:00,38.8,38.83,38.63,38.78,183123.0,37.2125,37.2413,37.0495,37.1933,183123.0
2017-10-17 12:30:00,38.79,38.84,38.72,38.82,68960.0,37.2029,37.2509,37.1358,37.2317,68960.0
2017-10-17 13:00:00,38.83,38.9,38.81,38.87,40235.0,37.2413,37.3084,37.2221,37.2796,40235.0
2017-10-17 13:30:00,38.86,38.88,38.81,38.86,78076.0,37.27,37.2892,37.2221,37.27,78076.0
2017-10-17 14:00:00,38.86,38.95,38.82,38.94,78940.0,37.27,37.3564,37.2317,37.3468,78940.0
2017-10-17 14:30:00,38.94,39.2,38.93,39.09,226745.0,37.3468,37.5961,37.3372,37.4906,226745.0
2017-10-17 15:00:00,39.08,39.11,39.06,39.08,123970.0,37.481,37.5098,37.4619,37.481,123970.0
2017-10-17 15:30:00,39.09,39.1,38.98,39.06,300886.0,37.4906,37.5002,37.3851,37.4619,300886.0
2017-10-18 09:30:00,39.19,39.3,38.64,38.71,99906.0,37.5865,37.692,37.059,37.1262,99906.0
2017-10-18 10:00:00,38.71,38.83,38.54,38.83,133425.0,37.1262,37.2413,36.9631,37.2413,133425.0
2017-10-18 10:30:00,38.83,38.94,38.78,38.88,90555.0,37.2413,37.3468,37.1933,37.2892,90555.0
2017-10-18 11:00:00,38.88,38.97,38.84,38.94,54519.0,37.2892,37.3755,37.2509,37.3468,54519.0
2017-10-18 11:30:00,38.94,39.0,38.92,38.96,37101.0,37.3468,37.4043,37.3276,37.366,37101.0
2017-10-18 12:00:00,38.95,39.19,38.95,39.14,89622.0,37.3564,37.5865,37.3564,37.5386,89622.0
2017-10-18 12:30:00,39.15,39.22,39.11,39.14,66798.0,37.5482,37.6153,37.5098,37.5386,66798.0
2017-10-18 13:00:00,39.13,39.24,39.12,39.2,48628.0,37.529,37.6345,37.5194,37.5961,48628.0
2017-10-18 13:30:00,39.21,39.3,39.19,39.27,47822.0,37.6057,37.692,37.5865,37.6633,47822.0
2017-10-18 14:00:00,39.28,39.33,39.24,39.25,71377.0,37.6729,37.7208,37.6345,37.6441,71377.0
2017-10-18 14:30:00,39.25,39.31,39.24,39.27,60555.0,37.6441,37.7016,37.6345,37.6633,60555.0
2017-10-18 15:00:00,39.28,39.3,39.24,39.25,93602.0,37.6729,37.692,37.6345,37.6441,93602.0
2017-10-18 15:30:00,39.25,39.32,39.17,39.29,435669.0,37.6441,37.7112,37.5674,37.6825,435669.0
2017-10-19 09:30:00,38.9,38.98,38.26,38.47,173881.0,37.3084,37.3851,36.6946,36.896,173881.0
2017-10-19 10:00:00,38.48,38.82,38.41,38.78,123442.0,36.9056,37.2317,36.8385,37.1933,123442.0
2017-10-19 10:30:00,38.79,38.95,38.67,38.89,96089.0,37.2029,37.3564,37.0878,37.2988,96089.0
2017-10-19 11:00:00,38.88,39.02,38.86,38.87,96075.0,37.2892,37.4235,37.27,37.2796,96075.0
2017-10-19 11:30:00,38.86,39.06,38.8,38.83,182631.0,37.27,37.4619,37.2125,37.2413,182631.0
2017-10-19 12:00:00,38.82,38.88,38.76,38.82,44477.0,37.2317,37.2892,37.1741,37.2317,44477.0
2017-10-19 12:30:00,38.82,38.84,38.73,38.82,47855.0,37.2317,37.2509,37.1454,37.2317,47855.0
2017-10-19 13:00:00,38.82,38.99,38.82,38.99,66569.0,37.2317,37.3947,37.2317,37.3947,66569.0
2017-10-19 13:30:00,38.99,39.05,38.89,38.91,150409.0,37.3947,37.4523,37.2988,37.318,150409.0
2017-10-19 14:00:00,38.9,39.0,38.9,38.96,124729.0,37.3084,37.4043,37.3084,37.366,124729.0
2017-10-19 14:30:00,38.96,39.01,38.91,38.93,87136.0,37.366,37.4139,37.318,37.3372,87136.0
2017-10-19 15:00:00,38.93,38.99,38.9,38.96,104943.0,37.3372,37.3947,37.3084,37.366,104943.0
2017-10-19 15:30:00,38.97,39.09,38.96,39.06,548332.0,37.3755,37.4906,37.366,37.4619,548332.0
2017-10-20 09:30:00,39.41,39.43,39.23,39.3,81337.0,37.7975,37.8167,37.6249,37.692,81337.0
2017-10-20 10:00:00,39.3,39.34,39.1,39.13,65916.0,37.692,37.7304,37.5002,37.529,65916.0
2017-10-20 10:30:00,39.16,39.17,39.08,39.11,118378.0,37.5578,37.5674,37.481,37.5098,118378.0
2017-10-20 11:00:00,39.11,39.22,39.1,39.2,93337.0,37.5098,37.6153,37.5002,37.5961,93337.0
2017-10-20 11:30:00,39.2,39.43,39.2,39.29,55930.0,37.5961,37.8167,37.5961,37.6825,55930.0
2017-10-20 12:00:00,39.3,39.32,39.24,39.29,71570.0,37.692,37.7112,37.6345,37.6825,71570.0
2017-10-20 12:30:00,39.29,39.38,39.29,39.36,59877.0,37.6825,37.7688,37.6825,37.7496,59877.0
2017-10-20 13:00:00,39.35,39.43,39.35,39.38,53134.0,37.74,37.8167,37.74,37.7688,53134.0
2017-10-20 13:30:00,39.39,39.47,39.32,39.32,101018.0,37.7784,37.8551,37.7112,37.7112,101018.0
2017-10-20 14:00:00,39.32,39.33,39.17,39.18,144186.0,37.7112,37.7208,37.5674,37.577,144186.0
2017-10-20 14:30:00,39.19,39.23,39.13,39.14,77266.0,37.5865,37.6249,37.529,37.5386,77266.0
2017-10-20 15:00:00,39.13,39.14,38.99,38.99,103189.0,37.529,37.5386,37.3947,37.3947,103189.0
2017-10-20 15:30:00,39.0,39.11,38.98,39.11,246693.0,37.4043,37.5098,37.3851,37.5098,246693.0
2017-10-23 09:30:00,39.35,39.36,39.02,39.11,192543.0,37.74,37.7496,37.4235,37.5098,192543.0
2017-10-23 10:00:00,39.11,39.11,38.86,39.0,136739.0,37.5098,37.5098,37.27,37.4043,136739.0
2017-10-23 10:30:00,39.0,39.16,38.99,39.14,190065.0,37.4043,37.5578,37.3947,37.5386,190065.0
2017-10-23 11:00:00,39.14,39.24,39.07,39.19,95213.0,37.5386,37.6345,37.4715,37.5865,95213.0
2017-10-23 11:30:00,39.18,39.29,39.15,39.28,49366.0,37.577,37.6825,37.5482,37.6729,49366.0
2017-10-23 12:00:00,39.29,39.4,39.18,39.39,247234.0,37.6825,37.788,37.577,37.7784,247234.0
2017-10-23 12:30:00,39.39,39.41,39.32,39.33,71269.0,37.7784,37.7975,37.7112,37.7208,71269.0
2017-10-23 13:00:00,39.34,39.4,39.27,39.37,236472.0,37.7304,37.788,37.6633,37.7592,236472.0
2017-10-23 13:30:00,39.38,39.4,39.23,39.24,66380.0,37.7688,37.788,37.6249,37.6345,66380.0
2017-10-23 14:00:00,39.24,39.24,39.14,39.15,79628.0,37.6345,37.6345,37.5386,37.5482,79628.0
2017-10-23 14:30:00,39.16,39.23,39.09,39.11,331632.0,37.5578,37.6249,37.4906,37.5098,331632.0
2017-10-23 15:00:00,39.11,39.12,38.98,38.99,106633.0,37.5098,37.5194,37.3851,37.3947,106633.0
2017-10-23 15:30:00,39.0,39.01,38.88,38.95,494090.0,37.4043,37.4139,37.2892,37.3564,494090.0
2017-10-24 09:30:00,39.13,39.37,39.13,39.19,120943.0,37.529,37.7592,37.529,37.5865,120943.0
2017-10-24 10:00:00,39.17,39.28,39.07,39.16,104196.0,37.5674,37.6729,37.4715,37.5578,104196.0
2017-10-24 10:30:00,39.16,39.23,39.01,39.1,180224.0,37.5578,37.6249,37.4139,37.5002,180224.0
2017-10-24 11:00:00,39.1,39.13,39.04,39.06,176656.0,37.5002,37.529,37.4427,37.4619,176656.0
2017-10-24 11:30:00,39.07,39.23,39.06,39.19,235517.0,37.4715,37.6249,37.4619,37.5865,235517.0
2017-10-24 12:00:00,39.18,39.43,39.15,39.36,294850.0,37.577,37.8167,37.5482,37.7496,294850.0
2017-10-24 12:30:00,39.35,39.47,39.34,39.38,141270.0,37.74,37.8551,37.7304,37.7688,141270.0
2017-10-24 13:00:00,39.37,39.44,39.36,39.42,61597.0,37.7592,37.8263,37.7496,37.8071,61597.0
2017-10-24 13:30:00,39.42,39.5,39.32,39.36,112147.0,37.8071,37.8839,37.7112,37.7496,112147.0
2017-10-24 14:00:00,39.36,39.4,39.25,39.25,252826.0,37.7496,37.788,37.6441,37.6441,252826.0
2017-10-24 14:30:00,39.25,39.26,39.07,39.09,313979.0,37.6441,37.6537,37.4715,37.4906,313979.0
2017-10-24 15:00:00,39.09,39.15,39.05,39.1,204984.0,37.4906,37.5482,37.4523,37.5002,204984.0
2017-10-24 15:30:00,39.11,39.2,39.1,39.2,402551.0,37.5098,37.5961,37.5002,37.5961,402551.0
2017-10-25 09:30:00,39.25,39.4,39.16,39.19,171713.0,37.6441,37.788,37.5578,37.5865,171713.0
2017-10-25 10:00:00,39.19,39.39,39.18,39.37,218907.0,37.5865,37.7784,37.577,37.7592,218907.0
2017-10-25 10:30:00,39.38,39.47,39.33,39.35,122136.0,37.7688,37.8551,37.7208,37.74,122136.0
2017-10-25 11:00:00,39.33,39.34,38.71,38.94,132024.0,37.7208,37.7304,37.1262,37.3468,132024.0
2017-10-25 11:30:00,38.94,39.06,38.79,38.8,98836.0,37.3468,37.4619,37.2029,37.2125,98836.0
2017-10-25 12:00:00,38.79,38.85,38.63,38.66,83667.0,37.2029,37.2605,37.0495,37.0782,83667.0
2017-10-25 12:30:00,38.65,38.95,38.58,38.9,88506.0,37.0686,37.3564,37.0015,37.3084,88506.0
2017-10-25 13:00:00,38.91,39.02,38.83,38.96,122477.0,37.318,37.4235,37.2413,37.366,122477.0
2017-10-25 13:30:00,38.97,39.18,38.96,39.16,164149.0,37.3755,37.577,37.366,37.5578,164149.0
2017-10-25 14:00:00,39.16,39.27,39.04,39.19,204378.0,37.5578,37.6633,37.4427,37.5865,204378.0
2017-10-25 14:30:00,39.19,39.19,39.01,39.06,200377.0,37.5865,37.5865,37.4139,37.4619,200377.0
2017-10-25 15:00:00,39.05,39.16,39.04,39.13,251433.0,37.4523,37.5578,37.4427,37.529,251433.0
2017-10-25 15:30:00,39.13,39.14,38.93,39.11,768625.0,37.529,37.5386,37.3372,37.5098,768625.0
2017-10-26 09:30:00,40.99,41.35,39.86,40.52,1040386.0,39.3129,39.6582,38.2291,38.8621,1040386.0
2017-10-26 10:00:00,40.5,41.74,40.46,41.61,901956.0,38.8429,40.0322,38.8046,39.9075,901956.0
2017-10-26 10:30:00,41.62,41.77,41.33,41.49,448538.0,39.9171,40.061,39.639,39.7924,448538.0
2017-10-26 11:00:00,41.51,41.76,41.41,41.43,474980.0,39.8116,40.0514,39.7157,39.7349,474980.0
2017-10-26 11:30:00,41.43,41.72,41.36,41.66,300618.0,39.7349,40.013,39.6678,39.9555,300618.0
2017-10-26 12:00:00,41.65,41.76,41.53,41.59,282618.0,39.9459,40.0514,39.8308,39.8883,282618.0
2017-10-26 12:30:00,41.59,41.8,41.58,41.75,256505.0,39.8883,40.0898,39.8788,40.0418,256505.0
2017-10-26 13:00:00,41.74,41.99,41.67,41.92,378902.0,40.0322,40.272,39.9651,40.2048,378902.0
2017-10-26 13:30:00,41.92,42.18,41.91,42.11,207999.0,40.2048,40.4542,40.1953,40.3871,207999.0
2017-10-26 14:00:00,42.11,42.21,41.83,41.85,289019.0,40.3871,40.483,40.1185,40.1377,289019.0
2017-10-26 14:30:00,41.85,42.08,41.63,41.65,336144.0,40.1377,40.3583,39.9267,39.9459,336144.0
2017-10-26 15:00:00,41.63,41.77,41.46,41.77,458111.0,39.9267,40.061,39.7637,40.061,458111.0
2017-10-26 15:30:00,41.77,42.25,41.6,42.03,1663900.0,40.061,40.5213,39.8979,40.3103,1663900.0
2017-10-27 09:30:00,41.6,42.77,41.6,42.41,347155.0,39.8979,41.0201,39.8979,40.6748,347155.0
2017-10-27 10:00:00,42.48,42.54,42.09,42.13,296738.0,40.7419,40.7995,40.3679,40.4063,296738.0
2017-10-27 10:30:00,42.14,42.16,41.99,42.04,225684.0,40.4158,40.435,40.272,40.3199,225684.0
2017-10-27 11:00:00,42.04,42.25,41.98,42.24,263532.0,40.3199,40.5213,40.2624,40.5118,263532.0
2017-10-27 11:30:00,42.25,42.39,42.12,42.16,185457.0,40.5213,40.6556,40.3967,40.435,185457.0
2017-10-27 12:00:00,42.18,42.35,42.17,42.21,170793.0,40.4542,40.6173,40.4446,40.483,170793.0
2017-10-27 12:30:00,42.23,42.34,42.21,42.26,96937.0,40.5022,40.6077,40.483,40.5309,96937.0
2017-10-27 13:00:00,42.26,42.39,42.26,42.38,89346.0,40.5309,40.6556,40.5309,40.646,89346.0
2017-10-27 13:30:00,42.38,42.64,42.37,42.64,149514.0,40.646,40.8954,40.6364,40.8954,149514.0
2017-10-27 14:00:00,42.63,42.81,42.61,42.61,145241.0,40.8858,41.0584,40.8666,40.8666,145241.0
2017-10-27 14:30:00,42.62,42.65,42.46,42.49,212414.0,40.8762,40.905,40.7228,40.7515,212414.0
2017-10-27 15:00:00,42.49,42.69,42.44,42.67,251212.0,40.7515,40.9433,40.7036,40.9242,251212.0
2017-10-27 15:30:00,42.67,42.76,42.62,42.74,686421.0,40.9242,41.0105,40.8762,40.9913,686421.0
2017-10-30 09:30:00,42.9,42.9,42.61,42.78,203859.0,41.1448,41.1448,40.8666,41.0297,203859.0
2017-10-30 10:00:00,42.79,42.86,42.59,42.71,163292.0,41.0393,41.1064,40.8474,40.9625,163292.0
2017-10-30 10:30:00,42.72,42.81,42.57,42.62,163318.0,40.9721,41.0584,40.8283,40.8762,163318.0
2017-10-30 11:00:00,42.62,42.82,42.59,42.63,140894.0,40.8762,41.068,40.8474,40.8858,140894.0
2017-10-30 11:30:00,42.62,42.63,42.47,42.63,95612.0,40.8762,40.8858,40.7323,40.8858,95612.0
2017-10-30 12:00:00,42.62,42.62,42.43,42.48,109920.0,40.8762,40.8762,40.694,40.7419,109920.0
2017-10-30 12:30:00,42.47,42.58,42.4,42.57,82239.0,40.7323,40.8378,40.6652,40.8283,82239.0
2017-10-30 13:00:00,42.57,42.58,42.49,42.51,84779.0,40.8283,40.8378,40.7515,40.7707,84779.0
2017-10-30 13:30:00,42.51,42.53,42.33,42.4,76511.0,40.7707,40.7899,40.5981,40.6652,76511.0
2017-10-30 14:00:00,42.4,42.55,42.4,42.51,116795.0,40.6652,40.8091,40.6652,40.7707,116795.0
2017-10-30 14:30:00,42.51,42.64,42.46,42.64,69543.0,40.7707,40.8954,40.7228,40.8954,69543.0
2017-10-30 15:00:00,42.63,42.65,42.52,42.57,147756.0,40.8858,40.905,40.7803,40.8283,147756.0
2017-10-30 15:30:00,42.58,42.74,42.52,42.7,346484.0,40.8378,40.9913,40.7803,40.9529,346484.0
2017-10-31 09:30:00,42.73,43.25,42.7,43.19,170102.0,40.9817,41.4804,40.9529,41.4229,170102.0
2017-10-31 10:00:00,43.19,43.36,43.08,43.34,144346.0,41.4229,41.5859,41.3174,41.5667,144346.0
2017-10-31 10:30:00,43.34,43.64,43.32,43.5,148073.0,41.5667,41.8545,41.5476,41.7202,148073.0
2017-10-31 11:00:00,43.5,43.57,43.4,43.53,136718.0,41.7202,41.7873,41.6243,41.749,136718.0
2017-10-31 11:30:00,43.54,43.64,43.51,43.59,122810.0,41.7586,41.8545,41.7298,41.8065,122810.0
2017-10-31 12:00:00,43.58,43.61,43.25,43.33,225708.0,41.7969,41.8257,41.4804,41.5572,225708.0
2017-10-31 12:30:00,43.34,43.55,43.34,43.5,90284.0,41.5667,41.7682,41.5667,41.7202,90284.0
2017-10-31 13:00:00,43.5,43.56,43.43,43.43,191148.0,41.7202,41.7777,41.6531,41.6531,191148.0
2017-10-31 13:30:00,43.42,43.47,43.31,43.39,150730.0,41.6435,41.6914,41.538,41.6147,150730.0
2017-10-31 14:00:00,43.39,43.41,43.24,43.25,181310.0,41.6147,41.6339,41.4708,41.4804,181310.0
2017-10-31 14:30:00,43.25,43.26,42.96,43.02,249506.0,41.4804,41.49,41.2023,41.2598,249506.0
2017-10-31 15:00:00,43.02,43.12,42.82,42.9,196970.0,41.2598,41.3557,41.068,41.1448,196970.0
2017-10-31 15:30:00,42.9,42.91,42.77,42.89,518818.0,41.1448,41.1543,41.0201,41.1352,518818.0
2017-11-01 09:30:00,43.28,43.28,42.81,42.96,178209.0,41.5092,41.5092,41.0584,41.2023,178209.0
2017-11-01 10:00:00,42.97,42.98,42.6,42.74,176966.0,41.2119,41.2215,40.857,40.9913,176966.0
2017-11-01 10:30:00,42.75,42.82,42.51,42.62,171669.0,41.0009,41.068,40.7707,40.8762,171669.0
2017-11-01 11:00:00,42.62,42.82,42.61,42.73,125990.0,40.8762,41.068,40.8666,40.9817,125990.0
2017-11-01 11:30:00,42.73,42.8,42.64,42.68,103883.0,40.9817,41.0488,40.8954,40.9338,103883.0
2017-11-01 12:00:00,42.68,42.69,42.4,42.4,128172.0,40.9338,40.9433,40.6652,40.6652,128172.0
2017-11-01 12:30:00,42.42,42.43,42.15,42.16,105001.0,40.6844,40.694,40.4254,40.435,105001.0
2017-11-01 13:00:00,42.18,42.2,41.9,42.19,191567.0,40.4542,40.4734,40.1857,40.4638,191567.0
2017-11-01 13:30:00,42.19,42.46,42.14,42.45,131390.0,40.4638,40.7228,40.4158,40.7132,131390.0
2017-11-01 14:00:00,42.43,42.51,42.29,42.44,119476.0,40.694,40.7707,40.5597,40.7036,119476.0
2017-11-01 14:30:00,42.46,42.61,42.41,42.46,162825.0,40.7228,40.8666,40.6748,40.7228,162825.0
2017-11-01 15:00:00,42.45,42.62,42.45,42.58,271246.0,40.7132,40.8762,40.7132,40.8378,271246.0
2017-11-01 15:30:00,42.59,42.65,42.51,42.54,428615.0,40.8474,40.905,40.7707,40.7995,428615.0
2017-11-02 09:30:00,42.44,42.68,41.85,42.68,142714.0,40.7036,40.9338,40.1377,40.9338,142714.0
2017-11-02 10:00:00,42.68,42.68,42.28,42.48,165619.0,40.9338,40.9338,40.5501,40.7419,165619.0
2017-11-02 10:30:00,42.48,42.51,42.35,42.4,114642.0,40.7419,40.7707,40.6173,40.6652,114642.0
2017-11-02 11:00:00,42.41,42.67,42.4,42.44,152236.0,40.6748,40.9242,40.6652,40.7036,152236.0
2017-11-02 11:30:00,42.43,42.61,42.28,42.61,131020.0,40.694,40.8666,40.5501,40.8666,131020.0
2017-11-02 12:00:00,42.64,42.74,42.59,42.71,101793.0,40.8954,40.9913,40.8474,40.9625,101793.0
2017-11-02 12:30:00,42.7,42.72,42.51,42.67,94603.0,40.9529,40.9721,40.7707,40.9242,94603.0
2017-11-02 13:00:00,42.68,42.83,42.65,42.72,133606.0,40.9338,41.0776,40.905,40.9721,133606.0
2017-11-02 13:30:00,42.7,42.72,42.62,42.62,106626.0,40.9529,40.9721,40.8762,40.8762,106626.0
2017-11-02 14:00:00,42.63,42.76,42.54,42.74,152735.0,40.8858,41.0105,40.7995,40.9913,152735.0
2017-11-02 14:30:00,42.74,42.75,42.57,42.58,131299.0,40.9913,41.0009,40.8283,40.8378,131299.0
2017-11-02 15:00:00,42.58,42.68,42.55,42.59,148133.0,40.8378,40.9338,40.8091,40.8474,148133.0
2017-11-02 15:30:00,42.59,42.71,42.51,42.56,459718.0,40.8474,40.9625,40.7707,40.8187,459718.0
2017-11-03 09:30:00,42.81,42.93,42.59,42.66,58909.0,41.0584,41.1735,40.8474,40.9146,58909.0
2017-11-03 10:00:00,42.6,42.93,42.56,42.8,51413.0,40.857,41.1735,40.8187,41.0488,51413.0
2017-11-03 10:30:00,42.85,42.98,42.81,42.96,49237.0,41.0968,41.2215,41.0584,41.2023,49237.0
2017-11-03 11:00:00,42.96,43.0,42.9,42.96,52765.0,41.2023,41.2407,41.1448,41.2023,52765.0
2017-11-03 11:30:00,42.97,42.99,42.84,42.96,58199.0,41.2119,41.2311,41.0872,41.2023,58199.0
2017-11-03 12:00:00,42.95,42.97,42.84,42.86,41410.0,41.1927,41.2119,41.0872,41.1064,41410.0
2017-11-03 12:30:00,42.87,42.87,42.71,42.72,32215.0,41.116,41.116,40.9625,40.9721,32215.0
2017-11-03 13:00:00,42.72,42.85,42.72,42.85,49361.0,40.9721,41.0968,40.9721,41.0968,49361.0
2017-11-03 13:30:00,42.84,42.96,42.74,42.82,108483.0,41.0872,41.2023,40.9913,41.068,108483.0
2017-11-03 14:00:00,42.83,42.91,42.77,42.83,102801.0,41.0776,41.1543,41.0201,41.0776,102801.0
2017-11-03 14:30:00,42.83,42.86,42.6,42.71,55856.0,41.0776,41.1064,40.857,40.9625,55856.0
2017-11-03 15:00:00,42.71,42.83,42.68,42.71,63463.0,40.9625,41.0776,40.9338,40.9625,63463.0
2017-11-03 15:30:00,42.72,42.88,42.69,42.88,261984.0,40.9721,41.1256,40.9433,41.1256,261984.0
2017-11-06 09:30:00,42.92,43.12,42.79,43.03,96207.0,41.1639,41.3557,41.0393,41.2694,96207.0
2017-11-06 10:00:00,43.05,43.25,42.98,43.2,66854.0,41.2886,41.4804,41.2215,41.4325,66854.0
2017-11-06 10:30:00,43.2,43.2,42.87,42.92,74744.0,41.4325,41.4325,41.116,41.1639,74744.0
2017-11-06 11:00:00,42.92,42.93,42.56,42.66,162657.0,41.1639,41.1735,40.8187,40.9146,162657.0
2017-11-06 11:30:00,42.66,42.82,42.65,42.75,115962.0,40.9146,41.068,40.905,41.0009,115962.0
2017-11-06 12:00:00,42.75,42.99,42.7,42.78,103007.0,41.0009,41.2311,40.9529,41.0297,103007.0
2017-11-06 12:30:00,42.79,42.89,42.76,42.84,84538.0,41.0393,41.1352,41.0105,41.0872,84538.0
2017-11-06 13:00:00,42.85,42.91,42.82,42.88,134044.0,41.0968,41.1543,41.068,41.1256,134044.0
2017-11-06 13:30:00,42.88,42.98,42.8,42.97,138613.0,41.1256,41.2215,41.0488,41.2119,138613.0
2017-11-06 14:00:00,42.98,43.09,42.97,43.03,76595.0,41.2215,41.327,41.2119,41.2694,76595.0
2017-11-06 14:30:00,43.04,43.23,43.03,43.21,131424.0,41.279,41.4612,41.2694,41.4421,131424.0
2017-11-06 15:00:00,43.21,43.26,43.2,43.22,73719.0,41.4421,41.49,41.4325,41.4517,73719.0
2017-11-06 15:30:00,43.22,43.5,43.18,43.45,422509.0,41.4517,41.7202,41.4133,41.6722,422509.0
2017-11-07 09:30:00,43.44,43.65,43.41,43.51,84870.0,41.6627,41.8641,41.6339,41.7298,84870.0
2017-11-07 10:00:00,43.52,43.53,43.27,43.4,90283.0,41.7394,41.749,41.4996,41.6243,90283.0
2017-11-07 10:30:00,43.39,43.49,43.25,43.26,85596.0,41.6147,41.7106,41.4804,41.49,85596.0
2017-11-07 11:00:00,43.26,43.49,43.26,43.34,72348.0,41.49,41.7106,41.49,41.5667,72348.0
2017-11-07 11:30:00,43.36,43.53,43.25,43.32,87982.0,41.5859,41.749,41.4804,41.5476,87982.0
2017-11-07 12:00:00,43.32,43.4,43.21,43.3,69304.0,41.5476,41.6243,41.4421,41.5284,69304.0
2017-11-07 12:30:00,43.29,43.45,43.23,43.27,138710.0,41.5188,41.6722,41.4612,41.4996,138710.0
2017-11-07 13:00:00,43.27,43.38,43.27,43.37,47511.0,41.4996,41.6051,41.4996,41.5955,47511.0
2017-11-07 13:30:00,43.36,43.42,43.32,43.37,59309.0,41.5859,41.6435,41.5476,41.5955,59309.0
2017-11-07 14:00:00,43.37,43.42,43.31,43.39,59399.0,41.5955,41.6435,41.538,41.6147,59399.0
2017-11-07 14:30:00,43.4,43.46,43.36,43.44,125566.0,41.6243,41.6818,41.5859,41.6627,125566.0
2017-11-07 15:00:00,43.44,43.44,43.32,43.41,105744.0,41.6627,41.6627,41.5476,41.6339,105744.0
2017-11-07 15:30:00,43.41,43.57,43.41,43.52,316810.0,41.6339,41.7873,41.6339,41.7394,316810.0
2017-11-08 09:30:00,43.34,43.56,43.22,43.35,104106.0,41.5667,41.7777,41.4517,41.5763,104106.0
2017-11-08 10:00:00,43.36,43.72,43.36,43.58,128673.0,41.5859,41.9312,41.5859,41.7969,128673.0
2017-11-08 10:30:00,43.58,43.78,43.56,43.7,73819.0,41.7969,41.9887,41.7777,41.912,73819.0
2017-11-08 11:00:00,43.7,43.86,43.62,43.69,84895.0,41.912,42.0655,41.8353,41.9024,84895.0
2017-11-08 11:30:00,43.7,43.75,43.58,43.71,56692.0,41.912,41.96,41.7969,41.9216,56692.0
2017-11-08 12:00:00,43.72,43.94,43.72,43.88,135023.0,41.9312,42.1422,41.9312,42.0847,135023.0
2017-11-08 12:30:00,43.89,43.96,43.82,43.94,88977.0,42.0942,42.1614,42.0271,42.1422,88977.0
2017-11-08 13:00:00,43.95,43.99,43.8,43.87,73286.0,42.1518,42.1902,42.0079,42.0751,73286.0
2017-11-08 13:30:00,43.86,43.91,43.78,43.87,58162.0,42.0655,42.1134,41.9887,42.0751,58162.0
2017-11-08 14:00:00,43.88,43.99,43.86,43.9,87148.0,42.0847,42.1902,42.0655,42.1038,87148.0
2017-11-08 14:30:00,43.9,44.0,43.87,44.0,104960.0,42.1038,42.1997,42.0751,42.1997,104960.0
2017-11-08 15:00:00,43.99,44.04,43.89,43.96,219291.0,42.1902,42.2381,42.0942,42.1614,219291.0
2017-11-08 15:30:00,43.96,44.01,43.83,43.89,292958.0,42.1614,42.2093,42.0367,42.0942,292958.0
2017-11-09 09:30:00,43.45,43.65,43.08,43.37,192426.0,41.6722,41.8641,41.3174,41.5955,192426.0
2017-11-09 10:00:00,43.36,43.79,43.23,43.68,124530.0,41.5859,41.9983,41.4612,41.8928,124530.0
2017-11-09 10:30:00,43.67,43.78,43.49,43.77,89983.0,41.8832,41.9887,41.7106,41.9792,89983.0
2017-11-09 11:00:00,43.78,43.79,43.61,43.63,97928.0,41.9887,41.9983,41.8257,41.8449,97928.0
2017-11-09 11:30:00,43.62,43.62,43.29,43.39,107707.0,41.8353,41.8353,41.5188,41.6147,107707.0
2017-11-09 12:00:00,43.38,43.44,42.98,43.02,110635.0,41.6051,41.6627,41.2215,41.2598,110635.0
2017-11-09 12:30:00,43.01,43.26,42.86,43.21,100369.0,41.2503,41.49,41.1064,41.4421,100369.0
2017-11-09 13:00:00,43.23,43.45,43.09,43.38,67710.0,41.4612,41.6722,41.327,41.6051,67710.0
2017-11-09 13:30:00,43.37,43.43,43.26,43.35,80559.0,41.5955,41.6531,41.49,41.5763,80559.0
2017-11-09 14:00:00,43.34,43.56,43.3,43.47,133570.0,41.5667,41.7777,41.5284,41.6914,133570.0
2017-11-09 14:30:00,43.45,43.58,43.43,43.48,90899.0,41.6722,41.7969,41.6531,41.701,90899.0
2017-11-09 15:00:00,43.5,43.63,43.5,43.56,74102.0,41.7202,41.8449,41.7202,41.7777,74102.0
2017-11-09 15:30:00,43.56,43.72,43.55,43.65,321072.0,41.7777,41.9312,41.7682,41.8641,321072.0
2017-11-10 09:30:00,43.67,43.9,43.49,43.76,69342.0,41.8832,42.1038,41.7106,41.9696,69342.0
2017-11-10 10:00:00,43.75,43.89,43.63,43.84,65296.0,41.96,42.0942,41.8449,42.0463,65296.0
2017-11-10 10:30:00,43.87,43.87,43.6,43.72,69029.0,42.0751,42.0751,41.8161,41.9312,69029.0
2017-11-10 11:00:00,43.72,43.86,43.67,43.8,63278.0,41.9312,42.0655,41.8832,42.0079,63278.0
2017-11-10 11:30:00,43.8,43.88,43.72,43.75,47821.0,42.0079,42.0847,41.9312,41.96,47821.0
2017-11-10 12:00:00,43.75,43.8,43.64,43.69,37396.0,41.96,42.0079,41.8545,41.9024,37396.0
2017-11-10 12:30:00,43.67,43.68,43.55,43.58,38654.0,41.8832,41.8928,41.7682,41.7969,38654.0
2017-11-10 13:00:00,43.58,43.6,43.51,43.57,105070.0,41.7969,41.8161,41.7298,41.7873,105070.0
2017-11-10 13:30:00,43.55,43.59,43.5,43.55,47176.0,41.7682,41.8065,41.7202,41.7682,47176.0
2017-11-10 14:00:00,43.55,43.73,43.49,43.68,80058.0,41.7682,41.9408,41.7106,41.8928,80058.0
2017-11-10 14:30:00,43.69,43.71,43.65,43.7,64951.0,41.9024,41.9216,41.8641,41.912,64951.0
2017-11-10 15:00:00,43.7,43.72,43.63,43.69,68058.0,41.912,41.9312,41.8449,41.9024,68058.0
2017-11-10 15:30:00,43.7,43.73,43.59,43.7,250553.0,41.912,41.9408,41.8065,41.912,250553.0
2017-11-13 09:30:00,43.34,43.73,43.22,43.68,141166.0,41.5667,41.9408,41.4517,41.8928,141166.0
2017-11-13 10:00:00,43.68,43.89,43.62,43.86,135537.0,41.8928,42.0942,41.8353,42.0655,135537.0
2017-11-13 10:30:00,43.86,43.93,43.8,43.93,118833.0,42.0655,42.1326,42.0079,42.1326,118833.0
2017-11-13 11:00:00,43.9,44.09,43.85,44.02,118744.0,42.1038,42.2861,42.0559,42.2189,118744.0
2017-11-13 11:30:00,44.03,44.18,44.02,44.11,69140.0,42.2285,42.3724,42.2189,42.3052,69140.0
2017-11-13 12:00:00,44.11,44.21,44.07,44.13,165701.0,42.3052,42.4012,42.2669,42.3244,165701.0
2017-11-13 12:30:00,44.11,44.16,43.94,44.01,84108.0,42.3052,42.3532,42.1422,42.2093,84108.0
2017-11-13 13:00:00,44.0,44.33,43.99,44.13,196793.0,42.1997,42.5162,42.1902,42.3244,196793.0
2017-11-13 13:30:00,44.12,44.14,44.0,44.01,76889.0,42.3148,42.334,42.1997,42.2093,76889.0
2017-11-13 14:00:00,44.01,44.02,43.85,43.86,79365.0,42.2093,42.2189,42.0559,42.0655,79365.0
2017-11-13 14:30:00,43.86,43.89,43.79,43.82,74728.0,42.0655,42.0942,41.9983,42.0271,74728.0
2017-11-13 15:00:00,43.85,43.96,43.82,43.89,75095.0,42.0559,42.1614,42.0271,42.0942,75095.0
2017-11-13 15:30:00,43.89,43.89,43.77,43.84,240331.0,42.0942,42.0942,41.9792,42.0463,240331.0
2017-11-14 09:30:00,43.68,43.89,43.51,43.53,81816.0,41.8928,42.0942,41.7298,41.749,81816.0
2017-11-14 10:00:00,43.52,43.55,43.37,43.44,67416.0,41.7394,41.7682,41.5955,41.6627,67416.0
2017-11-14 10:30:00,43.44,43.47,43.28,43.41,126888.0,41.6627,41.6914,41.5092,41.6339,126888.0
2017-11-14 11:00:00,43.44,43.55,43.37,43.42,72816.0,41.6627,41.7682,41.5955,41.6435,72816.0
2017-11-14 11:30:00,43.43,43.57,43.42,43.51,51759.0,41.6531,41.7873,41.6435,41.7298,51759.0
2017-11-14 12:00:00,43.5,43.56,43.44,43.48,35158.0,41.7202,41.7777,41.6627,41.701,35158.0
2017-11-14 12:30:00,43.47,43.48,43.17,43.2,52763.0,41.6914,41.701,41.4037,41.4325,52763.0
2017-11-14 13:00:00,43.2,43.27,43.11,43.22,83431.0,41.4325,41.4996,41.3462,41.4517,83431.0
2017-11-14 13:30:00,43.22,43.38,43.21,43.33,53845.0,41.4517,41.6051,41.4421,41.5572,53845.0
2017-11-14 14:00:00,43.34,43.42,43.31,43.4,73516.0,41.5667,41.6435,41.538,41.6243,73516.0
2017-11-14 14:30:00,43.4,43.41,43.25,43.25,95423.0,41.6243,41.6339,41.4804,41.4804,95423.0
2017-11-14 15:00:00,43.25,43.42,43.23,43.3,159665.0,41.4804,41.6435,41.4612,41.5284,159665.0
2017-11-14 15:30:00,43.3,43.45,43.28,43.35,360697.0,41.5284,41.6722,41.5092,41.5763,360697.0
2017-11-15 09:30:00,42.92,43.0,42.04,42.5,331192.0,41.1639,41.2407,40.3199,40.7611,331192.0
2017-11-15 10:00:00,42.45,42.85,42.39,42.75,119051.0,40.7132,41.0968,40.6556,41.0009,119051.0
2017-11-15 10:30:00,42.75,42.9,42.66,42.83,114937.0,41.0009,41.1448,40.9146,41.0776,114937.0
2017-11-15 11:00:00,42.84,43.0,42.82,42.99,83112.0,41.0872,41.2407,41.068,41.2311,83112.0
2017-11-15 11:30:00,42.98,42.98,42.83,42.94,90417.0,41.2215,41.2215,41.0776,41.1831,90417.0
2017-11-15 12:00:00,42.92,42.94,42.8,42.87,89928.0,41.1639,41.1831,41.0488,41.116,89928.0
2017-11-15 12:30:00,42.87,42.98,42.85,42.92,54068.0,41.116,41.2215,41.0968,41.1639,54068.0
2017-11-15 13:00:00,42.92,42.96,42.88,42.9,42292.0,41.1639,41.2023,41.1256,41.1448,42292.0
2017-11-15 13:30:00,42.9,42.99,42.85,42.89,51849.0,41.1448,41.2311,41.0968,41.1352,51849.0
2017-11-15 14:00:00,42.88,42.93,42.86,42.91,58893.0,41.1256,41.1735,41.1064,41.1543,58893.0
2017-11-15 14:30:00,42.91,42.95,42.87,42.9,77445.0,41.1543,41.1927,41.116,41.1448,77445.0
2017-11-15 15:00:00,42.9,42.94,42.69,42.73,149634.0,41.1448,41.1831,40.9433,40.9817,149634.0
2017-11-15 15:30:00,42.73,42.82,42.67,42.74,373317.0,40.9817,41.068,40.9242,40.9913,373317.0
2017-11-16 09:30:00,42.92,43.15,42.79,42.87,158543.0,41.1639,41.3845,41.0393,41.116,158543.0
2017-11-16 10:00:00,42.87,43.28,42.83,43.28,106166.0,41.116,41.5092,41.0776,41.5092,106166.0
2017-11-16 10:30:00,43.28,43.48,43.19,43.43,137128.0,41.5092,41.701,41.4229,41.6531,137128.0
2017-11-16 11:00:00,43.44,43.5,43.1,43.11,100253.0,41.6627,41.7202,41.3366,41.3462,100253.0
2017-11-16 11:30:00,43.1,43.48,43.07,43.42,197042.0,41.3366,41.701,41.3078,41.6435,197042.0
2017-11-16 12:00:00,43.42,43.66,43.4,43.66,53442.0,41.6435,41.8737,41.6243,41.8737,53442.0
2017-11-16 12:30:00,43.66,43.85,43.63,43.83,84781.0,41.8737,42.0559,41.8449,42.0367,84781.0
2017-11-16 13:00:00,43.82,43.91,43.73,43.84,94660.0,42.0271,42.1134,41.9408,42.0463,94660.0
2017-11-16 13:30:00,43.87,43.89,43.77,43.85,60681.0,42.0751,42.0942,41.9792,42.0559,60681.0
2017-11-16 14:00:00,43.82,43.9,43.75,43.8,84276.0,42.0271,42.1038,41.96,42.0079,84276.0
2017-11-16 14:30:00,43.78,43.84,43.69,43.71,82336.0,41.9887,42.0463,41.9024,41.9216,82336.0
2017-11-16 15:00:00,43.72,43.85,43.72,43.85,108376.0,41.9312,42.0559,41.9312,42.0559,108376.0
2017-11-16 15:30:00,43.85,43.89,43.75,43.82,434962.0,42.0559,42.0942,41.96,42.0271,434962.0
2017-11-17 09:30:00,43.96,44.29,43.67,43.67,95706.0,42.1614,42.4779,41.8832,41.8832,95706.0
2017-11-17 10:00:00,43.7,43.8,43.6,43.7,54257.0,41.912,42.0079,41.8161,41.912,54257.0
2017-11-17 10:30:00,43.68,43.83,43.59,43.66,54514.0,41.8928,42.0367,41.8065,41.8737,54514.0
2017-11-17 11:00:00,43.68,43.71,43.44,43.66,64764.0,41.8928,41.9216,41.6627,41.8737,64764.0
2017-11-17 11:30:00,43.67,43.68,43.52,43.62,141032.0,41.8832,41.8928,41.7394,41.8353,141032.0
2017-11-17 12:00:00,43.59,43.79,43.59,43.75,131192.0,41.8065,41.9983,41.8065,41.96,131192.0
2017-11-17 12:30:00,43.75,43.8,43.67,43.74,47959.0,41.96,42.0079,41.8832,41.9504,47959.0
2017-11-17 13:00:00,43.73,43.76,43.63,43.64,68773.0,41.9408,41.9696,41.8449,41.8545,68773.0
2017-11-17 13:30:00,43.63,43.67,43.59,43.63,77135.0,41.8449,41.8832,41.8065,41.8449,77135.0
2017-11-17 14:00:00,43.63,43.64,43.54,43.64,58834.0,41.8449,41.8545,41.7586,41.8545,58834.0
2017-11-17 14:30:00,43.66,43.68,43.59,43.65,64973.0,41.8737,41.8928,41.8065,41.8641,64973.0
2017-11-17 15:00:00,43.67,43.67,43.49,43.53,94197.0,41.8832,41.8832,41.7106,41.749,94197.0
2017-11-17 15:30:00,43.53,43.6,43.47,43.57,355202.0,41.749,41.8161,41.6914,41.7873,355202.0
2017-11-20 09:30:00,43.96,44.33,43.96,44.2,113739.0,42.1614,42.5162,42.1614,42.3916,113739.0
2017-11-20 10:00:00,44.19,44.34,44.1,44.28,72892.0,42.382,42.5258,42.2957,42.4683,72892.0
2017-11-20 10:30:00,44.28,44.42,44.22,44.27,64171.0,42.4683,42.6026,42.4107,42.4587,64171.0
2017-11-20 11:00:00,44.27,44.31,44.13,44.14,83365.0,42.4587,42.4971,42.3244,42.334,83365.0
2017-11-20 11:30:00,44.14,44.28,44.13,44.27,73029.0,42.334,42.4683,42.3244,42.4587,73029.0
2017-11-20 12:00:00,44.27,44.43,44.27,44.34,60120.0,42.4587,42.6122,42.4587,42.5258,60120.0
2017-11-20 12:30:00,44.34,44.54,44.33,44.51,109489.0,42.5258,42.7177,42.5162,42.6889,109489.0
2017-11-20 13:00:00,44.52,44.63,44.51,44.59,54174.0,42.6985,42.804,42.6889,42.7656,54174.0
2017-11-20 13:30:00,44.59,44.59,44.46,44.48,37092.0,42.7656,42.7656,42.6409,42.6601,37092.0
2017-11-20 14:00:00,44.48,44.48,44.32,44.35,57174.0,42.6601,42.6601,42.5067,42.5354,57174.0
2017-11-20 14:30:00,44.35,44.43,44.26,44.3,89175.0,42.5354,42.6122,42.4491,42.4875,89175.0
2017-11-20 15:00:00,44.31,44.44,44.29,44.41,76421.0,42.4971,42.6217,42.4779,42.593,76421.0
2017-11-20 15:30:00,44.4,44.45,44.36,44.42,235556.0,42.5834,42.6313,42.545,42.6026,235556.0
2017-11-21 09:30:00,43.94,44.21,43.7,44.2,156773.0,42.1422,42.4012,41.912,42.3916,156773.0
2017-11-21 10:00:00,44.2,44.22,44.02,44.13,126487.0,42.3916,42.4107,42.2189,42.3244,126487.0
2017-11-21 10:30:00,44.11,44.17,44.04,44.11,97852.0,42.3052,42.3628,42.2381,42.3052,97852.0
2017-11-21 11:00:00,44.12,44.13,43.99,44.01,66384.0,42.3148,42.3244,42.1902,42.2093,66384.0
2017-11-21 11:30:00,43.99,44.07,43.98,43.98,70082.0,42.1902,42.2669,42.1806,42.1806,70082.0
2017-11-21 12:00:00,43.98,44.0,43.8,43.8,77158.0,42.1806,42.1997,42.0079,42.0079,77158.0
2017-11-21 12:30:00,43.8,43.84,43.7,43.76,127945.0,42.0079,42.0463,41.912,41.9696,127945.0
2017-11-21 13:00:00,43.76,43.8,43.72,43.74,74741.0,41.9696,42.0079,41.9312,41.9504,74741.0
2017-11-21 13:30:00,43.73,43.87,43.73,43.87,47559.0,41.9408,42.0751,41.9408,42.0751,47559.0
2017-11-21 14:00:00,43.85,43.91,43.82,43.87,75213.0,42.0559,42.1134,42.0271,42.0751,75213.0
2017-11-21 14:30:00,43.88,43.89,43.83,43.86,89948.0,42.0847,42.0942,42.0367,42.0655,89948.0
2017-11-21 15:00:00,43.87,44.05,43.81,44.04,159969.0,42.0751,42.2477,42.0175,42.2381,159969.0
2017-11-21 15:30:00,44.04,44.06,43.95,44.01,399966.0,42.2381,42.2573,42.1518,42.2093,399966.0
2017-11-22 09:30:00,44.02,44.17,43.56,43.59,60807.0,42.2189,42.3628,41.7777,41.8065,60807.0
2017-11-22 10:00:00,43.56,43.79,43.45,43.58,51599.0,41.7777,41.9983,41.6722,41.7969,51599.0
2017-11-22 10:30:00,43.62,43.82,43.51,43.81,61134.0,41.8353,42.0271,41.7298,42.0175,61134.0
2017-11-22 11:00:00,43.82,43.85,43.65,43.74,34932.0,42.0271,42.0559,41.8641,41.9504,34932.0
2017-11-22 11:30:00,43.71,43.76,43.57,43.6,33360.0,41.9216,41.9696,41.7873,41.8161,33360.0
2017-11-22 12:00:00,43.61,43.62,43.46,43.47,97166.0,41.8257,41.8353,41.6818,41.6914,97166.0
2017-11-22 12:30:00,43.48,43.59,43.4,43.47,64478.0,41.701,41.8065,41.6243,41.6914,64478.0
2017-11-22 13:00:00,43.47,43.49,43.3,43.4,53024.0,41.6914,41.7106,41.5284,41.6243,53024.0
2017-11-22 13:30:00,43.41,43.42,43.29,43.3,97316.0,41.6339,41.6435,41.5188,41.5284,97316.0
2017-11-22 14:00:00,43.3,43.31,43.21,43.27,95033.0,41.5284,41.538,41.4421,41.4996,95033.0
2017-11-22 14:30:00,43.27,43.42,43.27,43.32,84494.0,41.4996,41.6435,41.4996,41.5476,84494.0
2017-11-22 15:00:00,43.32,43.36,43.22,43.29,95354.0,41.5476,41.5859,41.4517,41.5188,95354.0
2017-11-22 15:30:00,43.29,43.36,43.24,43.28,353626.0,41.5188,41.5859,41.4708,41.5092,353626.0
2017-11-24 09:30:00,43.43,43.72,43.33,43.6,60857.0,41.6531,41.9312,41.5572,41.8161,60857.0
2017-11-24 10:00:00,43.62,43.74,43.51,43.56,58274.0,41.8353,41.9504,41.7298,41.7777,58274.0
2017-11-24 10:30:00,43.56,43.57,43.35,43.36,62108.0,41.7777,41.7873,41.5763,41.5859,62108.0
2017-11-24 11:00:00,43.38,43.49,43.37,43.42,65043.0,41.6051,41.7106,41.5955,41.6435,65043.0
2017-11-24 11:30:00,43.44,43.51,43.4,43.51,48422.0,41.6627,41.7298,41.6243,41.7298,48422.0
2017-11-24 12:00:00,43.5,43.57,43.41,43.51,79601.0,41.7202,41.7873,41.6339,41.7298,79601.0
2017-11-24 12:30:00,43.51,43.68,43.48,43.64,148181.0,41.7298,41.8928,41.701,41.8545,148181.0
2017-11-27 09:30:00,43.25,43.44,42.86,43.18,141220.0,41.4804,41.6627,41.1064,41.4133,141220.0
2017-11-27 10:00:00,43.18,43.25,43.09,43.15,183949.0,41.4133,41.4804,41.327,41.3845,183949.0
2017-11-27 10:30:00,43.15,43.22,43.01,43.09,90322.0,41.3845,41.4517,41.2503,41.327,90322.0
2017-11-27 11:00:00,43.08,43.13,42.87,42.88,84479.0,41.3174,41.3653,41.116,41.1256,84479.0
2017-11-27 11:30:00,42.86,43.06,42.85,43.06,98017.0,41.1064,41.2982,41.0968,41.2982,98017.0
2017-11-27 12:00:00,43.08,43.18,43.01,43.13,62378.0,41.3174,41.4133,41.2503,41.3653,62378.0
2017-11-27 12:30:00,43.12,43.15,43.09,43.11,59965.0,41.3557,41.3845,41.327,41.3462,59965.0
2017-11-27 13:00:00,43.12,43.16,43.03,43.04,58376.0,41.3557,41.3941,41.2694,41.279,58376.0
2017-11-27 13:30:00,43.04,43.13,43.04,43.09,54833.0,41.279,41.3653,41.279,41.327,54833.0
2017-11-27 14:00:00,43.09,43.15,43.06,43.12,68263.0,41.327,41.3845,41.2982,41.3557,68263.0
2017-11-27 14:30:00,43.12,43.13,43.08,43.08,61452.0,41.3557,41.3653,41.3174,41.3174,61452.0
2017-11-27 15:00:00,43.08,43.14,43.02,43.03,193754.0,41.3174,41.3749,41.2598,41.2694,193754.0
2017-11-27 15:30:00,43.04,43.05,42.93,42.97,245323.0,41.279,41.2886,41.1735,41.2119,245323.0
2017-11-28 09:30:00,43.01,43.18,42.72,42.87,75127.0,41.3174,41.4807,41.0388,41.1829,75127.0
2017-11-28 10:00:00,42.85,42.95,42.73,42.9,118339.0,41.1637,41.2598,41.0484,41.2117,118339.0
2017-11-28 10:30:00,42.88,42.91,42.65,42.65,45501.0,41.1925,41.2214,40.9716,40.9716,45501.0
2017-11-28 11:00:00,42.65,42.96,42.65,42.91,89687.0,40.9716,41.2694,40.9716,41.2214,89687.0
2017-11-28 11:30:00,42.91,42.93,42.84,42.88,40790.0,41.2214,41.2406,41.1541,41.1925,40790.0
2017-11-28 12:00:00,42.87,42.9,42.81,42.86,44891.0,41.1829,41.2117,41.1253,41.1733,44891.0
2017-11-28 12:30:00,42.87,42.88,42.81,42.85,31793.0,41.1829,41.1925,41.1253,41.1637,31793.0
2017-11-28 13:00:00,42.86,43.0,42.86,42.89,42373.0,41.1733,41.3078,41.1733,41.2021,42373.0
2017-11-28 13:30:00,42.89,43.01,42.83,42.85,72004.0,41.2021,41.3174,41.1445,41.1637,72004.0
2017-11-28 14:00:00,42.85,42.92,42.7,42.92,92750.0,41.1637,41.231,41.0196,41.231,92750.0
2017-11-28 14:30:00,42.93,42.99,42.88,42.91,64702.0,41.2406,41.2982,41.1925,41.2214,64702.0
2017-11-28 15:00:00,42.91,43.01,42.9,42.91,83074.0,41.2214,41.3174,41.2117,41.2214,83074.0
2017-11-28 15:30:00,42.91,43.01,42.88,42.99,353580.0,41.2214,41.3174,41.1925,41.2982,353580.0
2017-11-29 09:30:00,42.85,43.0,42.01,42.03,169002.0,41.1637,41.3078,40.3568,40.376,169002.0
2017-11-29 10:00:00,42.03,42.19,41.01,41.2,283528.0,40.376,40.5297,39.3961,39.5786,283528.0
2017-11-29 10:30:00,41.23,41.48,40.77,40.86,398826.0,39.6075,39.8476,39.1656,39.252,398826.0
2017-11-29 11:00:00,40.84,40.9,40.28,40.44,361853.0,39.2328,39.2905,38.6949,38.8486,361853.0
2017-11-29 11:30:00,40.41,40.52,39.62,39.74,296653.0,38.8197,38.9254,38.0608,38.1761,296653.0
2017-11-29 12:00:00,39.75,40.42,39.64,40.36,218869.0,38.1857,38.8293,38.08,38.7717,218869.0
2017-11-29 12:30:00,40.4,40.64,40.33,40.44,397263.0,38.8101,39.0407,38.7429,38.8486,397263.0
2017-11-29 13:00:00,40.41,40.73,40.33,40.73,234527.0,38.8197,39.1271,38.7429,39.1271,234527.0
2017-11-29 13:30:00,40.73,40.8,40.45,40.49,112990.0,39.1271,39.1944,38.8582,38.8966,112990.0
2017-11-29 14:00:00,40.47,40.58,40.11,40.23,123043.0,38.8774,38.983,38.5315,38.6468,123043.0
2017-11-29 14:30:00,40.23,40.32,40.08,40.19,202925.0,38.6468,38.7333,38.5027,38.6084,202925.0
2017-11-29 15:00:00,40.16,40.28,39.98,40.23,317368.0,38.5796,38.6949,38.4067,38.6468,317368.0
2017-11-29 15:30:00,40.25,40.91,40.23,40.82,885071.0,38.666,39.3001,38.6468,39.2136,885071.0
2017-11-30 09:30:00,41.2,41.31,40.44,40.98,223321.0,39.5786,39.6843,38.8486,39.3673,223321.0
2017-11-30 10:00:00,40.98,41.47,40.92,41.07,517392.0,39.3673,39.838,39.3097,39.4538,517392.0
2017-11-30 10:30:00,41.09,41.37,40.8,40.92,299911.0,39.473,39.742,39.1944,39.3097,299911.0
2017-11-30 11:00:00,40.95,41.12,40.81,40.88,361982.0,39.3385,39.5018,39.204,39.2712,361982.0
2017-11-30 11:30:00,40.86,40.98,40.66,40.76,153421.0,39.252,39.3673,39.0599,39.156,153421.0
2017-11-30 12:00:00,40.73,40.87,40.68,40.82,115906.0,39.1271,39.2616,39.0791,39.2136,115906.0
2017-11-30 12:30:00,40.8,40.83,40.43,40.55,107365.0,39.1944,39.2232,38.8389,38.9542,107365.0
2017-11-30 13:00:00,40.56,40.69,40.53,40.63,88644.0,38.9638,39.0887,38.935,39.0311,88644.0
2017-11-30 13:30:00,40.63,40.7,40.49,40.65,101807.0,39.0311,39.0983,38.8966,39.0503,101807.0
2017-11-30 14:00:00,40.64,40.67,40.52,40.66,243705.0,39.0407,39.0695,38.9254,39.0599,243705.0
2017-11-30 14:30:00,40.66,40.66,40.48,40.49,149432.0,39.0599,39.0599,38.887,38.8966,149432.0
2017-11-30 15:00:00,40.49,40.53,40.35,40.43,228214.0,38.8966,38.935,38.7621,38.8389,228214.0
2017-11-30 15:30:00,40.43,40.51,40.24,40.47,540332.0,38.8389,38.9158,38.6564,38.8774,540332.0
2017-12-01 09:30:00,39.94,40.28,39.65,39.71,160842.0,38.3682,38.6949,38.0896,38.1473,160842.0
2017-12-01 10:00:00,39.68,40.15,39.63,39.98,309435.0,38.1185,38.57,38.0704,38.4067,309435.0
2017-12-01 10:30:00,40.02,40.14,39.79,40.03,297226.0,38.4451,38.5604,38.2241,38.4547,297226.0
2017-12-01 11:00:00,40.06,40.22,39.14,39.25,189712.0,38.4835,38.6372,37.5997,37.7054,189712.0
2017-12-01 11:30:00,39.34,39.54,38.9,39.43,162820.0,37.7918,37.984,37.3692,37.8783,162820.0
2017-12-01 12:00:00,39.46,39.68,39.29,39.54,130858.0,37.9071,38.1185,37.7438,37.984,130858.0
2017-12-01 12:30:00,39.53,39.82,39.36,39.78,59230.0,37.9744,38.253,37.8111,38.2145,59230.0
2017-12-01 13:00:00,39.77,39.94,39.75,39.93,82274.0,38.2049,38.3682,38.1857,38.3586,82274.0
2017-12-01 13:30:00,39.92,40.1,39.77,39.8,88036.0,38.349,38.5219,38.2049,38.2337,88036.0
2017-12-01 14:00:00,39.8,39.85,39.7,39.85,81741.0,38.2337,38.2818,38.1377,38.2818,81741.0
2017-12-01 14:30:00,39.85,39.9,39.67,39.77,68202.0,38.2818,38.3298,38.1089,38.2049,68202.0
2017-12-01 15:00:00,39.75,39.82,39.68,39.71,172362.0,38.1857,38.253,38.1185,38.1473,172362.0
2017-12-01 15:30:00,39.71,40.15,39.7,40.1,540992.0,38.1473,38.57,38.1377,38.5219,540992.0
2017-12-04 09:30:00,40.65,40.86,39.73,39.96,189437.0,39.0503,39.252,38.1665,38.3874,189437.0
2017-12-04 10:00:00,39.94,39.94,39.37,39.63,217398.0,38.3682,38.3682,37.8207,38.0704,217398.0
2017-12-04 10:30:00,39.62,39.7,39.02,39.19,178086.0,38.0608,38.1377,37.4844,37.6477,178086.0
2017-12-04 11:00:00,39.17,39.46,38.75,39.4,270496.0,37.6285,37.9071,37.2251,37.8495,270496.0
2017-12-04 11:30:00,39.41,39.96,39.35,39.89,130284.0,37.8591,38.3874,37.8015,38.3202,130284.0
2017-12-04 12:00:00,39.88,39.97,39.69,39.81,97622.0,38.3106,38.3971,38.1281,38.2433,97622.0
2017-12-04 12:30:00,39.8,40.01,39.75,39.87,96902.0,38.2337,38.4355,38.1857,38.301,96902.0
2017-12-04 13:00:00,39.88,40.01,39.83,39.86,83957.0,38.3106,38.4355,38.2626,38.2914,83957.0
2017-12-04 13:30:00,39.87,39.87,39.61,39.81,61997.0,38.301,38.301,38.0512,38.2433,61997.0
2017-12-04 14:00:00,39.82,39.83,39.45,39.48,110779.0,38.253,38.2626,37.8975,37.9263,110779.0
2017-12-04 14:30:00,39.48,39.73,39.41,39.61,226797.0,37.9263,38.1665,37.8591,38.0512,226797.0
2017-12-04 15:00:00,39.61,39.63,39.34,39.36,166291.0,38.0512,38.0704,37.7918,37.8111,166291.0
2017-12-04 15:30:00,39.35,39.44,39.2,39.24,587843.0,37.8015,37.8879,37.6574,37.6958,587843.0
2017-12-05 09:30:00,39.25,40.09,39.01,39.63,175766.0,37.7054,38.5123,37.4748,38.0704,175766.0
2017-12-05 10:00:00,39.68,39.98,39.62,39.77,83911.0,38.1185,38.4067,38.0608,38.2049,83911.0
2017-12-05 10:30:00,39.74,39.91,39.65,39.9,134277.0,38.1761,38.3394,38.0896,38.3298,134277.0
2017-12-05 11:00:00,39.9,40.29,39.9,40.1,104110.0,38.3298,38.7045,38.3298,38.5219,104110.0
2017-12-05 11:30:00,40.12,40.18,39.96,39.96,156925.0,38.5411,38.5988,38.3874,38.3874,156925.0
2017-12-05 12:00:00,39.98,40.15,39.95,40.0,155438.0,38.4067,38.57,38.3778,38.4259,155438.0
2017-12-05 12:30:00,40.01,40.14,39.84,39.86,39782.0,38.4355,38.5604,38.2722,38.2914,39782.0
2017-12-05 13:00:00,39.89,40.07,39.81,40.05,76244.0,38.3202,38.4931,38.2433,38.4739,76244.0
2017-12-05 13:30:00,40.0,40.08,39.93,40.03,68443.0,38.4259,38.5027,38.3586,38.4547,68443.0
2017-12-05 14:00:00,40.02,40.06,39.72,39.84,180436.0,38.4451,38.4835,38.1569,38.2722,180436.0
2017-12-05 14:30:00,39.85,39.85,39.56,39.59,98531.0,38.2818,38.2818,38.0032,38.032,98531.0
2017-12-05 15:00:00,39.63,39.84,39.61,39.75,102488.0,38.0704,38.2722,38.0512,38.1857,102488.0
2017-12-05 15:30:00,39.73,39.82,39.62,39.67,367895.0,38.1665,38.253,38.0608,38.1089,367895.0
2017-12-06 09:30:00,39.26,39.97,39.11,39.77,79543.0,37.715,38.3971,37.5709,38.2049,79543.0
2017-12-06 10:00:00,39.77,39.94,39.62,39.77,64961.0,38.2049,38.3682,38.0608,38.2049,64961.0
2017-12-06 10:30:00,39.79,39.95,39.73,39.9,61145.0,38.2241,38.3778,38.1665,38.3298,61145.0
2017-12-06 11:00:00,39.92,40.05,39.79,39.94,44642.0,38.349,38.4739,38.2241,38.3682,44642.0
2017-12-06 11:30:00,39.92,40.14,39.85,39.98,54600.0,38.349,38.5604,38.2818,38.4067,54600.0
2017-12-06 12:00:00,40.0,40.06,39.78,39.78,52313.0,38.4259,38.4835,38.2145,38.2145,52313.0
2017-12-06 12:30:00,39.78,40.05,39.78,39.95,85106.0,38.2145,38.4739,38.2145,38.3778,85106.0
2017-12-06 13:00:00,39.95,39.99,39.84,39.91,40718.0,38.3778,38.4163,38.2722,38.3394,40718.0
2017-12-06 13:30:00,39.9,40.14,39.89,39.97,43992.0,38.3298,38.5604,38.3202,38.3971,43992.0
2017-12-06 14:00:00,39.97,40.12,39.96,40.02,43268.0,38.3971,38.5411,38.3874,38.4451,43268.0
2017-12-06 14:30:00,40.02,40.04,39.94,39.96,51319.0,38.4451,38.4643,38.3682,38.3874,51319.0
2017-12-06 15:00:00,39.98,40.06,39.95,40.04,71139.0,38.4067,38.4835,38.3778,38.4643,71139.0
2017-12-06 15:30:00,40.04,40.07,39.94,39.97,224746.0,38.4643,38.4931,38.3682,38.3971,224746.0
2017-12-07 09:30:00,40.27,40.64,40.17,40.35,56215.0,38.6852,39.0407,38.5892,38.7621,56215.0
2017-12-07 10:00:00,40.41,40.51,40.27,40.45,59976.0,38.8197,38.9158,38.6852,38.8582,59976.0
2017-12-07 10:30:00,40.48,40.66,40.43,40.54,108474.0,38.887,39.0599,38.8389,38.9446,108474.0
2017-12-07 11:00:00,40.55,40.63,40.38,40.56,145273.0,38.9542,39.0311,38.7909,38.9638,145273.0
2017-12-07 11:30:00,40.56,40.57,40.35,40.54,67899.0,38.9638,38.9734,38.7621,38.9446,67899.0
2017-12-07 12:00:00,40.51,40.54,40.32,40.36,37177.0,38.9158,38.9446,38.7333,38.7717,37177.0
2017-12-07 12:30:00,40.36,40.53,40.35,40.43,32406.0,38.7717,38.935,38.7621,38.8389,32406.0
2017-12-07 13:00:00,40.44,40.44,40.28,40.38,44332.0,38.8486,38.8486,38.6949,38.7909,44332.0
2017-12-07 13:30:00,40.36,40.4,40.25,40.32,51258.0,38.7717,38.8101,38.666,38.7333,51258.0
2017-12-07 14:00:00,40.32,40.36,40.14,40.16,67569.0,38.7333,38.7717,38.5604,38.5796,67569.0
2017-12-07 14:30:00,40.16,40.27,40.13,40.24,62435.0,38.5796,38.6852,38.5508,38.6564,62435.0
2017-12-07 15:00:00,40.24,40.31,40.15,40.29,77532.0,38.6564,38.7237,38.57,38.7045,77532.0
2017-12-07 15:30:00,40.3,40.33,40.19,40.3,261377.0,38.7141,38.7429,38.6084,38.7141,261377.0
2017-12-08 09:30:00,40.78,40.98,40.37,40.41,148608.0,39.1752,39.3673,38.7813,38.8197,148608.0
2017-12-08 10:00:00,40.41,40.48,40.25,40.3,172363.0,38.8197,38.887,38.666,38.7141,172363.0
2017-12-08 10:30:00,40.31,40.6,40.22,40.6,56506.0,38.7237,39.0023,38.6372,39.0023,56506.0
2017-12-08 11:00:00,40.57,40.6,40.35,40.35,54984.0,38.9734,39.0023,38.7621,38.7621,54984.0
2017-12-08 11:30:00,40.35,40.51,40.28,40.35,56770.0,38.7621,38.9158,38.6949,38.7621,56770.0
2017-12-08 12:00:00,40.33,40.47,40.29,40.45,53983.0,38.7429,38.8774,38.7045,38.8582,53983.0
2017-12-08 12:30:00,40.44,40.49,40.37,40.43,66426.0,38.8486,38.8966,38.7813,38.8389,66426.0
2017-12-08 13:00:00,40.44,40.52,40.41,40.49,49677.0,38.8486,38.9254,38.8197,38.8966,49677.0
2017-12-08 13:30:00,40.48,40.51,40.42,40.5,69405.0,38.887,38.9158,38.8293,38.9062,69405.0
2017-12-08 14:00:00,40.51,40.52,40.31,40.41,66419.0,38.9158,38.9254,38.7237,38.8197,66419.0
2017-12-08 14:30:00,40.41,40.45,40.32,40.34,97247.0,38.8197,38.8582,38.7333,38.7525,97247.0
2017-12-08 15:00:00,40.36,40.55,40.33,40.47,172955.0,38.7717,38.9542,38.7429,38.8774,172955.0
2017-12-08 15:30:00,40.47,40.56,40.43,40.5,386256.0,38.8774,38.9638,38.8389,38.9062,386256.0
2017-12-11 09:30:00,40.65,40.92,40.37,40.5,71094.0,39.0503,39.3097,38.7813,38.9062,71094.0
2017-12-11 10:00:00,40.48,40.57,40.27,40.33,56237.0,38.887,38.9734,38.6852,38.7429,56237.0
2017-12-11 10:30:00,40.34,40.43,40.12,40.15,65465.0,38.7525,38.8389,38.5411,38.57,65465.0
2017-12-11 11:00:00,40.16,40.45,40.11,40.34,60769.0,38.5796,38.8582,38.5315,38.7525,60769.0
2017-12-11 11:30:00,40.35,40.38,40.13,40.27,93770.0,38.7621,38.7909,38.5508,38.6852,93770.0
2017-12-11 12:00:00,40.27,40.42,40.25,40.42,85791.0,38.6852,38.8293,38.666,38.8293,85791.0
2017-12-11 12:30:00,40.42,40.53,40.36,40.38,58866.0,38.8293,38.935,38.7717,38.7909,58866.0
2017-12-11 13:00:00,40.38,40.38,40.19,40.19,74909.0,38.7909,38.7909,38.6084,38.6084,74909.0
2017-12-11 13:30:00,40.2,40.33,40.19,40.33,75193.0,38.618,38.7429,38.6084,38.7429,75193.0
2017-12-11 14:00:00,40.33,40.33,40.19,40.27,57643.0,38.7429,38.7429,38.6084,38.6852,57643.0
2017-12-11 14:30:00,40.27,40.4,40.26,40.4,69830.0,38.6852,38.8101,38.6756,38.8101,69830.0
2017-12-11 15:00:00,40.4,40.49,40.34,40.34,96748.0,38.8101,38.8966,38.7525,38.7525,96748.0
2017-12-11 15:30:00,40.34,40.47,40.28,40.46,234623.0,38.7525,38.8774,38.6949,38.8678,234623.0
2017-12-12 09:30:00,41.73,41.85,41.18,41.33,217195.0,40.0878,40.2031,39.5594,39.7035,217195.0
2017-12-12 10:00:00,41.35,41.43,40.98,41.06,130093.0,39.7227,39.7996,39.3673,39.4442,130093.0
2017-12-12 10:30:00,41.05,41.19,40.88,41.09,113143.0,39.4346,39.569,39.2712,39.473,113143.0
2017-12-12 11:00:00,41.09,41.16,41.02,41.12,52212.0,39.473,39.5402,39.4057,39.5018,52212.0
2017-12-12 11:30:00,41.11,41.13,40.99,41.08,37003.0,39.4922,39.5114,39.3769,39.4634,37003.0
2017-12-12 12:00:00,41.07,41.1,40.78,40.81,32147.0,39.4538,39.4826,39.1752,39.204,32147.0
2017-12-12 12:30:00,40.81,40.87,40.77,40.79,38294.0,39.204,39.2616,39.1656,39.1848,38294.0
2017-12-12 13:00:00,40.78,40.83,40.71,40.71,35733.0,39.1752,39.2232,39.1079,39.1079,35733.0
2017-12-12 13:30:00,40.71,40.75,40.61,40.67,40556.0,39.1079,39.1464,39.0119,39.0695,40556.0
2017-12-12 14:00:00,40.67,40.82,40.65,40.82,53556.0,39.0695,39.2136,39.0503,39.2136,53556.0
2017-12-12 14:30:00,40.82,40.94,40.74,40.91,96357.0,39.2136,39.3289,39.1367,39.3001,96357.0
2017-12-12 15:00:00,40.91,40.93,40.83,40.84,145716.0,39.3001,39.3193,39.2232,39.2328,145716.0
2017-12-12 15:30:00,40.84,41.08,40.84,40.94,535953.0,39.2328,39.4634,39.2328,39.3289,535953.0
2017-12-13 09:30:00,41.18,41.37,40.93,41.1,77122.0,39.5594,39.742,39.3193,39.4826,77122.0
2017-12-13 10:00:00,41.08,41.16,41.04,41.14,72890.0,39.4634,39.5402,39.4249,39.521,72890.0
2017-12-13 10:30:00,41.14,41.19,41.0,41.05,68309.0,39.521,39.569,39.3865,39.4346,68309.0
2017-12-13 11:00:00,41.04,41.04,40.93,40.99,82000.0,39.4249,39.4249,39.3193,39.3769,82000.0
2017-12-13 11:30:00,41.0,41.1,41.0,41.05,47829.0,39.3865,39.4826,39.3865,39.4346,47829.0
2017-12-13 12:00:00,41.05,41.05,40.86,40.91,65642.0,39.4346,39.4346,39.252,39.3001,65642.0
2017-12-13 12:30:00,40.91,40.93,40.75,40.8,42086.0,39.3001,39.3193,39.1464,39.1944,42086.0
2017-12-13 13:00:00,40.8,40.82,40.64,40.67,73728.0,39.1944,39.2136,39.0407,39.0695,73728.0
2017-12-13 13:30:00,40.67,40.77,40.62,40.76,41928.0,39.0695,39.1656,39.0215,39.156,41928.0
2017-12-13 14:00:00,40.78,40.94,40.78,40.92,67561.0,39.1752,39.3289,39.1752,39.3097,67561.0
2017-12-13 14:30:00,40.93,40.98,40.88,40.89,55725.0,39.3193,39.3673,39.2712,39.2808,55725.0
2017-12-13 15:00:00,40.88,40.94,40.85,40.89,69948.0,39.2712,39.3289,39.2424,39.2808,69948.0
2017-12-13 15:30:00,40.88,40.99,40.81,40.85,260747.0,39.2712,39.3769,39.204,39.2424,260747.0
2017-12-14 09:30:00,40.84,41.12,40.7,40.95,54357.0,39.2328,39.5018,39.0983,39.3385,54357.0
2017-12-14 10:00:00,40.98,41.39,40.9,41.33,66592.0,39.3673,39.7612,39.2905,39.7035,66592.0
2017-12-14 10:30:00,41.33,41.34,41.15,41.16,76312.0,39.7035,39.7131,39.5306,39.5402,76312.0
2017-12-14 11:00:00,41.17,41.23,41.03,41.19,125041.0,39.5498,39.6075,39.4153,39.569,125041.0
2017-12-14 11:30:00,41.18,41.26,41.12,41.25,76381.0,39.5594,39.6363,39.5018,39.6267,76381.0
2017-12-14 12:00:00,41.24,41.45,41.2,41.42,189360.0,39.6171,39.8188,39.5786,39.79,189360.0
2017-12-14 12:30:00,41.43,41.5,41.3,41.46,278414.0,39.7996,39.8668,39.6747,39.8284,278414.0
2017-12-14 13:00:00,41.45,41.49,41.13,41.19,134175.0,39.8188,39.8572,39.5114,39.569,134175.0
2017-12-14 13:30:00,41.21,41.23,40.94,40.97,80386.0,39.5883,39.6075,39.3289,39.3577,80386.0
2017-12-14 14:00:00,40.98,41.06,40.94,40.94,48355.0,39.3673,39.4442,39.3289,39.3289,48355.0
2017-12-14 14:30:00,40.92,41.03,40.85,41.03,39247.0,39.3097,39.4153,39.2424,39.4153,39247.0
2017-12-14 15:00:00,41.04,41.07,40.89,40.94,91121.0,39.4249,39.4538,39.2808,39.3289,91121.0
2017-12-14 15:30:00,40.93,41.05,40.93,41.05,366230.0,39.3193,39.4346,39.3193,39.4346,366230.0
2017-12-15 09:30:00,41.08,41.47,41.06,41.46,313735.0,39.4634,39.838,39.4442,39.8284,313735.0
2017-12-15 10:00:00,41.43,41.51,41.34,41.42,115655.0,39.7996,39.8764,39.7131,39.79,115655.0
2017-12-15 10:30:00,41.39,41.7,41.38,41.62,96261.0,39.7612,40.059,39.7516,39.9821,96261.0
2017-12-15 11:00:00,41.58,41.84,41.57,41.84,48451.0,39.9437,40.1935,39.9341,40.1935,48451.0
2017-12-15 11:30:00,41.84,41.94,41.76,41.85,117482.0,40.1935,40.2895,40.1166,40.2031,117482.0
2017-12-15 12:00:00,41.87,41.94,41.81,41.81,43445.0,40.2223,40.2895,40.1646,40.1646,43445.0
2017-12-15 12:30:00,41.81,41.9,41.8,41.87,34069.0,40.1646,40.2511,40.155,40.2223,34069.0
2017-12-15 13:00:00,41.88,41.95,41.79,41.87,33343.0,40.2319,40.2991,40.1454,40.2223,33343.0
2017-12-15 13:30:00,41.87,42.0,41.85,41.98,41016.0,40.2223,40.3472,40.2031,40.328,41016.0
2017-12-15 14:00:00,41.98,42.05,41.98,42.03,70291.0,40.328,40.3952,40.328,40.376,70291.0
2017-12-15 14:30:00,42.05,42.09,41.96,41.96,85274.0,40.3952,40.4336,40.3087,40.3087,85274.0
2017-12-15 15:00:00,41.98,42.04,41.95,41.99,130628.0,40.328,40.3856,40.2991,40.3376,130628.0
2017-12-15 15:30:00,41.99,42.02,41.71,41.88,684273.0,40.3376,40.3664,40.0686,40.2319,684273.0
2017-12-18 09:30:00,42.29,42.56,42.15,42.23,128575.0,40.6258,40.8851,40.4913,40.5681,128575.0
2017-12-18 10:00:00,42.25,42.28,41.82,41.93,175210.0,40.5873,40.6161,40.1742,40.2799,175210.0
2017-12-18 10:30:00,41.94,42.15,41.89,42.09,90631.0,40.2895,40.4913,40.2415,40.4336,90631.0
2017-12-18 11:00:00,42.11,42.2,41.98,42.09,109153.0,40.4528,40.5393,40.328,40.4336,109153.0
2017-12-18 11:30:00,42.08,42.17,42.04,42.13,48532.0,40.424,40.5105,40.3856,40.472,48532.0
2017-12-18 12:00:00,42.13,42.26,42.04,42.22,64202.0,40.472,40.5969,40.3856,40.5585,64202.0
2017-12-18 12:30:00,42.21,42.29,42.17,42.24,56785.0,40.5489,40.6258,40.5105,40.5777,56785.0
2017-12-18 13:00:00,42.23,42.28,42.08,42.1,67504.0,40.5681,40.6161,40.424,40.4432,67504.0
2017-12-18 13:30:00,42.12,42.21,42.05,42.2,66453.0,40.4624,40.5489,40.3952,40.5393,66453.0
2017-12-18 14:00:00,42.19,42.27,42.15,42.18,80144.0,40.5297,40.6065,40.4913,40.5201,80144.0
2017-12-18 14:30:00,42.19,42.32,42.17,42.31,61403.0,40.5297,40.6546,40.5105,40.645,61403.0
2017-12-18 15:00:00,42.3,42.42,42.21,42.22,136093.0,40.6354,40.7506,40.5489,40.5585,136093.0
2017-12-18 15:30:00,42.22,42.4,42.18,42.38,359092.0,40.5585,40.7314,40.5201,40.7122,359092.0
2017-12-19 09:30:00,42.31,42.61,42.31,42.5,46987.0,40.645,40.9332,40.645,40.8275,46987.0
2017-12-19 10:00:00,42.49,42.67,42.42,42.49,65488.0,40.8179,40.9908,40.7506,40.8179,65488.0
2017-12-19 10:30:00,42.5,42.69,42.41,42.65,50150.0,40.8275,41.01,40.741,40.9716,50150.0
2017-12-19 11:00:00,42.68,42.75,42.57,42.72,50510.0,41.0004,41.0676,40.8947,41.0388,50510.0
2017-12-19 11:30:00,42.7,42.72,42.53,42.64,133847.0,41.0196,41.0388,40.8563,40.962,133847.0
2017-12-19 12:00:00,42.63,42.64,42.45,42.49,108164.0,40.9524,40.962,40.7795,40.8179,108164.0
2017-12-19 12:30:00,42.47,42.69,42.46,42.69,43006.0,40.7987,41.01,40.7891,41.01,43006.0
2017-12-19 13:00:00,42.69,42.7,42.54,42.55,33255.0,41.01,41.0196,40.8659,40.8755,33255.0
2017-12-19 13:30:00,42.55,42.74,42.55,42.7,37865.0,40.8755,41.058,40.8755,41.0196,37865.0
2017-12-19 14:00:00,42.69,42.72,42.59,42.65,69035.0,41.01,41.0388,40.9139,40.9716,69035.0
2017-12-19 14:30:00,42.65,42.66,42.39,42.41,309538.0,40.9716,40.9812,40.7218,40.741,309538.0
2017-12-19 15:00:00,42.43,42.45,42.3,42.37,72423.0,40.7602,40.7795,40.6354,40.7026,72423.0
2017-12-19 15:30:00,42.38,42.55,42.38,42.48,277615.0,40.7122,40.8755,40.7122,40.8083,277615.0
2017-12-20 09:30:00,42.9,43.15,42.68,42.97,198467.0,41.2117,41.4519,41.0004,41.279,198467.0
2017-12-20 10:00:00,42.97,43.13,42.77,42.79,121728.0,41.279,41.4327,41.0869,41.1061,121728.0
2017-12-20 10:30:00,42.84,42.86,42.62,42.66,60847.0,41.1541,41.1733,40.9428,40.9812,60847.0
2017-12-20 11:00:00,42.66,43.19,42.63,43.17,144821.0,40.9812,41.4903,40.9524,41.4711,144821.0
2017-12-20 11:30:00,43.17,43.23,43.09,43.23,54961.0,41.4711,41.5288,41.3943,41.5288,54961.0
2017-12-20 12:00:00,43.23,43.31,43.21,43.27,50602.0,41.5288,41.6056,41.5095,41.5672,50602.0
2017-12-20 12:30:00,43.26,43.28,43.06,43.14,50605.0,41.5576,41.5768,41.3655,41.4423,50605.0
2017-12-20 13:00:00,43.14,43.22,43.11,43.21,41727.0,41.4423,41.5192,41.4135,41.5095,41727.0
2017-12-20 13:30:00,43.22,43.24,43.13,43.13,48898.0,41.5192,41.5384,41.4327,41.4327,48898.0
2017-12-20 14:00:00,43.12,43.14,43.02,43.03,58909.0,41.4231,41.4423,41.327,41.3366,58909.0
2017-12-20 14:30:00,43.04,43.1,43.03,43.07,75456.0,41.3462,41.4039,41.3366,41.3751,75456.0
2017-12-20 15:00:00,43.07,43.1,42.94,42.96,107361.0,41.3751,41.4039,41.2502,41.2694,107361.0
2017-12-20 15:30:00,42.97,43.06,42.96,43.01,283996.0,41.279,41.3655,41.2694,41.3174,283996.0
2017-12-21 09:30:00,42.99,43.27,42.85,42.89,55587.0,41.2982,41.5672,41.1637,41.2021,55587.0
2017-12-21 10:00:00,42.84,42.94,42.64,42.77,81326.0,41.1541,41.2502,40.962,41.0869,81326.0
2017-12-21 10:30:00,42.8,42.98,42.66,42.71,302284.0,41.1157,41.2886,40.9812,41.0292,302284.0
2017-12-21 11:00:00,42.7,43.02,42.7,42.97,52243.0,41.0196,41.327,41.0196,41.279,52243.0
2017-12-21 11:30:00,42.97,43.14,42.95,43.05,160079.0,41.279,41.4423,41.2598,41.3558,160079.0
2017-12-21 12:00:00,43.04,43.15,42.97,43.13,214582.0,41.3462,41.4519,41.279,41.4327,214582.0
2017-12-21 12:30:00,43.12,43.15,43.02,43.13,91946.0,41.4231,41.4519,41.327,41.4327,91946.0
2017-12-21 13:00:00,43.14,43.18,43.07,43.11,82939.0,41.4423,41.4807,41.3751,41.4135,82939.0
2017-12-21 13:30:00,43.09,43.18,43.09,43.12,45731.0,41.3943,41.4807,41.3943,41.4231,45731.0
2017-12-21 14:00:00,43.11,43.11,42.93,42.96,51580.0,41.4135,41.4135,41.2406,41.2694,51580.0
2017-12-21 14:30:00,42.96,42.99,42.91,42.97,34455.0,41.2694,41.2982,41.2214,41.279,34455.0
2017-12-21 15:00:00,42.98,43.17,42.93,43.13,168343.0,41.2886,41.4711,41.2406,41.4327,168343.0
2017-12-21 15:30:00,43.14,43.14,42.95,42.98,251683.0,41.4423,41.4423,41.2598,41.2886,251683.0
2017-12-22 09:30:00,42.99,43.06,42.42,42.77,66781.0,41.2982,41.3655,40.7506,41.0869,66781.0
2017-12-22 10:00:00,42.75,42.88,42.73,42.76,53948.0,41.0676,41.1925,41.0484,41.0773,53948.0
2017-12-22 10:30:00,42.74,42.88,42.7,42.76,66680.0,41.058,41.1925,41.0196,41.0773,66680.0
2017-12-22 11:00:00,42.74,42.77,42.61,42.66,57196.0,41.058,41.0869,40.9332,40.9812,57196.0
2017-12-22 11:30:00,42.66,42.71,42.61,42.64,61823.0,40.9812,41.0292,40.9332,40.962,61823.0
2017-12-22 12:00:00,42.63,42.64,42.57,42.62,51735.0,40.9524,40.962,40.8947,40.9428,51735.0
2017-12-22 12:30:00,42.63,42.71,42.6,42.68,45477.0,40.9524,41.0292,40.9236,41.0004,45477.0
2017-12-22 13:00:00,42.67,42.71,42.64,42.67,37632.0,40.9908,41.0292,40.962,40.9908,37632.0
2017-12-22 13:30:00,42.67,42.87,42.66,42.87,43187.0,40.9908,41.1829,40.9812,41.1829,43187.0
2017-12-22 14:00:00,42.88,42.88,42.78,42.78,45927.0,41.1925,41.1925,41.0965,41.0965,45927.0
2017-12-22 14:30:00,42.78,42.81,42.74,42.76,40343.0,41.0965,41.1253,41.058,41.0773,40343.0
2017-12-22 15:00:00,42.75,42.78,42.73,42.76,55992.0,41.0676,41.0965,41.0484,41.0773,55992.0
2017-12-22 15:30:00,42.76,42.83,42.71,42.8,148432.0,41.0773,41.1445,41.0292,41.1157,148432.0
2017-12-26 09:30:00,42.33,42.35,42.05,42.23,89920.0,40.6642,40.6834,40.3952,40.5681,89920.0
2017-12-26 10:00:00,42.23,42.43,42.18,42.38,72936.0,40.5681,40.7602,40.5201,40.7122,72936.0
2017-12-26 10:30:00,42.38,42.4,42.24,42.26,254225.0,40.7122,40.7314,40.5777,40.5969,254225.0
2017-12-26 11:00:00,42.28,42.28,42.1,42.19,41737.0,40.6161,40.6161,40.4432,40.5297,41737.0
2017-12-26 11:30:00,42.2,42.24,42.13,42.15,27225.0,40.5393,40.5777,40.472,40.4913,27225.0
2017-12-26 12:00:00,42.16,42.26,42.13,42.23,37199.0,40.5009,40.5969,40.472,40.5681,37199.0
2017-12-26 12:30:00,42.22,42.33,42.2,42.28,25920.0,40.5585,40.6642,40.5393,40.6161,25920.0
2017-12-26 13:00:00,42.26,42.3,42.23,42.27,36110.0,40.5969,40.6354,40.5681,40.6065,36110.0
2017-12-26 13:30:00,42.28,42.29,42.17,42.2,85050.0,40.6161,40.6258,40.5105,40.5393,85050.0
2017-12-26 14:00:00,42.21,42.27,42.19,42.27,99541.0,40.5489,40.6065,40.5297,40.6065,99541.0
2017-12-26 14:30:00,42.26,42.31,42.18,42.2,104852.0,40.5969,40.645,40.5201,40.5393,104852.0
2017-12-26 15:00:00,42.19,42.21,42.13,42.14,109807.0,40.5297,40.5489,40.472,40.4817,109807.0
2017-12-26 15:30:00,42.14,42.17,42.06,42.12,142418.0,40.4817,40.5105,40.4048,40.4624,142418.0
2017-12-27 09:30:00,42.2,42.25,42.03,42.19,52500.0,40.5393,40.5873,40.376,40.5297,52500.0
2017-12-27 10:00:00,42.21,42.3,42.05,42.09,114855.0,40.5489,40.6354,40.3952,40.4336,114855.0
2017-12-27 10:30:00,42.06,42.18,42.05,42.12,22861.0,40.4048,40.5201,40.3952,40.4624,22861.0
2017-12-27 11:00:00,42.11,42.28,42.1,42.27,33348.0,40.4528,40.6161,40.4432,40.6065,33348.0
2017-12-27 11:30:00,42.27,42.3,42.22,42.24,66832.0,40.6065,40.6354,40.5585,40.5777,66832.0
2017-12-27 12:00:00,42.23,42.28,42.23,42.26,20336.0,40.5681,40.6161,40.5681,40.5969,20336.0
2017-12-27 12:30:00,42.27,42.33,42.24,42.27,17937.0,40.6065,40.6642,40.5777,40.6065,17937.0
2017-12-27 13:00:00,42.26,42.27,42.21,42.25,16443.0,40.5969,40.6065,40.5489,40.5873,16443.0
2017-12-27 13:30:00,42.25,42.26,42.17,42.21,14547.0,40.5873,40.5969,40.5105,40.5489,14547.0
2017-12-27 14:00:00,42.2,42.23,42.15,42.22,24344.0,40.5393,40.5681,40.4913,40.5585,24344.0
2017-12-27 14:30:00,42.22,42.25,42.19,42.22,35764.0,40.5585,40.5873,40.5297,40.5585,35764.0
2017-12-27 15:00:00,42.22,42.32,42.2,42.26,87360.0,40.5585,40.6546,40.5393,40.5969,87360.0
2017-12-27 15:30:00,42.25,42.33,42.24,42.3,243459.0,40.5873,40.6642,40.5777,40.6354,243459.0
2017-12-28 09:30:00,42.59,42.87,42.5,42.77,207553.0,40.9139,41.1829,40.8275,41.0869,207553.0
2017-12-28 10:00:00,42.74,42.81,42.43,42.8,45768.0,41.058,41.1253,40.7602,41.1157,45768.0
2017-12-28 10:30:00,42.76,42.76,42.5,42.52,297551.0,41.0773,41.0773,40.8275,40.8467,297551.0
2017-12-28 11:00:00,42.55,42.68,42.43,42.68,50959.0,40.8755,41.0004,40.7602,41.0004,50959.0
2017-12-28 11:30:00,42.68,42.7,42.55,42.58,30176.0,41.0004,41.0196,40.8755,40.9043,30176.0
2017-12-28 12:00:00,42.57,42.65,42.52,42.6,35657.0,40.8947,40.9716,40.8467,40.9236,35657.0
2017-12-28 12:30:00,42.6,42.67,42.56,42.67,19756.0,40.9236,40.9908,40.8851,40.9908,19756.0
2017-12-28 13:00:00,42.68,42.68,42.51,42.54,26063.0,41.0004,41.0004,40.8371,40.8659,26063.0
2017-12-28 13:30:00,42.54,42.54,42.42,42.43,27192.0,40.8659,40.8659,40.7506,40.7602,27192.0
2017-12-28 14:00:00,42.43,42.46,42.41,42.42,45373.0,40.7602,40.7891,40.741,40.7506,45373.0
2017-12-28 14:30:00,42.43,42.54,42.42,42.46,49266.0,40.7602,40.8659,40.7506,40.7891,49266.0
2017-12-28 15:00:00,42.46,42.47,42.4,42.41,51015.0,40.7891,40.7987,40.7314,40.741,51015.0
2017-12-28 15:30:00,42.41,42.6,42.38,42.58,182411.0,40.741,40.9236,40.7122,40.9043,182411.0
2017-12-29 09:30:00,42.63,42.71,42.27,42.3,93744.0,40.9524,41.0292,40.6065,40.6354,93744.0
2017-12-29 10:00:00,42.3,42.35,42.14,42.3,79687.0,40.6354,40.6834,40.4817,40.6354,79687.0
2017-12-29 10:30:00,42.34,42.35,42.18,42.2,36054.0,40.6738,40.6834,40.5201,40.5393,36054.0
2017-12-29 11:00:00,42.2,42.23,42.12,42.13,40449.0,40.5393,40.5681,40.4624,40.472,40449.0
2017-12-29 11:30:00,42.15,42.2,42.1,42.18,31530.0,40.4913,40.5393,40.4432,40.5201,31530.0
2017-12-29 12:00:00,42.19,42.29,42.15,42.22,24944.0,40.5297,40.6258,40.4913,40.5585,24944.0
2017-12-29 12:30:00,42.23,42.24,42.19,42.2,27045.0,40.5681,40.5777,40.5297,40.5393,27045.0
2017-12-29 13:00:00,42.22,42.24,42.14,42.19,40078.0,40.5585,40.5777,40.4817,40.5297,40078.0
2017-12-29 13:30:00,42.18,42.21,42.11,42.11,29911.0,40.5201,40.5489,40.4528,40.4528,29911.0
2017-12-29 14:00:00,42.13,42.2,42.11,42.18,29568.0,40.472,40.5393,40.4528,40.5201,29568.0
2017-12-29 14:30:00,42.18,42.24,42.15,42.21,68911.0,40.5201,40.5777,40.4913,40.5489,68911.0
2017-12-29 15:00:00,42.21,42.22,42.07,42.09,80733.0,40.5489,40.5585,40.4144,40.4336,80733.0
2017-12-29 15:30:00,42.09,42.12,41.84,41.87,201273.0,40.4336,40.4624,40.1935,40.2223,201273.0
2018-01-02 09:30:00,43.71,44.5,43.08,44.35,362846.0,41.9899,42.7488,41.3847,42.6047,362846.0
2018-01-02 10:00:00,44.41,44.48,43.97,43.97,172009.0,42.6623,42.7296,42.2396,42.2396,172009.0
2018-01-02 10:30:00,44.0,44.07,43.81,44.04,108250.0,42.2685,42.3357,42.0859,42.3069,108250.0
2018-01-02 11:00:00,44.03,44.13,43.9,43.97,96608.0,42.2973,42.3933,42.1724,42.2396,96608.0
2018-01-02 11:30:00,43.98,43.98,43.75,43.88,69150.0,42.2492,42.2492,42.0283,42.1532,69150.0
2018-01-02 12:00:00,43.88,43.95,43.84,43.91,65089.0,42.1532,42.2204,42.1148,42.182,65089.0
2018-01-02 12:30:00,43.91,44.05,43.85,43.88,76741.0,42.182,42.3165,42.1244,42.1532,76741.0
2018-01-02 13:00:00,43.89,44.0,43.82,43.96,78600.0,42.1628,42.2685,42.0955,42.23,78600.0
2018-01-02 13:30:00,43.96,44.03,43.92,44.01,60061.0,42.23,42.2973,42.1916,42.2781,60061.0
2018-01-02 14:00:00,44.02,44.12,44.01,44.07,91888.0,42.2877,42.3837,42.2781,42.3357,91888.0
2018-01-02 14:30:00,44.08,44.26,44.0,44.23,325629.0,42.3453,42.5182,42.2685,42.4894,325629.0
2018-01-02 15:00:00,44.23,44.3,44.16,44.26,193279.0,42.4894,42.5567,42.4222,42.5182,193279.0
2018-01-02 15:30:00,44.26,44.26,44.08,44.19,624229.0,42.5182,42.5182,42.3453,42.451,624229.0
2018-01-03 09:30:00,44.2,44.35,44.07,44.15,103765.0,42.4606,42.6047,42.3357,42.4126,103765.0
2018-01-03 10:00:00,44.13,44.26,43.82,43.83,112824.0,42.3933,42.5182,42.0955,42.1051,112824.0
2018-01-03 10:30:00,43.82,44.01,43.65,43.74,85008.0,42.0955,42.2781,41.9322,42.0187,85008.0
2018-01-03 11:00:00,43.77,43.96,43.73,43.84,94812.0,42.0475,42.23,42.0091,42.1148,94812.0
2018-01-03 11:30:00,43.84,43.88,43.49,43.51,142181.0,42.1148,42.1532,41.7785,41.7977,142181.0
2018-01-03 12:00:00,43.51,43.81,43.5,43.79,85421.0,41.7977,42.0859,41.7881,42.0667,85421.0
2018-01-03 12:30:00,43.79,44.08,43.75,44.02,239792.0,42.0667,42.3453,42.0283,42.2877,239792.0
2018-01-03 13:00:00,44.03,44.08,43.97,44.03,81268.0,42.2973,42.3453,42.2396,42.2973,81268.0
2018-01-03 13:30:00,44.04,44.07,43.95,44.0,89829.0,42.3069,42.3357,42.2204,42.2685,89829.0
2018-01-03 14:00:00,44.01,44.2,44.0,44.16,171512.0,42.2781,42.4606,42.2685,42.4222,171512.0
2018-01-03 14:30:00,44.17,44.27,44.14,44.16,112939.0,42.4318,42.5278,42.4029,42.4222,112939.0
2018-01-03 15:00:00,44.16,44.32,44.11,44.31,116634.0,42.4222,42.5759,42.3741,42.5663,116634.0
2018-01-03 15:30:00,44.32,44.4,44.28,44.37,316629.0,42.5759,42.6527,42.5374,42.6239,316629.0
2018-01-04 09:30:00,44.53,44.74,44.05,44.24,89147.0,42.7776,42.9793,42.3165,42.499,89147.0
2018-01-04 10:00:00,44.27,44.35,44.03,44.18,93096.0,42.5278,42.6047,42.2973,42.4414,93096.0
2018-01-04 10:30:00,44.18,44.52,44.14,44.47,88100.0,42.4414,42.768,42.4029,42.72,88100.0
2018-01-04 11:00:00,44.47,44.57,44.43,44.46,60902.0,42.72,42.816,42.6815,42.7104,60902.0
2018-01-04 11:30:00,44.47,44.57,44.44,44.53,42271.0,42.72,42.816,42.6911,42.7776,42271.0
2018-01-04 12:00:00,44.53,44.69,44.49,44.6,69565.0,42.7776,42.9313,42.7392,42.8448,69565.0
2018-01-04 12:30:00,44.6,44.61,44.53,44.58,40993.0,42.8448,42.8545,42.7776,42.8256,40993.0
2018-01-04 13:00:00,44.57,44.63,44.56,44.59,45719.0,42.816,42.8737,42.8064,42.8352,45719.0
2018-01-04 13:30:00,44.59,44.6,44.48,44.52,54874.0,42.8352,42.8448,42.7296,42.768,54874.0
2018-01-04 14:00:00,44.52,44.55,44.48,44.48,44629.0,42.768,42.7968,42.7296,42.7296,44629.0
2018-01-04 14:30:00,44.49,44.55,44.44,44.47,64840.0,42.7392,42.7968,42.6911,42.72,64840.0
2018-01-04 15:00:00,44.47,44.59,44.44,44.58,64064.0,42.72,42.8352,42.6911,42.8256,64064.0
2018-01-04 15:30:00,44.58,44.72,44.55,44.59,243545.0,42.8256,42.9601,42.7968,42.8352,243545.0
2018-01-05 09:30:00,44.84,45.19,44.66,45.03,139658.0,43.0754,43.4116,42.9025,43.2579,139658.0
2018-01-05 10:00:00,45.04,45.23,45.01,45.18,78698.0,43.2675,43.4501,43.2387,43.402,78698.0
2018-01-05 10:30:00,45.19,45.49,45.19,45.44,94352.0,43.4116,43.6998,43.4116,43.6518,94352.0
2018-01-05 11:00:00,45.44,45.46,45.36,45.42,63577.0,43.6518,43.671,43.5749,43.6326,63577.0
2018-01-05 11:30:00,45.42,45.46,45.36,45.45,51264.0,43.6326,43.671,43.5749,43.6614,51264.0
2018-01-05 12:00:00,45.46,45.47,45.37,45.44,46212.0,43.671,43.6806,43.5845,43.6518,46212.0
2018-01-05 12:30:00,45.44,45.44,45.33,45.41,44407.0,43.6518,43.6518,43.5461,43.623,44407.0
2018-01-05 13:00:00,45.41,45.43,45.36,45.43,39782.0,43.623,43.6422,43.5749,43.6422,39782.0
2018-01-05 13:30:00,45.43,45.5,45.4,45.49,65246.0,43.6422,43.7094,43.6134,43.6998,65246.0
2018-01-05 14:00:00,45.49,45.55,45.47,45.49,85353.0,43.6998,43.7575,43.6806,43.6998,85353.0
2018-01-05 14:30:00,45.48,45.6,45.45,45.58,150779.0,43.6902,43.8055,43.6614,43.7863,150779.0
2018-01-05 15:00:00,45.59,45.66,45.49,45.56,194705.0,43.7959,43.8631,43.6998,43.7671,194705.0
2018-01-05 15:30:00,45.57,45.76,45.56,45.61,563796.0,43.7767,43.9592,43.7671,43.8151,563796.0
2018-01-08 09:30:00,45.61,45.7,45.3,45.7,70020.0,43.8151,43.9016,43.5173,43.9016,70020.0
2018-01-08 10:00:00,45.66,45.95,45.59,45.88,61448.0,43.8631,44.1417,43.7959,44.0745,61448.0
2018-01-08 10:30:00,45.86,46.04,45.83,46.04,152608.0,44.0553,44.2282,44.0264,44.2282,152608.0
2018-01-08 11:00:00,46.04,46.2,45.99,46.16,245995.0,44.2282,44.3819,44.1801,44.3435,245995.0
2018-01-08 11:30:00,46.15,46.32,46.1,46.19,118160.0,44.3338,44.4972,44.2858,44.3723,118160.0
2018-01-08 12:00:00,46.2,46.26,46.06,46.09,71810.0,44.3819,44.4395,44.2474,44.2762,71810.0
2018-01-08 12:30:00,46.09,46.19,45.97,46.11,149682.0,44.2762,44.3723,44.1609,44.2954,149682.0
2018-01-08 13:00:00,46.13,46.17,46.09,46.11,130047.0,44.3146,44.3531,44.2762,44.2954,130047.0
2018-01-08 13:30:00,46.11,46.22,46.07,46.22,107248.0,44.2954,44.4011,44.257,44.4011,107248.0
2018-01-08 14:00:00,46.21,46.25,46.06,46.13,162844.0,44.3915,44.4299,44.2474,44.3146,162844.0
2018-01-08 14:30:00,46.13,46.2,46.1,46.1,204470.0,44.3146,44.3819,44.2858,44.2858,204470.0
2018-01-08 15:00:00,46.09,46.19,46.03,46.18,225242.0,44.2762,44.3723,44.2186,44.3627,225242.0
2018-01-08 15:30:00,46.18,46.25,46.12,46.18,358752.0,44.3627,44.4299,44.305,44.3627,358752.0
2018-01-09 09:30:00,46.31,46.48,45.74,45.87,104077.0,44.4876,44.6509,43.94,44.0649,104077.0
2018-01-09 10:00:00,45.87,45.92,45.72,45.72,109824.0,44.0649,44.1129,43.9208,43.9208,109824.0
2018-01-09 10:30:00,45.75,45.83,45.5,45.6,95493.0,43.9496,44.0264,43.7094,43.8055,95493.0
2018-01-09 11:00:00,45.6,45.85,45.6,45.75,89377.0,43.8055,44.0457,43.8055,43.9496,89377.0
2018-01-09 11:30:00,45.74,45.75,45.59,45.61,58388.0,43.94,43.9496,43.7959,43.8151,58388.0
2018-01-09 12:00:00,45.6,45.6,45.47,45.55,44565.0,43.8055,43.8055,43.6806,43.7575,44565.0
2018-01-09 12:30:00,45.56,45.63,45.51,45.57,47601.0,43.7671,43.8343,43.719,43.7767,47601.0
2018-01-09 13:00:00,45.55,45.6,45.54,45.56,54580.0,43.7575,43.8055,43.7479,43.7671,54580.0
2018-01-09 13:30:00,45.57,45.68,45.55,45.65,78787.0,43.7767,43.8823,43.7575,43.8535,78787.0
2018-01-09 14:00:00,45.67,45.67,45.55,45.64,64380.0,43.8727,43.8727,43.7575,43.8439,64380.0
2018-01-09 14:30:00,45.63,45.64,45.56,45.61,74945.0,43.8343,43.8439,43.7671,43.8151,74945.0
2018-01-09 15:00:00,45.61,45.63,45.47,45.48,79743.0,43.8151,43.8343,43.6806,43.6902,79743.0
2018-01-09 15:30:00,45.47,45.53,45.37,45.39,231229.0,43.6806,43.7382,43.5845,43.6038,231229.0
2018-01-10 09:30:00,44.82,44.82,44.32,44.4,191780.0,43.0562,43.0562,42.5759,42.6527,191780.0
2018-01-10 10:00:00,44.4,44.42,43.89,43.89,203367.0,42.6527,42.6719,42.1628,42.1628,203367.0
2018-01-10 10:30:00,43.9,43.91,43.72,43.88,179979.0,42.1724,42.182,41.9995,42.1532,179979.0
2018-01-10 11:00:00,43.88,44.01,43.71,43.74,158190.0,42.1532,42.2781,41.9899,42.0187,158190.0
2018-01-10 11:30:00,43.73,44.19,43.73,44.19,472375.0,42.0091,42.451,42.0091,42.451,472375.0
2018-01-10 12:00:00,44.18,44.21,44.08,44.15,271127.0,42.4414,42.4702,42.3453,42.4126,271127.0
2018-01-10 12:30:00,44.14,44.36,44.12,44.35,161626.0,42.4029,42.6143,42.3837,42.6047,161626.0
2018-01-10 13:00:00,44.33,44.34,44.19,44.27,64186.0,42.5855,42.5951,42.451,42.5278,64186.0
2018-01-10 13:30:00,44.27,44.46,44.24,44.44,64033.0,42.5278,42.7104,42.499,42.6911,64033.0
2018-01-10 14:00:00,44.42,44.45,44.16,44.17,112277.0,42.6719,42.7007,42.4222,42.4318,112277.0
2018-01-10 14:30:00,44.17,44.25,44.13,44.22,111557.0,42.4318,42.5086,42.3933,42.4798,111557.0
2018-01-10 15:00:00,44.22,44.26,44.05,44.08,120542.0,42.4798,42.5182,42.3165,42.3453,120542.0
2018-01-10 15:30:00,44.07,44.29,44.06,44.28,396799.0,42.3357,42.547,42.3261,42.5374,396799.0
2018-01-11 09:30:00,44.35,44.4,44.05,44.18,113546.0,42.6047,42.6527,42.3165,42.4414,113546.0
2018-01-11 10:00:00,44.18,44.26,44.14,44.21,46604.0,42.4414,42.5182,42.4029,42.4702,46604.0
2018-01-11 10:30:00,44.17,44.36,44.14,44.31,54957.0,42.4318,42.6143,42.4029,42.5663,54957.0
2018-01-11 11:00:00,44.3,44.34,44.19,44.2,91790.0,42.5567,42.5951,42.451,42.4606,91790.0
2018-01-11 11:30:00,44.2,44.26,44.15,44.24,68194.0,42.4606,42.5182,42.4126,42.499,68194.0
2018-01-11 12:00:00,44.24,44.25,44.14,44.19,66139.0,42.499,42.5086,42.4029,42.451,66139.0
2018-01-11 12:30:00,44.19,44.27,44.19,44.24,42511.0,42.451,42.5278,42.451,42.499,42511.0
2018-01-11 13:00:00,44.24,44.24,44.15,44.18,41169.0,42.499,42.499,42.4126,42.4414,41169.0
2018-01-11 13:30:00,44.18,44.19,44.11,44.15,66771.0,42.4414,42.451,42.3741,42.4126,66771.0
2018-01-11 14:00:00,44.15,44.3,44.14,44.28,82122.0,42.4126,42.5567,42.4029,42.5374,82122.0
2018-01-11 14:30:00,44.28,44.3,44.24,44.25,50216.0,42.5374,42.5567,42.499,42.5086,50216.0
2018-01-11 15:00:00,44.26,44.36,44.25,44.32,79113.0,42.5182,42.6143,42.5086,42.5759,79113.0
2018-01-11 15:30:00,44.31,44.54,44.29,44.53,264489.0,42.5663,42.7872,42.547,42.7776,264489.0
2018-01-12 09:30:00,44.46,44.53,44.23,44.38,108765.0,42.7104,42.7776,42.4894,42.6335,108765.0
2018-01-12 10:00:00,44.35,44.69,44.32,44.68,303118.0,42.6047,42.9313,42.5759,42.9217,303118.0
2018-01-12 10:30:00,44.69,44.8,44.53,44.65,172736.0,42.9313,43.037,42.7776,42.8929,172736.0
2018-01-12 11:00:00,44.63,44.76,44.62,44.73,146017.0,42.8737,42.9985,42.8641,42.9697,146017.0
2018-01-12 11:30:00,44.73,44.86,44.68,44.78,134156.0,42.9697,43.0946,42.9217,43.0178,134156.0
2018-01-12 12:00:00,44.78,44.83,44.67,44.67,93681.0,43.0178,43.0658,42.9121,42.9121,93681.0
2018-01-12 12:30:00,44.67,44.77,44.62,44.77,87756.0,42.9121,43.0082,42.8641,43.0082,87756.0
2018-01-12 13:00:00,44.75,44.76,44.62,44.65,46518.0,42.9889,42.9985,42.8641,42.8929,46518.0
2018-01-12 13:30:00,44.64,44.72,44.61,44.64,89992.0,42.8833,42.9601,42.8545,42.8833,89992.0
2018-01-12 14:00:00,44.65,44.69,44.61,44.68,72435.0,42.8929,42.9313,42.8545,42.9217,72435.0
2018-01-12 14:30:00,44.69,44.77,44.66,44.69,80448.0,42.9313,43.0082,42.9025,42.9313,80448.0
2018-01-12 15:00:00,44.7,44.7,44.58,44.65,150924.0,42.9409,42.9409,42.8256,42.8929,150924.0
2018-01-12 15:30:00,44.64,44.74,44.59,44.6,315230.0,42.8833,42.9793,42.8352,42.8448,315230.0
2018-01-16 09:30:00,45.06,45.39,44.92,45.05,91113.0,43.2867,43.6038,43.1523,43.2771,91113.0
2018-01-16 10:00:00,45.05,45.17,44.87,45.06,68328.0,43.2771,43.3924,43.1042,43.2867,68328.0
2018-01-16 10:30:00,45.05,45.23,44.97,45.07,77682.0,43.2771,43.4501,43.2003,43.2964,77682.0
2018-01-16 11:00:00,45.08,45.15,45.0,45.09,86681.0,43.306,43.3732,43.2291,43.3156,86681.0
2018-01-16 11:30:00,45.07,45.57,45.02,45.46,370865.0,43.2964,43.7767,43.2483,43.671,370865.0
2018-01-16 12:00:00,45.47,45.61,45.41,45.48,114100.0,43.6806,43.8151,43.623,43.6902,114100.0
2018-01-16 12:30:00,45.49,46.28,45.44,46.09,1177279.0,43.6998,44.4587,43.6518,44.2762,1177279.0
2018-01-16 13:00:00,46.08,46.09,45.58,45.63,370778.0,44.2666,44.2762,43.7863,43.8343,370778.0
2018-01-16 13:30:00,45.63,45.82,45.51,45.62,321608.0,43.8343,44.0168,43.719,43.8247,321608.0
2018-01-16 14:00:00,45.63,45.66,45.35,45.36,234501.0,43.8343,43.8631,43.5653,43.5749,234501.0
2018-01-16 14:30:00,45.36,45.48,45.05,45.21,164359.0,43.5749,43.6902,43.2771,43.4308,164359.0
2018-01-16 15:00:00,45.22,45.33,45.15,45.22,332886.0,43.4404,43.5461,43.3732,43.4404,332886.0
2018-01-16 15:30:00,45.21,45.45,45.15,45.32,509646.0,43.4308,43.6614,43.3732,43.5365,509646.0
2018-01-17 09:30:00,45.84,46.17,45.7,45.97,282772.0,44.036,44.3531,43.9016,44.1609,282772.0
2018-01-17 10:00:00,45.96,46.25,45.9,46.09,258160.0,44.1513,44.4299,44.0937,44.2762,258160.0
2018-01-17 10:30:00,46.09,46.47,46.04,46.4,240824.0,44.2762,44.6413,44.2282,44.574,240824.0
2018-01-17 11:00:00,46.4,46.68,46.32,46.52,196653.0,44.574,44.843,44.4972,44.6893,196653.0
2018-01-17 11:30:00,46.53,46.62,46.38,46.41,147446.0,44.6989,44.7854,44.5548,44.5836,147446.0
2018-01-17 12:00:00,46.41,46.58,46.41,46.57,231337.0,44.5836,44.7469,44.5836,44.7373,231337.0
2018-01-17 12:30:00,46.57,46.74,46.46,46.68,195620.0,44.7373,44.9006,44.6316,44.843,195620.0
2018-01-17 13:00:00,46.68,46.79,46.57,46.79,124795.0,44.843,44.9487,44.7373,44.9487,124795.0
2018-01-17 13:30:00,46.8,46.9,46.75,46.79,124535.0,44.9583,45.0543,44.9102,44.9487,124535.0
2018-01-17 14:00:00,46.79,46.9,46.75,46.87,240447.0,44.9487,45.0543,44.9102,45.0255,240447.0
2018-01-17 14:30:00,46.86,46.98,46.83,46.91,164900.0,45.0159,45.1312,44.9871,45.0639,164900.0
2018-01-17 15:00:00,46.91,46.96,46.87,46.92,308497.0,45.0639,45.112,45.0255,45.0735,308497.0
2018-01-17 15:30:00,46.92,47.0,46.67,46.76,646179.0,45.0735,45.1504,44.8334,44.9198,646179.0
2018-01-18 09:30:00,46.96,47.28,46.66,46.73,244066.0,45.112,45.4194,44.8238,44.891,244066.0
2018-01-18 10:00:00,46.73,46.8,46.16,46.75,254364.0,44.891,44.9583,44.3435,44.9102,254364.0
2018-01-18 10:30:00,46.77,47.13,46.77,47.13,332760.0,44.9294,45.2753,44.9294,45.2753,332760.0
2018-01-18 11:00:00,47.12,47.24,47.03,47.08,99855.0,45.2657,45.381,45.1792,45.2273,99855.0
2018-01-18 11:30:00,47.08,47.17,46.99,47.13,105119.0,45.2273,45.3137,45.1408,45.2753,105119.0
2018-01-18 12:00:00,47.12,47.3,47.08,47.2,87063.0,45.2657,45.4386,45.2273,45.3425,87063.0
2018-01-18 12:30:00,47.2,47.29,47.13,47.15,78375.0,45.3425,45.429,45.2753,45.2945,78375.0
2018-01-18 13:00:00,47.15,47.15,47.04,47.1,120941.0,45.2945,45.2945,45.1888,45.2465,120941.0
2018-01-18 13:30:00,47.11,47.25,47.1,47.23,70694.0,45.2561,45.3906,45.2465,45.3713,70694.0
2018-01-18 14:00:00,47.2,47.24,47.11,47.22,79020.0,45.3425,45.381,45.2561,45.3617,79020.0
2018-01-18 14:30:00,47.22,47.22,47.11,47.14,76751.0,45.3617,45.3617,45.2561,45.2849,76751.0
2018-01-18 15:00:00,47.14,47.15,47.1,47.12,130191.0,45.2849,45.2945,45.2465,45.2657,130191.0
2018-01-18 15:30:00,47.12,47.23,47.02,47.18,505103.0,45.2657,45.3713,45.1696,45.3233,505103.0
2018-01-19 09:30:00,47.3,47.49,47.11,47.28,140497.0,45.4386,45.6211,45.2561,45.4194,140497.0
2018-01-19 10:00:00,47.29,47.41,47.09,47.33,116606.0,45.429,45.5443,45.2369,45.4674,116606.0
2018-01-19 10:30:00,47.34,47.45,47.22,47.45,166162.0,45.477,45.5827,45.3617,45.5827,166162.0
2018-01-19 11:00:00,47.46,47.72,47.39,47.68,149685.0,45.5923,45.8421,45.5251,45.8036,149685.0
2018-01-19 11:30:00,47.69,47.72,47.39,47.42,88790.0,45.8132,45.8421,45.5251,45.5539,88790.0
2018-01-19 12:00:00,47.43,47.45,47.22,47.3,74130.0,45.5635,45.5827,45.3617,45.4386,74130.0
2018-01-19 12:30:00,47.32,47.35,47.26,47.26,47520.0,45.4578,45.4866,45.4002,45.4002,47520.0
2018-01-19 13:00:00,47.27,47.34,47.23,47.34,41117.0,45.4098,45.477,45.3713,45.477,41117.0
2018-01-19 13:30:00,47.33,47.39,47.27,47.32,63641.0,45.4674,45.5251,45.4098,45.4578,63641.0
2018-01-19 14:00:00,47.34,47.38,47.29,47.31,61517.0,45.477,45.5154,45.429,45.4482,61517.0
2018-01-19 14:30:00,47.31,47.37,47.29,47.32,48574.0,45.4482,45.5058,45.429,45.4578,48574.0
2018-01-19 15:00:00,47.32,47.5,47.32,47.5,74300.0,45.4578,45.6307,45.4578,45.6307,74300.0
2018-01-19 15:30:00,47.5,47.51,47.35,47.42,268947.0,45.6307,45.6403,45.4866,45.5539,268947.0
2018-01-22 09:30:00,47.48,47.55,46.91,47.21,174184.0,45.6115,45.6788,45.0639,45.3521,174184.0
2018-01-22 10:00:00,47.21,47.31,47.02,47.18,175552.0,45.3521,45.4482,45.1696,45.3233,175552.0
2018-01-22 10:30:00,47.2,47.32,47.12,47.3,98069.0,45.3425,45.4578,45.2657,45.4386,98069.0
2018-01-22 11:00:00,47.31,47.39,47.27,47.33,130935.0,45.4482,45.5251,45.4098,45.4674,130935.0
2018-01-22 11:30:00,47.34,47.46,47.28,47.46,137730.0,45.477,45.5923,45.4194,45.5923,137730.0
2018-01-22 12:00:00,47.46,47.51,47.41,47.41,66390.0,45.5923,45.6403,45.5443,45.5443,66390.0
2018-01-22 12:30:00,47.41,47.51,47.4,47.51,59107.0,45.5443,45.6403,45.5347,45.6403,59107.0
2018-01-22 13:00:00,47.5,47.62,47.5,47.56,65219.0,45.6307,45.746,45.6307,45.6884,65219.0
2018-01-22 13:30:00,47.57,47.6,47.55,47.58,64786.0,45.698,45.7268,45.6788,45.7076,64786.0
2018-01-22 14:00:00,47.59,47.6,47.55,47.59,92165.0,45.7172,45.7268,45.6788,45.7172,92165.0
2018-01-22 14:30:00,47.59,47.7,47.56,47.66,118978.0,45.7172,45.8229,45.6884,45.7844,118978.0
2018-01-22 15:00:00,47.66,47.72,47.64,47.7,82379.0,45.7844,45.8421,45.7652,45.8229,82379.0
2018-01-22 15:30:00,47.69,47.79,47.62,47.77,274220.0,45.8132,45.9093,45.746,45.8901,274220.0
2018-01-23 09:30:00,47.96,48.41,47.88,48.16,152115.0,46.0726,46.5049,45.9958,46.2647,152115.0
2018-01-23 10:00:00,48.17,48.45,48.13,48.43,119007.0,46.2744,46.5433,46.2359,46.5241,119007.0
2018-01-23 10:30:00,48.43,48.44,48.17,48.32,127687.0,46.5241,46.5337,46.2744,46.4185,127687.0
2018-01-23 11:00:00,48.34,48.43,48.24,48.43,204690.0,46.4377,46.5241,46.3416,46.5241,204690.0
2018-01-23 11:30:00,48.4,48.41,48.07,48.08,154538.0,46.4953,46.5049,46.1783,46.1879,154538.0
2018-01-23 12:00:00,48.09,48.09,47.89,48.02,112262.0,46.1975,46.1975,46.0054,46.1303,112262.0
2018-01-23 12:30:00,48.02,48.12,48.01,48.05,37601.0,46.1303,46.2263,46.1207,46.1591,37601.0
2018-01-23 13:00:00,48.05,48.06,47.96,48.02,28930.0,46.1591,46.1687,46.0726,46.1303,28930.0
2018-01-23 13:30:00,48.02,48.09,47.99,48.06,38863.0,46.1303,46.1975,46.1014,46.1687,38863.0
2018-01-23 14:00:00,48.05,48.05,47.94,47.97,59689.0,46.1591,46.1591,46.0534,46.0822,59689.0
2018-01-23 14:30:00,47.95,48.16,47.94,48.13,65369.0,46.063,46.2647,46.0534,46.2359,65369.0
2018-01-23 15:00:00,48.12,48.26,48.08,48.25,122323.0,46.2263,46.3608,46.1879,46.3512,122323.0
2018-01-23 15:30:00,48.26,48.53,48.24,48.43,436309.0,46.3608,46.6202,46.3416,46.5241,436309.0
2018-01-24 09:30:00,48.1,48.1,47.39,47.86,435592.0,46.2071,46.2071,45.5251,45.9766,435592.0
2018-01-24 10:00:00,47.9,48.2,47.74,48.12,254071.0,46.015,46.3032,45.8613,46.2263,254071.0
2018-01-24 10:30:00,48.14,48.24,47.75,47.82,173570.0,46.2455,46.3416,45.8709,45.9381,173570.0
2018-01-24 11:00:00,47.84,47.96,47.43,47.46,285722.0,45.9573,46.0726,45.5635,45.5923,285722.0
2018-01-24 11:30:00,47.43,47.45,47.02,47.2,189370.0,45.5635,45.5827,45.1696,45.3425,189370.0
2018-01-24 12:00:00,47.2,47.31,47.04,47.14,394588.0,45.3425,45.4482,45.1888,45.2849,394588.0
2018-01-24 12:30:00,47.14,47.15,46.91,47.05,262308.0,45.2849,45.2945,45.0639,45.1984,262308.0
2018-01-24 13:00:00,47.02,47.07,46.68,47.07,163723.0,45.1696,45.2176,44.843,45.2176,163723.0
2018-01-24 13:30:00,47.05,47.21,46.85,46.86,129979.0,45.1984,45.3521,45.0063,45.0159,129979.0
2018-01-24 14:00:00,46.86,47.0,46.82,46.99,171460.0,45.0159,45.1504,44.9775,45.1408,171460.0
2018-01-24 14:30:00,46.98,47.19,46.92,47.08,328796.0,45.1312,45.3329,45.0735,45.2273,328796.0
2018-01-24 15:00:00,47.09,47.09,46.67,46.67,402748.0,45.2369,45.2369,44.8334,44.8334,402748.0
2018-01-24 15:30:00,46.66,46.86,46.63,46.79,739318.0,44.8238,45.0159,44.795,44.9487,739318.0
2018-01-25 09:30:00,46.75,46.75,44.11,44.2,1088682.0,44.9102,44.9102,42.3741,42.4606,1088682.0
2018-01-25 10:00:00,44.21,45.86,44.15,45.28,1138314.0,42.4702,44.0553,42.4126,43.4981,1138314.0
2018-01-25 10:30:00,45.28,45.35,44.5,44.53,607017.0,43.4981,43.5653,42.7488,42.7776,607017.0
2018-01-25 11:00:00,44.55,44.65,44.16,44.34,368379.0,42.7968,42.8929,42.4222,42.5951,368379.0
2018-01-25 11:30:00,44.35,44.72,44.3,44.58,348736.0,42.6047,42.9601,42.5567,42.8256,348736.0
2018-01-25 12:00:00,44.59,44.96,44.57,44.62,327018.0,42.8352,43.1907,42.816,42.8641,327018.0
2018-01-25 12:30:00,44.64,44.7,44.4,44.4,258789.0,42.8833,42.9409,42.6527,42.6527,258789.0
2018-01-25 13:00:00,44.38,44.49,44.3,44.42,156835.0,42.6335,42.7392,42.5567,42.6719,156835.0
2018-01-25 13:30:00,44.41,44.55,44.39,44.47,187556.0,42.6623,42.7968,42.6431,42.72,187556.0
2018-01-25 14:00:00,44.47,44.76,44.44,44.69,287285.0,42.72,42.9985,42.6911,42.9313,287285.0
2018-01-25 14:30:00,44.67,44.71,44.47,44.47,278144.0,42.9121,42.9505,42.72,42.72,278144.0
2018-01-25 15:00:00,44.48,44.51,44.28,44.29,597493.0,42.7296,42.7584,42.5374,42.547,597493.0
2018-01-25 15:30:00,44.29,44.99,44.25,44.8,922330.0,42.547,43.2195,42.5086,43.037,922330.0
2018-01-26 09:30:00,45.45,46.74,45.45,46.25,516281.0,43.6614,44.9006,43.6614,44.4299,516281.0
2018-01-26 10:00:00,46.25,46.73,46.2,46.63,459726.0,44.4299,44.891,44.3819,44.795,459726.0
2018-01-26 10:30:00,46.65,46.68,46.28,46.3,196564.0,44.8142,44.843,44.4587,44.4779,196564.0
2018-01-26 11:00:00,46.3,46.37,46.08,46.32,266369.0,44.4779,44.5452,44.2666,44.4972,266369.0
2018-01-26 11:30:00,46.33,46.52,46.31,46.41,176308.0,44.5068,44.6893,44.4876,44.5836,176308.0
2018-01-26 12:00:00,46.42,46.52,46.36,46.48,226997.0,44.5932,44.6893,44.5356,44.6509,226997.0
2018-01-26 12:30:00,46.48,46.69,46.44,46.66,103402.0,44.6509,44.8526,44.6124,44.8238,103402.0
2018-01-26 13:00:00,46.67,46.76,46.6,46.68,133855.0,44.8334,44.9198,44.7661,44.843,133855.0
2018-01-26 13:30:00,46.69,46.99,46.69,46.94,162653.0,44.8526,45.1408,44.8526,45.0928,162653.0
2018-01-26 14:00:00,46.94,47.36,46.91,47.03,253909.0,45.0928,45.4962,45.0639,45.1792,253909.0
2018-01-26 14:30:00,47.02,47.19,47.0,47.18,151140.0,45.1696,45.3329,45.1504,45.3233,151140.0
2018-01-26 15:00:00,47.18,47.57,47.1,47.53,400504.0,45.3233,45.698,45.2465,45.6595,400504.0
2018-01-26 15:30:00,47.52,47.72,47.35,47.71,1181120.0,45.6499,45.8421,45.4866,45.8325,1181120.0
2018-01-29 09:30:00,47.66,47.75,47.23,47.34,364650.0,45.7844,45.8709,45.3713,45.477,364650.0
2018-01-29 10:00:00,47.36,47.37,46.97,47.24,227024.0,45.4962,45.5058,45.1216,45.381,227024.0
2018-01-29 10:30:00,47.24,47.27,46.62,46.69,170322.0,45.381,45.4098,44.7854,44.8526,170322.0
2018-01-29 11:00:00,46.69,46.86,46.39,46.78,185733.0,44.8526,45.0159,44.5644,44.9391,185733.0
2018-01-29 11:30:00,46.79,47.0,46.73,46.91,106533.0,44.9487,45.1504,44.891,45.0639,106533.0
2018-01-29 12:00:00,46.92,46.92,46.77,46.84,117852.0,45.0735,45.0735,44.9294,44.9967,117852.0
2018-01-29 12:30:00,46.85,46.98,46.76,46.94,62742.0,45.0063,45.1312,44.9198,45.0928,62742.0
2018-01-29 13:00:00,46.96,47.06,46.95,47.02,44675.0,45.112,45.208,45.1024,45.1696,44675.0
2018-01-29 13:30:00,47.0,47.02,46.89,46.94,71070.0,45.1504,45.1696,45.0447,45.0928,71070.0
2018-01-29 14:00:00,46.93,47.11,46.88,47.11,87129.0,45.0832,45.2561,45.0351,45.2561,87129.0
2018-01-29 14:30:00,47.11,47.14,46.91,46.97,107318.0,45.2561,45.2849,45.0639,45.1216,107318.0
2018-01-29 15:00:00,46.97,46.98,46.77,46.77,140362.0,45.1216,45.1312,44.9294,44.9294,140362.0
2018-01-29 15:30:00,46.78,47.02,46.7,46.86,473314.0,44.9391,45.1696,44.8622,45.0159,473314.0
2018-01-30 09:30:00,46.1,46.87,45.79,46.42,234595.0,44.2858,45.0255,43.988,44.5932,234595.0
2018-01-30 10:00:00,46.46,46.62,46.3,46.55,255618.0,44.6316,44.7854,44.4779,44.7181,255618.0
2018-01-30 10:30:00,46.54,46.83,46.43,46.8,245936.0,44.7085,44.9871,44.6028,44.9583,245936.0
2018-01-30 11:00:00,46.8,46.89,46.7,46.84,101467.0,44.9583,45.0447,44.8622,44.9967,101467.0
2018-01-30 11:30:00,46.84,46.98,46.77,46.81,90027.0,44.9967,45.1312,44.9294,44.9679,90027.0
2018-01-30 12:00:00,46.83,46.94,46.76,46.82,64803.0,44.9871,45.0928,44.9198,44.9775,64803.0
2018-01-30 12:30:00,46.8,46.82,46.58,46.64,82512.0,44.9583,44.9775,44.7469,44.8046,82512.0
2018-01-30 13:00:00,46.63,46.64,46.46,46.6,67325.0,44.795,44.8046,44.6316,44.7661,67325.0
2018-01-30 13:30:00,46.58,46.79,46.56,46.73,68136.0,44.7469,44.9487,44.7277,44.891,68136.0
2018-01-30 14:00:00,46.7,46.78,46.48,46.5,297711.0,44.8622,44.9391,44.6509,44.6701,297711.0
2018-01-30 14:30:00,46.5,46.53,46.29,46.33,100142.0,44.6701,44.6989,44.4683,44.5068,100142.0
2018-01-30 15:00:00,46.32,46.5,46.29,46.47,219155.0,44.4972,44.6701,44.4683,44.6413,219155.0
2018-01-30 15:30:00,46.47,46.56,46.32,46.33,373443.0,44.6413,44.7277,44.4972,44.5068,373443.0
2018-01-31 09:30:00,46.77,47.08,46.14,46.31,144924.0,44.9294,45.2273,44.3242,44.4876,144924.0
2018-01-31 10:00:00,46.31,46.45,46.13,46.3,109950.0,44.4876,44.622,44.3146,44.4779,109950.0
2018-01-31 10:30:00,46.29,46.49,46.27,46.32,185239.0,44.4683,44.6605,44.4491,44.4972,185239.0
2018-01-31 11:00:00,46.35,46.35,46.0,46.01,351257.0,44.526,44.526,44.1898,44.1994,351257.0
2018-01-31 11:30:00,46.01,46.23,45.92,45.95,76625.0,44.1994,44.4107,44.1129,44.1417,76625.0
2018-01-31 12:00:00,45.96,45.97,45.87,45.94,52691.0,44.1513,44.1609,44.0649,44.1321,52691.0
2018-01-31 12:30:00,45.96,45.98,45.84,45.95,59953.0,44.1513,44.1705,44.036,44.1417,59953.0
2018-01-31 13:00:00,45.93,45.99,45.88,45.91,56468.0,44.1225,44.1801,44.0745,44.1033,56468.0
2018-01-31 13:30:00,45.9,45.91,45.75,45.8,144447.0,44.0937,44.1033,43.9496,43.9976,144447.0
2018-01-31 14:00:00,45.81,46.1,45.8,46.0,114939.0,44.0072,44.2858,43.9976,44.1898,114939.0
2018-01-31 14:30:00,45.99,46.01,45.76,45.95,129095.0,44.1801,44.1994,43.9592,44.1417,129095.0
2018-01-31 15:00:00,45.91,45.91,45.76,45.85,170418.0,44.1033,44.1033,43.9592,44.0457,170418.0
2018-01-31 15:30:00,45.84,46.07,45.83,45.86,463740.0,44.036,44.257,44.0264,44.0553,463740.0
2018-02-01 09:30:00,45.62,46.4,45.51,46.37,173716.0,43.8247,44.574,43.719,44.5452,173716.0
2018-02-01 10:00:00,46.41,46.41,46.01,46.12,80971.0,44.5836,44.5836,44.1994,44.305,80971.0
2018-02-01 10:30:00,46.1,46.55,46.09,46.29,101782.0,44.2858,44.7181,44.2762,44.4683,101782.0
2018-02-01 11:00:00,46.3,46.36,46.1,46.12,68327.0,44.4779,44.5356,44.2858,44.305,68327.0
2018-02-01 11:30:00,46.12,46.32,46.09,46.12,77673.0,44.305,44.4972,44.2762,44.305,77673.0
2018-02-01 12:00:00,46.14,46.19,45.89,45.92,55911.0,44.3242,44.3723,44.0841,44.1129,55911.0
2018-02-01 12:30:00,45.95,46.0,45.87,45.9,61799.0,44.1417,44.1898,44.0649,44.0937,61799.0
2018-02-01 13:00:00,45.91,46.14,45.91,46.02,80743.0,44.1033,44.3242,44.1033,44.209,80743.0
2018-02-01 13:30:00,46.01,46.02,45.78,45.81,57668.0,44.1994,44.209,43.9784,44.0072,57668.0
2018-02-01 14:00:00,45.8,45.89,45.74,45.89,58172.0,43.9976,44.0841,43.94,44.0841,58172.0
2018-02-01 14:30:00,45.89,45.93,45.82,45.91,66122.0,44.0841,44.1225,44.0168,44.1033,66122.0
2018-02-01 15:00:00,45.91,46.08,45.89,45.93,99054.0,44.1033,44.2666,44.0841,44.1225,99054.0
2018-02-01 15:30:00,45.92,45.97,45.6,45.87,292779.0,44.1129,44.1609,43.8055,44.0649,292779.0
2018-02-02 09:30:00,45.49,45.59,44.71,44.95,142882.0,43.6998,43.7959,42.9505,43.1811,142882.0
2018-02-02 10:00:00,44.93,44.95,44.33,44.74,170258.0,43.1619,43.1811,42.5855,42.9793,170258.0
2018-02-02 10:30:00,44.76,45.11,44.69,45.0,77676.0,42.9985,43.3348,42.9313,43.2291,77676.0
2018-02-02 11:00:00,45.03,45.28,44.9,45.1,94143.0,43.2579,43.4981,43.133,43.3252,94143.0
2018-02-02 11:30:00,45.12,45.18,45.0,45.05,72676.0,43.3444,43.402,43.2291,43.2771,72676.0
2018-02-02 12:00:00,45.0,45.23,44.94,45.23,79408.0,43.2291,43.4501,43.1715,43.4501,79408.0
2018-02-02 12:30:00,45.19,45.3,45.12,45.15,60281.0,43.4116,43.5173,43.3444,43.3732,60281.0
2018-02-02 13:00:00,45.11,45.2,44.97,45.06,98647.0,43.3348,43.4212,43.2003,43.2867,98647.0
2018-02-02 13:30:00,45.05,45.13,44.96,44.96,60855.0,43.2771,43.354,43.1907,43.1907,60855.0
2018-02-02 14:00:00,44.95,44.95,44.69,44.7,74960.0,43.1811,43.1811,42.9313,42.9409,74960.0
2018-02-02 14:30:00,44.72,44.92,44.64,44.7,107303.0,42.9601,43.1523,42.8833,42.9409,107303.0
2018-02-02 15:00:00,44.7,44.78,44.54,44.69,166795.0,42.9409,43.0178,42.7872,42.9313,166795.0
2018-02-02 15:30:00,44.69,44.69,44.39,44.43,392890.0,42.9313,42.9313,42.6431,42.6815,392890.0
2018-02-05 09:30:00,43.69,44.6,43.62,44.51,198868.0,41.9707,42.8448,41.9034,42.7584,198868.0
2018-02-05 10:00:00,44.47,45.06,44.36,44.96,139887.0,42.72,43.2867,42.6143,43.1907,139887.0
2018-02-05 10:30:00,44.96,44.96,44.63,44.75,113035.0,43.1907,43.1907,42.8737,42.9889,113035.0
2018-02-05 11:00:00,44.76,44.8,44.51,44.62,60796.0,42.9985,43.037,42.7584,42.8641,60796.0
2018-02-05 11:30:00,44.59,44.6,44.44,44.53,69736.0,42.8352,42.8448,42.6911,42.7776,69736.0
2018-02-05 12:00:00,44.53,44.58,44.28,44.4,62814.0,42.7776,42.8256,42.5374,42.6527,62814.0
2018-02-05 12:30:00,44.39,44.62,44.38,44.46,55361.0,42.6431,42.8641,42.6335,42.7104,55361.0
2018-02-05 13:00:00,44.43,44.44,44.24,44.37,77941.0,42.6815,42.6911,42.499,42.6239,77941.0
2018-02-05 13:30:00,44.35,44.61,44.29,44.59,85946.0,42.6047,42.8545,42.547,42.8352,85946.0
2018-02-05 14:00:00,44.6,44.63,44.28,44.29,205781.0,42.8448,42.8737,42.5374,42.547,205781.0
2018-02-05 14:30:00,44.29,44.29,43.79,43.93,153394.0,42.547,42.547,42.0667,42.2012,153394.0
2018-02-05 15:00:00,43.87,44.0,43.01,43.92,273891.0,42.1436,42.2685,41.3174,42.1916,273891.0
2018-02-05 15:30:00,43.93,44.02,42.91,42.93,490763.0,42.2012,42.2877,41.2214,41.2406,490763.0
2018-02-06 09:30:00,42.0,43.74,41.75,43.33,365860.0,40.3472,42.0187,40.107,41.6248,365860.0
2018-02-06 10:00:00,43.27,43.72,42.75,42.94,170547.0,41.5672,41.9995,41.0676,41.2502,170547.0
2018-02-06 10:30:00,42.99,43.24,42.65,42.81,221834.0,41.2982,41.5384,40.9716,41.1253,221834.0
2018-02-06 11:00:00,42.84,43.12,42.69,42.82,161564.0,41.1541,41.4231,41.01,41.1349,161564.0
2018-02-06 11:30:00,42.81,42.92,42.5,42.68,211609.0,41.1253,41.231,40.8275,41.0004,211609.0
2018-02-06 12:00:00,42.69,42.99,42.67,42.77,217643.0,41.01,41.2982,40.9908,41.0869,217643.0
2018-02-06 12:30:00,42.79,43.05,42.69,42.84,196213.0,41.1061,41.3558,41.01,41.1541,196213.0
2018-02-06 13:00:00,42.85,42.85,42.43,42.51,383102.0,41.1637,41.1637,40.7602,40.8371,383102.0
2018-02-06 13:30:00,42.52,42.55,42.09,42.18,276162.0,40.8467,40.8755,40.4336,40.5201,276162.0
2018-02-06 14:00:00,42.18,42.21,41.79,42.04,425137.0,40.5201,40.5489,40.1454,40.3856,425137.0
2018-02-06 14:30:00,42.03,42.64,42.02,42.53,286800.0,40.376,40.962,40.3664,40.8563,286800.0
2018-02-06 15:00:00,42.53,42.85,42.5,42.84,640402.0,40.8563,41.1637,40.8275,41.1541,640402.0
2018-02-06 15:30:00,42.84,43.16,42.7,43.16,767165.0,41.1541,41.4615,41.0196,41.4615,767165.0
2018-02-07 09:30:00,42.89,43.07,42.58,42.94,182640.0,41.2021,41.3751,40.9043,41.2502,182640.0
2018-02-07 10:00:00,42.93,43.11,42.71,42.73,125327.0,41.2406,41.4135,41.0292,41.0484,125327.0
2018-02-07 10:30:00,42.72,43.26,42.66,43.17,103911.0,41.0388,41.5576,40.9812,41.4711,103911.0
2018-02-07 11:00:00,43.18,43.31,43.1,43.13,109278.0,41.4807,41.6056,41.4039,41.4327,109278.0
2018-02-07 11:30:00,43.11,43.13,42.9,42.99,105885.0,41.4135,41.4327,41.2117,41.2982,105885.0
2018-02-07 12:00:00,43.0,43.14,42.9,42.95,68317.0,41.3078,41.4423,41.2117,41.2598,68317.0
2018-02-07 12:30:00,42.94,43.18,42.84,42.87,94783.0,41.2502,41.4807,41.1541,41.1829,94783.0
2018-02-07 13:00:00,42.91,42.96,42.53,42.8,154269.0,41.2214,41.2694,40.8563,41.1157,154269.0
2018-02-07 13:30:00,42.83,43.08,42.78,42.93,83084.0,41.1445,41.3847,41.0965,41.2406,83084.0
2018-02-07 14:00:00,42.92,42.94,42.59,42.82,136050.0,41.231,41.2502,40.9139,41.1349,136050.0
2018-02-07 14:30:00,42.83,42.83,42.16,42.41,108099.0,41.1445,41.1445,40.5009,40.741,108099.0
2018-02-07 15:00:00,42.42,42.57,42.32,42.46,201809.0,40.7506,40.8947,40.6546,40.7891,201809.0
2018-02-07 15:30:00,42.46,42.49,41.99,42.0,477362.0,40.7891,40.8179,40.3376,40.3472,477362.0
2018-02-08 09:30:00,42.12,42.24,41.33,41.59,234516.0,40.4624,40.5777,39.7035,39.9533,234516.0
2018-02-08 10:00:00,41.58,41.65,41.05,41.08,132943.0,39.9437,40.0109,39.4346,39.4634,132943.0
2018-02-08 10:30:00,41.1,41.15,40.26,40.46,210713.0,39.4826,39.5306,38.6756,38.8678,210713.0
2018-02-08 11:00:00,40.47,40.74,40.07,40.2,208139.0,38.8774,39.1367,38.4931,38.618,208139.0
2018-02-08 11:30:00,40.21,40.49,40.2,40.4,159698.0,38.6276,38.8966,38.618,38.8101,159698.0
2018-02-08 12:00:00,40.37,40.45,39.9,40.01,322800.0,38.7813,38.8582,38.3298,38.4355,322800.0
2018-02-08 12:30:00,40.01,40.11,39.61,39.79,276465.0,38.4355,38.5315,38.0512,38.2241,276465.0
2018-02-08 13:00:00,39.76,40.43,39.74,40.08,168734.0,38.1953,38.8389,38.1761,38.5027,168734.0
2018-02-08 13:30:00,40.1,40.83,40.1,40.6,232885.0,38.5219,39.2232,38.5219,39.0023,232885.0
2018-02-08 14:00:00,40.6,40.63,40.31,40.37,123944.0,39.0023,39.0311,38.7237,38.7813,123944.0
2018-02-08 14:30:00,40.34,40.41,40.11,40.26,132943.0,38.7525,38.8197,38.5315,38.6756,132943.0
2018-02-08 15:00:00,40.29,40.38,40.06,40.26,191281.0,38.7045,38.7909,38.4835,38.6756,191281.0
2018-02-08 15:30:00,40.25,40.34,39.67,39.68,641219.0,38.666,38.7525,38.1089,38.1185,641219.0
2018-02-09 09:30:00,40.29,40.97,40.19,40.77,379116.0,38.7045,39.3577,38.6084,39.1656,379116.0
2018-02-09 10:00:00,40.8,41.0,40.52,40.77,255720.0,39.1944,39.3865,38.9254,39.1656,255720.0
2018-02-09 10:30:00,40.78,40.88,40.15,40.4,212214.0,39.1752,39.2712,38.57,38.8101,212214.0
2018-02-09 11:00:00,40.42,40.75,40.27,40.39,142210.0,38.8293,39.1464,38.6852,38.8005,142210.0
2018-02-09 11:30:00,40.36,40.48,39.92,39.96,114490.0,38.7717,38.887,38.349,38.3874,114490.0
2018-02-09 12:00:00,39.96,39.97,39.59,39.61,137011.0,38.3874,38.3971,38.032,38.0512,137011.0
2018-02-09 12:30:00,39.66,39.96,39.24,39.91,137537.0,38.0993,38.3874,37.6958,38.3394,137537.0
2018-02-09 13:00:00,39.87,39.88,39.47,39.54,120267.0,38.301,38.3106,37.9167,37.984,120267.0
2018-02-09 13:30:00,39.5,40.04,39.29,39.83,136192.0,37.9455,38.4643,37.7438,38.2626,136192.0
2018-02-09 14:00:00,39.83,40.94,39.79,40.56,216046.0,38.2626,39.3289,38.2241,38.9638,216046.0
2018-02-09 14:30:00,40.57,40.79,40.38,40.68,174251.0,38.9734,39.1848,38.7909,39.0791,174251.0
2018-02-09 15:00:00,40.7,40.99,40.36,40.89,242531.0,39.0983,39.3769,38.7717,39.2808,242531.0
2018-02-09 15:30:00,40.91,41.59,40.85,41.25,752218.0,39.3001,39.9533,39.2424,39.6267,752218.0
2018-02-12 09:30:00,41.67,42.43,41.44,42.01,293485.0,40.0302,40.7602,39.8092,40.3568,293485.0
2018-02-12 10:00:00,42.02,42.18,41.61,41.85,122520.0,40.3664,40.5201,39.9725,40.2031,122520.0
2018-02-12 10:30:00,41.83,42.04,41.61,41.89,89231.0,40.1839,40.3856,39.9725,40.2415,89231.0
2018-02-12 11:00:00,41.89,41.91,41.53,41.72,81218.0,40.2415,40.2607,39.8957,40.0782,81218.0
2018-02-12 11:30:00,41.67,41.89,41.6,41.86,90440.0,40.0302,40.2415,39.9629,40.2127,90440.0
2018-02-12 12:00:00,41.86,41.96,41.68,41.76,77062.0,40.2127,40.3087,40.0398,40.1166,77062.0
2018-02-12 12:30:00,41.75,41.84,41.63,41.72,78581.0,40.107,40.1935,39.9917,40.0782,78581.0
2018-02-12 13:00:00,41.74,41.76,41.57,41.7,70658.0,40.0974,40.1166,39.9341,40.059,70658.0
2018-02-12 13:30:00,41.7,42.0,41.68,41.91,139233.0,40.059,40.3472,40.0398,40.2607,139233.0
2018-02-12 14:00:00,41.91,42.04,41.73,42.0,69676.0,40.2607,40.3856,40.0878,40.3472,69676.0
2018-02-12 14:30:00,42.01,42.22,41.92,42.01,118877.0,40.3568,40.5585,40.2703,40.3568,118877.0
2018-02-12 15:00:00,42.03,42.25,42.01,42.09,135462.0,40.376,40.5873,40.3568,40.4336,135462.0
2018-02-12 15:30:00,42.1,42.16,41.79,42.03,336142.0,40.4432,40.5009,40.1454,40.376,336142.0
2018-02-13 09:30:00,40.05,40.98,40.01,40.3,702556.0,38.4739,39.3673,38.4355,38.7141,702556.0
2018-02-13 10:00:00,40.32,40.52,40.14,40.33,295931.0,38.7333,38.9254,38.5604,38.7429,295931.0
2018-02-13 10:30:00,40.31,40.67,40.21,40.56,244008.0,38.7237,39.0695,38.6276,38.9638,244008.0
2018-02-13 11:00:00,40.56,40.56,40.18,40.19,248404.0,38.9638,38.9638,38.5988,38.6084,248404.0
2018-02-13 11:30:00,40.18,40.24,40.03,40.24,147617.0,38.5988,38.6564,38.4547,38.6564,147617.0
2018-02-13 12:00:00,40.23,40.38,40.2,40.24,136199.0,38.6468,38.7909,38.618,38.6564,136199.0
2018-02-13 12:30:00,40.24,40.25,40.08,40.12,189000.0,38.6564,38.666,38.5027,38.5411,189000.0
2018-02-13 13:00:00,40.12,40.27,40.11,40.15,103517.0,38.5411,38.6852,38.5315,38.57,103517.0
2018-02-13 13:30:00,40.15,40.27,40.13,40.24,110776.0,38.57,38.6852,38.5508,38.6564,110776.0
2018-02-13 14:00:00,40.25,40.45,40.24,40.3,148616.0,38.666,38.8582,38.6564,38.7141,148616.0
2018-02-13 14:30:00,40.3,40.45,40.21,40.4,276323.0,38.7141,38.8582,38.6276,38.8101,276323.0
2018-02-13 15:00:00,40.38,40.45,40.3,40.4,347859.0,38.7909,38.8582,38.7141,38.8101,347859.0
2018-02-13 15:30:00,40.4,40.5,40.26,40.48,577709.0,38.8101,38.9062,38.6756,38.887,577709.0
2018-02-14 09:30:00,40.25,41.42,40.25,41.18,247437.0,38.666,39.79,38.666,39.5594,247437.0
2018-02-14 10:00:00,41.19,41.75,41.19,41.7,234639.0,39.569,40.107,39.569,40.059,234639.0
2018-02-14 10:30:00,41.71,41.75,41.47,41.64,140790.0,40.0686,40.107,39.838,40.0013,140790.0
2018-02-14 11:00:00,41.64,41.87,41.51,41.79,145937.0,40.0013,40.2223,39.8764,40.1454,145937.0
2018-02-14 11:30:00,41.8,41.96,41.64,41.73,109409.0,40.155,40.3087,40.0013,40.0878,109409.0
2018-02-14 12:00:00,41.73,41.81,41.58,41.75,65801.0,40.0878,40.1646,39.9437,40.107,65801.0
2018-02-14 12:30:00,41.75,41.92,41.67,41.92,87022.0,40.107,40.2703,40.0302,40.2703,87022.0
2018-02-14 13:00:00,41.92,42.03,41.84,41.89,181672.0,40.2703,40.376,40.1935,40.2415,181672.0
2018-02-14 13:30:00,41.89,42.24,41.88,42.19,250311.0,40.2415,40.5777,40.2319,40.5297,250311.0
2018-02-14 14:00:00,42.19,42.34,42.18,42.2,140617.0,40.5297,40.6738,40.5201,40.5393,140617.0
2018-02-14 14:30:00,42.2,42.36,42.17,42.29,132790.0,40.5393,40.693,40.5105,40.6258,132790.0
2018-02-14 15:00:00,42.29,42.72,42.28,42.69,216727.0,40.6258,41.0388,40.6161,41.01,216727.0
2018-02-14 15:30:00,42.69,42.93,42.55,42.72,531193.0,41.01,41.2406,40.8755,41.0388,531193.0
2018-02-15 09:30:00,43.14,43.49,43.0,43.4,268568.0,41.4423,41.7785,41.3078,41.6921,268568.0
2018-02-15 10:00:00,43.41,43.42,42.92,42.96,106089.0,41.7017,41.7113,41.231,41.2694,106089.0
2018-02-15 10:30:00,42.97,42.98,42.18,42.19,100203.0,41.279,41.2886,40.5201,40.5297,100203.0
2018-02-15 11:00:00,42.17,42.84,42.16,42.8,110309.0,40.5105,41.1541,40.5009,41.1157,110309.0
2018-02-15 11:30:00,42.79,42.8,42.51,42.64,368233.0,41.1061,41.1157,40.8371,40.962,368233.0
2018-02-15 12:00:00,42.63,42.77,42.55,42.72,75325.0,40.9524,41.0869,40.8755,41.0388,75325.0
2018-02-15 12:30:00,42.73,42.83,42.65,42.72,130064.0,41.0484,41.1445,40.9716,41.0388,130064.0
2018-02-15 13:00:00,42.71,42.92,42.71,42.79,52636.0,41.0292,41.231,41.0292,41.1061,52636.0
2018-02-15 13:30:00,42.8,42.88,42.65,42.78,49795.0,41.1157,41.1925,40.9716,41.0965,49795.0
2018-02-15 14:00:00,42.8,42.89,42.73,42.83,56279.0,41.1157,41.2021,41.0484,41.1445,56279.0
2018-02-15 14:30:00,42.82,43.09,42.82,43.06,63143.0,41.1349,41.3943,41.1349,41.3655,63143.0
2018-02-15 15:00:00,43.08,43.31,43.07,43.19,127009.0,41.3847,41.6056,41.3751,41.4903,127009.0
2018-02-15 15:30:00,43.2,43.46,43.2,43.46,426245.0,41.4999,41.7497,41.4999,41.7497,426245.0
2018-02-16 09:30:00,43.37,43.76,43.28,43.5,91245.0,41.6633,42.0379,41.5768,41.7881,91245.0
2018-02-16 10:00:00,43.51,43.56,43.29,43.5,72179.0,41.7977,41.8458,41.5864,41.7881,72179.0
2018-02-16 10:30:00,43.5,43.59,43.16,43.18,68698.0,41.7881,41.8746,41.4615,41.4807,68698.0
2018-02-16 11:00:00,43.17,43.25,42.99,43.06,88284.0,41.4711,41.548,41.2982,41.3655,88284.0
2018-02-16 11:30:00,43.06,43.29,42.99,43.25,53009.0,41.3655,41.5864,41.2982,41.548,53009.0
2018-02-16 12:00:00,43.25,43.35,43.16,43.35,122630.0,41.548,41.644,41.4615,41.644,122630.0
2018-02-16 12:30:00,43.36,43.5,43.27,43.4,109917.0,41.6536,41.7881,41.5672,41.6921,109917.0
2018-02-16 13:00:00,43.41,43.46,43.23,43.3,261203.0,41.7017,41.7497,41.5288,41.596,261203.0
2018-02-16 13:30:00,43.29,43.57,43.14,43.55,144670.0,41.5864,41.8554,41.4423,41.8362,144670.0
2018-02-16 14:00:00,43.56,43.63,43.33,43.44,156033.0,41.8458,41.913,41.6248,41.7305,156033.0
2018-02-16 14:30:00,43.42,43.46,43.26,43.42,118607.0,41.7113,41.7497,41.5576,41.7113,118607.0
2018-02-16 15:00:00,43.41,43.53,43.36,43.37,115733.0,41.7017,41.817,41.6536,41.6633,115733.0
2018-02-16 15:30:00,43.37,43.43,43.24,43.31,294250.0,41.6633,41.7209,41.5384,41.6056,294250.0
2018-02-20 09:30:00,43.24,44.69,43.07,44.62,404652.0,41.5384,42.9313,41.3751,42.8641,404652.0
2018-02-20 10:00:00,44.64,44.69,44.29,44.37,154737.0,42.8833,42.9313,42.547,42.6239,154737.0
2018-02-20 10:30:00,44.37,44.38,44.08,44.22,71267.0,42.6239,42.6335,42.3453,42.4798,71267.0
2018-02-20 11:00:00,44.23,44.88,44.2,44.88,136178.0,42.4894,43.1138,42.4606,43.1138,136178.0
2018-02-20 11:30:00,44.88,44.93,44.71,44.89,92583.0,43.1138,43.1619,42.9505,43.1234,92583.0
2018-02-20 12:00:00,44.9,45.05,44.74,44.77,155247.0,43.133,43.2771,42.9793,43.0082,155247.0
2018-02-20 12:30:00,44.74,44.79,44.61,44.66,46807.0,42.9793,43.0274,42.8545,42.9025,46807.0
2018-02-20 13:00:00,44.64,44.68,44.49,44.64,87363.0,42.8833,42.9217,42.7392,42.8833,87363.0
2018-02-20 13:30:00,44.63,44.92,44.6,44.92,174715.0,42.8737,43.1523,42.8448,43.1523,174715.0
2018-02-20 14:00:00,44.92,45.13,44.81,44.94,236180.0,43.1523,43.354,43.0466,43.1715,236180.0
2018-02-20 14:30:00,44.92,45.21,44.9,44.95,157660.0,43.1523,43.4308,43.133,43.1811,157660.0
2018-02-20 15:00:00,44.96,44.97,44.59,44.88,235130.0,43.1907,43.2003,42.8352,43.1138,235130.0
2018-02-20 15:30:00,44.89,45.03,44.77,44.89,568535.0,43.1234,43.2579,43.0082,43.1234,568535.0
2018-02-21 09:30:00,44.9,45.24,44.44,45.03,604746.0,43.133,43.4597,42.6911,43.2579,604746.0
2018-02-21 10:00:00,45.04,45.23,44.98,45.19,118719.0,43.2675,43.4501,43.2099,43.4116,118719.0
2018-02-21 10:30:00,45.18,45.21,44.98,45.09,181946.0,43.402,43.4308,43.2099,43.3156,181946.0
2018-02-21 11:00:00,45.11,45.12,44.99,45.02,124429.0,43.3348,43.3444,43.2195,43.2483,124429.0
2018-02-21 11:30:00,45.01,45.11,44.83,44.85,53982.0,43.2387,43.3348,43.0658,43.085,53982.0
2018-02-21 12:00:00,44.86,44.88,44.68,44.86,504078.0,43.0946,43.1138,42.9217,43.0946,504078.0
2018-02-21 12:30:00,44.86,45.05,44.78,44.83,117280.0,43.0946,43.2771,43.0178,43.0658,117280.0
2018-02-21 13:00:00,44.83,44.98,44.81,44.98,58048.0,43.0658,43.2099,43.0466,43.2099,58048.0
2018-02-21 13:30:00,45.0,45.0,44.74,44.8,64417.0,43.2291,43.2291,42.9793,43.037,64417.0
2018-02-21 14:00:00,44.79,45.01,44.71,44.75,197034.0,43.0274,43.2387,42.9505,42.9889,197034.0
2018-02-21 14:30:00,44.75,44.84,44.57,44.71,228081.0,42.9889,43.0754,42.816,42.9505,228081.0
2018-02-21 15:00:00,44.71,44.71,44.26,44.48,146899.0,42.9505,42.9505,42.5182,42.7296,146899.0
2018-02-21 15:30:00,44.48,44.61,44.05,44.07,286545.0,42.7296,42.8545,42.3165,42.3357,286545.0
2018-02-22 09:30:00,44.32,44.32,43.48,43.61,136064.0,42.663,42.663,41.8544,41.9795,136064.0
2018-02-22 10:00:00,43.63,43.98,43.6,43.91,100473.0,41.9988,42.3357,41.9699,42.2683,100473.0
2018-02-22 10:30:00,43.93,44.15,43.89,43.95,97456.0,42.2876,42.4993,42.249,42.3068,97456.0
2018-02-22 11:00:00,43.96,44.33,43.95,44.32,62252.0,42.3164,42.6726,42.3068,42.663,62252.0
2018-02-22 11:30:00,44.31,44.53,44.15,44.43,136218.0,42.6533,42.8651,42.4993,42.7689,136218.0
2018-02-22 12:00:00,44.42,44.57,44.33,44.44,107312.0,42.7592,42.9036,42.6726,42.7785,107312.0
2018-02-22 12:30:00,44.47,44.55,44.35,44.49,86318.0,42.8074,42.8844,42.6919,42.8266,86318.0
2018-02-22 13:00:00,44.49,44.52,44.35,44.46,85664.0,42.8266,42.8555,42.6919,42.7977,85664.0
2018-02-22 13:30:00,44.47,44.5,44.22,44.42,92654.0,42.8074,42.8362,42.5667,42.7592,92654.0
2018-02-22 14:00:00,44.42,44.51,44.38,44.5,128367.0,42.7592,42.8459,42.7207,42.8362,128367.0
2018-02-22 14:30:00,44.52,44.57,44.19,44.2,111321.0,42.8555,42.9036,42.5378,42.5475,111321.0
2018-02-22 15:00:00,44.2,44.35,44.1,44.25,154568.0,42.5475,42.6919,42.4512,42.5956,154568.0
2018-02-22 15:30:00,44.27,44.28,43.91,43.98,317230.0,42.6148,42.6245,42.2683,42.3357,317230.0
2018-02-23 09:30:00,44.3,44.69,44.23,44.31,89896.0,42.6437,43.0191,42.5763,42.6533,89896.0
2018-02-23 10:00:00,44.34,44.36,43.93,43.97,53918.0,42.6822,42.7015,42.2876,42.3261,53918.0
2018-02-23 10:30:00,43.99,44.13,43.9,44.09,50821.0,42.3453,42.4801,42.2587,42.4416,50821.0
2018-02-23 11:00:00,44.1,44.17,44.0,44.02,64558.0,42.4512,42.5186,42.3549,42.3742,64558.0
2018-02-23 11:30:00,44.03,44.04,43.95,44.02,34926.0,42.3838,42.3934,42.3068,42.3742,34926.0
2018-02-23 12:00:00,44.02,44.09,43.94,43.94,46670.0,42.3742,42.4416,42.2972,42.2972,46670.0
2018-02-23 12:30:00,43.91,44.04,43.89,44.01,39608.0,42.2683,42.3934,42.249,42.3646,39608.0
2018-02-23 13:00:00,44.01,44.02,43.89,43.96,35716.0,42.3646,42.3742,42.249,42.3164,35716.0
2018-02-23 13:30:00,43.94,43.97,43.91,43.94,35305.0,42.2972,42.3261,42.2683,42.2972,35305.0
2018-02-23 14:00:00,43.95,44.0,43.86,43.99,62004.0,42.3068,42.3549,42.2202,42.3453,62004.0
2018-02-23 14:30:00,43.99,44.13,43.94,44.06,74461.0,42.3453,42.4801,42.2972,42.4127,74461.0
2018-02-23 15:00:00,44.07,44.4,44.06,44.33,90639.0,42.4223,42.74,42.4127,42.6726,90639.0
2018-02-23 15:30:00,44.35,44.42,44.24,44.41,208439.0,42.6919,42.7592,42.586,42.7496,208439.0
2018-02-26 09:30:00,44.67,44.79,44.4,44.79,152787.0,42.9999,43.1154,42.74,43.1154,152787.0
2018-02-26 10:00:00,44.8,44.91,44.68,44.75,95075.0,43.125,43.2309,43.0095,43.0769,95075.0
2018-02-26 10:30:00,44.74,44.84,44.64,44.76,60378.0,43.0673,43.1635,42.971,43.0865,60378.0
2018-02-26 11:00:00,44.78,44.88,44.7,44.77,89258.0,43.1058,43.202,43.0288,43.0961,89258.0
2018-02-26 11:30:00,44.78,44.85,44.77,44.79,27783.0,43.1058,43.1732,43.0961,43.1154,27783.0
2018-02-26 12:00:00,44.79,44.9,44.72,44.87,43721.0,43.1154,43.2213,43.048,43.1924,43721.0
2018-02-26 12:30:00,44.87,45.14,44.84,45.11,78363.0,43.1924,43.4523,43.1635,43.4234,78363.0
2018-02-26 13:00:00,45.12,45.2,45.01,45.11,37486.0,43.4331,43.5101,43.3272,43.4234,37486.0
2018-02-26 13:30:00,45.11,45.17,45.06,45.12,36759.0,43.4234,43.4812,43.3753,43.4331,36759.0
2018-02-26 14:00:00,45.11,45.23,45.07,45.22,42084.0,43.4234,43.5389,43.3849,43.5293,42084.0
2018-02-26 14:30:00,45.23,45.39,45.22,45.31,94328.0,43.5389,43.693,43.5293,43.616,94328.0
2018-02-26 15:00:00,45.32,45.58,45.31,45.51,143983.0,43.6256,43.8759,43.616,43.8085,143983.0
2018-02-26 15:30:00,45.51,45.53,45.4,45.52,246869.0,43.8085,43.8277,43.7026,43.8181,246869.0
2018-02-27 09:30:00,45.32,45.6,45.21,45.29,81013.0,43.6256,43.8951,43.5197,43.5967,81013.0
2018-02-27 10:00:00,45.33,45.75,45.3,45.62,143097.0,43.6352,44.0395,43.6063,43.9144,143097.0
2018-02-27 10:30:00,45.65,45.65,45.01,45.06,92902.0,43.9432,43.9432,43.3272,43.3753,92902.0
2018-02-27 11:00:00,45.06,45.4,44.99,45.28,71447.0,43.3753,43.7026,43.3079,43.5871,71447.0
2018-02-27 11:30:00,45.26,45.33,45.05,45.2,95785.0,43.5678,43.6352,43.3657,43.5101,95785.0
2018-02-27 12:00:00,45.19,45.32,45.01,45.11,61256.0,43.5004,43.6256,43.3272,43.4234,61256.0
2018-02-27 12:30:00,45.12,45.2,45.05,45.18,49473.0,43.4331,43.5101,43.3657,43.4908,49473.0
2018-02-27 13:00:00,45.18,45.21,45.02,45.04,55942.0,43.4908,43.5197,43.3368,43.3561,55942.0
2018-02-27 13:30:00,45.03,45.16,44.98,45.09,34119.0,43.3464,43.4716,43.2983,43.4042,34119.0
2018-02-27 14:00:00,45.1,45.13,44.95,45.02,43602.0,43.4138,43.4427,43.2694,43.3368,43602.0
2018-02-27 14:30:00,45.02,45.11,44.86,45.01,45517.0,43.3368,43.4234,43.1828,43.3272,45517.0
2018-02-27 15:00:00,45.0,45.06,44.83,44.92,84001.0,43.3175,43.3753,43.1539,43.2405,84001.0
2018-02-27 15:30:00,44.92,45.06,44.77,44.78,235622.0,43.2405,43.3753,43.0961,43.1058,235622.0
2018-02-28 09:30:00,45.0,45.44,44.79,45.44,80506.0,43.3175,43.7411,43.1154,43.7411,80506.0
2018-02-28 10:00:00,45.44,45.66,45.32,45.56,96739.0,43.7411,43.9529,43.6256,43.8566,96739.0
2018-02-28 10:30:00,45.56,45.76,45.48,45.56,88727.0,43.8566,44.0491,43.7796,43.8566,88727.0
2018-02-28 11:00:00,45.57,45.7,45.35,45.7,78493.0,43.8662,43.9914,43.6545,43.9914,78493.0
2018-02-28 11:30:00,45.71,45.71,45.33,45.57,67040.0,44.001,44.001,43.6352,43.8662,67040.0
2018-02-28 12:00:00,45.59,45.76,45.57,45.67,46237.0,43.8855,44.0491,43.8662,43.9625,46237.0
2018-02-28 12:30:00,45.66,45.86,45.62,45.8,92901.0,43.9529,44.1454,43.9144,44.0876,92901.0
2018-02-28 13:00:00,45.75,45.79,45.64,45.73,56766.0,44.0395,44.078,43.9336,44.0203,56766.0
2018-02-28 13:30:00,45.74,45.89,45.71,45.88,127943.0,44.0299,44.1743,44.001,44.1646,127943.0
2018-02-28 14:00:00,45.89,46.23,45.88,46.08,182071.0,44.1743,44.5016,44.1646,44.3572,182071.0
2018-02-28 14:30:00,46.09,46.1,45.74,45.74,365248.0,44.3668,44.3764,44.0299,44.0299,365248.0
2018-02-28 15:00:00,45.76,45.85,45.7,45.8,176339.0,44.0491,44.1358,43.9914,44.0876,176339.0
2018-02-28 15:30:00,45.8,45.9,45.39,45.4,345662.0,44.0876,44.1839,43.693,43.7026,345662.0
2018-03-01 09:30:00,45.36,45.36,44.83,44.97,96164.0,43.6641,43.6641,43.1539,43.2887,96164.0
2018-03-01 10:00:00,44.94,45.77,44.91,45.76,98718.0,43.2598,44.0588,43.2309,44.0491,98718.0
2018-03-01 10:30:00,45.76,45.98,45.54,45.58,86015.0,44.0491,44.2609,43.8374,43.8759,86015.0
2018-03-01 11:00:00,45.57,45.95,45.54,45.72,85390.0,43.8662,44.232,43.8374,44.0106,85390.0
2018-03-01 11:30:00,45.74,46.04,45.7,45.97,77512.0,44.0299,44.3187,43.9914,44.2513,77512.0
2018-03-01 12:00:00,45.99,46.01,45.53,45.62,51396.0,44.2705,44.2898,43.8277,43.9144,51396.0
2018-03-01 12:30:00,45.6,45.75,45.45,45.66,66159.0,43.8951,44.0395,43.7507,43.9529,66159.0
2018-03-01 13:00:00,45.61,45.62,45.21,45.34,72220.0,43.9047,43.9144,43.5197,43.6448,72220.0
2018-03-01 13:30:00,45.31,45.35,44.92,44.92,67603.0,43.616,43.6545,43.2405,43.2405,67603.0
2018-03-01 14:00:00,44.94,44.94,44.48,44.87,139086.0,43.2598,43.2598,42.817,43.1924,139086.0
2018-03-01 14:30:00,44.87,45.0,44.71,44.82,133441.0,43.1924,43.3175,43.0384,43.1443,133441.0
2018-03-01 15:00:00,44.81,45.17,44.65,45.07,193313.0,43.1347,43.4812,42.9806,43.3849,193313.0
2018-03-01 15:30:00,45.07,45.13,44.71,44.92,374696.0,43.3849,43.4427,43.0384,43.2405,374696.0
2018-03-02 09:30:00,44.4,44.4,43.8,44.3,173544.0,42.74,42.74,42.1624,42.6437,173544.0
2018-03-02 10:00:00,44.34,44.52,44.13,44.21,87811.0,42.6822,42.8555,42.4801,42.5571,87811.0
2018-03-02 10:30:00,44.19,44.44,44.14,44.2,62453.0,42.5378,42.7785,42.4897,42.5475,62453.0
2018-03-02 11:00:00,44.18,44.49,44.15,44.48,52159.0,42.5282,42.8266,42.4993,42.817,52159.0
2018-03-02 11:30:00,44.47,44.71,44.33,44.68,71221.0,42.8074,43.0384,42.6726,43.0095,71221.0
2018-03-02 12:00:00,44.69,44.87,44.58,44.86,48143.0,43.0191,43.1924,42.9133,43.1828,48143.0
2018-03-02 12:30:00,44.86,45.19,44.81,45.16,39160.0,43.1828,43.5004,43.1347,43.4716,39160.0
2018-03-02 13:00:00,45.16,45.18,44.87,44.89,55827.0,43.4716,43.4908,43.1924,43.2117,55827.0
2018-03-02 13:30:00,44.9,45.1,44.73,44.98,39813.0,43.2213,43.4138,43.0576,43.2983,39813.0
2018-03-02 14:00:00,44.98,45.32,44.98,45.27,57475.0,43.2983,43.6256,43.2983,43.5775,57475.0
2018-03-02 14:30:00,45.25,45.52,45.25,45.33,55065.0,43.5582,43.8181,43.5582,43.6352,55065.0
2018-03-02 15:00:00,45.31,45.44,45.21,45.4,97290.0,43.616,43.7411,43.5197,43.7026,97290.0
2018-03-02 15:30:00,45.4,45.72,45.38,45.64,223806.0,43.7026,44.0106,43.6833,43.9336,223806.0
2018-03-05 09:30:00,45.64,45.91,45.47,45.59,113744.0,43.9336,44.1935,43.77,43.8855,113744.0
2018-03-05 10:00:00,45.6,45.62,45.34,45.49,95959.0,43.8951,43.9144,43.6448,43.7892,95959.0
2018-03-05 10:30:00,45.5,45.72,45.48,45.68,61063.0,43.7989,44.0106,43.7796,43.9721,61063.0
2018-03-05 11:00:00,45.69,45.81,45.66,45.78,122778.0,43.9818,44.0973,43.9529,44.0684,122778.0
2018-03-05 11:30:00,45.75,46.04,45.73,45.99,160349.0,44.0395,44.3187,44.0203,44.2705,160349.0
2018-03-05 12:00:00,46.0,46.17,45.93,46.03,126807.0,44.2802,44.4438,44.2128,44.309,126807.0
2018-03-05 12:30:00,46.04,46.05,45.91,45.99,73640.0,44.3187,44.3283,44.1935,44.2705,73640.0
2018-03-05 13:00:00,45.99,46.11,45.94,45.96,46918.0,44.2705,44.386,44.2224,44.2417,46918.0
2018-03-05 13:30:00,45.97,46.06,45.93,46.02,43905.0,44.2513,44.3379,44.2128,44.2994,43905.0
2018-03-05 14:00:00,46.04,46.18,45.93,46.03,63125.0,44.3187,44.4534,44.2128,44.309,63125.0
2018-03-05 14:30:00,46.04,46.22,46.02,46.21,50808.0,44.3187,44.4919,44.2994,44.4823,50808.0
2018-03-05 15:00:00,46.2,46.35,46.1,46.1,78853.0,44.4727,44.6171,44.3764,44.3764,78853.0
2018-03-05 15:30:00,46.1,46.19,46.05,46.1,204380.0,44.3764,44.4631,44.3283,44.3764,204380.0
2018-03-06 09:30:00,46.33,46.95,46.33,46.88,164256.0,44.5978,45.1946,44.5978,45.1273,164256.0
2018-03-06 10:00:00,46.89,47.0,46.72,46.95,224926.0,45.1369,45.2428,44.9732,45.1946,224926.0
2018-03-06 10:30:00,46.95,47.24,46.67,46.67,100384.0,45.1946,45.4738,44.9251,44.9251,100384.0
2018-03-06 11:00:00,46.64,46.8,46.45,46.51,125407.0,44.8962,45.0502,44.7133,44.7711,125407.0
2018-03-06 11:30:00,46.53,46.7,46.42,46.69,114942.0,44.7903,44.954,44.6845,44.9444,114942.0
2018-03-06 12:00:00,46.69,46.89,46.62,46.81,89064.0,44.9444,45.1369,44.877,45.0599,89064.0
2018-03-06 12:30:00,46.81,47.07,46.79,47.04,50714.0,45.0599,45.3102,45.0406,45.2813,50714.0
2018-03-06 13:00:00,47.07,47.25,47.05,47.17,50471.0,45.3102,45.4834,45.2909,45.4064,50471.0
2018-03-06 13:30:00,47.18,47.19,46.88,46.96,42968.0,45.416,45.4257,45.1273,45.2043,42968.0
2018-03-06 14:00:00,46.96,47.06,46.83,46.86,61183.0,45.2043,45.3005,45.0791,45.108,61183.0
2018-03-06 14:30:00,46.86,47.1,46.84,47.08,79273.0,45.108,45.339,45.0888,45.3198,79273.0
2018-03-06 15:00:00,47.08,47.35,47.08,47.32,205483.0,45.3198,45.5797,45.3198,45.5508,205483.0
2018-03-06 15:30:00,47.32,47.42,47.27,47.4,378566.0,45.5508,45.6471,45.5027,45.6278,378566.0
2018-03-07 09:30:00,46.86,47.92,46.86,47.37,212949.0,45.108,46.1284,45.108,45.5989,212949.0
2018-03-07 10:00:00,47.36,47.72,47.36,47.64,100574.0,45.5893,45.9359,45.5893,45.8588,100574.0
2018-03-07 10:30:00,47.61,47.79,47.51,47.68,105688.0,45.83,46.0032,45.7337,45.8973,105688.0
2018-03-07 11:00:00,47.68,47.7,47.42,47.59,77709.0,45.8973,45.9166,45.6471,45.8107,77709.0
2018-03-07 11:30:00,47.6,47.72,47.34,47.34,63615.0,45.8203,45.9359,45.5701,45.5701,63615.0
2018-03-07 12:00:00,47.34,47.53,47.22,47.53,98525.0,45.5701,45.753,45.4545,45.753,98525.0
2018-03-07 12:30:00,47.52,47.92,47.4,47.89,215092.0,45.7433,46.1284,45.6278,46.0995,215092.0
2018-03-07 13:00:00,47.89,47.9,47.54,47.9,200953.0,46.0995,46.1091,45.7626,46.1091,200953.0
2018-03-07 13:30:00,47.93,48.0,47.82,47.97,109774.0,46.138,46.2054,46.0321,46.1765,109774.0
2018-03-07 14:00:00,47.97,48.21,47.89,48.02,130285.0,46.1765,46.4075,46.0995,46.2246,130285.0
2018-03-07 14:30:00,48.02,48.1,47.91,47.97,72877.0,46.2246,46.3016,46.1187,46.1765,72877.0
2018-03-07 15:00:00,47.97,48.2,47.97,48.18,131288.0,46.1765,46.3979,46.1765,46.3787,131288.0
2018-03-07 15:30:00,48.19,48.21,47.84,47.92,353453.0,46.3883,46.4075,46.0514,46.1284,353453.0
2018-03-08 09:30:00,48.25,48.38,47.77,47.79,81354.0,46.446,46.5712,45.984,46.0032,81354.0
2018-03-08 10:00:00,47.8,48.03,47.73,47.81,71220.0,46.0129,46.2343,45.9455,46.0225,71220.0
2018-03-08 10:30:00,47.8,48.13,47.8,48.01,60618.0,46.0129,46.3305,46.0129,46.215,60618.0
2018-03-08 11:00:00,48.01,48.13,47.98,48.04,84604.0,46.215,46.3305,46.1861,46.2439,84604.0
2018-03-08 11:30:00,48.03,48.19,48.0,48.18,50473.0,46.2343,46.3883,46.2054,46.3787,50473.0
2018-03-08 12:00:00,48.18,48.2,47.87,48.0,32157.0,46.3787,46.3979,46.0802,46.2054,32157.0
2018-03-08 12:30:00,48.0,48.16,47.95,48.12,58761.0,46.2054,46.3594,46.1573,46.3209,58761.0
2018-03-08 13:00:00,48.12,48.18,47.94,48.03,52222.0,46.3209,46.3787,46.1476,46.2343,52222.0
2018-03-08 13:30:00,48.02,48.11,47.87,48.05,140510.0,46.2246,46.3113,46.0802,46.2535,140510.0
2018-03-08 14:00:00,48.05,48.17,48.01,48.16,36492.0,46.2535,46.369,46.215,46.3594,36492.0
2018-03-08 14:30:00,48.15,48.38,48.1,48.25,120154.0,46.3498,46.5712,46.3016,46.446,120154.0
2018-03-08 15:00:00,48.26,48.49,48.26,48.35,126127.0,46.4557,46.6771,46.4557,46.5423,126127.0
2018-03-08 15:30:00,48.35,48.49,48.23,48.46,251982.0,46.5423,46.6771,46.4268,46.6482,251982.0
2018-03-09 09:30:00,49.05,49.96,49.05,49.56,348522.0,47.2161,48.0921,47.2161,47.7071,348522.0
2018-03-09 10:00:00,49.58,49.71,49.51,49.58,266973.0,47.7263,47.8515,47.6589,47.7263,266973.0
2018-03-09 10:30:00,49.58,49.73,49.38,49.41,167156.0,47.7263,47.8707,47.5338,47.5627,167156.0
2018-03-09 11:00:00,49.42,49.63,49.41,49.55,99822.0,47.5723,47.7744,47.5627,47.6974,99822.0
2018-03-09 11:30:00,49.56,49.64,49.39,49.5,61001.0,47.7071,47.7841,47.5434,47.6493,61001.0
2018-03-09 12:00:00,49.52,49.67,49.48,49.55,82109.0,47.6686,47.8129,47.6301,47.6974,82109.0
2018-03-09 12:30:00,49.54,49.69,49.52,49.65,64943.0,47.6878,47.8322,47.6686,47.7937,64943.0
2018-03-09 13:00:00,49.65,49.76,49.56,49.69,124210.0,47.7937,47.8996,47.7071,47.8322,124210.0
2018-03-09 13:30:00,49.69,49.71,49.56,49.6,63911.0,47.8322,47.8515,47.7071,47.7456,63911.0
2018-03-09 14:00:00,49.61,49.72,49.6,49.69,79568.0,47.7552,47.8611,47.7456,47.8322,79568.0
2018-03-09 14:30:00,49.68,49.68,49.51,49.54,125739.0,47.8226,47.8226,47.6589,47.6878,125739.0
2018-03-09 15:00:00,49.54,49.61,49.4,49.49,150668.0,47.6878,47.7552,47.553,47.6397,150668.0
2018-03-09 15:30:00,49.49,49.55,49.3,49.4,351834.0,47.6397,47.6974,47.4568,47.553,351834.0
2018-03-12 09:30:00,49.68,49.73,49.27,49.5,120474.0,47.8226,47.8707,47.4279,47.6493,120474.0
2018-03-12 10:00:00,49.48,49.95,49.47,49.91,94529.0,47.6301,48.0825,47.6204,48.044,94529.0
2018-03-12 10:30:00,49.9,49.99,49.59,49.68,54713.0,48.0343,48.121,47.7359,47.8226,54713.0
2018-03-12 11:00:00,49.7,49.76,49.52,49.6,56229.0,47.8418,47.8996,47.6686,47.7456,56229.0
2018-03-12 11:30:00,49.61,50.0,49.59,49.98,129360.0,47.7552,48.1306,47.7359,48.1114,129360.0
2018-03-12 12:00:00,49.97,50.17,49.93,50.16,84583.0,48.1017,48.2943,48.0632,48.2846,84583.0
2018-03-12 12:30:00,50.17,50.22,50.02,50.2,67340.0,48.2943,48.3424,48.1499,48.3231,67340.0
2018-03-12 13:00:00,50.19,50.29,50.18,50.23,60738.0,48.3135,48.4098,48.3039,48.352,60738.0
2018-03-12 13:30:00,50.23,50.3,50.03,50.03,60106.0,48.352,48.4194,48.1595,48.1595,60106.0
2018-03-12 14:00:00,50.05,50.11,49.86,49.94,58505.0,48.1787,48.2365,47.9958,48.0729,58505.0
2018-03-12 14:30:00,49.95,50.01,49.77,49.87,193321.0,48.0825,48.1402,47.9092,48.0055,193321.0
2018-03-12 15:00:00,49.88,50.01,49.88,49.96,75030.0,48.0151,48.1402,48.0151,48.0921,75030.0
2018-03-12 15:30:00,49.97,50.1,49.92,49.93,418525.0,48.1017,48.2269,48.0536,48.0632,418525.0
2018-03-13 09:30:00,50.28,50.68,50.07,50.27,167231.0,48.4001,48.7852,48.198,48.3905,167231.0
2018-03-13 10:00:00,50.26,50.26,49.8,49.84,156049.0,48.3809,48.3809,47.9381,47.9766,156049.0
2018-03-13 10:30:00,49.84,49.97,49.71,49.84,101291.0,47.9766,48.1017,47.8515,47.9766,101291.0
2018-03-13 11:00:00,49.84,49.85,49.33,49.37,79808.0,47.9766,47.9862,47.4857,47.5242,79808.0
2018-03-13 11:30:00,49.37,49.55,49.32,49.43,71944.0,47.5242,47.6974,47.476,47.5819,71944.0
2018-03-13 12:00:00,49.43,49.43,48.97,49.2,141048.0,47.5819,47.5819,47.1391,47.3605,141048.0
2018-03-13 12:30:00,49.21,49.6,49.21,49.49,55161.0,47.3701,47.7456,47.3701,47.6397,55161.0
2018-03-13 13:00:00,49.51,49.63,49.34,49.4,84017.0,47.6589,47.7744,47.4953,47.553,84017.0
2018-03-13 13:30:00,49.41,49.46,49.22,49.26,52210.0,47.5627,47.6108,47.3798,47.4183,52210.0
2018-03-13 14:00:00,49.25,49.32,49.11,49.28,141611.0,47.4086,47.476,47.2739,47.4375,141611.0
2018-03-13 14:30:00,49.3,49.37,49.09,49.22,233029.0,47.4568,47.5242,47.2546,47.3798,233029.0
2018-03-13 15:00:00,49.22,49.28,48.87,48.92,93693.0,47.3798,47.4375,47.0429,47.091,93693.0
2018-03-13 15:30:00,48.92,49.03,48.83,49.0,251133.0,47.091,47.1969,47.0044,47.168,251133.0
2018-03-14 09:30:00,49.03,49.34,48.69,49.11,206456.0,47.1969,47.4953,46.8696,47.2739,206456.0
2018-03-14 10:00:00,49.14,49.58,49.13,49.54,61366.0,47.3028,47.7263,47.2931,47.6878,61366.0
2018-03-14 10:30:00,49.52,49.63,49.31,49.5,51913.0,47.6686,47.7744,47.4664,47.6493,51913.0
2018-03-14 11:00:00,49.53,49.6,49.18,49.37,90656.0,47.6782,47.7456,47.3413,47.5242,90656.0
2018-03-14 11:30:00,49.34,49.36,49.01,49.21,58984.0,47.4953,47.5145,47.1776,47.3701,58984.0
2018-03-14 12:00:00,49.23,49.42,49.19,49.36,60822.0,47.3894,47.5723,47.3509,47.5145,60822.0
2018-03-14 12:30:00,49.37,49.51,49.3,49.36,38781.0,47.5242,47.6589,47.4568,47.5145,38781.0
2018-03-14 13:00:00,49.36,49.54,49.24,49.52,52817.0,47.5145,47.6878,47.399,47.6686,52817.0
2018-03-14 13:30:00,49.54,49.8,49.53,49.61,41632.0,47.6878,47.9381,47.6782,47.7552,41632.0
2018-03-14 14:00:00,49.61,49.63,49.52,49.58,37422.0,47.7552,47.7744,47.6686,47.7263,37422.0
2018-03-14 14:30:00,49.57,49.6,49.34,49.48,65052.0,47.7167,47.7456,47.4953,47.6301,65052.0
2018-03-14 15:00:00,49.51,49.51,49.32,49.33,88159.0,47.6589,47.6589,47.476,47.4857,88159.0
2018-03-14 15:30:00,49.34,49.37,49.22,49.35,212575.0,47.4953,47.5242,47.3798,47.5049,212575.0
2018-03-15 09:30:00,49.44,49.71,49.24,49.52,155655.0,47.5915,47.8515,47.399,47.6686,155655.0
2018-03-15 10:00:00,49.52,49.62,49.36,49.56,58915.0,47.6686,47.7648,47.5145,47.7071,58915.0
2018-03-15 10:30:00,49.56,49.59,49.26,49.48,113890.0,47.7071,47.7359,47.4183,47.6301,113890.0
2018-03-15 11:00:00,49.49,49.84,49.48,49.8,75427.0,47.6397,47.9766,47.6301,47.9381,75427.0
2018-03-15 11:30:00,49.78,49.78,49.55,49.65,49629.0,47.9188,47.9188,47.6974,47.7937,49629.0
2018-03-15 12:00:00,49.68,49.74,49.55,49.6,32998.0,47.8226,47.8803,47.6974,47.7456,32998.0
2018-03-15 12:30:00,49.6,49.64,49.52,49.53,52771.0,47.7456,47.7841,47.6686,47.6782,52771.0
2018-03-15 13:00:00,49.53,49.59,49.39,49.39,42493.0,47.6782,47.7359,47.5434,47.5434,42493.0
2018-03-15 13:30:00,49.4,49.49,49.18,49.18,85609.0,47.553,47.6397,47.3413,47.3413,85609.0
2018-03-15 14:00:00,49.17,49.39,49.11,49.33,74313.0,47.3316,47.5434,47.2739,47.4857,74313.0
2018-03-15 14:30:00,49.33,49.4,49.28,49.38,164078.0,47.4857,47.553,47.4375,47.5338,164078.0
2018-03-15 15:00:00,49.37,49.37,49.2,49.22,87113.0,47.5242,47.5242,47.3605,47.3798,87113.0
2018-03-15 15:30:00,49.22,49.27,49.12,49.14,235906.0,47.3798,47.4279,47.2835,47.3028,235906.0
2018-03-16 09:30:00,49.26,49.5,49.01,49.17,315063.0,47.4183,47.6493,47.1776,47.3316,315063.0
2018-03-16 10:00:00,49.15,49.59,49.15,49.54,63871.0,47.3124,47.7359,47.3124,47.6878,63871.0
2018-03-16 10:30:00,49.56,49.74,49.56,49.69,52448.0,47.7071,47.8803,47.7071,47.8322,52448.0
2018-03-16 11:00:00,49.69,49.7,49.43,49.5,59234.0,47.8322,47.8418,47.5819,47.6493,59234.0
2018-03-16 11:30:00,49.5,49.52,49.1,49.12,36750.0,47.6493,47.6686,47.2643,47.2835,36750.0
2018-03-16 12:00:00,49.14,49.23,49.1,49.12,36305.0,47.3028,47.3894,47.2643,47.2835,36305.0
2018-03-16 12:30:00,49.15,49.3,49.09,49.28,47859.0,47.3124,47.4568,47.2546,47.4375,47859.0
2018-03-16 13:00:00,49.28,49.34,49.25,49.32,29014.0,47.4375,47.4953,47.4086,47.476,29014.0
2018-03-16 13:30:00,49.32,49.37,49.25,49.29,25015.0,47.476,47.5242,47.4086,47.4472,25015.0
2018-03-16 14:00:00,49.29,49.4,49.24,49.39,55398.0,47.4472,47.553,47.399,47.5434,55398.0
2018-03-16 14:30:00,49.38,49.47,49.38,49.43,42765.0,47.5338,47.6204,47.5338,47.5819,42765.0
2018-03-16 15:00:00,49.41,49.47,49.36,49.43,62400.0,47.5627,47.6204,47.5145,47.5819,62400.0
2018-03-16 15:30:00,49.43,49.49,49.23,49.23,338003.0,47.5819,47.6397,47.3894,47.3894,338003.0
2018-03-19 09:30:00,49.09,49.19,48.8,49.01,84924.0,47.2546,47.3509,46.9755,47.1776,84924.0
2018-03-19 10:00:00,49.03,49.14,48.72,48.94,98964.0,47.1969,47.3028,46.8985,47.1102,98964.0
2018-03-19 10:30:00,48.94,49.05,48.51,48.61,76017.0,47.1102,47.2161,46.6963,46.7926,76017.0
2018-03-19 11:00:00,48.59,48.61,48.24,48.34,90864.0,46.7733,46.7926,46.4364,46.5327,90864.0
2018-03-19 11:30:00,48.35,48.35,47.87,47.97,122424.0,46.5423,46.5423,46.0802,46.1765,122424.0
2018-03-19 12:00:00,47.99,48.17,47.94,48.15,117583.0,46.1958,46.369,46.1476,46.3498,117583.0
2018-03-19 12:30:00,48.16,48.2,47.93,48.07,50393.0,46.3594,46.3979,46.138,46.2728,50393.0
2018-03-19 13:00:00,48.08,48.1,47.88,47.98,43479.0,46.2824,46.3016,46.0899,46.1861,43479.0
2018-03-19 13:30:00,47.98,48.29,47.97,48.29,84192.0,46.1861,46.4845,46.1765,46.4845,84192.0
2018-03-19 14:00:00,48.27,48.37,48.23,48.29,43912.0,46.4653,46.5616,46.4268,46.4845,43912.0
2018-03-19 14:30:00,48.28,48.34,48.02,48.32,82374.0,46.4749,46.5327,46.2246,46.5134,82374.0
2018-03-19 15:00:00,48.32,48.61,48.26,48.45,127322.0,46.5134,46.7926,46.4557,46.6386,127322.0
2018-03-19 15:30:00,48.44,48.79,48.4,48.7,329371.0,46.6289,46.9658,46.5904,46.8792,329371.0
2018-03-20 09:30:00,48.6,49.06,48.42,48.72,115630.0,46.783,47.2258,46.6097,46.8985,115630.0
2018-03-20 10:00:00,48.71,48.94,48.7,48.79,80710.0,46.8888,47.1102,46.8792,46.9658,80710.0
2018-03-20 10:30:00,48.77,48.82,48.62,48.75,64437.0,46.9466,46.9947,46.8022,46.9273,64437.0
2018-03-20 11:00:00,48.77,48.86,48.69,48.86,45894.0,46.9466,47.0332,46.8696,47.0332,45894.0
2018-03-20 11:30:00,48.84,48.84,48.57,48.66,60077.0,47.014,47.014,46.7541,46.8407,60077.0
2018-03-20 12:00:00,48.65,49.04,48.56,49.02,58165.0,46.8311,47.2065,46.7444,47.1872,58165.0
2018-03-20 12:30:00,49.01,49.07,48.86,48.86,32096.0,47.1776,47.2354,47.0332,47.0332,32096.0
2018-03-20 13:00:00,48.87,48.93,48.73,48.93,54145.0,47.0429,47.1006,46.9081,47.1006,54145.0
2018-03-20 13:30:00,48.93,49.03,48.89,48.9,72392.0,47.1006,47.1969,47.0621,47.0717,72392.0
2018-03-20 14:00:00,48.9,49.01,48.87,49.0,58909.0,47.0717,47.1776,47.0429,47.168,58909.0
2018-03-20 14:30:00,49.0,49.13,49.0,49.08,96762.0,47.168,47.2931,47.168,47.245,96762.0
2018-03-20 15:00:00,49.08,49.17,48.96,48.97,79996.0,47.245,47.3316,47.1295,47.1391,79996.0
2018-03-20 15:30:00,48.98,49.06,48.87,48.98,252260.0,47.1487,47.2258,47.0429,47.1487,252260.0
2018-03-21 09:30:00,49.15,49.73,49.05,49.6,134905.0,47.3124,47.8707,47.2161,47.7456,134905.0
2018-03-21 10:00:00,49.6,50.1,49.58,50.02,110383.0,47.7456,48.2269,47.7263,48.1499,110383.0
2018-03-21 10:30:00,50.01,50.07,49.85,49.86,105840.0,48.1402,48.198,47.9862,47.9958,105840.0
2018-03-21 11:00:00,49.87,50.05,49.73,50.05,62065.0,48.0055,48.1787,47.8707,48.1787,62065.0
2018-03-21 11:30:00,50.05,50.07,49.94,50.01,102098.0,48.1787,48.198,48.0729,48.1402,102098.0
2018-03-21 12:00:00,50.0,50.0,49.85,49.98,50025.0,48.1306,48.1306,47.9862,48.1114,50025.0
2018-03-21 12:30:00,49.98,50.04,49.89,50.03,93942.0,48.1114,48.1691,48.0247,48.1595,93942.0
2018-03-21 13:00:00,50.03,50.05,49.68,49.82,112062.0,48.1595,48.1787,47.8226,47.9573,112062.0
2018-03-21 13:30:00,49.8,49.85,49.67,49.8,73585.0,47.9381,47.9862,47.8129,47.9381,73585.0
2018-03-21 14:00:00,49.81,50.29,49.73,50.04,120289.0,47.9477,48.4098,47.8707,48.1691,120289.0
2018-03-21 14:30:00,50.02,50.04,49.43,49.71,125952.0,48.1499,48.1691,47.5819,47.8515,125952.0
2018-03-21 15:00:00,49.7,49.94,49.66,49.66,122892.0,47.8418,48.0729,47.8033,47.8033,122892.0
2018-03-21 15:30:00,49.66,49.83,49.5,49.51,314023.0,47.8033,47.967,47.6493,47.6589,314023.0
2018-03-22 09:30:00,48.63,49.12,48.6,48.85,224256.0,46.8118,47.2835,46.783,47.0236,224256.0
2018-03-22 10:00:00,48.82,48.95,48.66,48.68,134036.0,46.9947,47.1199,46.8407,46.86,134036.0
2018-03-22 10:30:00,48.68,48.71,47.98,48.02,145368.0,46.86,46.8888,46.1861,46.2246,145368.0
2018-03-22 11:00:00,48.03,48.15,47.65,47.69,180800.0,46.2343,46.3498,45.8685,45.907,180800.0
2018-03-22 11:30:00,47.67,47.7,47.27,47.52,171201.0,45.8877,45.9166,45.5027,45.7433,171201.0
2018-03-22 12:00:00,47.53,48.14,47.45,48.14,137582.0,45.753,46.3402,45.6759,46.3402,137582.0
2018-03-22 12:30:00,48.13,48.3,48.02,48.2,89382.0,46.3305,46.4942,46.2246,46.3979,89382.0
2018-03-22 13:00:00,48.14,48.45,47.91,48.45,60621.0,46.3402,46.6386,46.1187,46.6386,60621.0
2018-03-22 13:30:00,48.46,48.57,48.31,48.41,103285.0,46.6482,46.7541,46.5038,46.6001,103285.0
2018-03-22 14:00:00,48.42,48.46,48.25,48.26,73062.0,46.6097,46.6482,46.446,46.4557,73062.0
2018-03-22 14:30:00,48.25,48.46,48.18,48.26,116823.0,46.446,46.6482,46.3787,46.4557,116823.0
2018-03-22 15:00:00,48.24,48.32,48.05,48.12,117241.0,46.4364,46.5134,46.2535,46.3209,117241.0
2018-03-22 15:30:00,48.12,48.16,47.72,47.74,485589.0,46.3209,46.3594,45.9359,45.9551,485589.0
2018-03-23 09:30:00,47.75,48.11,46.77,47.0,232883.0,45.9647,46.3113,45.0214,45.2428,232883.0
2018-03-23 10:00:00,47.03,47.12,46.53,46.72,183100.0,45.2717,45.3583,44.7903,44.9732,183100.0
2018-03-23 10:30:00,46.71,46.99,46.69,46.89,120139.0,44.9636,45.2331,44.9444,45.1369,120139.0
2018-03-23 11:00:00,46.87,46.9,46.4,46.4,97369.0,45.1176,45.1465,44.6652,44.6652,97369.0
2018-03-23 11:30:00,46.41,46.72,46.36,46.39,263870.0,44.6748,44.9732,44.6267,44.6556,263870.0
2018-03-23 12:00:00,46.38,46.79,46.38,46.77,192809.0,44.646,45.0406,44.646,45.0214,192809.0
2018-03-23 12:30:00,46.77,46.81,46.59,46.64,91364.0,45.0214,45.0599,44.8481,44.8962,91364.0
2018-03-23 13:00:00,46.64,47.07,46.55,46.98,67759.0,44.8962,45.3102,44.8096,45.2235,67759.0
2018-03-23 13:30:00,46.99,47.14,46.87,47.05,93033.0,45.2331,45.3775,45.1176,45.2909,93033.0
2018-03-23 14:00:00,47.06,47.1,46.69,46.85,82219.0,45.3005,45.339,44.9444,45.0984,82219.0
2018-03-23 14:30:00,46.84,46.86,46.28,46.31,187952.0,45.0888,45.108,44.5497,44.5786,187952.0
2018-03-23 15:00:00,46.34,46.5,46.14,46.2,153910.0,44.6074,44.7615,44.4149,44.4727,153910.0
2018-03-23 15:30:00,46.19,46.19,45.64,45.65,573875.0,44.4631,44.4631,43.9336,43.9432,573875.0
2018-03-26 09:30:00,47.3,47.68,46.79,46.92,163101.0,45.5316,45.8973,45.0406,45.1658,163101.0
2018-03-26 10:00:00,46.94,47.14,46.75,46.95,109707.0,45.185,45.3775,45.0021,45.1946,109707.0
2018-03-26 10:30:00,46.95,47.06,46.75,46.8,78165.0,45.1946,45.3005,45.0021,45.0502,78165.0
2018-03-26 11:00:00,46.78,46.98,46.52,46.85,131347.0,45.031,45.2235,44.7807,45.0984,131347.0
2018-03-26 11:30:00,46.81,47.12,46.76,46.93,66108.0,45.0599,45.3583,45.0117,45.1754,66108.0
2018-03-26 12:00:00,46.94,47.16,46.84,47.03,45104.0,45.185,45.3968,45.0888,45.2717,45104.0
2018-03-26 12:30:00,47.0,47.12,46.91,46.99,42882.0,45.2428,45.3583,45.1561,45.2331,42882.0
2018-03-26 13:00:00,46.98,47.24,46.98,47.08,76781.0,45.2235,45.4738,45.2235,45.3198,76781.0
2018-03-26 13:30:00,47.09,47.18,46.96,47.03,34358.0,45.3294,45.416,45.2043,45.2717,34358.0
2018-03-26 14:00:00,47.05,47.31,46.97,47.29,65617.0,45.2909,45.5412,45.2139,45.5219,65617.0
2018-03-26 14:30:00,47.3,47.49,47.29,47.29,84471.0,45.5316,45.7145,45.5219,45.5219,84471.0
2018-03-26 15:00:00,47.29,47.46,47.26,47.45,221457.0,45.5219,45.6856,45.4931,45.6759,221457.0
2018-03-26 15:30:00,47.45,47.7,47.4,47.69,293821.0,45.6759,45.9166,45.6278,45.907,293821.0
2018-03-27 09:30:00,48.01,48.08,47.65,48.04,112508.0,46.215,46.2824,45.8685,46.2439,112508.0
2018-03-27 10:00:00,48.02,48.03,47.28,47.53,92874.0,46.2246,46.2343,45.5123,45.753,92874.0
2018-03-27 10:30:00,47.5,47.77,47.43,47.55,36489.0,45.7241,45.984,45.6567,45.7722,36489.0
2018-03-27 11:00:00,47.52,47.67,47.42,47.62,36857.0,45.7433,45.8877,45.6471,45.8396,36857.0
2018-03-27 11:30:00,47.61,47.99,47.61,47.86,42620.0,45.83,46.1958,45.83,46.0706,42620.0
2018-03-27 12:00:00,47.86,47.99,47.47,47.47,78611.0,46.0706,46.1958,45.6952,45.6952,78611.0
2018-03-27 12:30:00,47.45,47.55,47.28,47.53,87231.0,45.6759,45.7722,45.5123,45.753,87231.0
2018-03-27 13:00:00,47.52,47.66,47.42,47.45,55093.0,45.7433,45.8781,45.6471,45.6759,55093.0
2018-03-27 13:30:00,47.47,47.48,47.11,47.22,72431.0,45.6952,45.7048,45.3487,45.4545,72431.0
2018-03-27 14:00:00,47.22,47.22,46.62,46.62,83558.0,45.4545,45.4545,44.877,44.877,83558.0
2018-03-27 14:30:00,46.64,46.83,46.42,46.44,112719.0,44.8962,45.0791,44.6845,44.7037,112719.0
2018-03-27 15:00:00,46.42,46.47,45.9,45.94,193776.0,44.6845,44.7326,44.1839,44.2224,193776.0
2018-03-27 15:30:00,45.93,45.94,45.4,45.76,571817.0,44.2128,44.2224,43.7026,44.0491,571817.0
2018-03-28 09:30:00,45.54,45.85,44.67,45.51,149785.0,43.8374,44.1358,42.9999,43.8085,149785.0
2018-03-28 10:00:00,45.54,45.91,44.92,45.07,121058.0,43.8374,44.1935,43.2405,43.3849,121058.0
2018-03-28 10:30:00,45.13,45.22,44.56,44.91,91307.0,43.4427,43.5293,42.894,43.2309,91307.0
2018-03-28 11:00:00,44.93,45.09,44.61,44.61,77440.0,43.2502,43.4042,42.9421,42.9421,77440.0
2018-03-28 11:30:00,44.61,45.21,44.47,44.88,72567.0,42.9421,43.5197,42.8074,43.202,72567.0
2018-03-28 12:00:00,44.9,45.59,44.89,45.15,49668.0,43.2213,43.8855,43.2117,43.4619,49668.0
2018-03-28 12:30:00,45.14,45.33,44.94,44.96,41601.0,43.4523,43.6352,43.2598,43.279,41601.0
2018-03-28 13:00:00,44.89,45.19,44.78,45.02,38307.0,43.2117,43.5004,43.1058,43.3368,38307.0
2018-03-28 13:30:00,45.06,45.26,44.86,45.11,48320.0,43.3753,43.5678,43.1828,43.4234,48320.0
2018-03-28 14:00:00,45.12,45.21,44.83,44.88,50611.0,43.4331,43.5197,43.1539,43.202,50611.0
2018-03-28 14:30:00,44.86,45.21,44.79,44.83,81363.0,43.1828,43.5197,43.1154,43.1539,81363.0
2018-03-28 15:00:00,44.83,45.0,44.56,44.96,208745.0,43.1539,43.3175,42.894,43.279,208745.0
2018-03-28 15:30:00,44.96,45.13,44.83,44.84,336440.0,43.279,43.4427,43.1539,43.1635,336440.0
2018-03-29 09:30:00,45.1,45.76,44.78,44.88,196574.0,43.4138,44.0491,43.1058,43.202,196574.0
2018-03-29 10:00:00,44.95,45.39,44.89,45.34,171028.0,43.2694,43.693,43.2117,43.6448,171028.0
2018-03-29 10:30:00,45.35,45.87,45.33,45.87,90092.0,43.6545,44.155,43.6352,44.155,90092.0
2018-03-29 11:00:00,45.9,45.96,45.54,45.69,49263.0,44.1839,44.2417,43.8374,43.9818,49263.0
2018-03-29 11:30:00,45.68,45.76,45.55,45.69,49024.0,43.9721,44.0491,43.847,43.9818,49024.0
2018-03-29 12:00:00,45.73,45.74,45.4,45.63,47162.0,44.0203,44.0299,43.7026,43.924,47162.0
2018-03-29 12:30:00,45.65,45.71,45.54,45.65,40927.0,43.9432,44.001,43.8374,43.9432,40927.0
2018-03-29 13:00:00,45.63,45.69,45.47,45.57,23487.0,43.924,43.9818,43.77,43.8662,23487.0
2018-03-29 13:30:00,45.61,46.01,45.54,45.93,57353.0,43.9047,44.2898,43.8374,44.2128,57353.0
2018-03-29 14:00:00,45.93,46.11,45.83,45.95,105890.0,44.2128,44.386,44.1165,44.232,105890.0
2018-03-29 14:30:00,45.95,46.21,45.91,46.1,99200.0,44.232,44.4823,44.1935,44.3764,99200.0
2018-03-29 15:00:00,46.09,46.3,45.79,45.88,94468.0,44.3668,44.5689,44.078,44.1646,94468.0
2018-03-29 15:30:00,45.87,45.92,45.65,45.7,322358.0,44.155,44.2032,43.9432,43.9914,322358.0
2018-04-02 09:30:00,45.36,45.68,44.65,44.88,198788.0,43.6641,43.9721,42.9806,43.202,198788.0
2018-04-02 10:00:00,44.86,44.88,44.35,44.37,173328.0,43.1828,43.202,42.6919,42.7111,173328.0
2018-04-02 10:30:00,44.35,44.63,44.09,44.12,144861.0,42.6919,42.9614,42.4416,42.4704,144861.0
2018-04-02 11:00:00,44.13,44.19,43.87,44.11,158755.0,42.4801,42.5378,42.2298,42.4608,158755.0
2018-04-02 11:30:00,44.12,44.15,43.67,43.9,110724.0,42.4704,42.4993,42.0373,42.2587,110724.0
2018-04-02 12:00:00,43.89,44.01,43.67,43.99,74733.0,42.249,42.3646,42.0373,42.3453,74733.0
2018-04-02 12:30:00,43.97,44.34,43.96,44.16,39635.0,42.3261,42.6822,42.3164,42.509,39635.0
2018-04-02 13:00:00,44.18,44.21,43.64,43.66,46855.0,42.5282,42.5571,42.0084,42.0276,46855.0
2018-04-02 13:30:00,43.66,43.87,43.37,43.51,97016.0,42.0276,42.2298,41.7485,41.8833,97016.0
2018-04-02 14:00:00,43.49,43.65,43.29,43.3,98253.0,41.864,42.018,41.6715,41.6811,98253.0
2018-04-02 14:30:00,43.3,43.62,43.17,43.54,131250.0,41.6811,41.9891,41.556,41.9121,131250.0
2018-04-02 15:00:00,43.55,43.81,43.46,43.56,146574.0,41.9218,42.172,41.8351,41.9314,146574.0
2018-04-02 15:30:00,43.56,43.98,43.48,43.78,520201.0,41.9314,42.3357,41.8544,42.1432,520201.0
2018-04-03 09:30:00,44.27,44.72,44.06,44.07,110292.0,42.6148,43.048,42.4127,42.4223,110292.0
2018-04-03 10:00:00,44.09,44.12,43.63,43.86,200186.0,42.4416,42.4704,41.9988,42.2202,200186.0
2018-04-03 10:30:00,43.86,44.15,43.81,44.07,139228.0,42.2202,42.4993,42.172,42.4223,139228.0
2018-04-03 11:00:00,44.06,44.2,44.0,44.02,129835.0,42.4127,42.5475,42.3549,42.3742,129835.0
2018-04-03 11:30:00,44.0,44.01,43.57,43.61,125626.0,42.3549,42.3646,41.941,41.9795,125626.0
2018-04-03 12:00:00,43.59,43.8,43.41,43.45,90361.0,41.9603,42.1624,41.787,41.8255,90361.0
2018-04-03 12:30:00,43.42,43.81,43.42,43.72,64021.0,41.7966,42.172,41.7966,42.0854,64021.0
2018-04-03 13:00:00,43.73,43.98,43.67,43.93,55617.0,42.095,42.3357,42.0373,42.2876,55617.0
2018-04-03 13:30:00,43.94,43.99,43.78,43.94,82005.0,42.2972,42.3453,42.1432,42.2972,82005.0
2018-04-03 14:00:00,43.94,43.99,43.73,43.78,53417.0,42.2972,42.3453,42.095,42.1432,53417.0
2018-04-03 14:30:00,43.78,44.13,43.62,44.08,94343.0,42.1432,42.4801,41.9891,42.4319,94343.0
2018-04-03 15:00:00,44.08,44.48,44.01,44.46,126850.0,42.4319,42.817,42.3646,42.7977,126850.0
2018-04-03 15:30:00,44.47,44.48,44.14,44.29,341057.0,42.8074,42.817,42.4897,42.6341,341057.0
2018-04-04 09:30:00,43.13,43.48,43.0,43.39,131378.0,41.5175,41.8544,41.3923,41.7677,131378.0
2018-04-04 10:00:00,43.34,43.48,43.22,43.35,112981.0,41.7196,41.8544,41.6041,41.7292,112981.0
2018-04-04 10:30:00,43.36,43.65,43.17,43.54,122429.0,41.7389,42.018,41.556,41.9121,122429.0
2018-04-04 11:00:00,43.55,43.76,43.2,43.75,72630.0,41.9218,42.1239,41.5848,42.1143,72630.0
2018-04-04 11:30:00,43.75,43.97,43.69,43.92,50672.0,42.1143,42.3261,42.0565,42.2779,50672.0
2018-04-04 12:00:00,43.91,44.04,43.72,43.89,84818.0,42.2683,42.3934,42.0854,42.249,84818.0
2018-04-04 12:30:00,43.88,44.1,43.73,43.87,46666.0,42.2394,42.4512,42.095,42.2298,46666.0
2018-04-04 13:00:00,43.84,43.91,43.64,43.74,66320.0,42.2009,42.2683,42.0084,42.1047,66320.0
2018-04-04 13:30:00,43.73,43.8,43.63,43.69,145273.0,42.095,42.1624,41.9988,42.0565,145273.0
2018-04-04 14:00:00,43.71,44.12,43.7,44.1,53036.0,42.0758,42.4704,42.0662,42.4512,53036.0
2018-04-04 14:30:00,44.11,44.4,44.08,44.39,79540.0,42.4608,42.74,42.4319,42.7304,79540.0
2018-04-04 15:00:00,44.38,44.46,44.17,44.38,128055.0,42.7207,42.7977,42.5186,42.7207,128055.0
2018-04-04 15:30:00,44.39,44.63,44.37,44.59,402091.0,42.7304,42.9614,42.7111,42.9229,402091.0
2018-04-05 09:30:00,44.91,45.24,44.7,45.19,194341.0,43.2309,43.5486,43.0288,43.5004,194341.0
2018-04-05 10:00:00,45.19,45.28,44.65,44.72,225760.0,43.5004,43.5871,42.9806,43.048,225760.0
2018-04-05 10:30:00,44.71,45.04,44.69,44.9,227793.0,43.0384,43.3561,43.0191,43.2213,227793.0
2018-04-05 11:00:00,44.93,45.25,44.85,45.03,274276.0,43.2502,43.5582,43.1732,43.3464,274276.0
2018-04-05 11:30:00,45.03,45.04,44.75,44.91,169142.0,43.3464,43.3561,43.0769,43.2309,169142.0
2018-04-05 12:00:00,44.9,44.9,44.39,44.55,155063.0,43.2213,43.2213,42.7304,42.8844,155063.0
2018-04-05 12:30:00,44.54,44.58,44.39,44.48,86400.0,42.8747,42.9133,42.7304,42.817,86400.0
2018-04-05 13:00:00,44.48,44.61,44.12,44.15,87283.0,42.817,42.9421,42.4704,42.4993,87283.0
2018-04-05 13:30:00,44.16,44.22,43.85,43.91,114914.0,42.509,42.5667,42.2105,42.2683,114914.0
2018-04-05 14:00:00,43.91,43.95,43.68,43.86,192494.0,42.2683,42.3068,42.0469,42.2202,192494.0
2018-04-05 14:30:00,43.85,44.13,43.81,44.05,121053.0,42.2105,42.4801,42.172,42.4031,121053.0
2018-04-05 15:00:00,44.07,44.12,43.98,44.02,123718.0,42.4223,42.4704,42.3357,42.3742,123718.0
2018-04-05 15:30:00,44.02,44.06,43.81,43.88,457018.0,42.3742,42.4127,42.172,42.2394,457018.0
2018-04-06 09:30:00,43.2,43.97,43.01,43.54,203764.0,41.5848,42.3261,41.4019,41.9121,203764.0
2018-04-06 10:00:00,43.58,43.87,43.53,43.76,139033.0,41.9506,42.2298,41.9025,42.1239,139033.0
2018-04-06 10:30:00,43.79,43.82,43.58,43.72,78233.0,42.1528,42.1817,41.9506,42.0854,78233.0
2018-04-06 11:00:00,43.71,43.81,43.54,43.66,65911.0,42.0758,42.172,41.9121,42.0276,65911.0
2018-04-06 11:30:00,43.67,43.96,43.62,43.92,61922.0,42.0373,42.3164,41.9891,42.2779,61922.0
2018-04-06 12:00:00,43.92,43.95,43.54,43.55,62578.0,42.2779,42.3068,41.9121,41.9218,62578.0
2018-04-06 12:30:00,43.54,43.72,43.52,43.7,59016.0,41.9121,42.0854,41.8929,42.0662,59016.0
2018-04-06 13:00:00,43.7,43.71,43.42,43.57,53491.0,42.0662,42.0758,41.7966,41.941,53491.0
2018-04-06 13:30:00,43.58,43.61,43.01,43.03,89065.0,41.9506,41.9795,41.4019,41.4212,89065.0
2018-04-06 14:00:00,43.01,43.08,42.86,42.89,77372.0,41.4019,41.4693,41.2576,41.2864,77372.0
2018-04-06 14:30:00,42.89,42.94,42.52,42.62,118225.0,41.2864,41.3346,40.9303,41.0265,118225.0
2018-04-06 15:00:00,42.61,42.76,42.45,42.57,192511.0,41.0169,41.1613,40.8629,40.9784,192511.0
2018-04-06 15:30:00,42.56,43.0,42.52,42.68,418830.0,40.9688,41.3923,40.9303,41.0843,418830.0
2018-04-09 09:30:00,42.94,43.02,42.44,42.97,406486.0,41.3346,41.4116,40.8533,41.3634,406486.0
2018-04-09 10:00:00,42.98,43.28,42.98,43.22,98641.0,41.3731,41.6619,41.3731,41.6041,98641.0
2018-04-09 10:30:00,43.21,43.59,43.16,43.46,158092.0,41.5945,41.9603,41.5463,41.8351,158092.0
2018-04-09 11:00:00,43.47,43.53,43.29,43.5,84054.0,41.8448,41.9025,41.6715,41.8736,84054.0
2018-04-09 11:30:00,43.49,43.79,43.49,43.75,106003.0,41.864,42.1528,41.864,42.1143,106003.0
2018-04-09 12:00:00,43.75,43.98,43.66,43.8,56236.0,42.1143,42.3357,42.0276,42.1624,56236.0
2018-04-09 12:30:00,43.8,43.88,43.72,43.84,74460.0,42.1624,42.2394,42.0854,42.2009,74460.0
2018-04-09 13:00:00,43.84,44.04,43.82,43.92,91787.0,42.2009,42.3934,42.1817,42.2779,91787.0
2018-04-09 13:30:00,43.92,43.97,43.51,43.53,110003.0,42.2779,42.3261,41.8833,41.9025,110003.0
2018-04-09 14:00:00,43.53,43.53,43.17,43.26,118896.0,41.9025,41.9025,41.556,41.6426,118896.0
2018-04-09 14:30:00,43.26,43.28,42.97,43.11,241902.0,41.6426,41.6619,41.3634,41.4982,241902.0
2018-04-09 15:00:00,43.12,43.13,42.61,42.73,219301.0,41.5078,41.5175,41.0169,41.1324,219301.0
2018-04-09 15:30:00,42.72,42.77,42.23,42.37,781660.0,41.1228,41.1709,40.6511,40.7859,781660.0
2018-04-10 09:30:00,43.53,43.87,42.5,43.13,259630.0,41.9025,42.2298,40.911,41.5175,259630.0
2018-04-10 10:00:00,43.16,43.9,43.13,43.83,245428.0,41.5463,42.2587,41.5175,42.1913,245428.0
2018-04-10 10:30:00,43.84,44.05,43.75,43.86,141622.0,42.2009,42.4031,42.1143,42.2202,141622.0
2018-04-10 11:00:00,43.87,43.9,43.52,43.7,95620.0,42.2298,42.2587,41.8929,42.0662,95620.0
2018-04-10 11:30:00,43.69,43.91,43.56,43.73,117023.0,42.0565,42.2683,41.9314,42.095,117023.0
2018-04-10 12:00:00,43.74,43.74,43.19,43.3,107286.0,42.1047,42.1047,41.5752,41.6811,107286.0
2018-04-10 12:30:00,43.29,43.48,43.2,43.28,58251.0,41.6715,41.8544,41.5848,41.6619,58251.0
2018-04-10 13:00:00,43.29,43.65,43.23,43.6,40928.0,41.6715,42.018,41.6137,41.9699,40928.0
2018-04-10 13:30:00,43.61,43.76,43.46,43.75,83716.0,41.9795,42.1239,41.8351,42.1143,83716.0
2018-04-10 14:00:00,43.76,43.87,43.67,43.67,79542.0,42.1239,42.2298,42.0373,42.0373,79542.0
2018-04-10 14:30:00,43.68,43.78,43.48,43.78,119905.0,42.0469,42.1432,41.8544,42.1432,119905.0
2018-04-10 15:00:00,43.78,43.82,43.58,43.69,155999.0,42.1432,42.1817,41.9506,42.0565,155999.0
2018-04-10 15:30:00,43.69,43.7,43.38,43.44,395893.0,42.0565,42.0662,41.7581,41.8159,395893.0
2018-04-11 09:30:00,43.29,43.88,43.24,43.87,60678.0,41.6715,42.2394,41.6234,42.2298,60678.0
2018-04-11 10:00:00,43.88,44.07,43.62,44.07,112057.0,42.2394,42.4223,41.9891,42.4223,112057.0
2018-04-11 10:30:00,44.09,44.14,43.65,43.65,52878.0,42.4416,42.4897,42.018,42.018,52878.0
2018-04-11 11:00:00,43.63,43.76,43.51,43.69,102864.0,41.9988,42.1239,41.8833,42.0565,102864.0
2018-04-11 11:30:00,43.7,44.0,43.69,43.85,60527.0,42.0662,42.3549,42.0565,42.2105,60527.0
2018-04-11 12:00:00,43.85,44.02,43.8,43.82,49864.0,42.2105,42.3742,42.1624,42.1817,49864.0
2018-04-11 12:30:00,43.84,43.89,43.65,43.74,72639.0,42.2009,42.249,42.018,42.1047,72639.0
2018-04-11 13:00:00,43.76,43.9,43.72,43.85,37925.0,42.1239,42.2587,42.0854,42.2105,37925.0
2018-04-11 13:30:00,43.83,43.85,43.63,43.7,60759.0,42.1913,42.2105,41.9988,42.0662,60759.0
2018-04-11 14:00:00,43.7,43.72,43.36,43.38,123351.0,42.0662,42.0854,41.7389,41.7581,123351.0
2018-04-11 14:30:00,43.38,43.52,43.26,43.38,131977.0,41.7581,41.8929,41.6426,41.7581,131977.0
2018-04-11 15:00:00,43.39,43.39,43.0,43.1,162140.0,41.7677,41.7677,41.3923,41.4886,162140.0
2018-04-11 15:30:00,43.11,43.27,43.11,43.2,330233.0,41.4982,41.6522,41.4982,41.5848,330233.0
2018-04-12 09:30:00,43.5,43.87,43.43,43.57,127826.0,41.8736,42.2298,41.8062,41.941,127826.0
2018-04-12 10:00:00,43.59,43.89,43.56,43.76,126060.0,41.9603,42.249,41.9314,42.1239,126060.0
2018-04-12 10:30:00,43.76,43.78,43.57,43.66,70305.0,42.1239,42.1432,41.941,42.0276,70305.0
2018-04-12 11:00:00,43.66,43.8,43.6,43.63,176496.0,42.0276,42.1624,41.9699,41.9988,176496.0
2018-04-12 11:30:00,43.63,43.78,43.56,43.66,159633.0,41.9988,42.1432,41.9314,42.0276,159633.0
2018-04-12 12:00:00,43.66,43.68,43.44,43.66,156285.0,42.0276,42.0469,41.8159,42.0276,156285.0
2018-04-12 12:30:00,43.66,43.83,43.6,43.81,98060.0,42.0276,42.1913,41.9699,42.172,98060.0
2018-04-12 13:00:00,43.81,43.83,43.5,43.53,94784.0,42.172,42.1913,41.8736,41.9025,94784.0
2018-04-12 13:30:00,43.53,43.68,43.48,43.57,78674.0,41.9025,42.0469,41.8544,41.941,78674.0
2018-04-12 14:00:00,43.55,43.73,43.53,43.68,88711.0,41.9218,42.095,41.9025,42.0469,88711.0
2018-04-12 14:30:00,43.69,43.76,43.59,43.68,101188.0,42.0565,42.1239,41.9603,42.0469,101188.0
2018-04-12 15:00:00,43.68,43.78,43.65,43.76,85027.0,42.0469,42.1432,42.018,42.1239,85027.0
2018-04-12 15:30:00,43.76,43.86,43.63,43.71,305958.0,42.1239,42.2202,41.9988,42.0758,305958.0
2018-04-13 09:30:00,44.13,44.13,43.41,43.45,65497.0,42.4801,42.4801,41.787,41.8255,65497.0
2018-04-13 10:00:00,43.48,43.54,43.16,43.25,118655.0,41.8544,41.9121,41.5463,41.633,118655.0
2018-04-13 10:30:00,43.28,43.64,43.18,43.37,258179.0,41.6619,42.0084,41.5656,41.7485,258179.0
2018-04-13 11:00:00,43.36,43.54,43.18,43.47,106536.0,41.7389,41.9121,41.5656,41.8448,106536.0
2018-04-13 11:30:00,43.48,43.67,43.43,43.58,53565.0,41.8544,42.0373,41.8062,41.9506,53565.0
2018-04-13 12:00:00,43.6,43.7,43.54,43.68,31107.0,41.9699,42.0662,41.9121,42.0469,31107.0
2018-04-13 12:30:00,43.67,43.7,43.52,43.68,28824.0,42.0373,42.0662,41.8929,42.0469,28824.0
2018-04-13 13:00:00,43.68,43.82,43.59,43.75,30522.0,42.0469,42.1817,41.9603,42.1143,30522.0
2018-04-13 13:30:00,43.73,43.78,43.66,43.71,33742.0,42.095,42.1432,42.0276,42.0758,33742.0
2018-04-13 14:00:00,43.7,43.77,43.56,43.63,80394.0,42.0662,42.1335,41.9314,41.9988,80394.0
2018-04-13 14:30:00,43.63,43.69,43.49,43.53,68601.0,41.9988,42.0565,41.864,41.9025,68601.0
2018-04-13 15:00:00,43.54,43.54,43.3,43.39,214474.0,41.9121,41.9121,41.6811,41.7677,214474.0
2018-04-13 15:30:00,43.38,43.56,43.32,43.48,334478.0,41.7581,41.9314,41.7004,41.8544,334478.0
2018-04-16 09:30:00,43.69,43.94,43.39,43.45,71473.0,42.0565,42.2972,41.7677,41.8255,71473.0
2018-04-16 10:00:00,43.47,43.91,43.43,43.91,115974.0,41.8448,42.2683,41.8062,42.2683,115974.0
2018-04-16 10:30:00,43.91,43.93,43.65,43.74,145417.0,42.2683,42.2876,42.018,42.1047,145417.0
2018-04-16 11:00:00,43.76,43.89,43.62,43.85,72934.0,42.1239,42.249,41.9891,42.2105,72934.0
2018-04-16 11:30:00,43.85,43.95,43.81,43.92,46668.0,42.2105,42.3068,42.172,42.2779,46668.0
2018-04-16 12:00:00,43.93,44.27,43.93,44.23,110113.0,42.2876,42.6148,42.2876,42.5763,110113.0
2018-04-16 12:30:00,44.23,44.32,44.13,44.32,75076.0,42.5763,42.663,42.4801,42.663,75076.0
2018-04-16 13:00:00,44.32,44.43,44.23,44.25,54242.0,42.663,42.7689,42.5763,42.5956,54242.0
2018-04-16 13:30:00,44.26,44.3,44.2,44.27,46330.0,42.6052,42.6437,42.5475,42.6148,46330.0
2018-04-16 14:00:00,44.27,44.31,44.07,44.18,55232.0,42.6148,42.6533,42.4223,42.5282,55232.0
2018-04-16 14:30:00,44.17,44.34,44.16,44.32,113045.0,42.5186,42.6822,42.509,42.663,113045.0
2018-04-16 15:00:00,44.32,44.37,44.16,44.22,211083.0,42.663,42.7111,42.509,42.5667,211083.0
2018-04-16 15:30:00,44.22,44.43,44.2,44.28,526457.0,42.5667,42.7689,42.5475,42.6245,526457.0
2018-04-17 09:30:00,44.86,45.05,44.59,44.73,198525.0,43.1828,43.3657,42.9229,43.0576,198525.0
2018-04-17 10:00:00,44.74,44.97,44.61,44.62,111322.0,43.0673,43.2887,42.9421,42.9518,111322.0
2018-04-17 10:30:00,44.64,44.82,44.56,44.78,79322.0,42.971,43.1443,42.894,43.1058,79322.0
2018-04-17 11:00:00,44.78,44.88,44.76,44.8,81727.0,43.1058,43.202,43.0865,43.125,81727.0
2018-04-17 11:30:00,44.8,44.85,44.61,44.64,75100.0,43.125,43.1732,42.9421,42.971,75100.0
2018-04-17 12:00:00,44.66,44.9,44.61,44.9,191778.0,42.9903,43.2213,42.9421,43.2213,191778.0
2018-04-17 12:30:00,44.89,44.95,44.75,44.81,58431.0,43.2117,43.2694,43.0769,43.1347,58431.0
2018-04-17 13:00:00,44.81,44.89,44.67,44.81,78211.0,43.1347,43.2117,42.9999,43.1347,78211.0
2018-04-17 13:30:00,44.8,44.91,44.76,44.9,139242.0,43.125,43.2309,43.0865,43.2213,139242.0
2018-04-17 14:00:00,44.9,45.06,44.81,44.86,159762.0,43.2213,43.3753,43.1347,43.1828,159762.0
2018-04-17 14:30:00,44.85,45.03,44.8,44.93,126750.0,43.1732,43.3464,43.125,43.2502,126750.0
2018-04-17 15:00:00,44.92,44.96,44.82,44.86,122834.0,43.2405,43.279,43.1443,43.1828,122834.0
2018-04-17 15:30:00,44.85,44.96,44.71,44.73,363014.0,43.1732,43.279,43.0384,43.0576,363014.0
2018-04-18 09:30:00,44.26,44.26,43.51,43.9,216431.0,42.6052,42.6052,41.8833,42.2587,216431.0
2018-04-18 10:00:00,43.92,43.95,43.37,43.94,305420.0,42.2779,42.3068,41.7485,42.2972,305420.0
2018-04-18 10:30:00,43.97,44.19,43.92,44.08,110023.0,42.3261,42.5378,42.2779,42.4319,110023.0
2018-04-18 11:00:00,44.08,44.25,43.81,43.87,250340.0,42.4319,42.5956,42.172,42.2298,250340.0
2018-04-18 11:30:00,43.86,43.88,43.33,43.53,323223.0,42.2202,42.2394,41.71,41.9025,323223.0
2018-04-18 12:00:00,43.52,43.78,43.51,43.66,96846.0,41.8929,42.1432,41.8833,42.0276,96846.0
2018-04-18 12:30:00,43.66,43.66,43.37,43.42,161307.0,42.0276,42.0276,41.7485,41.7966,161307.0
2018-04-18 13:00:00,43.42,43.43,42.96,43.04,456301.0,41.7966,41.8062,41.3538,41.4308,456301.0
2018-04-18 13:30:00,43.04,43.29,43.04,43.16,103946.0,41.4308,41.6715,41.4308,41.5463,103946.0
2018-04-18 14:00:00,43.17,43.51,43.11,43.51,142248.0,41.556,41.8833,41.4982,41.8833,142248.0
2018-04-18 14:30:00,43.51,43.54,43.25,43.26,124685.0,41.8833,41.9121,41.633,41.6426,124685.0
2018-04-18 15:00:00,43.27,43.38,43.26,43.37,107776.0,41.6522,41.7581,41.6426,41.7485,107776.0
2018-04-18 15:30:00,43.38,43.43,43.28,43.37,537124.0,41.7581,41.8062,41.6619,41.7485,537124.0
2018-04-19 09:30:00,42.24,42.51,41.13,41.86,739082.0,40.6607,40.9206,39.5922,40.2949,739082.0
2018-04-19 10:00:00,41.88,42.02,41.55,41.82,325245.0,40.3142,40.449,39.9965,40.2564,325245.0
2018-04-19 10:30:00,41.82,41.82,41.08,41.23,267922.0,40.2564,40.2564,39.5441,39.6885,267922.0
2018-04-19 11:00:00,41.24,41.57,40.85,41.56,308228.0,39.6981,40.0158,39.3227,40.0062,308228.0
2018-04-19 11:30:00,41.55,41.6,41.36,41.43,404789.0,39.9965,40.0447,39.8136,39.881,404789.0
2018-04-19 12:00:00,41.43,41.75,41.35,41.64,112587.0,39.881,40.1891,39.804,40.0832,112587.0
2018-04-19 12:30:00,41.64,41.83,41.58,41.68,147824.0,40.0832,40.2661,40.0254,40.1217,147824.0
2018-04-19 13:00:00,41.68,41.69,41.3,41.3,242545.0,40.1217,40.1313,39.7559,39.7559,242545.0
2018-04-19 13:30:00,41.3,41.52,41.23,41.41,201805.0,39.7559,39.9677,39.6885,39.8618,201805.0
2018-04-19 14:00:00,41.41,41.46,41.1,41.21,216886.0,39.8618,39.9099,39.5634,39.6692,216886.0
2018-04-19 14:30:00,41.2,41.42,41.19,41.41,160359.0,39.6596,39.8714,39.65,39.8618,160359.0
2018-04-19 15:00:00,41.41,41.44,41.3,41.31,269851.0,39.8618,39.8906,39.7559,39.7655,269851.0
2018-04-19 15:30:00,41.31,41.6,41.28,41.46,689068.0,39.7655,40.0447,39.7366,39.9099,689068.0
2018-04-20 09:30:00,41.29,41.66,40.87,41.07,807953.0,39.7463,40.1024,39.342,39.5345,807953.0
2018-04-20 10:00:00,41.08,41.16,40.87,41.09,596364.0,39.5441,39.6211,39.342,39.5537,596364.0
2018-04-20 10:30:00,41.09,41.44,41.05,41.11,419777.0,39.5537,39.8906,39.5152,39.573,419777.0
2018-04-20 11:00:00,41.1,41.11,40.67,40.69,151027.0,39.5634,39.573,39.1494,39.1687,151027.0
2018-04-20 11:30:00,40.7,41.01,40.69,40.97,166613.0,39.1783,39.4767,39.1687,39.4382,166613.0
2018-04-20 12:00:00,40.97,41.09,40.81,40.83,94334.0,39.4382,39.5537,39.2842,39.3035,94334.0
2018-04-20 12:30:00,40.8,40.86,40.64,40.7,111244.0,39.2746,39.3323,39.1206,39.1783,111244.0
2018-04-20 13:00:00,40.68,40.85,40.66,40.85,119011.0,39.1591,39.3227,39.1398,39.3227,119011.0
2018-04-20 13:30:00,40.84,41.09,40.84,41.02,191685.0,39.3131,39.5537,39.3131,39.4864,191685.0
2018-04-20 14:00:00,41.02,41.02,40.73,40.77,326771.0,39.4864,39.4864,39.2072,39.2457,326771.0
2018-04-20 14:30:00,40.77,40.81,40.62,40.8,145828.0,39.2457,39.2842,39.1013,39.2746,145828.0
2018-04-20 15:00:00,40.78,40.83,40.67,40.82,314467.0,39.2553,39.3035,39.1494,39.2938,314467.0
2018-04-20 15:30:00,40.82,40.91,40.71,40.87,876910.0,39.2938,39.3805,39.1879,39.342,876910.0
2018-04-23 09:30:00,41.11,41.25,40.84,41.2,297916.0,39.573,39.7078,39.3131,39.6596,297916.0
2018-04-23 10:00:00,41.21,41.7,41.18,41.55,203298.0,39.6692,40.1409,39.6404,39.9965,203298.0
2018-04-23 10:30:00,41.55,41.66,41.27,41.3,150226.0,39.9965,40.1024,39.727,39.7559,150226.0
2018-04-23 11:00:00,41.3,41.68,41.3,41.58,91549.0,39.7559,40.1217,39.7559,40.0254,91549.0
2018-04-23 11:30:00,41.56,41.59,41.21,41.25,92962.0,40.0062,40.035,39.6692,39.7078,92962.0
2018-04-23 12:00:00,41.24,41.27,40.76,40.81,99714.0,39.6981,39.727,39.2361,39.2842,99714.0
2018-04-23 12:30:00,40.8,40.9,40.59,40.73,251771.0,39.2746,39.3708,39.0724,39.2072,251771.0
2018-04-23 13:00:00,40.73,40.82,40.7,40.75,67618.0,39.2072,39.2938,39.1783,39.2264,67618.0
2018-04-23 13:30:00,40.76,40.88,40.66,40.77,80951.0,39.2361,39.3516,39.1398,39.2457,80951.0
2018-04-23 14:00:00,40.76,40.77,40.41,40.47,163363.0,39.2361,39.2457,38.8992,38.9569,163363.0
2018-04-23 14:30:00,40.45,40.51,40.33,40.47,128831.0,38.9377,38.9954,38.8221,38.9569,128831.0
2018-04-23 15:00:00,40.44,40.55,40.4,40.43,249717.0,38.928,39.0339,38.8895,38.9184,249717.0
2018-04-23 15:30:00,40.42,40.52,40.4,40.44,296808.0,38.9088,39.005,38.8895,38.928,296808.0
2018-04-24 09:30:00,41.12,41.72,41.06,41.45,264769.0,39.5826,40.1602,39.5249,39.9003,264769.0
2018-04-24 10:00:00,41.45,41.59,41.19,41.3,241734.0,39.9003,40.035,39.65,39.7559,241734.0
2018-04-24 10:30:00,41.29,41.41,41.11,41.3,176351.0,39.7463,39.8618,39.573,39.7559,176351.0
2018-04-24 11:00:00,41.31,41.4,41.09,41.4,262890.0,39.7655,39.8521,39.5537,39.8521,262890.0
2018-04-24 11:30:00,41.4,41.62,41.32,41.45,359273.0,39.8521,40.0639,39.7751,39.9003,359273.0
2018-04-24 12:00:00,41.45,41.46,40.74,40.81,264110.0,39.9003,39.9099,39.2168,39.2842,264110.0
2018-04-24 12:30:00,40.8,40.81,40.54,40.69,269608.0,39.2746,39.2842,39.0243,39.1687,269608.0
2018-04-24 13:00:00,40.7,40.99,40.69,40.86,210237.0,39.1783,39.4575,39.1687,39.3323,210237.0
2018-04-24 13:30:00,40.85,40.91,40.52,40.58,225832.0,39.3227,39.3805,39.005,39.0628,225832.0
2018-04-24 14:00:00,40.59,40.77,40.34,40.54,256007.0,39.0724,39.2457,38.8318,39.0243,256007.0
2018-04-24 14:30:00,40.54,40.8,40.44,40.75,250966.0,39.0243,39.2746,38.928,39.2264,250966.0
2018-04-24 15:00:00,40.77,41.12,40.74,41.01,439046.0,39.2457,39.5826,39.2168,39.4767,439046.0
2018-04-24 15:30:00,41.01,41.53,40.73,41.5,1247801.0,39.4767,39.9773,39.2072,39.9484,1247801.0
2018-04-25 09:30:00,37.04,37.45,34.81,36.03,4988322.0,35.6552,36.0498,33.5085,34.6829,4988322.0
2018-04-25 10:00:00,36.02,36.48,35.41,36.09,2871737.0,34.6733,35.1161,34.0861,34.7407,2871737.0
2018-04-25 10:30:00,36.1,36.34,35.21,35.58,1370789.0,34.7503,34.9813,33.8936,34.2497,1370789.0
2018-04-25 11:00:00,35.62,36.06,35.28,35.48,899824.0,34.2882,34.7118,33.961,34.1535,899824.0
2018-04-25 11:30:00,35.49,35.54,34.93,34.98,926684.0,34.1631,34.2112,33.624,33.6722,926684.0
2018-04-25 12:00:00,34.98,35.7,34.98,35.66,640313.0,33.6722,34.3653,33.6722,34.3268,640313.0
2018-04-25 12:30:00,35.66,35.68,35.17,35.25,365068.0,34.3268,34.346,33.8551,33.9321,365068.0
2018-04-25 13:00:00,35.24,35.4,34.98,35.04,369746.0,33.9225,34.0765,33.6722,33.7299,369746.0
2018-04-25 13:30:00,35.04,35.38,34.97,35.26,571978.0,33.7299,34.0572,33.6625,33.9417,571978.0
2018-04-25 14:00:00,35.26,35.27,34.89,34.92,642009.0,33.9417,33.9513,33.5855,33.6144,642009.0
2018-04-25 14:30:00,34.91,34.93,34.68,34.79,693649.0,33.6048,33.624,33.3834,33.4893,693649.0
2018-04-25 15:00:00,34.78,34.82,34.51,34.51,541460.0,33.4797,33.5182,33.2197,33.2197,541460.0
2018-04-25 15:30:00,34.52,34.77,34.35,34.7,1787149.0,33.2294,33.47,33.0657,33.4026,1787149.0
2018-04-26 09:30:00,34.73,35.45,34.67,34.93,909389.0,33.4315,34.1246,33.3738,33.624,909389.0
2018-04-26 10:00:00,34.92,35.04,34.58,34.7,433370.0,33.6144,33.7299,33.2871,33.4026,433370.0
2018-04-26 10:30:00,34.7,34.87,34.56,34.72,423775.0,33.4026,33.5663,33.2679,33.4219,423775.0
2018-04-26 11:00:00,34.72,34.82,34.65,34.7,393337.0,33.4219,33.5182,33.3545,33.4026,393337.0
2018-04-26 11:30:00,34.69,34.71,34.17,34.19,372473.0,33.393,33.4123,32.8925,32.9117,372473.0
2018-04-26 12:00:00,34.19,34.24,34.05,34.05,345820.0,32.9117,32.9598,32.7769,32.7769,345820.0
2018-04-26 12:30:00,34.06,34.06,33.77,33.82,299316.0,32.7866,32.7866,32.5074,32.5555,299316.0
2018-04-26 13:00:00,33.82,33.96,33.75,33.75,247100.0,32.5555,32.6903,32.4882,32.4882,247100.0
2018-04-26 13:30:00,33.76,34.27,33.74,34.27,391561.0,32.4978,32.9887,32.4785,32.9887,391561.0
2018-04-26 14:00:00,34.28,34.44,34.19,34.35,377173.0,32.9983,33.1524,32.9117,33.0657,377173.0
2018-04-26 14:30:00,34.34,34.57,34.31,34.5,377784.0,33.0561,33.2775,33.0272,33.2101,377784.0
2018-04-26 15:00:00,34.5,34.57,34.15,34.16,709774.0,33.2101,33.2775,32.8732,32.8828,709774.0
2018-04-26 15:30:00,34.16,34.26,33.94,34.05,1267044.0,32.8828,32.9791,32.6711,32.7769,1267044.0
2018-04-27 09:30:00,34.15,34.15,33.45,33.48,595364.0,32.8732,32.8732,32.1994,32.2283,595364.0
2018-04-27 10:00:00,33.47,33.68,33.32,33.35,533059.0,32.2186,32.4208,32.0742,32.1031,533059.0
2018-04-27 10:30:00,33.35,33.58,33.18,33.24,650425.0,32.1031,32.3245,31.9395,31.9972,650425.0
2018-04-27 11:00:00,33.22,33.35,33.05,33.3,490419.0,31.978,32.1031,31.8143,32.055,490419.0
2018-04-27 11:30:00,33.3,33.32,33.06,33.15,305115.0,32.055,32.0742,31.824,31.9106,305115.0
2018-04-27 12:00:00,33.16,33.26,33.04,33.15,229656.0,31.9202,32.0165,31.8047,31.9106,229656.0
2018-04-27 12:30:00,33.13,33.33,33.04,33.31,244077.0,31.8913,32.0839,31.8047,32.0646,244077.0
2018-04-27 13:00:00,33.31,33.57,33.26,33.45,535434.0,32.0646,32.3149,32.0165,32.1994,535434.0
2018-04-27 13:30:00,33.45,33.45,33.24,33.29,222402.0,32.1994,32.1994,31.9972,32.0454,222402.0
2018-04-27 14:00:00,33.29,33.37,33.21,33.3,239924.0,32.0454,32.1224,31.9684,32.055,239924.0
2018-04-27 14:30:00,33.29,33.29,33.17,33.2,305488.0,32.0454,32.0454,31.9298,31.9587,305488.0
2018-04-27 15:00:00,33.2,33.27,33.12,33.2,366339.0,31.9587,32.0261,31.8817,31.9587,366339.0
2018-04-27 15:30:00,33.2,33.31,33.11,33.19,934839.0,31.9587,32.0646,31.8721,31.9491,934839.0
2018-04-30 09:30:00,33.16,33.16,32.46,32.84,563724.0,31.9202,31.9202,31.2464,31.6122,563724.0
2018-04-30 10:00:00,32.83,33.02,32.71,32.81,347032.0,31.6026,31.7855,31.487,31.5833,347032.0
2018-04-30 10:30:00,32.81,32.88,32.71,32.85,273111.0,31.5833,31.6507,31.487,31.6218,273111.0
2018-04-30 11:00:00,32.85,32.88,32.63,32.67,390874.0,31.6218,31.6507,31.41,31.4485,390874.0
2018-04-30 11:30:00,32.66,32.78,32.46,32.58,288423.0,31.4389,31.5544,31.2464,31.3619,288423.0
2018-04-30 12:00:00,32.58,32.65,32.42,32.65,221037.0,31.3619,31.4293,31.2079,31.4293,221037.0
2018-04-30 12:30:00,32.64,32.66,32.48,32.66,210645.0,31.4197,31.4389,31.2656,31.4389,210645.0
2018-04-30 13:00:00,32.66,32.68,32.49,32.54,191003.0,31.4389,31.4582,31.2753,31.3234,191003.0
2018-04-30 13:30:00,32.55,32.58,32.41,32.46,298992.0,31.333,31.3619,31.1983,31.2464,298992.0
2018-04-30 14:00:00,32.45,32.46,32.23,32.37,332278.0,31.2368,31.2464,31.025,31.1598,332278.0
2018-04-30 14:30:00,32.37,32.38,32.24,32.33,321307.0,31.1598,31.1694,31.0346,31.1213,321307.0
2018-04-30 15:00:00,32.32,32.54,32.3,32.48,432447.0,31.1116,31.3234,31.0924,31.2656,432447.0
2018-04-30 15:30:00,32.48,32.74,32.47,32.55,939137.0,31.2656,31.5159,31.256,31.333,939137.0
2018-05-01 09:30:00,32.5,32.55,32.06,32.46,310909.0,31.2849,31.333,30.8613,31.2464,310909.0
2018-05-01 10:00:00,32.46,32.54,32.37,32.42,172743.0,31.2464,31.3234,31.1598,31.2079,172743.0
2018-05-01 10:30:00,32.42,32.6,32.37,32.42,181678.0,31.2079,31.3812,31.1598,31.2079,181678.0
2018-05-01 11:00:00,32.39,32.62,32.28,32.6,153595.0,31.179,31.4004,31.0731,31.3812,153595.0
2018-05-01 11:30:00,32.6,32.64,32.46,32.5,147344.0,31.3812,31.4197,31.2464,31.2849,147344.0
2018-05-01 12:00:00,32.5,32.67,32.5,32.67,127183.0,31.2849,31.4485,31.2849,31.4485,127183.0
2018-05-01 12:30:00,32.67,32.88,32.64,32.86,461865.0,31.4485,31.6507,31.4197,31.6314,461865.0
2018-05-01 13:00:00,32.86,33.03,32.8,32.94,217802.0,31.6314,31.7951,31.5737,31.7084,217802.0
2018-05-01 13:30:00,32.94,33.39,32.94,33.39,464492.0,31.7084,32.1416,31.7084,32.1416,464492.0
2018-05-01 14:00:00,33.39,33.45,33.2,33.29,233291.0,32.1416,32.1994,31.9587,32.0454,233291.0
2018-05-01 14:30:00,33.29,33.35,33.26,33.34,244249.0,32.0454,32.1031,32.0165,32.0935,244249.0
2018-05-01 15:00:00,33.33,33.43,33.27,33.42,345632.0,32.0839,32.1801,32.0261,32.1705,345632.0
2018-05-01 15:30:00,33.42,33.57,33.36,33.5,840459.0,32.1705,32.3149,32.1127,32.2475,840459.0
2018-05-02 09:30:00,33.75,34.63,33.55,34.09,931473.0,32.4882,33.3353,32.2956,32.8154,931473.0
2018-05-02 10:00:00,34.09,34.54,34.05,34.3,634018.0,32.8154,33.2486,32.7769,33.0176,634018.0
2018-05-02 10:30:00,34.3,34.35,34.02,34.06,488686.0,33.0176,33.0657,32.7481,32.7866,488686.0
2018-05-02 11:00:00,34.07,34.15,33.99,34.05,297830.0,32.7962,32.8732,32.7192,32.7769,297830.0
2018-05-02 11:30:00,34.04,34.09,33.84,33.94,533986.0,32.7673,32.8154,32.5748,32.6711,533986.0
2018-05-02 12:00:00,33.93,34.21,33.9,34.2,246285.0,32.6614,32.931,32.6326,32.9213,246285.0
2018-05-02 12:30:00,34.2,34.29,34.05,34.12,268124.0,32.9213,33.008,32.7769,32.8443,268124.0
2018-05-02 13:00:00,34.12,34.27,34.12,34.24,272947.0,32.8443,32.9887,32.8443,32.9598,272947.0
2018-05-02 13:30:00,34.23,34.25,34.11,34.2,330050.0,32.9502,32.9695,32.8347,32.9213,330050.0
2018-05-02 14:00:00,34.18,34.49,34.15,34.3,360983.0,32.9021,33.2005,32.8732,33.0176,360983.0
2018-05-02 14:30:00,34.29,34.43,34.27,34.35,346081.0,33.008,33.1427,32.9887,33.0657,346081.0
2018-05-02 15:00:00,34.35,34.44,34.26,34.42,641537.0,33.0657,33.1524,32.9791,33.1331,641537.0
2018-05-02 15:30:00,34.41,34.59,34.29,34.34,1204750.0,33.1235,33.2968,33.008,33.0561,1204750.0
2018-05-03 09:30:00,33.97,34.51,33.88,34.44,377435.0,32.6999,33.2197,32.6133,33.1524,377435.0
2018-05-03 10:00:00,34.45,34.47,33.66,33.77,325214.0,33.162,33.1812,32.4015,32.5074,325214.0
2018-05-03 10:30:00,33.77,33.84,33.61,33.66,299341.0,32.5074,32.5748,32.3534,32.4015,299341.0
2018-05-03 11:00:00,33.66,33.99,33.62,33.91,240803.0,32.4015,32.7192,32.363,32.6422,240803.0
2018-05-03 11:30:00,33.91,34.2,33.87,34.18,202622.0,32.6422,32.9213,32.6037,32.9021,202622.0
2018-05-03 12:00:00,34.18,34.37,34.07,34.14,185743.0,32.9021,33.085,32.7962,32.8636,185743.0
2018-05-03 12:30:00,34.14,34.77,34.13,34.7,568971.0,32.8636,33.47,32.854,33.4026,568971.0
2018-05-03 13:00:00,34.7,34.72,34.44,34.48,210561.0,33.4026,33.4219,33.1524,33.1909,210561.0
2018-05-03 13:30:00,34.48,34.7,34.48,34.62,214763.0,33.1909,33.4026,33.1909,33.3256,214763.0
2018-05-03 14:00:00,34.63,34.72,34.49,34.62,367303.0,33.3353,33.4219,33.2005,33.3256,367303.0
2018-05-03 14:30:00,34.63,34.91,34.63,34.76,306075.0,33.3353,33.6048,33.3353,33.4604,306075.0
2018-05-03 15:00:00,34.76,34.93,34.69,34.81,464198.0,33.4604,33.624,33.393,33.5085,464198.0
2018-05-03 15:30:00,34.82,34.91,34.76,34.87,739501.0,33.5182,33.6048,33.4604,33.5663,739501.0
2018-05-04 09:30:00,34.53,34.78,34.38,34.5,257226.0,33.239,33.4797,33.0946,33.2101,257226.0
2018-05-04 10:00:00,34.5,34.69,34.36,34.64,340078.0,33.2101,33.393,33.0754,33.3449,340078.0
2018-05-04 10:30:00,34.64,35.05,34.64,34.99,262352.0,33.3449,33.7396,33.3449,33.6818,262352.0
2018-05-04 11:00:00,35.0,35.32,34.99,35.27,323465.0,33.6914,33.9995,33.6818,33.9513,323465.0
2018-05-04 11:30:00,35.27,35.35,35.03,35.12,245865.0,33.9513,34.0283,33.7203,33.8069,245865.0
2018-05-04 12:00:00,35.12,35.22,35.06,35.13,147620.0,33.8069,33.9032,33.7492,33.8166,147620.0
2018-05-04 12:30:00,35.13,35.22,35.08,35.18,113954.0,33.8166,33.9032,33.7684,33.8647,113954.0
2018-05-04 13:00:00,35.18,35.23,35.04,35.06,146739.0,33.8647,33.9128,33.7299,33.7492,146739.0
2018-05-04 13:30:00,35.07,35.23,35.07,35.22,170908.0,33.7588,33.9128,33.7588,33.9032,170908.0
2018-05-04 14:00:00,35.22,35.5,35.22,35.5,184173.0,33.9032,34.1727,33.9032,34.1727,184173.0
2018-05-04 14:30:00,35.5,35.59,35.37,35.37,668328.0,34.1727,34.2594,34.0476,34.0476,668328.0
2018-05-04 15:00:00,35.39,35.61,35.31,35.61,436616.0,34.0668,34.2786,33.9898,34.2786,436616.0
2018-05-04 15:30:00,35.61,35.74,35.55,35.71,1258017.0,34.2786,34.4038,34.2209,34.3749,1258017.0
2018-05-07 09:30:00,35.94,36.0,35.64,35.66,683870.0,34.5963,34.654,34.3075,34.3268,683870.0
2018-05-07 10:00:00,35.64,35.84,35.57,35.81,267005.0,34.3075,34.5,34.2401,34.4711,267005.0
2018-05-07 10:30:00,35.79,35.94,35.71,35.89,152614.0,34.4519,34.5963,34.3749,34.5482,152614.0
2018-05-07 11:00:00,35.88,36.0,35.83,36.0,181983.0,34.5385,34.654,34.4904,34.654,181983.0
2018-05-07 11:30:00,36.0,36.04,35.9,36.02,186282.0,34.654,34.6925,34.5578,34.6733,186282.0
2018-05-07 12:00:00,36.02,36.13,35.92,35.94,126091.0,34.6733,34.7792,34.577,34.5963,126091.0
2018-05-07 12:30:00,35.95,36.01,35.9,35.95,171740.0,34.6059,34.6637,34.5578,34.6059,171740.0
2018-05-07 13:00:00,35.96,36.05,35.94,36.03,195833.0,34.6155,34.7022,34.5963,34.6829,195833.0
2018-05-07 13:30:00,36.03,36.12,36.0,36.08,169328.0,34.6829,34.7696,34.654,34.731,169328.0
2018-05-07 14:00:00,36.08,36.2,36.07,36.2,151030.0,34.731,34.8466,34.7214,34.8466,151030.0
2018-05-07 14:30:00,36.2,36.23,36.01,36.09,204783.0,34.8466,34.8754,34.6637,34.7407,204783.0
2018-05-07 15:00:00,36.09,36.12,36.0,36.04,530897.0,34.7407,34.7696,34.654,34.6925,530897.0
2018-05-07 15:30:00,36.04,36.16,36.03,36.13,941837.0,34.6925,34.8081,34.6829,34.7792,941837.0
2018-05-08 09:30:00,36.07,36.13,35.73,35.95,199429.0,34.7214,34.7792,34.3941,34.6059,199429.0
2018-05-08 10:00:00,35.95,36.09,35.9,36.05,228885.0,34.6059,34.7407,34.5578,34.7022,228885.0
2018-05-08 10:30:00,36.04,36.08,35.92,35.92,157683.0,34.6925,34.731,34.577,34.577,157683.0
2018-05-08 11:00:00,35.91,35.96,35.75,35.85,143490.0,34.5674,34.6155,34.4134,34.5096,143490.0
2018-05-08 11:30:00,35.83,36.18,35.83,36.13,212596.0,34.4904,34.8273,34.4904,34.7792,212596.0
2018-05-08 12:00:00,36.13,36.14,35.92,35.97,162861.0,34.7792,34.7888,34.577,34.6252,162861.0
2018-05-08 12:30:00,35.98,36.02,35.88,35.91,94506.0,34.6348,34.6733,34.5385,34.5674,94506.0
2018-05-08 13:00:00,35.91,36.05,35.9,36.01,87226.0,34.5674,34.7022,34.5578,34.6637,87226.0
2018-05-08 13:30:00,36.01,36.02,35.82,35.85,80976.0,34.6637,34.6733,34.4808,34.5096,80976.0
2018-05-08 14:00:00,35.85,36.12,35.84,36.02,113452.0,34.5096,34.7696,34.5,34.6733,113452.0
2018-05-08 14:30:00,36.02,36.08,35.86,35.9,113165.0,34.6733,34.731,34.5193,34.5578,113165.0
2018-05-08 15:00:00,35.91,36.03,35.86,36.0,176319.0,34.5674,34.6829,34.5193,34.654,176319.0
2018-05-08 15:30:00,36.01,36.09,35.96,36.08,566603.0,34.6637,34.7407,34.6155,34.731,566603.0
2018-05-09 09:30:00,36.31,36.84,36.21,36.54,462731.0,34.9524,35.4626,34.8562,35.1738,462731.0
2018-05-09 10:00:00,36.55,36.77,36.44,36.56,164910.0,35.1835,35.3952,35.0776,35.1931,164910.0
2018-05-09 10:30:00,36.57,36.64,36.31,36.35,135403.0,35.2027,35.2701,34.9524,34.991,135403.0
2018-05-09 11:00:00,36.35,36.4,36.27,36.39,115778.0,34.991,35.0391,34.9139,35.0295,115778.0
2018-05-09 11:30:00,36.39,36.43,36.31,36.38,126441.0,35.0295,35.068,34.9524,35.0198,126441.0
2018-05-09 12:00:00,36.38,36.52,36.3,36.51,132620.0,35.0198,35.1546,34.9428,35.145,132620.0
2018-05-09 12:30:00,36.51,36.53,36.43,36.48,101183.0,35.145,35.1642,35.068,35.1161,101183.0
2018-05-09 13:00:00,36.48,36.66,36.47,36.66,92397.0,35.1161,35.2894,35.1065,35.2894,92397.0
2018-05-09 13:30:00,36.66,36.78,36.63,36.67,150430.0,35.2894,35.4049,35.2605,35.299,150430.0
2018-05-09 14:00:00,36.67,36.69,36.55,36.56,97083.0,35.299,35.3182,35.1835,35.1931,97083.0
2018-05-09 14:30:00,36.57,36.66,36.57,36.65,118408.0,35.2027,35.2894,35.2027,35.2797,118408.0
2018-05-09 15:00:00,36.64,36.65,36.55,36.58,159014.0,35.2701,35.2797,35.1835,35.2124,159014.0
2018-05-09 15:30:00,36.57,36.71,36.57,36.68,531415.0,35.2027,35.3375,35.2027,35.3086,531415.0
2018-05-10 09:30:00,36.87,37.08,36.8,36.81,130514.0,35.4915,35.6937,35.4241,35.4338,130514.0
2018-05-10 10:00:00,36.8,36.8,36.36,36.47,122513.0,35.4241,35.4241,35.0006,35.1065,122513.0
2018-05-10 10:30:00,36.48,36.62,36.45,36.52,125822.0,35.1161,35.2509,35.0872,35.1546,125822.0
2018-05-10 11:00:00,36.52,36.69,36.52,36.65,191411.0,35.1546,35.3182,35.1546,35.2797,191411.0
2018-05-10 11:30:00,36.64,36.64,36.38,36.46,140737.0,35.2701,35.2701,35.0198,35.0968,140737.0
2018-05-10 12:00:00,36.46,36.64,36.43,36.64,113415.0,35.0968,35.2701,35.068,35.2701,113415.0
2018-05-10 12:30:00,36.63,36.76,36.6,36.72,66233.0,35.2605,35.3856,35.2316,35.3471,66233.0
2018-05-10 13:00:00,36.73,36.79,36.72,36.75,70436.0,35.3567,35.4145,35.3471,35.376,70436.0
2018-05-10 13:30:00,36.75,36.79,36.61,36.63,67534.0,35.376,35.4145,35.2412,35.2605,67534.0
2018-05-10 14:00:00,36.65,36.83,36.61,36.83,109882.0,35.2797,35.453,35.2412,35.453,109882.0
2018-05-10 14:30:00,36.82,36.84,36.69,36.7,112201.0,35.4434,35.4626,35.3182,35.3279,112201.0
2018-05-10 15:00:00,36.7,36.72,36.63,36.66,237053.0,35.3279,35.3471,35.2605,35.2894,237053.0
2018-05-10 15:30:00,36.67,36.74,36.59,36.69,545366.0,35.299,35.3664,35.222,35.3182,545366.0
2018-05-11 09:30:00,36.53,36.71,36.35,36.6,81745.0,35.1642,35.3375,34.991,35.2316,81745.0
2018-05-11 10:00:00,36.6,36.86,36.57,36.78,55705.0,35.2316,35.4819,35.2027,35.4049,55705.0
2018-05-11 10:30:00,36.76,36.82,36.63,36.71,59684.0,35.3856,35.4434,35.2605,35.3375,59684.0
2018-05-11 11:00:00,36.72,36.76,36.47,36.48,86305.0,35.3471,35.3856,35.1065,35.1161,86305.0
2018-05-11 11:30:00,36.49,36.52,36.35,36.43,64357.0,35.1257,35.1546,34.991,35.068,64357.0
2018-05-11 12:00:00,36.42,36.48,36.19,36.23,80103.0,35.0583,35.1161,34.8369,34.8754,80103.0
2018-05-11 12:30:00,36.24,36.31,36.21,36.26,90877.0,34.8851,34.9524,34.8562,34.9043,90877.0
2018-05-11 13:00:00,36.25,36.31,36.23,36.31,32052.0,34.8947,34.9524,34.8754,34.9524,32052.0
2018-05-11 13:30:00,36.29,36.29,36.17,36.18,33211.0,34.9332,34.9332,34.8177,34.8273,33211.0
2018-05-11 14:00:00,36.19,36.2,36.09,36.17,54371.0,34.8369,34.8466,34.7407,34.8177,54371.0
2018-05-11 14:30:00,36.17,36.29,36.15,36.29,81871.0,34.8177,34.9332,34.7984,34.9332,81871.0
2018-05-11 15:00:00,36.29,36.37,36.24,36.26,121647.0,34.9332,35.0102,34.8851,34.9043,121647.0
2018-05-11 15:30:00,36.25,36.35,36.23,36.33,390913.0,34.8947,34.991,34.8754,34.9717,390913.0
2018-05-14 09:30:00,36.65,37.21,36.57,36.83,188658.0,35.2797,35.8188,35.2027,35.453,188658.0
2018-05-14 10:00:00,36.86,36.93,36.82,36.89,66694.0,35.4819,35.5493,35.4434,35.5108,66694.0
2018-05-14 10:30:00,36.87,36.95,36.7,36.7,59826.0,35.4915,35.5685,35.3279,35.3279,59826.0
2018-05-14 11:00:00,36.7,36.91,36.61,36.7,77440.0,35.3279,35.53,35.2412,35.3279,77440.0
2018-05-14 11:30:00,36.73,36.88,36.67,36.82,58802.0,35.3567,35.5011,35.299,35.4434,58802.0
2018-05-14 12:00:00,36.83,37.0,36.83,36.87,66186.0,35.453,35.6167,35.453,35.4915,66186.0
2018-05-14 12:30:00,36.87,36.97,36.74,36.76,46600.0,35.4915,35.5878,35.3664,35.3856,46600.0
2018-05-14 13:00:00,36.74,36.77,36.62,36.73,85442.0,35.3664,35.3952,35.2509,35.3567,85442.0
2018-05-14 13:30:00,36.73,36.78,36.68,36.74,40034.0,35.3567,35.4049,35.3086,35.3664,40034.0
2018-05-14 14:00:00,36.73,36.75,36.61,36.74,86330.0,35.3567,35.376,35.2412,35.3664,86330.0
2018-05-14 14:30:00,36.74,36.77,36.67,36.74,70499.0,35.3664,35.3952,35.299,35.3664,70499.0
2018-05-14 15:00:00,36.74,36.82,36.73,36.75,86757.0,35.3664,35.4434,35.3567,35.376,86757.0
2018-05-14 15:30:00,36.75,36.76,36.62,36.65,336153.0,35.376,35.3856,35.2509,35.2797,336153.0
2018-05-15 09:30:00,36.27,36.38,35.75,35.77,194655.0,34.9139,35.0198,34.4134,34.4326,194655.0
2018-05-15 10:00:00,35.79,35.84,35.64,35.66,113165.0,34.4519,34.5,34.3075,34.3268,113165.0
2018-05-15 10:30:00,35.64,35.95,35.63,35.73,85327.0,34.3075,34.6059,34.2979,34.3941,85327.0
2018-05-15 11:00:00,35.73,35.95,35.73,35.89,85091.0,34.3941,34.6059,34.3941,34.5482,85091.0
2018-05-15 11:30:00,35.89,35.93,35.7,35.72,111433.0,34.5482,34.5867,34.3653,34.3845,111433.0
2018-05-15 12:00:00,35.73,35.73,35.52,35.59,90887.0,34.3941,34.3941,34.192,34.2594,90887.0
2018-05-15 12:30:00,35.58,35.61,35.49,35.51,89988.0,34.2497,34.2786,34.1631,34.1824,89988.0
2018-05-15 13:00:00,35.49,35.62,35.45,35.51,126481.0,34.1631,34.2882,34.1246,34.1824,126481.0
2018-05-15 13:30:00,35.52,35.6,35.47,35.48,69452.0,34.192,34.269,34.1439,34.1535,69452.0
2018-05-15 14:00:00,35.48,35.66,35.47,35.65,135315.0,34.1535,34.3268,34.1439,34.3171,135315.0
2018-05-15 14:30:00,35.65,35.73,35.58,35.6,84084.0,34.3171,34.3941,34.2497,34.269,84084.0
2018-05-15 15:00:00,35.61,35.71,35.6,35.67,166280.0,34.2786,34.3749,34.269,34.3364,166280.0
2018-05-15 15:30:00,35.66,35.87,35.65,35.87,428731.0,34.3268,34.5289,34.3171,34.5289,428731.0
2018-05-16 09:30:00,36.02,37.06,36.02,37.04,534890.0,34.6733,35.6744,34.6733,35.6552,534890.0
2018-05-16 10:00:00,37.03,37.25,36.94,37.17,220251.0,35.6455,35.8573,35.5589,35.7803,220251.0
2018-05-16 10:30:00,37.18,37.41,37.17,37.38,230320.0,35.7899,36.0113,35.7803,35.9824,230320.0
2018-05-16 11:00:00,37.37,37.4,37.12,37.16,261300.0,35.9728,36.0017,35.7322,35.7707,261300.0
2018-05-16 11:30:00,37.15,37.28,37.14,37.24,128503.0,35.761,35.8862,35.7514,35.8477,128503.0
2018-05-16 12:00:00,37.24,37.36,37.2,37.33,122388.0,35.8477,35.9632,35.8092,35.9343,122388.0
2018-05-16 12:30:00,37.34,37.41,37.28,37.28,116595.0,35.9439,36.0113,35.8862,35.8862,116595.0
2018-05-16 13:00:00,37.29,37.35,37.23,37.28,163964.0,35.8958,35.9536,35.8381,35.8862,163964.0
2018-05-16 13:30:00,37.27,37.38,37.25,37.36,88298.0,35.8766,35.9824,35.8573,35.9632,88298.0
2018-05-16 14:00:00,37.36,37.45,37.34,37.44,164690.0,35.9632,36.0498,35.9439,36.0402,164690.0
2018-05-16 14:30:00,37.44,37.75,37.41,37.73,445771.0,36.0402,36.3386,36.0113,36.3194,445771.0
2018-05-16 15:00:00,37.71,37.72,37.49,37.55,367959.0,36.3001,36.3097,36.0883,36.1461,367959.0
2018-05-16 15:30:00,37.55,37.61,37.53,37.57,959332.0,36.1461,36.2038,36.1268,36.1653,959332.0
2018-05-17 09:30:00,37.65,38.1,37.65,37.94,299007.0,36.2423,36.6755,36.2423,36.5215,299007.0
2018-05-17 10:00:00,37.92,38.06,37.8,37.87,157750.0,36.5023,36.637,36.3867,36.4541,157750.0
2018-05-17 10:30:00,37.88,38.14,37.84,38.02,118249.0,36.4637,36.714,36.4252,36.5985,118249.0
2018-05-17 11:00:00,38.0,38.02,37.92,37.94,108327.0,36.5793,36.5985,36.5023,36.5215,108327.0
2018-05-17 11:30:00,37.94,37.96,37.79,37.84,81270.0,36.5215,36.5408,36.3771,36.4252,81270.0
2018-05-17 12:00:00,37.83,37.94,37.83,37.9,92343.0,36.4156,36.5215,36.4156,36.483,92343.0
2018-05-17 12:30:00,37.9,37.95,37.76,37.77,124676.0,36.483,36.5311,36.3482,36.3579,124676.0
2018-05-17 13:00:00,37.77,37.81,37.67,37.76,134256.0,36.3579,36.3964,36.2616,36.3482,134256.0
2018-05-17 13:30:00,37.76,37.79,37.68,37.68,182542.0,36.3482,36.3771,36.2712,36.2712,182542.0
2018-05-17 14:00:00,37.68,37.69,37.35,37.56,153977.0,36.2712,36.2809,35.9536,36.1557,153977.0
2018-05-17 14:30:00,37.56,37.7,37.54,37.7,115499.0,36.1557,36.2905,36.1365,36.2905,115499.0
2018-05-17 15:00:00,37.69,37.77,37.63,37.67,199416.0,36.2809,36.3579,36.2231,36.2616,199416.0
2018-05-17 15:30:00,37.68,37.79,37.65,37.71,506499.0,36.2712,36.3771,36.2423,36.3001,506499.0
2018-05-18 09:30:00,37.17,37.17,36.74,36.78,408578.0,35.7803,35.7803,35.3664,35.4049,408578.0
2018-05-18 10:00:00,36.76,37.14,36.71,37.08,160947.0,35.3856,35.7514,35.3375,35.6937,160947.0
2018-05-18 10:30:00,37.07,37.17,36.94,37.06,139378.0,35.684,35.7803,35.5589,35.6744,139378.0
2018-05-18 11:00:00,37.06,37.27,37.06,37.24,221562.0,35.6744,35.8766,35.6744,35.8477,221562.0
2018-05-18 11:30:00,37.24,37.33,37.15,37.26,211731.0,35.8477,35.9343,35.761,35.8669,211731.0
2018-05-18 12:00:00,37.25,37.25,36.98,37.04,138699.0,35.8573,35.8573,35.5974,35.6552,138699.0
2018-05-18 12:30:00,37.04,37.17,37.03,37.15,129827.0,35.6552,35.7803,35.6455,35.761,129827.0
2018-05-18 13:00:00,37.15,37.34,37.14,37.3,69350.0,35.761,35.9439,35.7514,35.9054,69350.0
2018-05-18 13:30:00,37.3,37.39,37.26,37.36,100017.0,35.9054,35.9921,35.8669,35.9632,100017.0
2018-05-18 14:00:00,37.36,37.51,37.31,37.51,243731.0,35.9632,36.1076,35.9151,36.1076,243731.0
2018-05-18 14:30:00,37.52,37.56,37.41,37.43,120540.0,36.1172,36.1557,36.0113,36.0306,120540.0
2018-05-18 15:00:00,37.43,37.56,37.42,37.52,224020.0,36.0306,36.1557,36.0209,36.1172,224020.0
2018-05-18 15:30:00,37.52,37.53,37.35,37.4,682479.0,36.1172,36.1268,35.9536,36.0017,682479.0
2018-05-21 09:30:00,37.84,38.29,37.81,38.17,145746.0,36.4252,36.8584,36.3964,36.7429,145746.0
2018-05-21 10:00:00,38.16,38.16,37.87,38.06,85597.0,36.7333,36.7333,36.4541,36.637,85597.0
2018-05-21 10:30:00,38.06,38.24,38.0,38.22,131264.0,36.637,36.8103,36.5793,36.791,131264.0
2018-05-21 11:00:00,38.2,38.2,37.78,37.83,93785.0,36.7718,36.7718,36.3675,36.4156,93785.0
2018-05-21 11:30:00,37.84,38.03,37.68,38.02,79522.0,36.4252,36.6081,36.2712,36.5985,79522.0
2018-05-21 12:00:00,38.03,38.09,37.9,37.92,70781.0,36.6081,36.6659,36.483,36.5023,70781.0
2018-05-21 12:30:00,37.92,37.96,37.83,37.84,54498.0,36.5023,36.5408,36.4156,36.4252,54498.0
2018-05-21 13:00:00,37.84,37.96,37.83,37.87,51625.0,36.4252,36.5408,36.4156,36.4541,51625.0
2018-05-21 13:30:00,37.87,37.98,37.8,37.96,78189.0,36.4541,36.56,36.3867,36.5408,78189.0
2018-05-21 14:00:00,37.96,37.98,37.88,37.9,161936.0,36.5408,36.56,36.4637,36.483,161936.0
2018-05-21 14:30:00,37.9,38.02,37.76,37.98,122530.0,36.483,36.5985,36.3482,36.56,122530.0
2018-05-21 15:00:00,37.98,38.17,37.97,38.16,174953.0,36.56,36.7429,36.5504,36.7333,174953.0
2018-05-21 15:30:00,38.16,38.23,38.08,38.18,425747.0,36.7333,36.8007,36.6563,36.7525,425747.0
2018-05-22 09:30:00,38.57,38.9,38.36,38.51,263614.0,37.128,37.4456,36.9258,37.0702,263614.0
2018-05-22 10:00:00,38.51,38.64,38.32,38.35,175173.0,37.0702,37.1953,36.8873,36.9162,175173.0
2018-05-22 10:30:00,38.35,38.73,38.35,38.68,86828.0,36.9162,37.282,36.9162,37.2338,86828.0
2018-05-22 11:00:00,38.67,38.89,38.66,38.7,122915.0,37.2242,37.436,37.2146,37.2531,122915.0
2018-05-22 11:30:00,38.68,38.71,38.55,38.62,85869.0,37.2338,37.2627,37.1087,37.1761,85869.0
2018-05-22 12:00:00,38.63,38.63,38.49,38.52,68017.0,37.1857,37.1857,37.0509,37.0798,68017.0
2018-05-22 12:30:00,38.52,38.55,38.46,38.48,64550.0,37.0798,37.1087,37.0221,37.0413,64550.0
2018-05-22 13:00:00,38.47,38.51,38.35,38.36,71199.0,37.0317,37.0702,36.9162,36.9258,71199.0
2018-05-22 13:30:00,38.36,38.44,38.29,38.39,94800.0,36.9258,37.0028,36.8584,36.9547,94800.0
2018-05-22 14:00:00,38.38,38.52,38.37,38.47,91930.0,36.9451,37.0798,36.9354,37.0317,91930.0
2018-05-22 14:30:00,38.48,38.49,38.34,38.34,74456.0,37.0413,37.0509,36.9066,36.9066,74456.0
2018-05-22 15:00:00,38.34,38.46,38.3,38.41,92186.0,36.9066,37.0221,36.868,36.9739,92186.0
2018-05-22 15:30:00,38.4,38.42,38.26,38.33,391632.0,36.9643,36.9836,36.8295,36.8969,391632.0
2018-05-23 09:30:00,37.85,38.2,37.77,38.04,250901.0,36.4349,36.7718,36.3579,36.6178,250901.0
2018-05-23 10:00:00,38.05,38.19,37.9,38.01,70108.0,36.6274,36.7622,36.483,36.5889,70108.0
2018-05-23 10:30:00,38.01,38.13,37.94,38.03,48913.0,36.5889,36.7044,36.5215,36.6081,48913.0
2018-05-23 11:00:00,38.02,38.27,38.02,38.23,37608.0,36.5985,36.8392,36.5985,36.8007,37608.0
2018-05-23 11:30:00,38.24,38.36,38.18,38.19,109551.0,36.8103,36.9258,36.7525,36.7622,109551.0
2018-05-23 12:00:00,38.2,38.29,38.15,38.16,26842.0,36.7718,36.8584,36.7237,36.7333,26842.0
2018-05-23 12:30:00,38.17,38.25,38.15,38.22,31008.0,36.7429,36.8199,36.7237,36.791,31008.0
2018-05-23 13:00:00,38.2,38.2,38.04,38.13,36361.0,36.7718,36.7718,36.6178,36.7044,36361.0
2018-05-23 13:30:00,38.13,38.16,38.06,38.13,34376.0,36.7044,36.7333,36.637,36.7044,34376.0
2018-05-23 14:00:00,38.13,38.32,38.08,38.25,44873.0,36.7044,36.8873,36.6563,36.8199,44873.0
2018-05-23 14:30:00,38.26,38.32,38.2,38.29,81561.0,36.8295,36.8873,36.7718,36.8584,81561.0
2018-05-23 15:00:00,38.29,38.42,38.24,38.42,88262.0,36.8584,36.9836,36.8103,36.9836,88262.0
2018-05-23 15:30:00,38.42,38.5,38.38,38.48,298694.0,36.9836,37.0606,36.9451,37.0413,298694.0
2018-05-24 09:30:00,38.61,38.81,38.01,38.03,109373.0,37.1665,37.359,36.5889,36.6081,109373.0
2018-05-24 10:00:00,38.03,38.35,38.03,38.28,66728.0,36.6081,36.9162,36.6081,36.8488,66728.0
2018-05-24 10:30:00,38.27,38.41,38.17,38.17,60145.0,36.8392,36.9739,36.7429,36.7429,60145.0
2018-05-24 11:00:00,38.19,38.52,38.17,38.48,49831.0,36.7622,37.0798,36.7429,37.0413,49831.0
2018-05-24 11:30:00,38.47,38.55,38.37,38.53,44578.0,37.0317,37.1087,36.9354,37.0894,44578.0
2018-05-24 12:00:00,38.53,38.57,38.43,38.47,44559.0,37.0894,37.128,36.9932,37.0317,44559.0
2018-05-24 12:30:00,38.49,38.5,38.32,38.42,40952.0,37.0509,37.0606,36.8873,36.9836,40952.0
2018-05-24 13:00:00,38.43,38.61,38.4,38.61,76093.0,36.9932,37.1665,36.9643,37.1665,76093.0
2018-05-24 13:30:00,38.61,38.62,38.48,38.57,44219.0,37.1665,37.1761,37.0413,37.128,44219.0
2018-05-24 14:00:00,38.58,38.77,38.54,38.71,83526.0,37.1376,37.3205,37.0991,37.2627,83526.0
2018-05-24 14:30:00,38.71,38.72,38.52,38.55,58072.0,37.2627,37.2723,37.0798,37.1087,58072.0
2018-05-24 15:00:00,38.54,38.65,38.52,38.53,91926.0,37.0991,37.205,37.0798,37.0894,91926.0
2018-05-24 15:30:00,38.53,38.56,38.46,38.54,355544.0,37.0894,37.1183,37.0221,37.0991,355544.0
2018-05-25 09:30:00,38.55,38.66,38.31,38.41,110203.0,37.1087,37.2146,36.8777,36.9739,110203.0
2018-05-25 10:00:00,38.4,38.85,38.38,38.82,88213.0,36.9643,37.3975,36.9451,37.3686,88213.0
2018-05-25 10:30:00,38.83,38.9,38.62,38.66,56978.0,37.3782,37.4456,37.1761,37.2146,56978.0
2018-05-25 11:00:00,38.66,38.74,38.65,38.7,36067.0,37.2146,37.2916,37.205,37.2531,36067.0
2018-05-25 11:30:00,38.7,38.83,38.69,38.71,65538.0,37.2531,37.3782,37.2435,37.2627,65538.0
2018-05-25 12:00:00,38.71,38.73,38.62,38.65,55362.0,37.2627,37.282,37.1761,37.205,55362.0
2018-05-25 12:30:00,38.65,38.72,38.61,38.69,31168.0,37.205,37.2723,37.1665,37.2435,31168.0
2018-05-25 13:00:00,38.68,38.68,38.52,38.54,30429.0,37.2338,37.2338,37.0798,37.0991,30429.0
2018-05-25 13:30:00,38.52,38.57,38.38,38.48,142949.0,37.0798,37.128,36.9451,37.0413,142949.0
2018-05-25 14:00:00,38.48,38.59,38.47,38.58,58582.0,37.0413,37.1472,37.0317,37.1376,58582.0
2018-05-25 14:30:00,38.58,38.59,38.48,38.57,81019.0,37.1376,37.1472,37.0413,37.128,81019.0
2018-05-25 15:00:00,38.57,38.74,38.54,38.73,119837.0,37.128,37.2916,37.0991,37.282,119837.0
2018-05-25 15:30:00,38.73,38.78,38.71,38.73,338289.0,37.282,37.3301,37.2627,37.282,338289.0
2018-05-29 09:30:00,38.29,38.71,38.0,38.66,337947.0,36.8584,37.2627,36.5793,37.2146,337947.0
2018-05-29 10:00:00,38.68,38.77,38.57,38.7,114262.0,37.2338,37.3205,37.128,37.2531,114262.0
2018-05-29 10:30:00,38.69,38.84,38.63,38.69,103425.0,37.2435,37.3879,37.1857,37.2435,103425.0
2018-05-29 11:00:00,38.69,38.92,38.63,38.82,108886.0,37.2435,37.4649,37.1857,37.3686,108886.0
2018-05-29 11:30:00,38.81,38.83,38.33,38.37,123589.0,37.359,37.3782,36.8969,36.9354,123589.0
2018-05-29 12:00:00,38.37,38.37,38.16,38.29,122542.0,36.9354,36.9354,36.7333,36.8584,122542.0
2018-05-29 12:30:00,38.27,38.5,38.27,38.46,64167.0,36.8392,37.0606,36.8392,37.0221,64167.0
2018-05-29 13:00:00,38.45,38.55,38.41,38.52,75482.0,37.0124,37.1087,36.9739,37.0798,75482.0
2018-05-29 13:30:00,38.52,38.61,38.39,38.6,137343.0,37.0798,37.1665,36.9547,37.1568,137343.0
2018-05-29 14:00:00,38.6,38.65,38.54,38.62,113354.0,37.1568,37.205,37.0991,37.1761,113354.0
2018-05-29 14:30:00,38.62,38.68,38.47,38.47,95491.0,37.1761,37.2338,37.0317,37.0317,95491.0
2018-05-29 15:00:00,38.46,38.5,38.35,38.45,305183.0,37.0221,37.0606,36.9162,37.0124,305183.0
2018-05-29 15:30:00,38.44,38.68,38.41,38.55,549502.0,37.0028,37.2338,36.9739,37.1087,549502.0
2018-05-30 09:30:00,38.92,39.21,38.88,39.04,157677.0,37.5523,37.8321,37.5137,37.6681,157677.0
2018-05-30 10:00:00,39.05,39.28,39.03,39.18,129916.0,37.6777,37.8996,37.6584,37.8032,129916.0
2018-05-30 10:30:00,39.19,39.31,39.13,39.15,132680.0,37.8128,37.9286,37.7549,37.7742,132680.0
2018-05-30 11:00:00,39.17,39.28,39.13,39.14,87554.0,37.7935,37.8996,37.7549,37.7646,87554.0
2018-05-30 11:30:00,39.15,39.25,39.12,39.18,61956.0,37.7742,37.8707,37.7453,37.8032,61956.0
2018-05-30 12:00:00,39.18,39.22,39.12,39.13,68504.0,37.8032,37.8417,37.7453,37.7549,68504.0
2018-05-30 12:30:00,39.13,39.19,38.92,38.94,179275.0,37.7549,37.8128,37.5523,37.5716,179275.0
2018-05-30 13:00:00,38.95,39.03,38.77,38.77,118092.0,37.5812,37.6584,37.4076,37.4076,118092.0
2018-05-30 13:30:00,38.77,38.78,38.58,38.6,121808.0,37.4076,37.4172,37.2242,37.2435,121808.0
2018-05-30 14:00:00,38.61,38.63,38.38,38.44,147346.0,37.2532,37.2725,37.0313,37.0892,147346.0
2018-05-30 14:30:00,38.44,38.62,38.42,38.54,102318.0,37.0892,37.2628,37.0699,37.1856,102318.0
2018-05-30 15:00:00,38.54,38.77,38.46,38.64,148190.0,37.1856,37.4076,37.1085,37.2821,148190.0
2018-05-30 15:30:00,38.64,38.71,38.56,38.57,409618.0,37.2821,37.3497,37.2049,37.2146,409618.0
2018-05-31 09:30:00,38.54,39.14,38.33,38.85,116240.0,37.1856,37.7646,36.983,37.4847,116240.0
2018-05-31 10:00:00,38.87,38.94,38.59,38.61,76427.0,37.504,37.5716,37.2339,37.2532,76427.0
2018-05-31 10:30:00,38.61,38.8,38.38,38.38,67793.0,37.2532,37.4365,37.0313,37.0313,67793.0
2018-05-31 11:00:00,38.38,38.44,38.24,38.37,91724.0,37.0313,37.0892,36.8962,37.0216,91724.0
2018-05-31 11:30:00,38.36,38.45,38.18,38.36,265159.0,37.012,37.0988,36.8383,37.012,265159.0
2018-05-31 12:00:00,38.36,38.37,38.13,38.17,67482.0,37.012,37.0216,36.79,36.8286,67482.0
2018-05-31 12:30:00,38.16,38.27,38.1,38.26,78005.0,36.819,36.9251,36.7611,36.9155,78005.0
2018-05-31 13:00:00,38.25,38.25,38.09,38.13,112219.0,36.9058,36.9058,36.7515,36.79,112219.0
2018-05-31 13:30:00,38.13,38.22,38.02,38.03,169392.0,36.79,36.8769,36.6839,36.6936,169392.0
2018-05-31 14:00:00,38.04,38.1,37.94,37.97,160258.0,36.7032,36.7611,36.6067,36.6357,160258.0
2018-05-31 14:30:00,37.98,38.07,37.94,38.02,135250.0,36.6453,36.7322,36.6067,36.6839,135250.0
2018-05-31 15:00:00,38.02,38.22,37.98,38.15,200101.0,36.6839,36.8769,36.6453,36.8093,200101.0
2018-05-31 15:30:00,38.15,38.17,37.88,37.91,821306.0,36.8093,36.8286,36.5488,36.5778,821306.0
2018-06-01 09:30:00,38.35,38.55,38.12,38.35,150207.0,37.0023,37.1953,36.7804,37.0023,150207.0
2018-06-01 10:00:00,38.36,38.65,38.11,38.56,162181.0,37.012,37.2918,36.7708,37.2049,162181.0
2018-06-01 10:30:00,38.57,38.64,38.38,38.56,131227.0,37.2146,37.2821,37.0313,37.2049,131227.0
2018-06-01 11:00:00,38.57,38.65,38.45,38.53,191426.0,37.2146,37.2918,37.0988,37.176,191426.0
2018-06-01 11:30:00,38.55,38.6,38.47,38.49,162203.0,37.1953,37.2435,37.1181,37.1374,162203.0
2018-06-01 12:00:00,38.49,38.84,38.47,38.82,328893.0,37.1374,37.4751,37.1181,37.4558,328893.0
2018-06-01 12:30:00,38.83,39.05,38.66,39.04,219533.0,37.4655,37.6777,37.3014,37.6681,219533.0
2018-06-01 13:00:00,39.05,39.19,39.01,39.16,142040.0,37.6777,37.8128,37.6391,37.7839,142040.0
2018-06-01 13:30:00,39.16,39.26,39.15,39.21,114763.0,37.7839,37.8803,37.7742,37.8321,114763.0
2018-06-01 14:00:00,39.21,39.23,39.09,39.15,133152.0,37.8321,37.8514,37.7163,37.7742,133152.0
2018-06-01 14:30:00,39.15,39.24,39.14,39.2,197508.0,37.7742,37.861,37.7646,37.8224,197508.0
2018-06-01 15:00:00,39.19,39.24,39.08,39.15,174217.0,37.8128,37.861,37.7067,37.7742,174217.0
2018-06-01 15:30:00,39.15,39.35,39.08,39.32,641917.0,37.7742,37.9672,37.7067,37.9382,641917.0
2018-06-04 09:30:00,39.17,39.56,39.14,39.54,225014.0,37.7935,38.1698,37.7646,38.1505,225014.0
2018-06-04 10:00:00,39.56,39.59,39.32,39.52,275001.0,38.1698,38.1987,37.9382,38.1312,275001.0
2018-06-04 10:30:00,39.51,39.6,39.28,39.34,140474.0,38.1216,38.2084,37.8996,37.9575,140474.0
2018-06-04 11:00:00,39.35,39.41,39.03,39.31,173433.0,37.9672,38.0251,37.6584,37.9286,173433.0
2018-06-04 11:30:00,39.31,39.43,39.25,39.36,208989.0,37.9286,38.0444,37.8707,37.9768,208989.0
2018-06-04 12:00:00,39.36,39.6,39.34,39.58,120993.0,37.9768,38.2084,37.9575,38.1891,120993.0
2018-06-04 12:30:00,39.58,39.66,39.36,39.37,270885.0,38.1891,38.2663,37.9768,37.9865,270885.0
2018-06-04 13:00:00,39.37,39.44,39.24,39.26,74995.0,37.9865,38.054,37.861,37.8803,74995.0
2018-06-04 13:30:00,39.26,39.32,39.13,39.32,289039.0,37.8803,37.9382,37.7549,37.9382,289039.0
2018-06-04 14:00:00,39.31,39.39,39.29,39.34,93978.0,37.9286,38.0058,37.9093,37.9575,93978.0
2018-06-04 14:30:00,39.33,39.4,39.28,39.4,101336.0,37.9479,38.0154,37.8996,38.0154,101336.0
2018-06-04 15:00:00,39.39,39.4,39.32,39.36,105183.0,38.0058,38.0154,37.9382,37.9768,105183.0
2018-06-04 15:30:00,39.36,39.38,39.22,39.33,358733.0,37.9768,37.9961,37.8417,37.9479,358733.0
2018-06-05 09:30:00,39.66,39.73,39.48,39.55,143633.0,38.2663,38.3338,38.0926,38.1601,143633.0
2018-06-05 10:00:00,39.55,39.63,39.4,39.45,138926.0,38.1601,38.2373,38.0154,38.0637,138926.0
2018-06-05 10:30:00,39.46,39.49,39.18,39.22,99940.0,38.0733,38.1023,37.8032,37.8417,99940.0
2018-06-05 11:00:00,39.21,39.39,39.08,39.36,100324.0,37.8321,38.0058,37.7067,37.9768,100324.0
2018-06-05 11:30:00,39.36,39.42,39.28,39.34,264200.0,37.9768,38.0347,37.8996,37.9575,264200.0
2018-06-05 12:00:00,39.34,39.34,39.08,39.21,90144.0,37.9575,37.9575,37.7067,37.8321,90144.0
2018-06-05 12:30:00,39.21,39.27,39.14,39.22,77084.0,37.8321,37.89,37.7646,37.8417,77084.0
2018-06-05 13:00:00,39.22,39.36,39.21,39.25,70616.0,37.8417,37.9768,37.8321,37.8707,70616.0
2018-06-05 13:30:00,39.24,39.3,39.23,39.23,74137.0,37.861,37.9189,37.8514,37.8514,74137.0
2018-06-05 14:00:00,39.24,39.4,39.18,39.4,93478.0,37.861,38.0154,37.8032,38.0154,93478.0
2018-06-05 14:30:00,39.4,39.46,39.38,39.42,182265.0,38.0154,38.0733,37.9961,38.0347,182265.0
2018-06-05 15:00:00,39.42,39.42,39.3,39.38,127597.0,38.0347,38.0347,37.9189,37.9961,127597.0
2018-06-05 15:30:00,39.38,39.49,39.36,39.47,502070.0,37.9961,38.1023,37.9768,38.083,502070.0
2018-06-06 09:30:00,39.4,39.47,39.26,39.37,100305.0,38.0154,38.083,37.8803,37.9865,100305.0
2018-06-06 10:00:00,39.36,39.45,39.1,39.28,347289.0,37.9768,38.0637,37.726,37.8996,347289.0
2018-06-06 10:30:00,39.26,39.35,39.08,39.22,80378.0,37.8803,37.9672,37.7067,37.8417,80378.0
2018-06-06 11:00:00,39.26,39.3,39.18,39.25,56840.0,37.8803,37.9189,37.8032,37.8707,56840.0
2018-06-06 11:30:00,39.25,39.26,39.11,39.22,56188.0,37.8707,37.8803,37.7356,37.8417,56188.0
2018-06-06 12:00:00,39.23,39.23,39.09,39.11,46465.0,37.8514,37.8514,37.7163,37.7356,46465.0
2018-06-06 12:30:00,39.1,39.15,39.06,39.14,59320.0,37.726,37.7742,37.6874,37.7646,59320.0
2018-06-06 13:00:00,39.14,39.33,39.13,39.31,78620.0,37.7646,37.9479,37.7549,37.9286,78620.0
2018-06-06 13:30:00,39.33,39.41,39.3,39.32,64314.0,37.9479,38.0251,37.9189,37.9382,64314.0
2018-06-06 14:00:00,39.33,39.42,39.29,39.41,131090.0,37.9479,38.0347,37.9093,38.0251,131090.0
2018-06-06 14:30:00,39.4,39.51,39.4,39.48,54246.0,38.0154,38.1216,38.0154,38.0926,54246.0
2018-06-06 15:00:00,39.48,39.56,39.48,39.55,93631.0,38.0926,38.1698,38.0926,38.1601,93631.0
2018-06-06 15:30:00,39.54,39.63,39.51,39.62,231371.0,38.1505,38.2373,38.1216,38.2277,231371.0
2018-06-07 09:30:00,39.63,40.04,39.43,39.54,216800.0,38.2373,38.6329,38.0444,38.1505,216800.0
2018-06-07 10:00:00,39.55,39.56,39.06,39.08,170988.0,38.1601,38.1698,37.6874,37.7067,170988.0
2018-06-07 10:30:00,39.06,39.3,38.92,39.13,151019.0,37.6874,37.9189,37.5523,37.7549,151019.0
2018-06-07 11:00:00,39.13,39.15,38.78,38.8,94894.0,37.7549,37.7742,37.4172,37.4365,94894.0
2018-06-07 11:30:00,38.8,38.91,38.75,38.75,99330.0,37.4365,37.5426,37.3883,37.3883,99330.0
2018-06-07 12:00:00,38.75,38.81,38.68,38.8,86613.0,37.3883,37.4462,37.3207,37.4365,86613.0
2018-06-07 12:30:00,38.8,38.83,38.72,38.78,59551.0,37.4365,37.4655,37.3593,37.4172,59551.0
2018-06-07 13:00:00,38.78,38.85,38.68,38.69,59017.0,37.4172,37.4847,37.3207,37.3304,59017.0
2018-06-07 13:30:00,38.69,38.77,38.55,38.77,93547.0,37.3304,37.4076,37.1953,37.4076,93547.0
2018-06-07 14:00:00,38.76,38.82,38.67,38.82,72826.0,37.3979,37.4558,37.3111,37.4558,72826.0
2018-06-07 14:30:00,38.81,38.95,38.81,38.87,100826.0,37.4462,37.5812,37.4462,37.504,100826.0
2018-06-07 15:00:00,38.88,38.95,38.81,38.94,150937.0,37.5137,37.5812,37.4462,37.5716,150937.0
2018-06-07 15:30:00,38.93,38.98,38.81,38.83,488215.0,37.5619,37.6102,37.4462,37.4655,488215.0
2018-06-08 09:30:00,38.3,38.34,37.87,38.12,190799.0,36.9541,36.9927,36.5392,36.7804,190799.0
2018-06-08 10:00:00,38.12,38.25,38.02,38.12,121118.0,36.7804,36.9058,36.6839,36.7804,121118.0
2018-06-08 10:30:00,38.12,38.12,37.69,37.85,249075.0,36.7804,36.7804,36.3655,36.5199,249075.0
2018-06-08 11:00:00,37.85,37.88,37.72,37.82,154075.0,36.5199,36.5488,36.3945,36.4909,154075.0
2018-06-08 11:30:00,37.82,38.17,37.73,38.16,181628.0,36.4909,36.8286,36.4041,36.819,181628.0
2018-06-08 12:00:00,38.18,38.44,38.17,38.41,156446.0,36.8383,37.0892,36.8286,37.0602,156446.0
2018-06-08 12:30:00,38.42,38.64,38.42,38.59,118869.0,37.0699,37.2821,37.0699,37.2339,118869.0
2018-06-08 13:00:00,38.58,38.61,38.5,38.51,91636.0,37.2242,37.2532,37.147,37.1567,91636.0
2018-06-08 13:30:00,38.5,38.58,38.38,38.4,103017.0,37.147,37.2242,37.0313,37.0506,103017.0
2018-06-08 14:00:00,38.41,38.49,38.37,38.45,130813.0,37.0602,37.1374,37.0216,37.0988,130813.0
2018-06-08 14:30:00,38.44,38.55,38.4,38.49,110892.0,37.0892,37.1953,37.0506,37.1374,110892.0
2018-06-08 15:00:00,38.5,38.59,38.48,38.58,136196.0,37.147,37.2339,37.1277,37.2242,136196.0
2018-06-08 15:30:00,38.58,38.8,38.57,38.69,568809.0,37.2242,37.4365,37.2146,37.3304,568809.0
2018-06-11 09:30:00,38.85,39.12,38.65,38.98,85748.0,37.4847,37.7453,37.2918,37.6102,85748.0
2018-06-11 10:00:00,39.01,39.25,38.9,38.9,189965.0,37.6391,37.8707,37.533,37.533,189965.0
2018-06-11 10:30:00,38.88,39.01,38.77,38.98,108461.0,37.5137,37.6391,37.4076,37.6102,108461.0
2018-06-11 11:00:00,39.0,39.1,38.94,38.94,89998.0,37.6295,37.726,37.5716,37.5716,89998.0
2018-06-11 11:30:00,38.94,39.03,38.86,38.93,80077.0,37.5716,37.6584,37.4944,37.5619,80077.0
2018-06-11 12:00:00,38.93,39.08,38.93,39.05,60795.0,37.5619,37.7067,37.5619,37.6777,60795.0
2018-06-11 12:30:00,39.06,39.08,39.0,39.05,69249.0,37.6874,37.7067,37.6295,37.6777,69249.0
2018-06-11 13:00:00,39.06,39.06,38.96,39.05,54495.0,37.6874,37.6874,37.5909,37.6777,54495.0
2018-06-11 13:30:00,39.06,39.07,38.98,39.06,54489.0,37.6874,37.697,37.6102,37.6874,54489.0
2018-06-11 14:00:00,39.05,39.09,39.01,39.06,50361.0,37.6777,37.7163,37.6391,37.6874,50361.0
2018-06-11 14:30:00,39.06,39.11,39.04,39.09,52227.0,37.6874,37.7356,37.6681,37.7163,52227.0
2018-06-11 15:00:00,39.1,39.18,39.1,39.15,71280.0,37.726,37.8032,37.726,37.7742,71280.0
2018-06-11 15:30:00,39.16,39.22,39.02,39.04,284224.0,37.7839,37.8417,37.6488,37.6681,284224.0
2018-06-12 09:30:00,39.05,39.23,38.68,38.72,83281.0,37.6777,37.8514,37.3207,37.3593,83281.0
2018-06-12 10:00:00,38.7,38.83,38.63,38.65,102830.0,37.34,37.4655,37.2725,37.2918,102830.0
2018-06-12 10:30:00,38.64,38.74,38.57,38.62,78761.0,37.2821,37.3786,37.2146,37.2628,78761.0
2018-06-12 11:00:00,38.64,38.71,38.61,38.68,181001.0,37.2821,37.3497,37.2532,37.3207,181001.0
2018-06-12 11:30:00,38.68,38.92,38.63,38.88,138095.0,37.3207,37.5523,37.2725,37.5137,138095.0
2018-06-12 12:00:00,38.88,38.94,38.84,38.9,142061.0,37.5137,37.5716,37.4751,37.533,142061.0
2018-06-12 12:30:00,38.9,38.99,38.82,38.99,122116.0,37.533,37.6198,37.4558,37.6198,122116.0
2018-06-12 13:00:00,38.98,39.22,38.95,39.19,126835.0,37.6102,37.8417,37.5812,37.8128,126835.0
2018-06-12 13:30:00,39.2,39.22,39.01,39.13,45896.0,37.8224,37.8417,37.6391,37.7549,45896.0
2018-06-12 14:00:00,39.12,39.13,38.97,39.02,163566.0,37.7453,37.7549,37.6005,37.6488,163566.0
2018-06-12 14:30:00,39.02,39.07,38.95,38.96,159038.0,37.6488,37.697,37.5812,37.5909,159038.0
2018-06-12 15:00:00,38.96,39.13,38.95,39.13,287328.0,37.5909,37.7549,37.5812,37.7549,287328.0
2018-06-12 15:30:00,39.14,39.18,39.03,39.06,488286.0,37.7646,37.8032,37.6584,37.6874,488286.0
2018-06-13 09:30:00,39.21,39.52,39.1,39.49,91845.0,37.8321,38.1312,37.726,38.1023,91845.0
2018-06-13 10:00:00,39.51,39.67,39.43,39.6,125960.0,38.1216,38.2759,38.0444,38.2084,125960.0
2018-06-13 10:30:00,39.62,39.73,39.53,39.53,94185.0,38.2277,38.3338,38.1409,38.1409,94185.0
2018-06-13 11:00:00,39.53,39.67,39.48,39.65,78502.0,38.1409,38.2759,38.0926,38.2566,78502.0
2018-06-13 11:30:00,39.65,39.73,39.5,39.71,308083.0,38.2566,38.3338,38.1119,38.3145,308083.0
2018-06-13 12:00:00,39.7,39.73,39.55,39.59,77602.0,38.3049,38.3338,38.1601,38.1987,77602.0
2018-06-13 12:30:00,39.59,39.59,39.36,39.39,36806.0,38.1987,38.1987,37.9768,38.0058,36806.0
2018-06-13 13:00:00,39.38,39.41,39.29,39.39,276907.0,37.9961,38.0251,37.9093,38.0058,276907.0
2018-06-13 13:30:00,39.4,39.55,39.37,39.39,65450.0,38.0154,38.1601,37.9865,38.0058,65450.0
2018-06-13 14:00:00,39.4,39.42,39.19,39.22,66546.0,38.0154,38.0347,37.8128,37.8417,66546.0
2018-06-13 14:30:00,39.21,39.26,38.99,39.25,204736.0,37.8321,37.8803,37.6198,37.8707,204736.0
2018-06-13 15:00:00,39.26,39.29,39.07,39.1,143399.0,37.8803,37.9093,37.697,37.726,143399.0
2018-06-13 15:30:00,39.12,39.12,38.91,38.92,495200.0,37.7453,37.7453,37.5426,37.5523,495200.0
2018-06-14 09:30:00,38.96,39.21,38.95,39.04,146059.0,37.5909,37.8321,37.5812,37.6681,146059.0
2018-06-14 10:00:00,39.04,39.31,39.04,39.12,67311.0,37.6681,37.9286,37.6681,37.7453,67311.0
2018-06-14 10:30:00,39.12,39.13,38.99,39.03,72963.0,37.7453,37.7549,37.6198,37.6584,72963.0
2018-06-14 11:00:00,39.02,39.28,38.96,39.03,369482.0,37.6488,37.8996,37.5909,37.6584,369482.0
2018-06-14 11:30:00,39.04,39.08,38.97,39.01,56572.0,37.6681,37.7067,37.6005,37.6391,56572.0
2018-06-14 12:00:00,39.02,39.08,38.98,39.02,55741.0,37.6488,37.7067,37.6102,37.6488,55741.0
2018-06-14 12:30:00,39.02,39.02,38.69,38.79,210297.0,37.6488,37.6488,37.3304,37.4269,210297.0
2018-06-14 13:00:00,38.8,38.87,38.73,38.85,75208.0,37.4365,37.504,37.369,37.4847,75208.0
2018-06-14 13:30:00,38.85,38.95,38.75,38.94,85826.0,37.4847,37.5812,37.3883,37.5716,85826.0
2018-06-14 14:00:00,38.94,39.03,38.94,39.0,68495.0,37.5716,37.6584,37.5716,37.6295,68495.0
2018-06-14 14:30:00,38.99,39.04,38.88,38.89,145928.0,37.6198,37.6681,37.5137,37.5233,145928.0
2018-06-14 15:00:00,38.9,39.07,38.9,39.04,131570.0,37.533,37.697,37.533,37.6681,131570.0
2018-06-14 15:30:00,39.04,39.06,39.0,39.04,402062.0,37.6681,37.6874,37.6295,37.6681,402062.0
2018-06-15 09:30:00,38.87,39.14,38.87,38.97,446369.0,37.504,37.7646,37.504,37.6005,446369.0
2018-06-15 10:00:00,38.98,39.07,38.92,38.94,85336.0,37.6102,37.697,37.5523,37.5716,85336.0
2018-06-15 10:30:00,38.94,39.09,38.89,39.01,137108.0,37.5716,37.7163,37.5233,37.6391,137108.0
2018-06-15 11:00:00,39.0,39.07,38.98,38.99,49851.0,37.6295,37.697,37.6102,37.6198,49851.0
2018-06-15 11:30:00,39.0,39.05,38.95,39.04,73087.0,37.6295,37.6777,37.5812,37.6681,73087.0
2018-06-15 12:00:00,39.03,39.03,38.98,39.01,42269.0,37.6584,37.6584,37.6102,37.6391,42269.0
2018-06-15 12:30:00,39.02,39.09,38.97,39.09,69267.0,37.6488,37.7163,37.6005,37.7163,69267.0
2018-06-15 13:00:00,39.08,39.17,39.07,39.11,32379.0,37.7067,37.7935,37.697,37.7356,32379.0
2018-06-15 13:30:00,39.12,39.14,39.02,39.05,52074.0,37.7453,37.7646,37.6488,37.6777,52074.0
2018-06-15 14:00:00,39.06,39.12,39.01,39.1,61314.0,37.6874,37.7453,37.6391,37.726,61314.0
2018-06-15 14:30:00,39.11,39.2,39.04,39.2,181223.0,37.7356,37.8224,37.6681,37.8224,181223.0
2018-06-15 15:00:00,39.2,39.25,39.17,39.23,103600.0,37.8224,37.8707,37.7935,37.8514,103600.0
2018-06-15 15:30:00,39.23,39.36,39.19,39.34,559532.0,37.8514,37.9768,37.8128,37.9575,559532.0
2018-06-18 09:30:00,38.87,39.0,38.69,38.96,173054.0,37.504,37.6295,37.3304,37.5909,173054.0
2018-06-18 10:00:00,38.94,38.96,38.75,38.76,120071.0,37.5716,37.5909,37.3883,37.3979,120071.0
2018-06-18 10:30:00,38.76,39.07,38.76,39.04,66650.0,37.3979,37.697,37.3979,37.6681,66650.0
2018-06-18 11:00:00,39.03,39.06,38.98,39.03,71576.0,37.6584,37.6874,37.6102,37.6584,71576.0
2018-06-18 11:30:00,39.04,39.1,38.98,38.99,51194.0,37.6681,37.726,37.6102,37.6198,51194.0
2018-06-18 12:00:00,39.0,39.05,38.98,39.0,79256.0,37.6295,37.6777,37.6102,37.6295,79256.0
2018-06-18 12:30:00,39.03,39.06,39.01,39.04,31298.0,37.6584,37.6874,37.6391,37.6681,31298.0
2018-06-18 13:00:00,39.03,39.08,39.01,39.03,33062.0,37.6584,37.7067,37.6391,37.6584,33062.0
2018-06-18 13:30:00,39.02,39.06,38.99,39.02,46829.0,37.6488,37.6874,37.6198,37.6488,46829.0
2018-06-18 14:00:00,39.03,39.12,38.99,39.08,43275.0,37.6584,37.7453,37.6198,37.7067,43275.0
2018-06-18 14:30:00,39.09,39.12,39.04,39.07,49175.0,37.7163,37.7453,37.6681,37.697,49175.0
2018-06-18 15:00:00,39.05,39.12,39.04,39.09,48268.0,37.6777,37.7453,37.6681,37.7163,48268.0
2018-06-18 15:30:00,39.09,39.1,39.0,39.06,194972.0,37.7163,37.726,37.6295,37.6874,194972.0
2018-06-19 09:30:00,38.28,38.69,38.28,38.44,193466.0,36.9348,37.3304,36.9348,37.0892,193466.0
2018-06-19 10:00:00,38.42,38.45,38.02,38.03,243141.0,37.0699,37.0988,36.6839,36.6936,243141.0
2018-06-19 10:30:00,38.02,38.52,37.94,38.45,163879.0,36.6839,37.1663,36.6067,37.0988,163879.0
2018-06-19 11:00:00,38.45,38.58,38.4,38.54,57740.0,37.0988,37.2242,37.0506,37.1856,57740.0
2018-06-19 11:30:00,38.57,38.83,38.57,38.79,71115.0,37.2146,37.4655,37.2146,37.4269,71115.0
2018-06-19 12:00:00,38.79,38.81,38.66,38.75,67172.0,37.4269,37.4462,37.3014,37.3883,67172.0
2018-06-19 12:30:00,38.75,38.8,38.54,38.76,74911.0,37.3883,37.4365,37.1856,37.3979,74911.0
2018-06-19 13:00:00,38.75,38.82,38.69,38.71,50826.0,37.3883,37.4558,37.3304,37.3497,50826.0
2018-06-19 13:30:00,38.71,38.86,38.69,38.85,61317.0,37.3497,37.4944,37.3304,37.4847,61317.0
2018-06-19 14:00:00,38.84,39.01,38.84,38.93,54549.0,37.4751,37.6391,37.4751,37.5619,54549.0
2018-06-19 14:30:00,38.93,39.03,38.93,39.0,60484.0,37.5619,37.6584,37.5619,37.6295,60484.0
2018-06-19 15:00:00,38.99,39.07,38.99,39.0,192048.0,37.6198,37.697,37.6198,37.6295,192048.0
2018-06-19 15:30:00,38.99,39.01,38.89,39.01,338412.0,37.6198,37.6391,37.5233,37.6391,338412.0
2018-06-20 09:30:00,39.12,39.5,38.98,39.08,103167.0,37.7453,38.1119,37.6102,37.7067,103167.0
2018-06-20 10:00:00,39.1,39.35,39.07,39.22,143482.0,37.726,37.9672,37.697,37.8417,143482.0
2018-06-20 10:30:00,39.23,39.34,39.11,39.18,106529.0,37.8514,37.9575,37.7356,37.8032,106529.0
2018-06-20 11:00:00,39.18,39.29,39.02,39.28,86013.0,37.8032,37.9093,37.6488,37.8996,86013.0
2018-06-20 11:30:00,39.27,39.29,39.15,39.19,63772.0,37.89,37.9093,37.7742,37.8128,63772.0
2018-06-20 12:00:00,39.19,39.32,39.18,39.29,58175.0,37.8128,37.9382,37.8032,37.9093,58175.0
2018-06-20 12:30:00,39.29,39.35,39.28,39.33,48930.0,37.9093,37.9672,37.8996,37.9479,48930.0
2018-06-20 13:00:00,39.33,39.35,39.22,39.26,44838.0,37.9479,37.9672,37.8417,37.8803,44838.0
2018-06-20 13:30:00,39.26,39.27,39.16,39.23,68680.0,37.8803,37.89,37.7839,37.8514,68680.0
2018-06-20 14:00:00,39.22,39.23,39.16,39.22,58625.0,37.8417,37.8514,37.7839,37.8417,58625.0
2018-06-20 14:30:00,39.22,39.37,39.21,39.32,69238.0,37.8417,37.9865,37.8321,37.9382,69238.0
2018-06-20 15:00:00,39.32,39.34,39.19,39.2,76976.0,37.9382,37.9575,37.8128,37.8224,76976.0
2018-06-20 15:30:00,39.2,39.23,39.16,39.21,270949.0,37.8224,37.8514,37.7839,37.8321,270949.0
2018-06-21 09:30:00,39.39,39.55,39.19,39.38,105013.0,38.0058,38.1601,37.8128,37.9961,105013.0
2018-06-21 10:00:00,39.33,39.4,39.14,39.27,90502.0,37.9479,38.0154,37.7646,37.89,90502.0
2018-06-21 10:30:00,39.27,39.31,39.17,39.23,100435.0,37.89,37.9286,37.7935,37.8514,100435.0
2018-06-21 11:00:00,39.23,39.29,39.09,39.25,95361.0,37.8514,37.9093,37.7163,37.8707,95361.0
2018-06-21 11:30:00,39.25,39.42,39.25,39.37,44095.0,37.8707,38.0347,37.8707,37.9865,44095.0
2018-06-21 12:00:00,39.37,39.37,39.24,39.32,50688.0,37.9865,37.9865,37.861,37.9382,50688.0
2018-06-21 12:30:00,39.32,39.34,39.24,39.3,62090.0,37.9382,37.9575,37.861,37.9189,62090.0
2018-06-21 13:00:00,39.29,39.33,39.21,39.25,131221.0,37.9093,37.9479,37.8321,37.8707,131221.0
2018-06-21 13:30:00,39.24,39.27,39.07,39.19,72357.0,37.861,37.89,37.697,37.8128,72357.0
2018-06-21 14:00:00,39.19,39.29,39.19,39.22,49067.0,37.8128,37.9093,37.8128,37.8417,49067.0
2018-06-21 14:30:00,39.21,39.28,39.15,39.16,89442.0,37.8321,37.8996,37.7742,37.7839,89442.0
2018-06-21 15:00:00,39.15,39.15,38.92,39.05,248331.0,37.7742,37.7742,37.5523,37.6777,248331.0
2018-06-21 15:30:00,39.04,39.21,38.98,39.11,544635.0,37.6681,37.8321,37.6102,37.7356,544635.0
2018-06-22 09:30:00,39.24,39.38,38.61,38.66,161308.0,37.861,37.9961,37.2532,37.3014,161308.0
2018-06-22 10:00:00,38.65,38.86,38.54,38.59,144914.0,37.2918,37.4944,37.1856,37.2339,144914.0
2018-06-22 10:30:00,38.6,38.9,38.44,38.87,256610.0,37.2435,37.533,37.0892,37.504,256610.0
2018-06-22 11:00:00,38.86,38.94,38.74,38.84,92771.0,37.4944,37.5716,37.3786,37.4751,92771.0
2018-06-22 11:30:00,38.84,38.92,38.77,38.92,89955.0,37.4751,37.5523,37.4076,37.5523,89955.0
2018-06-22 12:00:00,38.91,39.06,38.91,39.05,87111.0,37.5426,37.6874,37.5426,37.6777,87111.0
2018-06-22 12:30:00,39.05,39.06,38.86,38.96,86402.0,37.6777,37.6874,37.4944,37.5909,86402.0
2018-06-22 13:00:00,38.97,39.05,38.95,39.04,59310.0,37.6005,37.6777,37.5812,37.6681,59310.0
2018-06-22 13:30:00,39.04,39.13,38.99,39.11,60395.0,37.6681,37.7549,37.6198,37.7356,60395.0
2018-06-22 14:00:00,39.11,39.12,38.95,38.95,43903.0,37.7356,37.7453,37.5812,37.5812,43903.0
2018-06-22 14:30:00,38.96,38.98,38.87,38.89,50814.0,37.5909,37.6102,37.504,37.5233,50814.0
2018-06-22 15:00:00,38.89,39.16,38.88,39.11,161777.0,37.5233,37.7839,37.5137,37.7356,161777.0
2018-06-22 15:30:00,39.12,39.12,38.8,38.8,511074.0,37.7453,37.7453,37.4365,37.4365,511074.0
2018-06-25 09:30:00,38.32,38.49,37.66,37.72,134016.0,36.9734,37.1374,36.3366,36.3945,134016.0
2018-06-25 10:00:00,37.73,37.84,37.56,37.67,182409.0,36.4041,36.5102,36.2401,36.3462,182409.0
2018-06-25 10:30:00,37.66,37.7,37.51,37.55,108386.0,36.3366,36.3752,36.1918,36.2304,108386.0
2018-06-25 11:00:00,37.53,37.57,37.24,37.42,231896.0,36.2111,36.2497,35.9313,36.105,231896.0
2018-06-25 11:30:00,37.43,37.47,37.16,37.19,133200.0,36.1146,36.1532,35.8541,35.8831,133200.0
2018-06-25 12:00:00,37.19,37.25,37.06,37.23,149244.0,35.8831,35.941,35.7577,35.9217,149244.0
2018-06-25 12:30:00,37.22,37.5,37.22,37.5,175800.0,35.912,36.1822,35.912,36.1822,175800.0
2018-06-25 13:00:00,37.5,37.5,37.37,37.47,182491.0,36.1822,36.1822,36.0568,36.1532,182491.0
2018-06-25 13:30:00,37.47,37.7,37.46,37.5,95680.0,36.1532,36.3752,36.1436,36.1822,95680.0
2018-06-25 14:00:00,37.5,37.61,37.49,37.54,86047.0,36.1822,36.2883,36.1725,36.2208,86047.0
2018-06-25 14:30:00,37.54,37.56,37.35,37.44,102383.0,36.2208,36.2401,36.0375,36.1243,102383.0
2018-06-25 15:00:00,37.43,37.59,37.42,37.52,147142.0,36.1146,36.269,36.105,36.2015,147142.0
2018-06-25 15:30:00,37.52,37.74,37.48,37.69,451707.0,36.2015,36.4138,36.1629,36.3655,451707.0
2018-06-26 09:30:00,37.9,38.45,37.69,38.18,128828.0,36.5681,37.0988,36.3655,36.8383,128828.0
2018-06-26 10:00:00,38.22,38.34,38.12,38.15,139565.0,36.8769,36.9927,36.7804,36.8093,139565.0
2018-06-26 10:30:00,38.15,38.23,37.95,38.09,192729.0,36.8093,36.8865,36.6164,36.7515,192729.0
2018-06-26 11:00:00,38.07,38.15,37.97,37.98,129736.0,36.7322,36.8093,36.6357,36.6453,129736.0
2018-06-26 11:30:00,37.97,38.12,37.94,38.09,111380.0,36.6357,36.7804,36.6067,36.7515,111380.0
2018-06-26 12:00:00,38.08,38.21,38.07,38.19,73800.0,36.7418,36.8672,36.7322,36.8479,73800.0
2018-06-26 12:30:00,38.19,38.38,38.19,38.34,78015.0,36.8479,37.0313,36.8479,36.9927,78015.0
2018-06-26 13:00:00,38.35,38.5,38.31,38.5,100102.0,37.0023,37.147,36.9637,37.147,100102.0
2018-06-26 13:30:00,38.49,38.52,38.25,38.27,93112.0,37.1374,37.1663,36.9058,36.9251,93112.0
2018-06-26 14:00:00,38.28,38.33,38.23,38.25,154673.0,36.9348,36.983,36.8865,36.9058,154673.0
2018-06-26 14:30:00,38.23,38.25,38.15,38.23,133257.0,36.8865,36.9058,36.8093,36.8865,133257.0
2018-06-26 15:00:00,38.22,38.25,38.05,38.07,166877.0,36.8769,36.9058,36.7129,36.7322,166877.0
2018-06-26 15:30:00,38.07,38.11,37.98,38.05,439303.0,36.7322,36.7708,36.6453,36.7129,439303.0
2018-06-27 09:30:00,38.21,38.4,38.07,38.33,68809.0,36.8672,37.0506,36.7322,36.983,68809.0
2018-06-27 10:00:00,38.3,38.48,38.16,38.32,143832.0,36.9541,37.1277,36.819,36.9734,143832.0
2018-06-27 10:30:00,38.33,38.49,38.26,38.37,91506.0,36.983,37.1374,36.9155,37.0216,91506.0
2018-06-27 11:00:00,38.35,38.38,38.18,38.2,91495.0,37.0023,37.0313,36.8383,36.8576,91495.0
2018-06-27 11:30:00,38.2,38.24,38.13,38.15,112861.0,36.8576,36.8962,36.79,36.8093,112861.0
2018-06-27 12:00:00,38.15,38.18,38.07,38.07,62737.0,36.8093,36.8383,36.7322,36.7322,62737.0
2018-06-27 12:30:00,38.08,38.08,37.81,37.81,127152.0,36.7418,36.7418,36.4813,36.4813,127152.0
2018-06-27 13:00:00,37.81,37.82,37.48,37.57,181521.0,36.4813,36.4909,36.1629,36.2497,181521.0
2018-06-27 13:30:00,37.55,37.67,37.47,37.52,107738.0,36.2304,36.3462,36.1532,36.2015,107738.0
2018-06-27 14:00:00,37.51,37.61,37.45,37.54,76252.0,36.1918,36.2883,36.1339,36.2208,76252.0
2018-06-27 14:30:00,37.5,37.65,37.49,37.51,90735.0,36.1822,36.3269,36.1725,36.1918,90735.0
2018-06-27 15:00:00,37.51,37.52,37.35,37.49,140665.0,36.1918,36.2015,36.0375,36.1725,140665.0
2018-06-27 15:30:00,37.48,37.54,37.27,37.28,467551.0,36.1629,36.2208,35.9603,35.9699,467551.0
2018-06-28 09:30:00,37.09,37.47,36.8,37.38,242619.0,35.7866,36.1532,35.5068,36.0664,242619.0
2018-06-28 10:00:00,37.35,37.42,37.05,37.19,206434.0,36.0375,36.105,35.748,35.8831,206434.0
2018-06-28 10:30:00,37.18,37.33,37.0,37.32,121087.0,35.8734,36.0182,35.6998,36.0085,121087.0
2018-06-28 11:00:00,37.31,37.44,37.22,37.37,86656.0,35.9989,36.1243,35.912,36.0568,86656.0
2018-06-28 11:30:00,37.37,37.52,37.3,37.37,124745.0,36.0568,36.2015,35.9892,36.0568,124745.0
2018-06-28 12:00:00,37.38,37.42,37.33,37.35,52810.0,36.0664,36.105,36.0182,36.0375,52810.0
2018-06-28 12:30:00,37.35,37.48,37.3,37.46,53751.0,36.0375,36.1629,35.9892,36.1436,53751.0
2018-06-28 13:00:00,37.44,37.53,37.4,37.51,51448.0,36.1243,36.2111,36.0857,36.1918,51448.0
2018-06-28 13:30:00,37.51,37.56,37.46,37.56,55435.0,36.1918,36.2401,36.1436,36.2401,55435.0
2018-06-28 14:00:00,37.56,37.7,37.53,37.69,72552.0,36.2401,36.3752,36.2111,36.3655,72552.0
2018-06-28 14:30:00,37.7,37.78,37.63,37.78,74978.0,36.3752,36.4523,36.3076,36.4523,74978.0
2018-06-28 15:00:00,37.77,37.9,37.72,37.77,147380.0,36.4427,36.5681,36.3945,36.4427,147380.0
2018-06-28 15:30:00,37.77,37.79,37.6,37.68,341854.0,36.4427,36.462,36.2787,36.3559,341854.0
2018-06-29 09:30:00,38.63,38.74,38.39,38.72,291890.0,37.2725,37.3786,37.0409,37.3593,291890.0
2018-06-29 10:00:00,38.73,38.73,38.38,38.44,118430.0,37.369,37.369,37.0313,37.0892,118430.0
2018-06-29 10:30:00,38.42,38.59,38.37,38.5,133062.0,37.0699,37.2339,37.0216,37.147,133062.0
2018-06-29 11:00:00,38.5,38.57,38.45,38.55,187718.0,37.147,37.2146,37.0988,37.1953,187718.0
2018-06-29 11:30:00,38.56,38.56,38.31,38.34,103193.0,37.2049,37.2049,36.9637,36.9927,103193.0
2018-06-29 12:00:00,38.35,38.44,38.31,38.33,41129.0,37.0023,37.0892,36.9637,36.983,41129.0
2018-06-29 12:30:00,38.33,38.38,38.28,38.31,237756.0,36.983,37.0313,36.9348,36.9637,237756.0
2018-06-29 13:00:00,38.32,38.37,38.29,38.34,50507.0,36.9734,37.0216,36.9444,36.9927,50507.0
2018-06-29 13:30:00,38.34,38.4,38.31,38.39,38952.0,36.9927,37.0506,36.9637,37.0409,38952.0
2018-06-29 14:00:00,38.38,38.4,38.27,38.31,50246.0,37.0313,37.0506,36.9251,36.9637,50246.0
2018-06-29 14:30:00,38.3,38.37,38.29,38.36,87176.0,36.9541,37.0216,36.9444,37.012,87176.0
2018-06-29 15:00:00,38.36,38.36,38.21,38.23,87420.0,37.012,37.012,36.8672,36.8865,87420.0
2018-06-29 15:30:00,38.22,38.25,38.04,38.07,381266.0,36.8769,36.9058,36.7032,36.7322,381266.0
2018-07-02 09:30:00,37.47,37.94,37.41,37.89,110559.0,36.1532,36.6067,36.0954,36.5585,110559.0
2018-07-02 10:00:00,37.88,38.25,37.87,38.24,100925.0,36.5488,36.9058,36.5392,36.8962,100925.0
2018-07-02 10:30:00,38.26,38.39,38.17,38.22,101070.0,36.9155,37.0409,36.8286,36.8769,101070.0
2018-07-02 11:00:00,38.23,38.37,38.04,38.05,94970.0,36.8865,37.0216,36.7032,36.7129,94970.0
2018-07-02 11:30:00,38.04,38.2,37.93,38.15,60362.0,36.7032,36.8576,36.5971,36.8093,60362.0
2018-07-02 12:00:00,38.14,38.14,38.0,38.12,62960.0,36.7997,36.7997,36.6646,36.7804,62960.0
2018-07-02 12:30:00,38.12,38.23,38.1,38.19,95057.0,36.7804,36.8865,36.7611,36.8479,95057.0
2018-07-02 13:00:00,38.19,38.22,38.08,38.08,97376.0,36.8479,36.8769,36.7418,36.7418,97376.0
2018-07-02 13:30:00,38.07,38.37,38.07,38.25,122335.0,36.7322,37.0216,36.7322,36.9058,122335.0
2018-07-02 14:00:00,38.25,38.34,38.22,38.32,124012.0,36.9058,36.9927,36.8769,36.9734,124012.0
2018-07-02 14:30:00,38.32,38.41,38.14,38.14,156956.0,36.9734,37.0602,36.7997,36.7997,156956.0
2018-07-02 15:00:00,38.15,38.27,38.1,38.25,154077.0,36.8093,36.9251,36.7611,36.9058,154077.0
2018-07-02 15:30:00,38.24,38.32,38.16,38.31,420704.0,36.8962,36.9734,36.819,36.9637,420704.0
2018-07-03 09:30:00,38.61,38.61,38.14,38.4,385633.0,37.2532,37.2532,36.7997,37.0506,385633.0
2018-07-03 10:00:00,38.4,38.75,38.4,38.74,107497.0,37.0506,37.3883,37.0506,37.3786,107497.0
2018-07-03 10:30:00,38.74,38.85,38.72,38.77,129133.0,37.3786,37.4847,37.3593,37.4076,129133.0
2018-07-03 11:00:00,38.76,38.83,38.43,38.5,131992.0,37.3979,37.4655,37.0795,37.147,131992.0
2018-07-03 11:30:00,38.5,38.57,38.37,38.45,123582.0,37.147,37.2146,37.0216,37.0988,123582.0
2018-07-03 12:00:00,38.45,38.51,38.21,38.27,168415.0,37.0988,37.1567,36.8672,36.9251,168415.0
2018-07-03 12:30:00,38.29,38.29,37.75,37.81,352396.0,36.9444,36.9444,36.4234,36.4813,352396.0
2018-07-05 09:30:00,38.26,38.63,38.05,38.51,241949.0,36.9155,37.2725,36.7129,37.1567,241949.0
2018-07-05 10:00:00,38.52,38.59,38.42,38.49,155082.0,37.1663,37.2339,37.0699,37.1374,155082.0
2018-07-05 10:30:00,38.49,38.56,38.44,38.5,116844.0,37.1374,37.2049,37.0892,37.147,116844.0
2018-07-05 11:00:00,38.5,38.7,38.49,38.66,86496.0,37.147,37.34,37.1374,37.3014,86496.0
2018-07-05 11:30:00,38.66,38.87,38.64,38.8,159936.0,37.3014,37.504,37.2821,37.4365,159936.0
2018-07-05 12:00:00,38.79,38.92,38.76,38.89,98123.0,37.4269,37.5523,37.3979,37.5233,98123.0
2018-07-05 12:30:00,38.88,39.03,38.78,38.91,83116.0,37.5137,37.6584,37.4172,37.5426,83116.0
2018-07-05 13:00:00,38.9,39.1,38.89,39.05,59697.0,37.533,37.726,37.5233,37.6777,59697.0
2018-07-05 13:30:00,39.05,39.09,38.93,39.02,67802.0,37.6777,37.7163,37.5619,37.6488,67802.0
2018-07-05 14:00:00,39.03,39.08,38.87,39.02,85575.0,37.6584,37.7067,37.504,37.6488,85575.0
2018-07-05 14:30:00,39.02,39.06,38.91,39.0,66323.0,37.6488,37.6874,37.5426,37.6295,66323.0
2018-07-05 15:00:00,39.0,39.07,38.96,39.06,147758.0,37.6295,37.697,37.5909,37.6874,147758.0
2018-07-05 15:30:00,39.05,39.21,39.05,39.21,404486.0,37.6777,37.8321,37.6777,37.8321,404486.0
2018-07-06 09:30:00,39.05,39.26,38.76,38.8,120746.0,37.6777,37.8803,37.3979,37.4365,120746.0
2018-07-06 10:00:00,38.81,39.07,38.73,39.07,182329.0,37.4462,37.697,37.369,37.697,182329.0
2018-07-06 10:30:00,39.06,39.23,39.01,39.16,120319.0,37.6874,37.8514,37.6391,37.7839,120319.0
2018-07-06 11:00:00,39.17,39.23,39.05,39.1,63510.0,37.7935,37.8514,37.6777,37.726,63510.0
2018-07-06 11:30:00,39.09,39.37,39.09,39.27,70981.0,37.7163,37.9865,37.7163,37.89,70981.0
2018-07-06 12:00:00,39.26,39.45,39.24,39.44,107168.0,37.8803,38.0637,37.861,38.054,107168.0
2018-07-06 12:30:00,39.45,39.49,39.39,39.4,50366.0,38.0637,38.1023,38.0058,38.0154,50366.0
2018-07-06 13:00:00,39.4,39.5,39.4,39.45,46765.0,38.0154,38.1119,38.0154,38.0637,46765.0
2018-07-06 13:30:00,39.47,39.52,39.43,39.47,36139.0,38.083,38.1312,38.0444,38.083,36139.0
2018-07-06 14:00:00,39.46,39.55,39.42,39.52,43252.0,38.0733,38.1601,38.0347,38.1312,43252.0
2018-07-06 14:30:00,39.53,39.57,39.47,39.49,59171.0,38.1409,38.1794,38.083,38.1023,59171.0
2018-07-06 15:00:00,39.49,39.56,39.39,39.54,138652.0,38.1023,38.1698,38.0058,38.1505,138652.0
2018-07-06 15:30:00,39.54,39.54,39.4,39.52,287421.0,38.1505,38.1505,38.0154,38.1312,287421.0
2018-07-09 09:30:00,39.75,39.98,39.61,39.86,144538.0,38.3531,38.575,38.218,38.4593,144538.0
2018-07-09 10:00:00,39.85,39.95,39.43,39.54,212076.0,38.4496,38.5461,38.0444,38.1505,212076.0
2018-07-09 10:30:00,39.54,39.74,39.48,39.7,106987.0,38.1505,38.3435,38.0926,38.3049,106987.0
2018-07-09 11:00:00,39.7,39.81,39.61,39.63,72746.0,38.3049,38.411,38.218,38.2373,72746.0
2018-07-09 11:30:00,39.64,39.72,39.56,39.68,60673.0,38.247,38.3242,38.1698,38.2856,60673.0
2018-07-09 12:00:00,39.69,39.75,39.65,39.68,38150.0,38.2952,38.3531,38.2566,38.2856,38150.0
2018-07-09 12:30:00,39.67,39.78,39.66,39.71,45699.0,38.2759,38.3821,38.2663,38.3145,45699.0
2018-07-09 13:00:00,39.72,39.87,39.72,39.86,42385.0,38.3242,38.4689,38.3242,38.4593,42385.0
2018-07-09 13:30:00,39.87,39.94,39.79,39.93,77908.0,38.4689,38.5364,38.3917,38.5268,77908.0
2018-07-09 14:00:00,39.93,40.02,39.92,40.02,58744.0,38.5268,38.6136,38.5171,38.6136,58744.0
2018-07-09 14:30:00,40.02,40.16,40.0,40.11,67979.0,38.6136,38.7487,38.5943,38.7005,67979.0
2018-07-09 15:00:00,40.11,40.19,40.04,40.05,255686.0,38.7005,38.7777,38.6329,38.6426,255686.0
2018-07-09 15:30:00,40.05,40.2,40.03,40.18,313184.0,38.6426,38.7873,38.6233,38.768,313184.0
2018-07-10 09:30:00,40.24,40.76,40.2,40.32,91894.0,38.8259,39.3276,38.7873,38.9031,91894.0
2018-07-10 10:00:00,40.38,40.59,40.32,40.55,152461.0,38.961,39.1636,38.9031,39.125,152461.0
2018-07-10 10:30:00,40.55,40.55,40.29,40.42,59298.0,39.125,39.125,38.8741,38.9996,59298.0
2018-07-10 11:00:00,40.43,40.61,40.38,40.41,86131.0,39.0092,39.1829,38.961,38.9899,86131.0
2018-07-10 11:30:00,40.39,40.49,40.36,40.45,50851.0,38.9706,39.0671,38.9417,39.0285,50851.0
2018-07-10 12:00:00,40.45,40.53,40.35,40.5,73863.0,39.0285,39.1057,38.932,39.0768,73863.0
2018-07-10 12:30:00,40.51,40.54,40.46,40.51,43000.0,39.0864,39.1154,39.0382,39.0864,43000.0
2018-07-10 13:00:00,40.51,40.51,40.3,40.3,47562.0,39.0864,39.0864,38.8838,38.8838,47562.0
2018-07-10 13:30:00,40.32,40.33,40.08,40.14,137533.0,38.9031,38.9127,38.6715,38.7294,137533.0
2018-07-10 14:00:00,40.14,40.25,39.99,40.07,276925.0,38.7294,38.8355,38.5847,38.6619,276925.0
2018-07-10 14:30:00,40.06,40.07,39.94,40.06,88773.0,38.6522,38.6619,38.5364,38.6522,88773.0
2018-07-10 15:00:00,40.05,40.11,40.03,40.06,119024.0,38.6426,38.7005,38.6233,38.6522,119024.0
2018-07-10 15:30:00,40.05,40.13,39.96,40.11,299144.0,38.6426,38.7198,38.5557,38.7005,299144.0
2018-07-11 09:30:00,39.43,39.67,38.94,39.09,313058.0,38.0444,38.2759,37.5716,37.7163,313058.0
2018-07-11 10:00:00,39.1,39.53,39.05,39.52,180735.0,37.726,38.1409,37.6777,38.1312,180735.0
2018-07-11 10:30:00,39.53,39.53,39.16,39.28,208732.0,38.1409,38.1409,37.7839,37.8996,208732.0
2018-07-11 11:00:00,39.29,39.35,38.98,39.02,230167.0,37.9093,37.9672,37.6102,37.6488,230167.0
2018-07-11 11:30:00,39.01,39.14,38.97,39.06,102754.0,37.6391,37.7646,37.6005,37.6874,102754.0
2018-07-11 12:00:00,39.05,39.13,38.99,39.08,139106.0,37.6777,37.7549,37.6198,37.7067,139106.0
2018-07-11 12:30:00,39.07,39.22,39.07,39.08,115082.0,37.697,37.8417,37.697,37.7067,115082.0
2018-07-11 13:00:00,39.1,39.21,39.01,39.13,85910.0,37.726,37.8321,37.6391,37.7549,85910.0
2018-07-11 13:30:00,39.12,39.18,39.05,39.08,74545.0,37.7453,37.8032,37.6777,37.7067,74545.0
2018-07-11 14:00:00,39.08,39.14,38.95,39.0,230192.0,37.7067,37.7646,37.5812,37.6295,230192.0
2018-07-11 14:30:00,39.0,39.08,38.93,38.95,84486.0,37.6295,37.7067,37.5619,37.5812,84486.0
2018-07-11 15:00:00,38.95,39.03,38.77,38.78,146019.0,37.5812,37.6584,37.4076,37.4172,146019.0
2018-07-11 15:30:00,38.79,38.98,38.79,38.87,400352.0,37.4269,37.6102,37.4269,37.504,400352.0
2018-07-12 09:30:00,39.43,39.52,39.17,39.48,93025.0,38.0444,38.1312,37.7935,38.0926,93025.0
2018-07-12 10:00:00,39.48,39.62,39.42,39.58,244030.0,38.0926,38.2277,38.0347,38.1891,244030.0
2018-07-12 10:30:00,39.58,39.69,39.48,39.56,58651.0,38.1891,38.2952,38.0926,38.1698,58651.0
2018-07-12 11:00:00,39.55,39.75,39.55,39.68,61325.0,38.1601,38.3531,38.1601,38.2856,61325.0
2018-07-12 11:30:00,39.69,39.8,39.6,39.78,85604.0,38.2952,38.4014,38.2084,38.3821,85604.0
2018-07-12 12:00:00,39.78,39.8,39.66,39.71,50216.0,38.3821,38.4014,38.2663,38.3145,50216.0
2018-07-12 12:30:00,39.71,39.79,39.67,39.77,40838.0,38.3145,38.3917,38.2759,38.3724,40838.0
2018-07-12 13:00:00,39.77,39.8,39.65,39.7,49062.0,38.3724,38.4014,38.2566,38.3049,49062.0
2018-07-12 13:30:00,39.71,39.71,39.55,39.56,44224.0,38.3145,38.3145,38.1601,38.1698,44224.0
2018-07-12 14:00:00,39.57,39.65,39.54,39.62,69783.0,38.1794,38.2566,38.1505,38.2277,69783.0
2018-07-12 14:30:00,39.62,39.77,39.6,39.77,92324.0,38.2277,38.3724,38.2084,38.3724,92324.0
2018-07-12 15:00:00,39.77,39.83,39.7,39.72,169106.0,38.3724,38.4303,38.3049,38.3242,169106.0
2018-07-12 15:30:00,39.72,39.77,39.6,39.75,529759.0,38.3242,38.3724,38.2084,38.3531,529759.0
2018-07-13 09:30:00,39.6,39.93,39.45,39.57,107633.0,38.2084,38.5268,38.0637,38.1794,107633.0
2018-07-13 10:00:00,39.56,39.95,39.54,39.81,72724.0,38.1698,38.5461,38.1505,38.411,72724.0
2018-07-13 10:30:00,39.81,39.81,39.33,39.41,203034.0,38.411,38.411,37.9479,38.0251,203034.0
2018-07-13 11:00:00,39.41,39.63,39.38,39.56,74807.0,38.0251,38.2373,37.9961,38.1698,74807.0
2018-07-13 11:30:00,39.55,39.61,39.5,39.6,44506.0,38.1601,38.218,38.1119,38.2084,44506.0
2018-07-13 12:00:00,39.6,39.64,39.51,39.52,38984.0,38.2084,38.247,38.1216,38.1312,38984.0
2018-07-13 12:30:00,39.51,39.52,39.45,39.45,35701.0,38.1216,38.1312,38.0637,38.0637,35701.0
2018-07-13 13:00:00,39.47,39.49,39.34,39.41,46076.0,38.083,38.1023,37.9575,38.0251,46076.0
2018-07-13 13:30:00,39.43,39.43,39.34,39.41,41528.0,38.0444,38.0444,37.9575,38.0251,41528.0
2018-07-13 14:00:00,39.42,39.53,39.41,39.47,57835.0,38.0347,38.1409,38.0251,38.083,57835.0
2018-07-13 14:30:00,39.46,39.58,39.44,39.55,48310.0,38.0733,38.1891,38.054,38.1601,48310.0
2018-07-13 15:00:00,39.55,39.62,39.54,39.57,80226.0,38.1601,38.2277,38.1505,38.1794,80226.0
2018-07-13 15:30:00,39.56,39.67,39.54,39.58,395984.0,38.1698,38.2759,38.1505,38.1891,395984.0
2018-07-16 09:30:00,39.6,39.86,39.47,39.72,103248.0,38.2084,38.4593,38.083,38.3242,103248.0
2018-07-16 10:00:00,39.74,39.88,39.74,39.84,45696.0,38.3435,38.4786,38.3435,38.44,45696.0
2018-07-16 10:30:00,39.85,39.88,39.55,39.55,66296.0,38.4496,38.4786,38.1601,38.1601,66296.0
2018-07-16 11:00:00,39.55,39.68,39.53,39.63,56727.0,38.1601,38.2856,38.1409,38.2373,56727.0
2018-07-16 11:30:00,39.64,39.78,39.61,39.77,61426.0,38.247,38.3821,38.218,38.3724,61426.0
2018-07-16 12:00:00,39.77,39.93,39.71,39.93,67436.0,38.3724,38.5268,38.3145,38.5268,67436.0
2018-07-16 12:30:00,39.92,40.0,39.78,39.98,74807.0,38.5171,38.5943,38.3821,38.575,74807.0
2018-07-16 13:00:00,39.99,39.99,39.79,39.81,45761.0,38.5847,38.5847,38.3917,38.411,45761.0
2018-07-16 13:30:00,39.82,39.92,39.81,39.91,79569.0,38.4207,38.5171,38.411,38.5075,79569.0
2018-07-16 14:00:00,39.91,40.0,39.84,39.95,107242.0,38.5075,38.5943,38.44,38.5461,107242.0
2018-07-16 14:30:00,39.94,39.94,39.77,39.77,65695.0,38.5364,38.5364,38.3724,38.3724,65695.0
2018-07-16 15:00:00,39.77,39.91,39.77,39.89,84648.0,38.3724,38.5075,38.3724,38.4882,84648.0
2018-07-16 15:30:00,39.89,39.95,39.79,39.84,328329.0,38.4882,38.5461,38.3917,38.44,328329.0
2018-07-17 09:30:00,39.53,39.77,39.37,39.69,180282.0,38.1409,38.3724,37.9865,38.2952,180282.0
2018-07-17 10:00:00,39.7,39.86,39.59,39.84,116765.0,38.3049,38.4593,38.1987,38.44,116765.0
2018-07-17 10:30:00,39.83,39.9,39.77,39.8,67668.0,38.4303,38.4978,38.3724,38.4014,67668.0
2018-07-17 11:00:00,39.79,39.94,39.75,39.89,55155.0,38.3917,38.5364,38.3531,38.4882,55155.0
2018-07-17 11:30:00,39.89,39.99,39.83,39.96,41065.0,38.4882,38.5847,38.4303,38.5557,41065.0
2018-07-17 12:00:00,39.96,40.06,39.9,40.05,52299.0,38.5557,38.6522,38.4978,38.6426,52299.0
2018-07-17 12:30:00,40.05,40.17,40.01,40.1,79779.0,38.6426,38.7584,38.604,38.6908,79779.0
2018-07-17 13:00:00,40.1,40.27,40.1,40.22,88954.0,38.6908,38.8548,38.6908,38.8066,88954.0
2018-07-17 13:30:00,40.22,40.28,40.2,40.22,49575.0,38.8066,38.8645,38.7873,38.8066,49575.0
2018-07-17 14:00:00,40.23,40.29,40.2,40.28,44534.0,38.8163,38.8741,38.7873,38.8645,44534.0
2018-07-17 14:30:00,40.28,40.34,40.23,40.23,90008.0,38.8645,38.9224,38.8163,38.8163,90008.0
2018-07-17 15:00:00,40.23,40.29,40.18,40.26,111912.0,38.8163,38.8741,38.768,38.8452,111912.0
2018-07-17 15:30:00,40.26,40.38,40.21,40.31,343194.0,38.8452,38.961,38.797,38.8934,343194.0
2018-07-18 09:30:00,40.84,41.29,40.6,41.26,254401.0,39.4048,39.839,39.1732,39.8101,254401.0
2018-07-18 10:00:00,41.28,41.29,40.79,41.1,186751.0,39.8294,39.839,39.3566,39.6557,186751.0
2018-07-18 10:30:00,41.11,41.13,40.96,41.06,118550.0,39.6653,39.6846,39.5206,39.6171,118550.0
2018-07-18 11:00:00,41.05,41.2,40.99,41.16,86731.0,39.6074,39.7522,39.5495,39.7136,86731.0
2018-07-18 11:30:00,41.16,41.19,41.03,41.09,218728.0,39.7136,39.7425,39.5881,39.646,218728.0
2018-07-18 12:00:00,41.08,41.13,40.99,41.12,192714.0,39.6364,39.6846,39.5495,39.675,192714.0
2018-07-18 12:30:00,41.12,41.34,41.09,41.31,250682.0,39.675,39.8872,39.646,39.8583,250682.0
2018-07-18 13:00:00,41.32,41.33,41.23,41.3,110598.0,39.8679,39.8776,39.7811,39.8487,110598.0
2018-07-18 13:30:00,41.31,41.32,41.22,41.25,109880.0,39.8583,39.8679,39.7715,39.8004,109880.0
2018-07-18 14:00:00,41.26,41.32,41.23,41.31,96934.0,39.8101,39.8679,39.7811,39.8583,96934.0
2018-07-18 14:30:00,41.32,41.42,41.28,41.29,171464.0,39.8679,39.9644,39.8294,39.839,171464.0
2018-07-18 15:00:00,41.29,41.46,41.25,41.38,334744.0,39.839,40.003,39.8004,39.9258,334744.0
2018-07-18 15:30:00,41.38,41.42,41.35,41.38,535110.0,39.9258,39.9644,39.8969,39.9258,535110.0
2018-07-19 09:30:00,41.16,41.16,40.3,40.38,282718.0,39.7136,39.7136,38.8838,38.961,282718.0
2018-07-19 10:00:00,40.39,40.45,39.92,39.98,435948.0,38.9706,39.0285,38.5171,38.575,435948.0
2018-07-19 10:30:00,39.97,40.09,39.77,40.04,449231.0,38.5654,38.6812,38.3724,38.6329,449231.0
2018-07-19 11:00:00,40.03,40.15,40.0,40.07,81785.0,38.6233,38.7391,38.5943,38.6619,81785.0
2018-07-19 11:30:00,40.06,40.17,40.02,40.05,99891.0,38.6522,38.7584,38.6136,38.6426,99891.0
2018-07-19 12:00:00,40.04,40.06,39.81,39.81,66933.0,38.6329,38.6522,38.411,38.411,66933.0
2018-07-19 12:30:00,39.82,39.95,39.75,39.78,87801.0,38.4207,38.5461,38.3531,38.3821,87801.0
2018-07-19 13:00:00,39.78,39.94,39.75,39.92,46059.0,38.3821,38.5364,38.3531,38.5171,46059.0
2018-07-19 13:30:00,39.93,40.1,39.9,40.09,67467.0,38.5268,38.6908,38.4978,38.6812,67467.0
2018-07-19 14:00:00,40.09,40.14,39.99,40.01,72480.0,38.6812,38.7294,38.5847,38.604,72480.0
2018-07-19 14:30:00,40.01,40.04,39.94,40.01,67073.0,38.604,38.6329,38.5364,38.604,67073.0
2018-07-19 15:00:00,40.01,40.19,40.0,40.12,191327.0,38.604,38.7777,38.5943,38.7101,191327.0
2018-07-19 15:30:00,40.12,40.13,40.01,40.03,348619.0,38.7101,38.7198,38.604,38.6233,348619.0
2018-07-20 09:30:00,40.02,40.19,39.75,40.06,255923.0,38.6136,38.7777,38.3531,38.6522,255923.0
2018-07-20 10:00:00,40.05,40.18,39.96,40.01,158158.0,38.6426,38.768,38.5557,38.604,158158.0
2018-07-20 10:30:00,40.04,40.15,39.87,39.9,114972.0,38.6329,38.7391,38.4689,38.4978,114972.0
2018-07-20 11:00:00,39.91,40.03,39.77,40.01,77009.0,38.5075,38.6233,38.3724,38.604,77009.0
2018-07-20 11:30:00,40.02,40.08,39.97,40.01,75306.0,38.6136,38.6715,38.5654,38.604,75306.0
2018-07-20 12:00:00,40.02,40.09,40.02,40.05,74367.0,38.6136,38.6812,38.6136,38.6426,74367.0
2018-07-20 12:30:00,40.05,40.28,40.01,40.27,230615.0,38.6426,38.8645,38.604,38.8548,230615.0
2018-07-20 13:00:00,40.27,40.27,40.06,40.08,63919.0,38.8548,38.8548,38.6522,38.6715,63919.0
2018-07-20 13:30:00,40.08,40.26,40.07,40.25,182660.0,38.6715,38.8452,38.6619,38.8355,182660.0
2018-07-20 14:00:00,40.25,40.33,40.25,40.3,63496.0,38.8355,38.9127,38.8355,38.8838,63496.0
2018-07-20 14:30:00,40.31,40.32,40.22,40.24,68323.0,38.8934,38.9031,38.8066,38.8259,68323.0
2018-07-20 15:00:00,40.23,40.31,40.2,40.26,98000.0,38.8163,38.8934,38.7873,38.8452,98000.0
2018-07-20 15:30:00,40.26,40.35,40.19,40.23,310529.0,38.8452,38.932,38.7777,38.8163,310529.0
2018-07-23 09:30:00,39.92,40.05,39.23,39.68,430200.0,38.5171,38.6426,37.8514,38.2856,430200.0
2018-07-23 10:00:00,39.68,39.98,39.65,39.98,143301.0,38.2856,38.575,38.2566,38.575,143301.0
2018-07-23 10:30:00,39.99,40.3,39.91,40.22,298895.0,38.5847,38.8838,38.5075,38.8066,298895.0
2018-07-23 11:00:00,40.22,40.36,40.19,40.3,62111.0,38.8066,38.9417,38.7777,38.8838,62111.0
2018-07-23 11:30:00,40.32,40.62,40.32,40.6,65271.0,38.9031,39.1925,38.9031,39.1732,65271.0
2018-07-23 12:00:00,40.59,40.86,40.44,40.82,481177.0,39.1636,39.4241,39.0189,39.3855,481177.0
2018-07-23 12:30:00,40.82,40.87,40.75,40.79,79755.0,39.3855,39.4338,39.318,39.3566,79755.0
2018-07-23 13:00:00,40.8,40.86,40.69,40.75,83975.0,39.3662,39.4241,39.2601,39.318,83975.0
2018-07-23 13:30:00,40.75,40.88,40.74,40.87,91740.0,39.318,39.4434,39.3083,39.4338,91740.0
2018-07-23 14:00:00,40.86,40.88,40.77,40.85,73599.0,39.4241,39.4434,39.3373,39.4145,73599.0
2018-07-23 14:30:00,40.85,40.89,40.75,40.78,130344.0,39.4145,39.4531,39.318,39.3469,130344.0
2018-07-23 15:00:00,40.78,40.81,40.66,40.7,202592.0,39.3469,39.3759,39.2311,39.2697,202592.0
2018-07-23 15:30:00,40.7,40.82,40.66,40.72,535002.0,39.2697,39.3855,39.2311,39.289,535002.0
2018-07-24 09:30:00,41.26,41.62,41.04,41.13,155496.0,39.8101,40.1574,39.5978,39.6846,155496.0
2018-07-24 10:00:00,41.11,41.29,41.01,41.07,232421.0,39.6653,39.839,39.5688,39.6267,232421.0
2018-07-24 10:30:00,41.08,41.11,40.75,40.87,190669.0,39.6364,39.6653,39.318,39.4338,190669.0
2018-07-24 11:00:00,40.88,40.91,40.57,40.67,89346.0,39.4434,39.4724,39.1443,39.2408,89346.0
2018-07-24 11:30:00,40.67,40.68,40.46,40.57,85431.0,39.2408,39.2504,39.0382,39.1443,85431.0
2018-07-24 12:00:00,40.56,40.67,40.53,40.61,184355.0,39.1347,39.2408,39.1057,39.1829,184355.0
2018-07-24 12:30:00,40.6,40.66,40.33,40.37,144035.0,39.1732,39.2311,38.9127,38.9513,144035.0
2018-07-24 13:00:00,40.35,40.46,40.23,40.25,82143.0,38.932,39.0382,38.8163,38.8355,82143.0
2018-07-24 13:30:00,40.26,40.4,40.14,40.23,119631.0,38.8452,38.9803,38.7294,38.8163,119631.0
2018-07-24 14:00:00,40.23,40.3,40.09,40.1,99272.0,38.8163,38.8838,38.6812,38.6908,99272.0
2018-07-24 14:30:00,40.09,40.3,40.07,40.27,124947.0,38.6812,38.8838,38.6619,38.8548,124947.0
2018-07-24 15:00:00,40.26,40.46,40.18,40.43,159963.0,38.8452,39.0382,38.768,39.0092,159963.0
2018-07-24 15:30:00,40.42,40.45,40.29,40.38,555076.0,38.9996,39.0285,38.8741,38.961,555076.0
2018-07-25 09:30:00,44.75,45.8,43.77,44.56,1552770.0,43.1774,44.1905,42.2319,42.9941,1552770.0
2018-07-25 10:00:00,44.58,44.83,43.12,43.26,730371.0,43.0134,43.2546,41.6047,41.7398,730371.0
2018-07-25 10:30:00,43.26,43.54,42.36,43.04,1092306.0,41.7398,42.0099,40.8714,41.5275,1092306.0
2018-07-25 11:00:00,43.07,43.14,42.39,42.68,443202.0,41.5564,41.624,40.9003,41.1802,443202.0
2018-07-25 11:30:00,42.68,42.77,41.95,42.58,686488.0,41.1802,41.267,40.4758,41.0837,686488.0
2018-07-25 12:00:00,42.58,43.23,42.54,42.86,953528.0,41.0837,41.7108,41.0451,41.3538,953528.0
2018-07-25 12:30:00,42.88,43.53,42.86,43.3,469771.0,41.3731,42.0003,41.3538,41.7784,469771.0
2018-07-25 13:00:00,43.25,43.3,42.65,42.69,180596.0,41.7301,41.7784,41.1512,41.1898,180596.0
2018-07-25 13:30:00,42.69,42.98,42.49,42.72,275276.0,41.1898,41.4696,40.9968,41.2187,275276.0
2018-07-25 14:00:00,42.72,42.96,42.59,42.67,185050.0,41.2187,41.4503,41.0933,41.1705,185050.0
2018-07-25 14:30:00,42.66,42.78,42.5,42.56,275674.0,41.1609,41.2766,41.0065,41.0644,275674.0
2018-07-25 15:00:00,42.54,42.9,42.54,42.73,417827.0,41.0451,41.3924,41.0451,41.2284,417827.0
2018-07-25 15:30:00,42.72,43.15,42.61,42.95,1007547.0,41.2187,41.6336,41.1126,41.4407,1007547.0
2018-07-26 09:30:00,43.2,43.75,43.01,43.41,496330.0,41.6819,42.2126,41.4986,41.8845,496330.0
2018-07-26 10:00:00,43.42,43.76,43.42,43.76,437006.0,41.8941,42.2222,41.8941,42.2222,437006.0
2018-07-26 10:30:00,43.74,44.26,43.74,44.23,497434.0,42.2029,42.7046,42.2029,42.6757,497434.0
2018-07-26 11:00:00,44.24,44.45,43.87,44.07,216508.0,42.6853,42.888,42.3283,42.5213,216508.0
2018-07-26 11:30:00,44.08,44.08,43.87,44.0,171627.0,42.531,42.531,42.3283,42.4538,171627.0
2018-07-26 12:00:00,44.0,44.01,43.6,43.66,267479.0,42.4538,42.4634,42.0678,42.1257,267479.0
2018-07-26 12:30:00,43.67,43.81,43.63,43.74,284522.0,42.1354,42.2704,42.0968,42.2029,284522.0
2018-07-26 13:00:00,43.73,44.05,43.68,44.03,84741.0,42.1933,42.502,42.145,42.4827,84741.0
2018-07-26 13:30:00,44.04,44.19,44.0,44.07,100344.0,42.4924,42.6371,42.4538,42.5213,100344.0
2018-07-26 14:00:00,44.06,44.06,43.89,44.03,116025.0,42.5117,42.5117,42.3476,42.4827,116025.0
2018-07-26 14:30:00,44.04,44.07,43.96,43.99,127899.0,42.4924,42.5213,42.4152,42.4441,127899.0
2018-07-26 15:00:00,43.99,44.13,43.92,43.98,224913.0,42.4441,42.5792,42.3766,42.4345,224913.0
2018-07-26 15:30:00,43.98,44.09,43.95,44.02,889375.0,42.4345,42.5406,42.4055,42.4731,889375.0
2018-07-27 09:30:00,44.23,44.54,44.18,44.37,250276.0,42.6757,42.9748,42.6274,42.8108,250276.0
2018-07-27 10:00:00,44.39,44.45,44.15,44.19,183297.0,42.8301,42.888,42.5985,42.6371,183297.0
2018-07-27 10:30:00,44.19,44.35,44.0,44.32,242254.0,42.6371,42.7915,42.4538,42.7625,242254.0
2018-07-27 11:00:00,44.32,44.54,44.17,44.29,216425.0,42.7625,42.9748,42.6178,42.7336,216425.0
2018-07-27 11:30:00,44.25,44.4,44.18,44.22,178707.0,42.695,42.8397,42.6274,42.666,178707.0
2018-07-27 12:00:00,44.22,44.49,44.08,44.3,189504.0,42.666,42.9265,42.531,42.7432,189504.0
2018-07-27 12:30:00,44.29,44.33,43.99,44.0,303585.0,42.7336,42.7722,42.4441,42.4538,303585.0
2018-07-27 13:00:00,43.99,44.41,43.91,44.38,182509.0,42.4441,42.8494,42.3669,42.8204,182509.0
2018-07-27 13:30:00,44.36,44.42,44.19,44.4,132885.0,42.8011,42.859,42.6371,42.8397,132885.0
2018-07-27 14:00:00,44.4,44.42,44.05,44.13,183510.0,42.8397,42.859,42.502,42.5792,183510.0
2018-07-27 14:30:00,44.13,44.18,44.01,44.04,210313.0,42.5792,42.6274,42.4634,42.4924,210313.0
2018-07-27 15:00:00,44.05,44.27,44.05,44.16,176509.0,42.502,42.7143,42.502,42.6081,176509.0
2018-07-27 15:30:00,44.16,44.33,44.16,44.25,773013.0,42.6081,42.7722,42.6081,42.695,773013.0
2018-07-30 09:30:00,44.27,44.49,43.95,44.11,143112.0,42.7143,42.9265,42.4055,42.5599,143112.0
2018-07-30 10:00:00,44.09,44.24,44.03,44.14,126773.0,42.5406,42.6853,42.4827,42.5888,126773.0
2018-07-30 10:30:00,44.12,44.17,43.92,44.02,119577.0,42.5696,42.6178,42.3766,42.4731,119577.0
2018-07-30 11:00:00,44.03,44.04,43.7,43.81,147653.0,42.4827,42.4924,42.1643,42.2704,147653.0
2018-07-30 11:30:00,43.81,43.85,43.63,43.77,84478.0,42.2704,42.309,42.0968,42.2319,84478.0
2018-07-30 12:00:00,43.75,43.75,43.58,43.7,118696.0,42.2126,42.2126,42.0485,42.1643,118696.0
2018-07-30 12:30:00,43.7,43.74,43.53,43.74,97515.0,42.1643,42.2029,42.0003,42.2029,97515.0
2018-07-30 13:00:00,43.74,44.06,43.71,44.0,54182.0,42.2029,42.5117,42.174,42.4538,54182.0
2018-07-30 13:30:00,44.0,44.04,43.96,44.02,97626.0,42.4538,42.4924,42.4152,42.4731,97626.0
2018-07-30 14:00:00,44.02,44.04,43.83,43.86,103712.0,42.4731,42.4924,42.2897,42.3187,103712.0
2018-07-30 14:30:00,43.85,43.88,43.71,43.73,145846.0,42.309,42.338,42.174,42.1933,145846.0
2018-07-30 15:00:00,43.73,43.76,43.39,43.4,138608.0,42.1933,42.2222,41.8652,41.8749,138608.0
2018-07-30 15:30:00,43.39,43.49,43.19,43.21,527845.0,41.8652,41.9617,41.6722,41.6915,527845.0
2018-07-31 09:30:00,43.51,43.87,43.37,43.52,165066.0,41.981,42.3283,41.8459,41.9906,165066.0
2018-07-31 10:00:00,43.51,43.63,43.32,43.4,103088.0,41.981,42.0968,41.7977,41.8749,103088.0
2018-07-31 10:30:00,43.41,43.64,43.4,43.48,118515.0,41.8845,42.1064,41.8749,41.952,118515.0
2018-07-31 11:00:00,43.49,43.73,43.49,43.7,101538.0,41.9617,42.1933,41.9617,42.1643,101538.0
2018-07-31 11:30:00,43.72,43.8,43.65,43.76,101910.0,42.1836,42.2608,42.1161,42.2222,101910.0
2018-07-31 12:00:00,43.77,43.86,43.71,43.83,64356.0,42.2319,42.3187,42.174,42.2897,64356.0
2018-07-31 12:30:00,43.84,43.89,43.69,43.8,174805.0,42.2994,42.3476,42.1547,42.2608,174805.0
2018-07-31 13:00:00,43.8,43.8,43.6,43.66,74936.0,42.2608,42.2608,42.0678,42.1257,74936.0
2018-07-31 13:30:00,43.66,43.68,43.53,43.53,313577.0,42.1257,42.145,42.0003,42.0003,313577.0
2018-07-31 14:00:00,43.54,43.56,43.46,43.51,188800.0,42.0099,42.0292,41.9327,41.981,188800.0
2018-07-31 14:30:00,43.5,43.53,43.4,43.43,143659.0,41.9713,42.0003,41.8749,41.9038,143659.0
2018-07-31 15:00:00,43.43,43.44,43.32,43.36,135300.0,41.9038,41.9134,41.7977,41.8363,135300.0
2018-07-31 15:30:00,43.35,43.38,43.25,43.25,444724.0,41.8266,41.8556,41.7301,41.7301,444724.0
2018-08-01 09:30:00,43.17,43.62,42.97,43.53,134695.0,41.6529,42.0871,41.46,42.0003,134695.0
2018-08-01 10:00:00,43.51,43.73,43.3,43.68,314994.0,41.981,42.1933,41.7784,42.145,314994.0
2018-08-01 10:30:00,43.72,43.77,43.4,43.41,78605.0,42.1836,42.2319,41.8749,41.8845,78605.0
2018-08-01 11:00:00,43.42,43.51,43.21,43.34,99918.0,41.8941,41.981,41.6915,41.817,99918.0
2018-08-01 11:30:00,43.34,43.35,43.13,43.18,46711.0,41.817,41.8266,41.6143,41.6626,46711.0
2018-08-01 12:00:00,43.17,43.23,43.07,43.12,54875.0,41.6529,41.7108,41.5564,41.6047,54875.0
2018-08-01 12:30:00,43.11,43.21,43.09,43.17,50479.0,41.595,41.6915,41.5757,41.6529,50479.0
2018-08-01 13:00:00,43.18,43.22,43.13,43.13,61265.0,41.6626,41.7012,41.6143,41.6143,61265.0
2018-08-01 13:30:00,43.14,43.19,43.08,43.18,107288.0,41.624,41.6722,41.5661,41.6626,107288.0
2018-08-01 14:00:00,43.15,43.32,43.05,43.28,54054.0,41.6336,41.7977,41.5372,41.7591,54054.0
2018-08-01 14:30:00,43.29,43.29,43.17,43.23,63531.0,41.7687,41.7687,41.6529,41.7108,63531.0
2018-08-01 15:00:00,43.23,43.27,43.15,43.22,106671.0,41.7108,41.7494,41.6336,41.7012,106671.0
2018-08-01 15:30:00,43.22,43.32,43.19,43.28,331286.0,41.7012,41.7977,41.6722,41.7591,331286.0
2018-08-02 09:30:00,42.81,43.08,42.26,43.07,154909.0,41.3056,41.5661,40.7749,41.5564,154909.0
2018-08-02 10:00:00,43.08,43.49,42.99,43.43,123053.0,41.5661,41.9617,41.4793,41.9038,123053.0
2018-08-02 10:30:00,43.42,43.56,43.29,43.29,49179.0,41.8941,42.0292,41.7687,41.7687,49179.0
2018-08-02 11:00:00,43.3,43.35,43.21,43.32,53101.0,41.7784,41.8266,41.6915,41.7977,53101.0
2018-08-02 11:30:00,43.32,43.54,43.32,43.48,67512.0,41.7977,42.0099,41.7977,41.952,67512.0
2018-08-02 12:00:00,43.48,43.71,43.46,43.68,95802.0,41.952,42.174,41.9327,42.145,95802.0
2018-08-02 12:30:00,43.69,43.7,43.49,43.51,45615.0,42.1547,42.1643,41.9617,41.981,45615.0
2018-08-02 13:00:00,43.52,43.57,43.48,43.51,42492.0,41.9906,42.0389,41.952,41.981,42492.0
2018-08-02 13:30:00,43.51,43.57,43.44,43.45,62651.0,41.981,42.0389,41.9134,41.9231,62651.0
2018-08-02 14:00:00,43.44,43.55,43.44,43.45,46092.0,41.9134,42.0196,41.9134,41.9231,46092.0
2018-08-02 14:30:00,43.45,43.49,43.37,43.45,46126.0,41.9231,41.9617,41.8459,41.9231,46126.0
2018-08-02 15:00:00,43.45,43.45,43.34,43.39,63924.0,41.9231,41.9231,41.817,41.8652,63924.0
2018-08-02 15:30:00,43.39,43.58,43.37,43.57,208938.0,41.8652,42.0485,41.8459,42.0389,208938.0
2018-08-03 09:30:00,43.6,43.74,43.4,43.55,72391.0,42.0678,42.2029,41.8749,42.0196,72391.0
2018-08-03 10:00:00,43.56,43.82,43.55,43.78,50159.0,42.0292,42.2801,42.0196,42.2415,50159.0
2018-08-03 10:30:00,43.76,43.77,43.41,43.47,37348.0,42.2222,42.2319,41.8845,41.9424,37348.0
2018-08-03 11:00:00,43.47,43.61,43.41,43.51,24837.0,41.9424,42.0775,41.8845,41.981,24837.0
2018-08-03 11:30:00,43.51,43.59,43.47,43.51,35511.0,41.981,42.0582,41.9424,41.981,35511.0
2018-08-03 12:00:00,43.52,43.6,43.5,43.59,65141.0,41.9906,42.0678,41.9713,42.0582,65141.0
2018-08-03 12:30:00,43.59,43.65,43.44,43.56,54052.0,42.0582,42.1161,41.9134,42.0292,54052.0
2018-08-03 13:00:00,43.56,43.6,43.55,43.59,40582.0,42.0292,42.0678,42.0196,42.0582,40582.0
2018-08-03 13:30:00,43.59,43.63,43.56,43.61,33449.0,42.0582,42.0968,42.0292,42.0775,33449.0
2018-08-03 14:00:00,43.61,43.61,43.47,43.5,81887.0,42.0775,42.0775,41.9424,41.9713,81887.0
2018-08-03 14:30:00,43.5,43.68,43.5,43.67,78661.0,41.9713,42.145,41.9713,42.1354,78661.0
2018-08-03 15:00:00,43.67,43.78,43.45,43.63,1699242.0,42.1354,42.2415,41.9231,42.0968,1699242.0
2018-08-03 15:30:00,43.63,43.8,43.63,43.75,291482.0,42.0968,42.2608,42.0968,42.2126,291482.0
2018-08-06 09:30:00,43.83,43.97,43.53,43.83,69743.0,42.2897,42.4248,42.0003,42.2897,69743.0
2018-08-06 10:00:00,43.83,43.96,43.68,43.81,143155.0,42.2897,42.4152,42.145,42.2704,143155.0
2018-08-06 10:30:00,43.81,43.84,43.6,43.72,99408.0,42.2704,42.2994,42.0678,42.1836,99408.0
2018-08-06 11:00:00,43.73,43.85,43.71,43.84,56255.0,42.1933,42.309,42.174,42.2994,56255.0
2018-08-06 11:30:00,43.84,43.98,43.78,43.85,56858.0,42.2994,42.4345,42.2415,42.309,56858.0
2018-08-06 12:00:00,43.86,43.9,43.78,43.88,47346.0,42.3187,42.3573,42.2415,42.338,47346.0
2018-08-06 12:30:00,43.88,43.93,43.82,43.93,48333.0,42.338,42.3862,42.2801,42.3862,48333.0
2018-08-06 13:00:00,43.94,43.98,43.91,43.92,40765.0,42.3959,42.4345,42.3669,42.3766,40765.0
2018-08-06 13:30:00,43.92,43.99,43.88,43.92,68041.0,42.3766,42.4441,42.338,42.3766,68041.0
2018-08-06 14:00:00,43.93,43.99,43.89,43.95,55607.0,42.3862,42.4441,42.3476,42.4055,55607.0
2018-08-06 14:30:00,43.94,43.96,43.9,43.94,91003.0,42.3959,42.4152,42.3573,42.3959,91003.0
2018-08-06 15:00:00,43.95,43.95,43.88,43.94,102689.0,42.4055,42.4055,42.338,42.3959,102689.0
2018-08-06 15:30:00,43.93,44.05,43.92,43.99,256272.0,42.3862,42.502,42.3766,42.4441,256272.0
2018-08-07 09:30:00,44.0,44.3,43.77,44.3,63104.0,42.4538,42.7432,42.2319,42.7432,63104.0
2018-08-07 10:00:00,44.3,44.41,44.04,44.08,52293.0,42.7432,42.8494,42.4924,42.531,52293.0
2018-08-07 10:30:00,44.1,44.13,43.82,43.83,39301.0,42.5503,42.5792,42.2801,42.2897,39301.0
2018-08-07 11:00:00,43.83,43.95,43.8,43.89,28468.0,42.2897,42.4055,42.2608,42.3476,28468.0
2018-08-07 11:30:00,43.89,43.9,43.84,43.85,33163.0,42.3476,42.3573,42.2994,42.309,33163.0
2018-08-07 12:00:00,43.87,44.04,43.83,44.0,36517.0,42.3283,42.4924,42.2897,42.4538,36517.0
2018-08-07 12:30:00,43.98,44.04,43.9,44.04,29571.0,42.4345,42.4924,42.3573,42.4924,29571.0
2018-08-07 13:00:00,44.04,44.04,43.85,43.94,53387.0,42.4924,42.4924,42.309,42.3959,53387.0
2018-08-07 13:30:00,43.92,44.1,43.92,44.06,29233.0,42.3766,42.5503,42.3766,42.5117,29233.0
2018-08-07 14:00:00,44.07,44.2,44.04,44.14,45868.0,42.5213,42.6467,42.4924,42.5888,45868.0
2018-08-07 14:30:00,44.13,44.18,44.01,44.15,88866.0,42.5792,42.6274,42.4634,42.5985,88866.0
2018-08-07 15:00:00,44.15,44.16,43.94,43.97,116872.0,42.5985,42.6081,42.3959,42.4248,116872.0
2018-08-07 15:30:00,43.96,44.07,43.95,44.02,210244.0,42.4152,42.5213,42.4055,42.4731,210244.0
2018-08-08 09:30:00,44.11,44.51,43.62,43.76,80417.0,42.5599,42.9458,42.0871,42.2222,80417.0
2018-08-08 10:00:00,43.78,43.94,43.65,43.79,61230.0,42.2415,42.3959,42.1161,42.2511,61230.0
2018-08-08 10:30:00,43.79,43.95,43.66,43.94,53470.0,42.2511,42.4055,42.1257,42.3959,53470.0
2018-08-08 11:00:00,43.95,43.99,43.84,43.87,43354.0,42.4055,42.4441,42.2994,42.3283,43354.0
2018-08-08 11:30:00,43.89,43.91,43.68,43.71,60455.0,42.3476,42.3669,42.145,42.174,60455.0
2018-08-08 12:00:00,43.72,43.94,43.7,43.94,33740.0,42.1836,42.3959,42.1643,42.3959,33740.0
2018-08-08 12:30:00,43.95,44.09,43.94,44.01,31810.0,42.4055,42.5406,42.3959,42.4634,31810.0
2018-08-08 13:00:00,44.01,44.17,44.01,44.07,90939.0,42.4634,42.6178,42.4634,42.5213,90939.0
2018-08-08 13:30:00,44.09,44.2,44.09,44.16,54097.0,42.5406,42.6467,42.5406,42.6081,54097.0
2018-08-08 14:00:00,44.14,44.16,44.09,44.13,52197.0,42.5888,42.6081,42.5406,42.5792,52197.0
2018-08-08 14:30:00,44.14,44.15,44.04,44.07,50186.0,42.5888,42.5985,42.4924,42.5213,50186.0
2018-08-08 15:00:00,44.07,44.1,44.01,44.09,90562.0,42.5213,42.5503,42.4634,42.5406,90562.0
2018-08-08 15:30:00,44.1,44.1,43.92,43.93,297256.0,42.5503,42.5503,42.3766,42.3862,297256.0
2018-08-09 09:30:00,43.5,43.58,43.03,43.37,131654.0,41.9713,42.0485,41.5179,41.8459,131654.0
2018-08-09 10:00:00,43.39,43.63,42.87,42.87,339721.0,41.8652,42.0968,41.3635,41.3635,339721.0
2018-08-09 10:30:00,42.87,43.0,42.67,42.71,215190.0,41.3635,41.4889,41.1705,41.2091,215190.0
2018-08-09 11:00:00,42.71,42.92,42.62,42.9,137233.0,41.2091,41.4117,41.1223,41.3924,137233.0
2018-08-09 11:30:00,42.87,43.0,42.81,43.0,122595.0,41.3635,41.4889,41.3056,41.4889,122595.0
2018-08-09 12:00:00,43.0,43.01,42.81,42.86,102964.0,41.4889,41.4986,41.3056,41.3538,102964.0
2018-08-09 12:30:00,42.88,43.02,42.87,42.95,108913.0,41.3731,41.5082,41.3635,41.4407,108913.0
2018-08-09 13:00:00,42.94,42.94,42.77,42.89,96549.0,41.431,41.431,41.267,41.3828,96549.0
2018-08-09 13:30:00,42.89,42.96,42.87,42.94,99863.0,41.3828,41.4503,41.3635,41.431,99863.0
2018-08-09 14:00:00,42.94,43.01,42.74,42.81,124329.0,41.431,41.4986,41.238,41.3056,124329.0
2018-08-09 14:30:00,42.81,42.85,42.76,42.77,107729.0,41.3056,41.3442,41.2573,41.267,107729.0
2018-08-09 15:00:00,42.78,42.82,42.72,42.77,119964.0,41.2766,41.3152,41.2187,41.267,119964.0
2018-08-09 15:30:00,42.78,42.82,42.65,42.71,402715.0,41.2766,41.3152,41.1512,41.2091,402715.0
2018-08-10 09:30:00,42.14,42.45,41.95,42.16,219918.0,40.6591,40.9582,40.4758,40.6784,219918.0
2018-08-10 10:00:00,42.14,42.36,41.96,42.12,290250.0,40.6591,40.8714,40.4855,40.6398,290250.0
2018-08-10 10:30:00,42.13,42.16,41.49,41.81,432294.0,40.6495,40.6784,40.032,40.3407,432294.0
2018-08-10 11:00:00,41.81,41.98,41.69,41.73,143158.0,40.3407,40.5048,40.2249,40.2635,143158.0
2018-08-10 11:30:00,41.72,41.82,41.6,41.81,140124.0,40.2539,40.3504,40.1381,40.3407,140124.0
2018-08-10 12:00:00,41.81,41.82,41.63,41.67,85506.0,40.3407,40.3504,40.1671,40.2056,85506.0
2018-08-10 12:30:00,41.67,41.7,41.58,41.66,129223.0,40.2056,40.2346,40.1188,40.196,129223.0
2018-08-10 13:00:00,41.68,41.68,41.54,41.59,124864.0,40.2153,40.2153,40.0802,40.1285,124864.0
2018-08-10 13:30:00,41.58,41.6,41.45,41.48,92876.0,40.1188,40.1381,39.9934,40.0223,92876.0
2018-08-10 14:00:00,41.48,41.54,41.42,41.44,147651.0,40.0223,40.0802,39.9644,39.9837,147651.0
2018-08-10 14:30:00,41.43,41.6,41.39,41.51,154810.0,39.9741,40.1381,39.9355,40.0513,154810.0
2018-08-10 15:00:00,41.51,41.76,41.47,41.7,172353.0,40.0513,40.2925,40.0127,40.2346,172353.0
2018-08-10 15:30:00,41.7,41.81,41.61,41.72,472387.0,40.2346,40.3407,40.1478,40.2539,472387.0
2018-08-13 09:30:00,41.97,42.04,41.66,41.9,84746.0,40.4951,40.5626,40.196,40.4276,84746.0
2018-08-13 10:00:00,41.91,42.05,41.9,41.91,136215.0,40.4372,40.5723,40.4276,40.4372,136215.0
2018-08-13 10:30:00,41.91,42.01,41.87,41.88,141380.0,40.4372,40.5337,40.3986,40.4083,141380.0
2018-08-13 11:00:00,41.89,41.99,41.72,41.77,68127.0,40.4179,40.5144,40.2539,40.3021,68127.0
2018-08-13 11:30:00,41.76,41.84,41.69,41.74,81742.0,40.2925,40.3697,40.2249,40.2732,81742.0
2018-08-13 12:00:00,41.73,41.9,41.71,41.74,54433.0,40.2635,40.4276,40.2442,40.2732,54433.0
2018-08-13 12:30:00,41.74,41.82,41.68,41.81,79015.0,40.2732,40.3504,40.2153,40.3407,79015.0
2018-08-13 13:00:00,41.79,41.88,41.72,41.88,52670.0,40.3214,40.4083,40.2539,40.4083,52670.0
2018-08-13 13:30:00,41.88,41.93,41.84,41.92,44596.0,40.4083,40.4565,40.3697,40.4469,44596.0
2018-08-13 14:00:00,41.92,42.08,41.92,42.07,77655.0,40.4469,40.6012,40.4469,40.5916,77655.0
2018-08-13 14:30:00,42.07,42.07,41.84,41.87,71967.0,40.5916,40.5916,40.3697,40.3986,71967.0
2018-08-13 15:00:00,41.87,41.88,41.68,41.71,181541.0,40.3986,40.4083,40.2153,40.2442,181541.0
2018-08-13 15:30:00,41.71,41.73,41.59,41.62,517641.0,40.2442,40.2635,40.1285,40.1574,517641.0
2018-08-14 09:30:00,41.91,42.16,41.73,41.98,107900.0,40.4372,40.6784,40.2635,40.5048,107900.0
2018-08-14 10:00:00,42.0,42.08,41.84,42.01,91766.0,40.5241,40.6012,40.3697,40.5337,91766.0
2018-08-14 10:30:00,42.01,42.32,42.0,42.3,62798.0,40.5337,40.8328,40.5241,40.8135,62798.0
2018-08-14 11:00:00,42.28,42.41,42.26,42.34,88768.0,40.7942,40.9196,40.7749,40.8521,88768.0
2018-08-14 11:30:00,42.32,42.34,42.19,42.24,74738.0,40.8328,40.8521,40.7074,40.7556,74738.0
2018-08-14 12:00:00,42.23,42.29,42.17,42.26,57112.0,40.746,40.8039,40.6881,40.7749,57112.0
2018-08-14 12:30:00,42.25,42.27,42.08,42.08,39010.0,40.7653,40.7846,40.6012,40.6012,39010.0
2018-08-14 13:00:00,42.08,42.1,41.94,42.0,45934.0,40.6012,40.6205,40.4662,40.5241,45934.0
2018-08-14 13:30:00,42.0,42.15,41.97,42.14,38715.0,40.5241,40.6688,40.4951,40.6591,38715.0
2018-08-14 14:00:00,42.15,42.16,41.99,42.04,63155.0,40.6688,40.6784,40.5144,40.5626,63155.0
2018-08-14 14:30:00,42.04,42.08,41.95,42.01,75341.0,40.5626,40.6012,40.4758,40.5337,75341.0
2018-08-14 15:00:00,42.0,42.05,41.97,42.0,87207.0,40.5241,40.5723,40.4951,40.5241,87207.0
2018-08-14 15:30:00,41.97,42.0,41.85,41.89,226882.0,40.4951,40.5241,40.3793,40.4179,226882.0
2018-08-15 09:30:00,41.45,41.61,41.02,41.02,106138.0,39.9934,40.1478,39.5785,39.5785,106138.0
2018-08-15 10:00:00,41.02,41.02,40.6,40.63,105156.0,39.5785,39.5785,39.1732,39.2022,105156.0
2018-08-15 10:30:00,40.61,40.9,40.5,40.53,139968.0,39.1829,39.4627,39.0768,39.1057,139968.0
2018-08-15 11:00:00,40.51,40.66,40.36,40.61,179948.0,39.0864,39.2311,38.9417,39.1829,179948.0
2018-08-15 11:30:00,40.63,40.67,40.4,40.44,92417.0,39.2022,39.2408,38.9803,39.0189,92417.0
2018-08-15 12:00:00,40.43,40.61,40.43,40.49,161555.0,39.0092,39.1829,39.0092,39.0671,161555.0
2018-08-15 12:30:00,40.5,40.6,40.43,40.44,95332.0,39.0768,39.1732,39.0092,39.0189,95332.0
2018-08-15 13:00:00,40.47,40.51,40.33,40.39,71058.0,39.0478,39.0864,38.9127,38.9706,71058.0
2018-08-15 13:30:00,40.38,40.48,40.35,40.38,59348.0,38.961,39.0575,38.932,38.961,59348.0
2018-08-15 14:00:00,40.37,40.41,40.2,40.32,118469.0,38.9513,38.9899,38.7873,38.9031,118469.0
2018-08-15 14:30:00,40.34,40.39,40.24,40.35,81476.0,38.9224,38.9706,38.8259,38.932,81476.0
2018-08-15 15:00:00,40.35,40.41,40.33,40.4,323982.0,38.932,38.9899,38.9127,38.9803,323982.0
2018-08-15 15:30:00,40.4,40.41,40.36,40.37,627562.0,38.9803,38.9899,38.9417,38.9513,627562.0
2018-08-16 09:30:00,40.71,40.97,40.47,40.6,112193.0,39.2794,39.5302,39.0478,39.1732,112193.0
2018-08-16 10:00:00,40.6,40.66,40.51,40.51,108327.0,39.1732,39.2311,39.0864,39.0864,108327.0
2018-08-16 10:30:00,40.53,40.6,40.35,40.37,99560.0,39.1057,39.1732,38.932,38.9513,99560.0
2018-08-16 11:00:00,40.36,40.58,40.36,40.43,84587.0,38.9417,39.154,38.9417,39.0092,84587.0
2018-08-16 11:30:00,40.45,40.56,40.44,40.5,155244.0,39.0285,39.1347,39.0189,39.0768,155244.0
2018-08-16 12:00:00,40.5,40.51,40.4,40.4,174541.0,39.0768,39.0864,38.9803,38.9803,174541.0
2018-08-16 12:30:00,40.39,40.43,40.3,40.4,73951.0,38.9706,39.0092,38.8838,38.9803,73951.0
2018-08-16 13:00:00,40.4,40.41,40.36,40.37,56154.0,38.9803,38.9899,38.9417,38.9513,56154.0
2018-08-16 13:30:00,40.36,40.37,40.22,40.24,81127.0,38.9417,38.9513,38.8066,38.8259,81127.0
2018-08-16 14:00:00,40.24,40.41,40.23,40.3,112134.0,38.8259,38.9899,38.8163,38.8838,112134.0
2018-08-16 14:30:00,40.29,40.31,40.22,40.26,134844.0,38.8741,38.8934,38.8066,38.8452,134844.0
2018-08-16 15:00:00,40.26,40.32,40.2,40.26,164503.0,38.8452,38.9031,38.7873,38.8452,164503.0
2018-08-16 15:30:00,40.26,40.27,40.13,40.23,407731.0,38.8452,38.8548,38.7198,38.8163,407731.0
2018-08-17 09:30:00,39.85,39.91,39.32,39.42,385709.0,38.4496,38.5075,37.9382,38.0347,385709.0
2018-08-17 10:00:00,39.45,39.55,39.22,39.25,139600.0,38.0637,38.1601,37.8417,37.8707,139600.0
2018-08-17 10:30:00,39.27,39.41,39.13,39.16,229334.0,37.89,38.0251,37.7549,37.7839,229334.0
2018-08-17 11:00:00,39.16,39.18,38.97,39.14,270017.0,37.7839,37.8032,37.6005,37.7646,270017.0
2018-08-17 11:30:00,39.15,39.21,39.09,39.15,415360.0,37.7742,37.8321,37.7163,37.7742,415360.0
2018-08-17 12:00:00,39.15,39.21,39.09,39.1,275727.0,37.7742,37.8321,37.7163,37.726,275727.0
2018-08-17 12:30:00,39.12,39.14,39.0,39.0,124026.0,37.7453,37.7646,37.6295,37.6295,124026.0
2018-08-17 13:00:00,39.01,39.12,39.0,39.01,145613.0,37.6391,37.7453,37.6295,37.6391,145613.0
2018-08-17 13:30:00,39.01,39.11,39.01,39.09,134357.0,37.6391,37.7356,37.6391,37.7163,134357.0
2018-08-17 14:00:00,39.09,39.21,39.07,39.18,208264.0,37.7163,37.8321,37.697,37.8032,208264.0
2018-08-17 14:30:00,39.19,39.31,39.08,39.26,166964.0,37.8128,37.9286,37.7067,37.8803,166964.0
2018-08-17 15:00:00,39.26,39.41,39.22,39.37,182328.0,37.8803,38.0251,37.8417,37.9865,182328.0
2018-08-17 15:30:00,39.37,39.37,39.24,39.26,415609.0,37.9865,37.9865,37.861,37.8803,415609.0
2018-08-20 09:30:00,39.29,39.51,38.99,39.03,80017.0,37.9093,38.1216,37.6198,37.6584,80017.0
2018-08-20 10:00:00,39.03,39.05,38.82,39.04,190926.0,37.6584,37.6777,37.4558,37.6681,190926.0
2018-08-20 10:30:00,39.02,39.19,38.95,39.01,123137.0,37.6488,37.8128,37.5812,37.6391,123137.0
2018-08-20 11:00:00,39.01,39.18,38.97,39.13,139535.0,37.6391,37.8032,37.6005,37.7549,139535.0
2018-08-20 11:30:00,39.15,39.38,39.15,39.3,98407.0,37.7742,37.9961,37.7742,37.9189,98407.0
2018-08-20 12:00:00,39.31,39.48,39.26,39.4,114461.0,37.9286,38.0926,37.8803,38.0154,114461.0
2018-08-20 12:30:00,39.4,39.42,39.26,39.31,71674.0,38.0154,38.0347,37.8803,37.9286,71674.0
2018-08-20 13:00:00,39.3,39.34,39.24,39.33,82778.0,37.9189,37.9575,37.861,37.9479,82778.0
2018-08-20 13:30:00,39.31,39.44,39.29,39.44,78007.0,37.9286,38.054,37.9093,38.054,78007.0
2018-08-20 14:00:00,39.44,39.46,39.35,39.36,87878.0,38.054,38.0733,37.9672,37.9768,87878.0
2018-08-20 14:30:00,39.36,39.37,39.24,39.26,100930.0,37.9768,37.9865,37.861,37.8803,100930.0
2018-08-20 15:00:00,39.25,39.26,39.13,39.22,121580.0,37.8707,37.8803,37.7549,37.8417,121580.0
2018-08-20 15:30:00,39.21,39.28,39.12,39.14,449928.0,37.8321,37.8996,37.7453,37.7646,449928.0
2018-08-21 09:30:00,39.38,39.88,39.23,39.84,127833.0,37.9961,38.4786,37.8514,38.44,127833.0
2018-08-21 10:00:00,39.84,39.91,39.68,39.75,125242.0,38.44,38.5075,38.2856,38.3531,125242.0
2018-08-21 10:30:00,39.75,39.99,39.73,39.96,160868.0,38.3531,38.5847,38.3338,38.5557,160868.0
2018-08-21 11:00:00,39.96,40.07,39.84,40.05,103678.0,38.5557,38.6619,38.44,38.6426,103678.0
2018-08-21 11:30:00,40.05,40.26,40.04,40.13,194130.0,38.6426,38.8452,38.6329,38.7198,194130.0
2018-08-21 12:00:00,40.13,40.18,40.05,40.14,73198.0,38.7198,38.768,38.6426,38.7294,73198.0
2018-08-21 12:30:00,40.14,40.22,40.1,40.15,59752.0,38.7294,38.8066,38.6908,38.7391,59752.0
2018-08-21 13:00:00,40.14,40.14,39.97,40.03,55976.0,38.7294,38.7294,38.5654,38.6233,55976.0
2018-08-21 13:30:00,40.04,40.11,40.01,40.08,73056.0,38.6329,38.7005,38.604,38.6715,73056.0
2018-08-21 14:00:00,40.07,40.09,40.0,40.01,81719.0,38.6619,38.6812,38.5943,38.604,81719.0
2018-08-21 14:30:00,40.0,40.02,39.91,39.93,77836.0,38.5943,38.6136,38.5075,38.5268,77836.0
2018-08-21 15:00:00,39.93,39.98,39.89,39.93,98637.0,38.5268,38.575,38.4882,38.5268,98637.0
2018-08-21 15:30:00,39.93,39.97,39.87,39.87,345628.0,38.5268,38.5654,38.4689,38.4689,345628.0
2018-08-22 09:30:00,39.72,39.85,39.46,39.67,62860.0,38.3242,38.4496,38.0733,38.2759,62860.0
2018-08-22 10:00:00,39.69,39.9,39.69,39.75,76091.0,38.2952,38.4978,38.2952,38.3531,76091.0
2018-08-22 10:30:00,39.74,39.97,39.74,39.9,98851.0,38.3435,38.5654,38.3435,38.4978,98851.0
2018-08-22 11:00:00,39.89,39.92,39.78,39.85,67895.0,38.4882,38.5171,38.3821,38.4496,67895.0
2018-08-22 11:30:00,39.85,40.0,39.83,39.87,51208.0,38.4496,38.5943,38.4303,38.4689,51208.0
2018-08-22 12:00:00,39.87,39.92,39.76,39.89,101172.0,38.4689,38.5171,38.3628,38.4882,101172.0
2018-08-22 12:30:00,39.9,39.98,39.88,39.91,61446.0,38.4978,38.575,38.4786,38.5075,61446.0
2018-08-22 13:00:00,39.91,39.95,39.88,39.89,43693.0,38.5075,38.5461,38.4786,38.4882,43693.0
2018-08-22 13:30:00,39.89,39.95,39.83,39.84,39811.0,38.4882,38.5461,38.4303,38.44,39811.0
2018-08-22 14:00:00,39.84,39.86,39.77,39.83,48341.0,38.44,38.4593,38.3724,38.4303,48341.0
2018-08-22 14:30:00,39.82,39.93,39.82,39.93,45407.0,38.4207,38.5268,38.4207,38.5268,45407.0
2018-08-22 15:00:00,39.93,39.98,39.89,39.97,82854.0,38.5268,38.575,38.4882,38.5654,82854.0
2018-08-22 15:30:00,39.97,40.0,39.86,39.93,202372.0,38.5654,38.5943,38.4593,38.5268,202372.0
2018-08-23 09:30:00,39.94,40.23,39.91,40.2,79757.0,38.5364,38.8163,38.5075,38.7873,79757.0
2018-08-23 10:00:00,40.22,40.45,40.19,40.45,122964.0,38.8066,39.0285,38.7777,39.0285,122964.0
2018-08-23 10:30:00,40.44,40.58,40.4,40.54,243839.0,39.0189,39.154,38.9803,39.1154,243839.0
2018-08-23 11:00:00,40.55,40.63,40.24,40.35,175089.0,39.125,39.2022,38.8259,38.932,175089.0
2018-08-23 11:30:00,40.35,40.42,40.25,40.34,84297.0,38.932,38.9996,38.8355,38.9224,84297.0
2018-08-23 12:00:00,40.33,40.6,40.3,40.56,92255.0,38.9127,39.1732,38.8838,39.1347,92255.0
2018-08-23 12:30:00,40.57,40.59,40.5,40.52,67607.0,39.1443,39.1636,39.0768,39.0961,67607.0
2018-08-23 13:00:00,40.52,40.53,40.41,40.46,51965.0,39.0961,39.1057,38.9899,39.0382,51965.0
2018-08-23 13:30:00,40.46,40.53,40.44,40.47,68815.0,39.0382,39.1057,39.0189,39.0478,68815.0
2018-08-23 14:00:00,40.46,40.6,40.46,40.52,64320.0,39.0382,39.1732,39.0382,39.0961,64320.0
2018-08-23 14:30:00,40.52,40.56,40.48,40.48,57227.0,39.0961,39.1347,39.0575,39.0575,57227.0
2018-08-23 15:00:00,40.48,40.52,40.4,40.42,114745.0,39.0575,39.0961,38.9803,38.9996,114745.0
2018-08-23 15:30:00,40.42,40.43,40.22,40.27,283131.0,38.9996,39.0092,38.8066,38.8548,283131.0
2018-08-24 09:30:00,40.67,40.76,40.44,40.58,96918.0,39.2408,39.3276,39.0189,39.154,96918.0
2018-08-24 10:00:00,40.57,40.72,40.46,40.68,93590.0,39.1443,39.289,39.0382,39.2504,93590.0
2018-08-24 10:30:00,40.68,40.82,40.62,40.7,70611.0,39.2504,39.3855,39.1925,39.2697,70611.0
2018-08-24 11:00:00,40.69,40.76,40.65,40.67,74800.0,39.2601,39.3276,39.2215,39.2408,74800.0
2018-08-24 11:30:00,40.67,40.71,40.6,40.69,50614.0,39.2408,39.2794,39.1732,39.2601,50614.0
2018-08-24 12:00:00,40.69,40.75,40.63,40.63,50107.0,39.2601,39.318,39.2022,39.2022,50107.0
2018-08-24 12:30:00,40.63,40.83,40.62,40.83,65251.0,39.2022,39.3952,39.1925,39.3952,65251.0
2018-08-24 13:00:00,40.82,40.85,40.73,40.83,61943.0,39.3855,39.4145,39.2987,39.3952,61943.0
2018-08-24 13:30:00,40.82,40.85,40.72,40.82,87146.0,39.3855,39.4145,39.289,39.3855,87146.0
2018-08-24 14:00:00,40.82,40.83,40.7,40.75,60659.0,39.3855,39.3952,39.2697,39.318,60659.0
2018-08-24 14:30:00,40.74,40.76,40.7,40.71,68491.0,39.3083,39.3276,39.2697,39.2794,68491.0
2018-08-24 15:00:00,40.71,40.75,40.67,40.71,77960.0,39.2794,39.318,39.2408,39.2794,77960.0
2018-08-24 15:30:00,40.71,40.75,40.66,40.74,249248.0,39.2794,39.318,39.2311,39.3083,249248.0
2018-08-27 09:30:00,41.05,41.39,41.0,41.32,59575.0,39.6074,39.9355,39.5592,39.8679,59575.0
2018-08-27 10:00:00,41.34,41.73,41.32,41.7,116236.0,39.8872,40.2635,39.8679,40.2346,116236.0
2018-08-27 10:30:00,41.7,41.74,41.44,41.49,188941.0,40.2346,40.2732,39.9837,40.032,188941.0
2018-08-27 11:00:00,41.5,41.52,41.37,41.45,77905.0,40.0416,40.0609,39.9162,39.9934,77905.0
2018-08-27 11:30:00,41.45,41.55,41.39,41.55,62983.0,39.9934,40.0899,39.9355,40.0899,62983.0
2018-08-27 12:00:00,41.53,41.62,41.49,41.59,74865.0,40.0706,40.1574,40.032,40.1285,74865.0
2018-08-27 12:30:00,41.58,41.65,41.54,41.65,55800.0,40.1188,40.1864,40.0802,40.1864,55800.0
2018-08-27 13:00:00,41.64,41.7,41.59,41.66,49985.0,40.1767,40.2346,40.1285,40.196,49985.0
2018-08-27 13:30:00,41.66,41.78,41.63,41.71,77268.0,40.196,40.3118,40.1671,40.2442,77268.0
2018-08-27 14:00:00,41.71,41.77,41.58,41.61,55696.0,40.2442,40.3021,40.1188,40.1478,55696.0
2018-08-27 14:30:00,41.61,41.73,41.6,41.7,147366.0,40.1478,40.2635,40.1381,40.2346,147366.0
2018-08-27 15:00:00,41.69,41.71,41.59,41.62,151636.0,40.2249,40.2442,40.1285,40.1574,151636.0
2018-08-27 15:30:00,41.62,41.7,41.6,41.68,241014.0,40.1574,40.2346,40.1381,40.2153,241014.0
2018-08-28 09:30:00,41.78,41.9,41.59,41.79,60448.0,40.3118,40.4276,40.1285,40.3214,60448.0
2018-08-28 10:00:00,41.81,41.92,41.78,41.89,103423.0,40.3407,40.4469,40.3118,40.4179,103423.0
2018-08-28 10:30:00,41.88,41.89,41.7,41.8,54236.0,40.4083,40.4179,40.2346,40.3311,54236.0
2018-08-28 11:00:00,41.79,41.83,41.61,41.63,69672.0,40.3214,40.36,40.1478,40.1671,69672.0
2018-08-28 11:30:00,41.63,41.63,41.37,41.4,59371.0,40.1671,40.1671,39.9162,39.9451,59371.0
2018-08-28 12:00:00,41.4,41.6,41.34,41.53,33721.0,39.9451,40.1381,39.8872,40.0706,33721.0
2018-08-28 12:30:00,41.53,41.59,41.51,41.53,27524.0,40.0706,40.1285,40.0513,40.0706,27524.0
2018-08-28 13:00:00,41.53,41.58,41.42,41.44,36960.0,40.0706,40.1188,39.9644,39.9837,36960.0
2018-08-28 13:30:00,41.44,41.68,41.44,41.6,32179.0,39.9837,40.2153,39.9837,40.1381,32179.0
2018-08-28 14:00:00,41.62,41.72,41.62,41.7,39009.0,40.1574,40.2539,40.1574,40.2346,39009.0
2018-08-28 14:30:00,41.7,41.73,41.63,41.67,40219.0,40.2346,40.2635,40.1671,40.2056,40219.0
2018-08-28 15:00:00,41.66,41.76,41.66,41.74,54424.0,40.196,40.2925,40.196,40.2732,54424.0
2018-08-28 15:30:00,41.73,41.75,41.61,41.7,177974.0,40.2635,40.2828,40.1478,40.2346,177974.0
2018-08-29 09:30:00,41.9,41.9,41.35,41.37,122811.0,40.4276,40.4276,39.8969,39.9162,122811.0
2018-08-29 10:00:00,41.35,41.55,41.28,41.54,110941.0,39.8969,40.0899,39.8294,40.0802,110941.0
2018-08-29 10:30:00,41.54,41.68,41.5,41.61,92595.0,40.0802,40.2153,40.0416,40.1478,92595.0
2018-08-29 11:00:00,41.6,41.69,41.58,41.67,69371.0,40.1381,40.2249,40.1188,40.2056,69371.0
2018-08-29 11:30:00,41.66,41.68,41.6,41.65,55876.0,40.196,40.2153,40.1381,40.1864,55876.0
2018-08-29 12:00:00,41.66,41.71,41.62,41.64,43517.0,40.196,40.2442,40.1574,40.1767,43517.0
2018-08-29 12:30:00,41.65,41.67,41.61,41.65,52105.0,40.1864,40.2056,40.1478,40.1864,52105.0
2018-08-29 13:00:00,41.65,41.68,41.61,41.61,52108.0,40.1864,40.2153,40.1478,40.1478,52108.0
2018-08-29 13:30:00,41.61,41.64,41.54,41.55,73989.0,40.1478,40.1767,40.0802,40.0899,73989.0
2018-08-29 14:00:00,41.56,41.65,41.55,41.65,42324.0,40.0995,40.1864,40.0899,40.1864,42324.0
2018-08-29 14:30:00,41.64,41.67,41.61,41.63,116437.0,40.1767,40.2056,40.1478,40.1671,116437.0
2018-08-29 15:00:00,41.64,41.71,41.61,41.63,146643.0,40.1767,40.2442,40.1478,40.1671,146643.0
2018-08-29 15:30:00,41.62,41.63,41.46,41.51,253785.0,40.1574,40.1671,40.003,40.0513,253785.0
2018-08-30 09:30:00,41.41,41.51,41.14,41.32,74950.0,39.9548,40.0513,39.6943,39.8679,74950.0
2018-08-30 10:00:00,41.33,41.45,41.15,41.17,75209.0,39.8776,39.9934,39.7039,39.7232,75209.0
2018-08-30 10:30:00,41.16,41.37,41.16,41.32,55817.0,39.7136,39.9162,39.7136,39.8679,55817.0
2018-08-30 11:00:00,41.33,41.38,41.17,41.18,61811.0,39.8776,39.9258,39.7232,39.7329,61811.0
2018-08-30 11:30:00,41.19,41.28,41.15,41.2,40916.0,39.7425,39.8294,39.7039,39.7522,40916.0
2018-08-30 12:00:00,41.21,41.35,41.21,41.32,41972.0,39.7618,39.8969,39.7618,39.8679,41972.0
2018-08-30 12:30:00,41.32,41.43,41.31,41.43,36118.0,39.8679,39.9741,39.8583,39.9741,36118.0
2018-08-30 13:00:00,41.42,41.48,41.39,41.42,32345.0,39.9644,40.0223,39.9355,39.9644,32345.0
2018-08-30 13:30:00,41.42,41.47,41.37,41.4,36728.0,39.9644,40.0127,39.9162,39.9451,36728.0
2018-08-30 14:00:00,41.4,41.44,41.2,41.23,52504.0,39.9451,39.9837,39.7522,39.7811,52504.0
2018-08-30 14:30:00,41.25,41.36,41.24,41.27,34284.0,39.8004,39.9065,39.7908,39.8197,34284.0
2018-08-30 15:00:00,41.27,41.28,41.1,41.19,92963.0,39.8197,39.8294,39.6557,39.7425,92963.0
2018-08-30 15:30:00,41.19,41.2,41.08,41.12,199686.0,39.7425,39.7522,39.6364,39.675,199686.0
2018-08-31 09:30:00,41.2,41.28,41.06,41.2,42228.0,39.7522,39.8294,39.6171,39.7522,42228.0
2018-08-31 10:00:00,41.2,41.22,40.93,40.94,132022.0,39.7522,39.7715,39.4917,39.5013,132022.0
2018-08-31 10:30:00,40.94,41.11,40.83,41.08,140338.0,39.5013,39.6653,39.3952,39.6364,140338.0
2018-08-31 11:00:00,41.08,41.12,40.86,40.99,78421.0,39.6364,39.675,39.4241,39.5495,78421.0
2018-08-31 11:30:00,40.99,41.1,40.91,40.96,58042.0,39.5495,39.6557,39.4724,39.5206,58042.0
2018-08-31 12:00:00,40.96,41.03,40.9,41.0,83325.0,39.5206,39.5881,39.4627,39.5592,83325.0
2018-08-31 12:30:00,41.01,41.13,40.97,41.11,61598.0,39.5688,39.6846,39.5302,39.6653,61598.0
2018-08-31 13:00:00,41.09,41.16,41.05,41.12,33140.0,39.646,39.7136,39.6074,39.675,33140.0
2018-08-31 13:30:00,41.13,41.2,41.07,41.16,40502.0,39.6846,39.7522,39.6267,39.7136,40502.0
2018-08-31 14:00:00,41.17,41.19,41.06,41.13,38637.0,39.7232,39.7425,39.6171,39.6846,38637.0
2018-08-31 14:30:00,41.12,41.25,41.11,41.23,40813.0,39.675,39.8004,39.6653,39.7811,40813.0
2018-08-31 15:00:00,41.22,41.28,41.1,41.11,76150.0,39.7715,39.8294,39.6557,39.6653,76150.0
2018-08-31 15:30:00,41.11,41.23,41.1,41.2,251081.0,39.6653,39.7811,39.6557,39.7522,251081.0
2018-09-04 09:30:00,41.0,41.52,40.93,41.13,98112.0,39.6456,40.1484,39.5779,39.7713,98112.0
2018-09-04 10:00:00,41.15,41.29,41.1,41.14,103547.0,39.7907,39.926,39.7423,39.781,103547.0
2018-09-04 10:30:00,41.14,41.38,40.98,41.24,81696.0,39.781,40.0131,39.6263,39.8777,81696.0
2018-09-04 11:00:00,41.24,41.25,40.87,40.87,79735.0,39.8777,39.8873,39.5199,39.5199,79735.0
2018-09-04 11:30:00,40.88,40.99,40.83,40.88,70726.0,39.5296,39.6359,39.4812,39.5296,70726.0
2018-09-04 12:00:00,40.88,40.95,40.8,40.93,53225.0,39.5296,39.5973,39.4522,39.5779,53225.0
2018-09-04 12:30:00,40.93,41.03,40.92,40.99,52218.0,39.5779,39.6746,39.5683,39.6359,52218.0
2018-09-04 13:00:00,41.0,41.06,40.93,41.01,94833.0,39.6456,39.7036,39.5779,39.6553,94833.0
2018-09-04 13:30:00,41.02,41.03,40.92,40.97,97811.0,39.6649,39.6746,39.5683,39.6166,97811.0
2018-09-04 14:00:00,40.97,41.1,40.91,41.07,95928.0,39.6166,39.7423,39.5586,39.7133,95928.0
2018-09-04 14:30:00,41.07,41.2,41.03,41.16,139710.0,39.7133,39.839,39.6746,39.8003,139710.0
2018-09-04 15:00:00,41.16,41.25,41.12,41.21,117174.0,39.8003,39.8873,39.7616,39.8487,117174.0
2018-09-04 15:30:00,41.21,41.24,41.15,41.21,233903.0,39.8487,39.8777,39.7907,39.8487,233903.0
2018-09-05 09:30:00,41.06,41.3,40.78,40.82,75974.0,39.7036,39.9357,39.4329,39.4716,75974.0
2018-09-05 10:00:00,40.82,40.99,40.67,40.77,102761.0,39.4716,39.6359,39.3265,39.4232,102761.0
2018-09-05 10:30:00,40.77,41.03,40.65,40.91,143695.0,39.4232,39.6746,39.3072,39.5586,143695.0
2018-09-05 11:00:00,40.92,40.93,40.79,40.81,207856.0,39.5683,39.5779,39.4425,39.4619,207856.0
2018-09-05 11:30:00,40.8,40.96,40.79,40.91,112262.0,39.4522,39.6069,39.4425,39.5586,112262.0
2018-09-05 12:00:00,40.91,40.95,40.82,40.9,87098.0,39.5586,39.5973,39.4716,39.5489,87098.0
2018-09-05 12:30:00,40.91,40.98,40.85,40.85,105291.0,39.5586,39.6263,39.5006,39.5006,105291.0
2018-09-05 13:00:00,40.87,41.06,40.86,41.05,99078.0,39.5199,39.7036,39.5102,39.694,99078.0
2018-09-05 13:30:00,41.04,41.09,40.98,41.02,80233.0,39.6843,39.7326,39.6263,39.6649,80233.0
2018-09-05 14:00:00,41.04,41.1,40.95,41.03,112191.0,39.6843,39.7423,39.5973,39.6746,112191.0
2018-09-05 14:30:00,41.03,41.06,40.96,41.03,92638.0,39.6746,39.7036,39.6069,39.6746,92638.0
2018-09-05 15:00:00,41.03,41.11,40.97,41.03,178698.0,39.6746,39.752,39.6166,39.6746,178698.0
2018-09-05 15:30:00,41.03,41.05,40.9,40.91,434966.0,39.6746,39.694,39.5489,39.5586,434966.0
2018-09-06 09:30:00,40.87,40.94,40.21,40.33,122008.0,39.5199,39.5876,38.8817,38.9977,122008.0
2018-09-06 10:00:00,40.32,40.32,39.87,40.0,109053.0,38.9881,38.9881,38.5529,38.6786,109053.0
2018-09-06 10:30:00,40.0,40.0,39.76,39.92,123541.0,38.6786,38.6786,38.4466,38.6013,123541.0
2018-09-06 11:00:00,39.93,39.93,39.48,39.68,195314.0,38.611,38.611,38.1758,38.3692,195314.0
2018-09-06 11:30:00,39.67,39.77,39.62,39.7,140793.0,38.3595,38.4562,38.3112,38.3886,140793.0
2018-09-06 12:00:00,39.7,39.71,39.35,39.36,130238.0,38.3886,38.3982,38.0501,38.0598,130238.0
2018-09-06 12:30:00,39.37,39.55,39.35,39.45,107251.0,38.0695,38.2435,38.0501,38.1468,107251.0
2018-09-06 13:00:00,39.45,39.58,39.39,39.51,105570.0,38.1468,38.2725,38.0888,38.2048,105570.0
2018-09-06 13:30:00,39.51,39.7,39.48,39.61,139264.0,38.2048,38.3886,38.1758,38.3015,139264.0
2018-09-06 14:00:00,39.61,39.65,39.46,39.51,85166.0,38.3015,38.3402,38.1565,38.2048,85166.0
2018-09-06 14:30:00,39.51,39.61,39.5,39.55,104448.0,38.2048,38.3015,38.1952,38.2435,104448.0
2018-09-06 15:00:00,39.54,39.66,39.53,39.6,150261.0,38.2338,38.3499,38.2242,38.2919,150261.0
2018-09-06 15:30:00,39.61,39.67,39.58,39.6,446307.0,38.3015,38.3595,38.2725,38.2919,446307.0
2018-09-07 09:30:00,39.59,40.19,39.44,40.07,165019.0,38.2822,38.8624,38.1371,38.7463,165019.0
2018-09-07 10:00:00,40.06,40.13,39.9,40.03,124969.0,38.7367,38.8043,38.5819,38.7077,124969.0
2018-09-07 10:30:00,40.03,40.14,39.91,40.09,77215.0,38.7077,38.814,38.5916,38.7657,77215.0
2018-09-07 11:00:00,40.09,40.17,40.01,40.07,174426.0,38.7657,38.843,38.6883,38.7463,174426.0
2018-09-07 11:30:00,40.07,40.28,40.06,40.12,80502.0,38.7463,38.9494,38.7367,38.7947,80502.0
2018-09-07 12:00:00,40.1,40.13,39.84,39.84,127036.0,38.7753,38.8043,38.5239,38.5239,127036.0
2018-09-07 12:30:00,39.85,39.99,39.79,39.95,173513.0,38.5336,38.669,38.4756,38.6303,173513.0
2018-09-07 13:00:00,39.95,39.98,39.77,39.85,153892.0,38.6303,38.6593,38.4562,38.5336,153892.0
2018-09-07 13:30:00,39.85,39.88,39.73,39.76,70026.0,38.5336,38.5626,38.4176,38.4466,70026.0
2018-09-07 14:00:00,39.76,39.94,39.75,39.88,94754.0,38.4466,38.6206,38.4369,38.5626,94754.0
2018-09-07 14:30:00,39.88,39.89,39.79,39.85,106013.0,38.5626,38.5723,38.4756,38.5336,106013.0
2018-09-07 15:00:00,39.84,39.87,39.73,39.8,76481.0,38.5239,38.5529,38.4176,38.4852,76481.0
2018-09-07 15:30:00,39.8,39.81,39.62,39.71,308427.0,38.4852,38.4949,38.3112,38.3982,308427.0
2018-09-10 09:30:00,40.25,40.25,39.52,39.56,99721.0,38.9204,38.9204,38.2145,38.2532,99721.0
2018-09-10 10:00:00,39.56,39.6,39.36,39.49,97917.0,38.2532,38.2919,38.0598,38.1855,97917.0
2018-09-10 10:30:00,39.51,39.7,39.44,39.59,64241.0,38.2048,38.3886,38.1371,38.2822,64241.0
2018-09-10 11:00:00,39.56,39.71,39.45,39.63,51772.0,38.2532,38.3982,38.1468,38.3209,51772.0
2018-09-10 11:30:00,39.63,39.65,39.5,39.53,59369.0,38.3209,38.3402,38.1952,38.2242,59369.0
2018-09-10 12:00:00,39.53,39.53,39.4,39.42,51785.0,38.2242,38.2242,38.0985,38.1178,51785.0
2018-09-10 12:30:00,39.42,39.47,39.4,39.43,30724.0,38.1178,38.1662,38.0985,38.1275,30724.0
2018-09-10 13:00:00,39.43,39.43,39.33,39.39,42964.0,38.1275,38.1275,38.0308,38.0888,42964.0
2018-09-10 13:30:00,39.39,39.39,39.29,39.36,55753.0,38.0888,38.0888,37.9921,38.0598,55753.0
2018-09-10 14:00:00,39.35,39.41,39.3,39.38,56788.0,38.0501,38.1081,38.0018,38.0791,56788.0
2018-09-10 14:30:00,39.39,39.43,39.34,39.42,58615.0,38.0888,38.1275,38.0404,38.1178,58615.0
2018-09-10 15:00:00,39.43,39.46,39.39,39.41,74885.0,38.1275,38.1565,38.0888,38.1081,74885.0
2018-09-10 15:30:00,39.4,39.46,39.33,39.45,267798.0,38.0985,38.1565,38.0308,38.1468,267798.0
2018-09-11 09:30:00,39.21,39.28,38.83,39.14,160437.0,37.9147,37.9824,37.5473,37.8471,160437.0
2018-09-11 10:00:00,39.14,39.21,38.97,39.0,77908.0,37.8471,37.9147,37.6827,37.7117,77908.0
2018-09-11 10:30:00,38.99,38.99,38.59,38.7,268554.0,37.702,37.702,37.3152,37.4216,268554.0
2018-09-11 11:00:00,38.71,38.83,38.55,38.71,313755.0,37.4313,37.5473,37.2765,37.4313,313755.0
2018-09-11 11:30:00,38.72,38.89,38.72,38.88,118133.0,37.4409,37.6053,37.4409,37.5956,118133.0
2018-09-11 12:00:00,38.87,38.91,38.65,38.66,100590.0,37.586,37.6246,37.3732,37.3829,100590.0
2018-09-11 12:30:00,38.65,38.71,38.57,38.7,55676.0,37.3732,37.4313,37.2959,37.4216,55676.0
2018-09-11 13:00:00,38.7,38.74,38.61,38.65,46888.0,37.4216,37.4603,37.3346,37.3732,46888.0
2018-09-11 13:30:00,38.64,38.72,38.6,38.69,58102.0,37.3636,37.4409,37.3249,37.4119,58102.0
2018-09-11 14:00:00,38.7,38.76,38.66,38.72,55184.0,37.4216,37.4796,37.3829,37.4409,55184.0
2018-09-11 14:30:00,38.72,38.74,38.6,38.62,72421.0,37.4409,37.4603,37.3249,37.3442,72421.0
2018-09-11 15:00:00,38.62,38.66,38.56,38.58,108478.0,37.3442,37.3829,37.2862,37.3056,108478.0
2018-09-11 15:30:00,38.57,39.0,38.51,38.55,536261.0,37.2959,37.7117,37.2379,37.2765,536261.0
2018-09-12 09:30:00,37.66,37.92,37.31,37.43,366551.0,36.4159,36.6674,36.0775,36.1935,366551.0
2018-09-12 10:00:00,37.42,37.7,37.28,37.29,460269.0,36.1839,36.4546,36.0485,36.0582,460269.0
2018-09-12 10:30:00,37.3,37.31,36.87,36.9,449974.0,36.0678,36.0775,35.652,35.681,449974.0
2018-09-12 11:00:00,36.9,37.42,36.8,37.39,556476.0,35.681,36.1839,35.5844,36.1549,556476.0
2018-09-12 11:30:00,37.39,37.4,36.97,36.97,337085.0,36.1549,36.1645,35.7487,35.7487,337085.0
2018-09-12 12:00:00,36.98,37.2,36.91,37.2,388055.0,35.7584,35.9711,35.6907,35.9711,388055.0
2018-09-12 12:30:00,37.21,37.21,36.84,36.87,202900.0,35.9808,35.9808,35.623,35.652,202900.0
2018-09-12 13:00:00,36.87,37.03,36.86,36.87,116032.0,35.652,35.8068,35.6424,35.652,116032.0
2018-09-12 13:30:00,36.88,36.98,36.75,36.77,179033.0,35.6617,35.7584,35.536,35.5553,179033.0
2018-09-12 14:00:00,36.77,36.78,36.52,36.58,265794.0,35.5553,35.565,35.3136,35.3716,265794.0
2018-09-12 14:30:00,36.59,36.75,36.5,36.52,211499.0,35.3813,35.536,35.2943,35.3136,211499.0
2018-09-12 15:00:00,36.53,36.66,36.47,36.66,297516.0,35.3233,35.449,35.2653,35.449,297516.0
2018-09-12 15:30:00,36.65,36.72,36.44,36.69,926118.0,35.4393,35.507,35.2362,35.478,926118.0
2018-09-13 09:30:00,37.11,37.89,37.04,37.87,580447.0,35.8841,36.6383,35.8164,36.619,580447.0
2018-09-13 10:00:00,37.88,37.89,37.35,37.4,302727.0,36.6287,36.6383,36.1162,36.1645,302727.0
2018-09-13 10:30:00,37.39,37.56,37.3,37.48,171795.0,36.1549,36.3192,36.0678,36.2419,171795.0
2018-09-13 11:00:00,37.47,37.67,37.38,37.65,134476.0,36.2322,36.4256,36.1452,36.4063,134476.0
2018-09-13 11:30:00,37.65,37.95,37.62,37.88,181043.0,36.4063,36.6964,36.3773,36.6287,181043.0
2018-09-13 12:00:00,37.9,37.99,37.81,37.85,154585.0,36.648,36.735,36.561,36.5997,154585.0
2018-09-13 12:30:00,37.86,38.04,37.8,37.81,115725.0,36.6093,36.7834,36.5513,36.561,115725.0
2018-09-13 13:00:00,37.83,37.87,37.68,37.73,66243.0,36.5803,36.619,36.4353,36.4836,66243.0
2018-09-13 13:30:00,37.73,37.77,37.58,37.6,85161.0,36.4836,36.5223,36.3386,36.3579,85161.0
2018-09-13 14:00:00,37.61,37.73,37.52,37.58,80760.0,36.3676,36.4836,36.2806,36.3386,80760.0
2018-09-13 14:30:00,37.57,37.6,37.41,37.48,101389.0,36.3289,36.3579,36.1742,36.2419,101389.0
2018-09-13 15:00:00,37.49,37.51,37.31,37.34,187583.0,36.2516,36.2709,36.0775,36.1065,187583.0
2018-09-13 15:30:00,37.34,37.43,37.28,37.41,456061.0,36.1065,36.1935,36.0485,36.1742,456061.0
2018-09-14 09:30:00,37.68,38.1,37.56,37.61,69110.0,36.4353,36.8414,36.3192,36.3676,69110.0
2018-09-14 10:00:00,37.6,37.63,37.48,37.57,91273.0,36.3579,36.3869,36.2419,36.3289,91273.0
2018-09-14 10:30:00,37.58,37.72,37.55,37.61,67562.0,36.3386,36.474,36.3096,36.3676,67562.0
2018-09-14 11:00:00,37.61,37.65,37.44,37.57,84777.0,36.3676,36.4063,36.2032,36.3289,84777.0
2018-09-14 11:30:00,37.58,37.6,37.35,37.36,77261.0,36.3386,36.3579,36.1162,36.1259,77261.0
2018-09-14 12:00:00,37.37,37.37,37.18,37.31,105445.0,36.1355,36.1355,35.9518,36.0775,105445.0
2018-09-14 12:30:00,37.31,37.32,37.23,37.25,64062.0,36.0775,36.0872,36.0001,36.0195,64062.0
2018-09-14 13:00:00,37.24,37.29,37.2,37.26,80287.0,36.0098,36.0582,35.9711,36.0292,80287.0
2018-09-14 13:30:00,37.26,37.45,37.25,37.43,57789.0,36.0292,36.2129,36.0195,36.1935,57789.0
2018-09-14 14:00:00,37.44,37.55,37.42,37.53,63514.0,36.2032,36.3096,36.1839,36.2902,63514.0
2018-09-14 14:30:00,37.54,37.56,37.49,37.51,67536.0,36.2999,36.3192,36.2516,36.2709,67536.0
2018-09-14 15:00:00,37.51,37.56,37.49,37.49,83085.0,36.2709,36.3192,36.2516,36.2516,83085.0
2018-09-14 15:30:00,37.49,37.57,37.47,37.55,264970.0,36.2516,36.3289,36.2322,36.3096,264970.0
2018-09-17 09:30:00,37.49,37.72,37.25,37.38,61326.0,36.2516,36.474,36.0195,36.1452,61326.0
2018-09-17 10:00:00,37.37,37.39,37.12,37.18,63281.0,36.1355,36.1549,35.8938,35.9518,63281.0
2018-09-17 10:30:00,37.2,37.53,37.15,37.53,101397.0,35.9711,36.2902,35.9228,36.2902,101397.0
2018-09-17 11:00:00,37.52,37.71,37.52,37.66,42242.0,36.2806,36.4643,36.2806,36.4159,42242.0
2018-09-17 11:30:00,37.67,37.75,37.62,37.72,34344.0,36.4256,36.503,36.3773,36.474,34344.0
2018-09-17 12:00:00,37.75,37.79,37.68,37.7,43617.0,36.503,36.5416,36.4353,36.4546,43617.0
2018-09-17 12:30:00,37.71,37.75,37.61,37.67,43998.0,36.4643,36.503,36.3676,36.4256,43998.0
2018-09-17 13:00:00,37.65,37.69,37.55,37.57,43059.0,36.4063,36.445,36.3096,36.3289,43059.0
2018-09-17 13:30:00,37.56,37.69,37.5,37.65,28983.0,36.3192,36.445,36.2612,36.4063,28983.0
2018-09-17 14:00:00,37.64,37.74,37.62,37.69,39189.0,36.3966,36.4933,36.3773,36.445,39189.0
2018-09-17 14:30:00,37.69,37.71,37.54,37.57,44579.0,36.445,36.4643,36.2999,36.3289,44579.0
2018-09-17 15:00:00,37.57,37.58,37.35,37.37,64619.0,36.3289,36.3386,36.1162,36.1355,64619.0
2018-09-17 15:30:00,37.38,37.41,37.2,37.22,290097.0,36.1452,36.1742,35.9711,35.9905,290097.0
2018-09-18 09:30:00,37.36,37.67,37.31,37.36,125553.0,36.1259,36.4256,36.0775,36.1259,125553.0
2018-09-18 10:00:00,37.38,37.48,37.21,37.36,84836.0,36.1452,36.2419,35.9808,36.1259,84836.0
2018-09-18 10:30:00,37.35,37.49,37.28,37.49,113246.0,36.1162,36.2516,36.0485,36.2516,113246.0
2018-09-18 11:00:00,37.49,37.6,37.44,37.59,54626.0,36.2516,36.3579,36.2032,36.3483,54626.0
2018-09-18 11:30:00,37.6,37.61,37.53,37.59,52944.0,36.3579,36.3676,36.2902,36.3483,52944.0
2018-09-18 12:00:00,37.6,37.67,37.48,37.48,57658.0,36.3579,36.4256,36.2419,36.2419,57658.0
2018-09-18 12:30:00,37.49,37.55,37.46,37.5,42404.0,36.2516,36.3096,36.2225,36.2612,42404.0
2018-09-18 13:00:00,37.5,37.58,37.42,37.44,37288.0,36.2612,36.3386,36.1839,36.2032,37288.0
2018-09-18 13:30:00,37.44,37.52,37.38,37.51,49278.0,36.2032,36.2806,36.1452,36.2709,49278.0
2018-09-18 14:00:00,37.52,37.6,37.51,37.54,69254.0,36.2806,36.3579,36.2709,36.2999,69254.0
2018-09-18 14:30:00,37.54,37.57,37.43,37.45,69527.0,36.2999,36.3289,36.1935,36.2129,69527.0
2018-09-18 15:00:00,37.44,37.54,37.4,37.54,154107.0,36.2032,36.2999,36.1645,36.2999,154107.0
2018-09-18 15:30:00,37.54,37.56,37.38,37.48,588918.0,36.2999,36.3192,36.1452,36.2419,588918.0
2018-09-19 09:30:00,37.49,37.66,37.3,37.37,137484.0,36.2516,36.4159,36.0678,36.1355,137484.0
2018-09-19 10:00:00,37.39,37.41,37.11,37.14,103234.0,36.1549,36.1742,35.8841,35.9131,103234.0
2018-09-19 10:30:00,37.14,37.19,37.04,37.08,83382.0,35.9131,35.9615,35.8164,35.8551,83382.0
2018-09-19 11:00:00,37.08,37.23,37.0,37.02,92202.0,35.8551,36.0001,35.7777,35.7971,92202.0
2018-09-19 11:30:00,37.01,37.03,36.91,36.97,84884.0,35.7874,35.8068,35.6907,35.7487,84884.0
2018-09-19 12:00:00,36.96,36.99,36.87,36.92,54659.0,35.7391,35.7681,35.652,35.7004,54659.0
2018-09-19 12:30:00,36.92,36.95,36.78,36.89,57858.0,35.7004,35.7294,35.565,35.6714,57858.0
2018-09-19 13:00:00,36.89,36.91,36.78,36.78,67801.0,35.6714,35.6907,35.565,35.565,67801.0
2018-09-19 13:30:00,36.78,36.82,36.77,36.82,73119.0,35.565,35.6037,35.5553,35.6037,73119.0
2018-09-19 14:00:00,36.82,36.94,36.79,36.93,67780.0,35.6037,35.7197,35.5747,35.7101,67780.0
2018-09-19 14:30:00,36.93,37.03,36.92,36.98,79140.0,35.7101,35.8068,35.7004,35.7584,79140.0
2018-09-19 15:00:00,36.99,37.15,36.97,37.15,147335.0,35.7681,35.9228,35.7487,35.9228,147335.0
2018-09-19 15:30:00,37.15,37.24,37.11,37.14,317527.0,35.9228,36.0098,35.8841,35.9131,317527.0
2018-09-20 09:30:00,37.45,37.77,37.22,37.74,146650.0,36.2129,36.5223,35.9905,36.4933,146650.0
2018-09-20 10:00:00,37.73,37.97,37.72,37.83,137940.0,36.4836,36.7157,36.474,36.5803,137940.0
2018-09-20 10:30:00,37.83,37.83,37.58,37.65,94270.0,36.5803,36.5803,36.3386,36.4063,94270.0
2018-09-20 11:00:00,37.66,37.75,37.62,37.7,116604.0,36.4159,36.503,36.3773,36.4546,116604.0
2018-09-20 11:30:00,37.69,37.9,37.67,37.77,87091.0,36.445,36.648,36.4256,36.5223,87091.0
2018-09-20 12:00:00,37.78,37.85,37.69,37.83,65456.0,36.532,36.5997,36.445,36.5803,65456.0
2018-09-20 12:30:00,37.84,38.04,37.8,38.04,92924.0,36.59,36.7834,36.5513,36.7834,92924.0
2018-09-20 13:00:00,38.04,38.09,37.93,37.94,75757.0,36.7834,36.8317,36.677,36.6867,75757.0
2018-09-20 13:30:00,37.94,38.03,37.8,37.85,91209.0,36.6867,36.7737,36.5513,36.5997,91209.0
2018-09-20 14:00:00,37.85,37.85,37.66,37.71,68809.0,36.5997,36.5997,36.4159,36.4643,68809.0
2018-09-20 14:30:00,37.71,37.77,37.68,37.72,188431.0,36.4643,36.5223,36.4353,36.474,188431.0
2018-09-20 15:00:00,37.72,37.76,37.69,37.73,131075.0,36.474,36.5126,36.445,36.4836,131075.0
2018-09-20 15:30:00,37.73,37.79,37.7,37.77,318461.0,36.4836,36.5416,36.4546,36.5223,318461.0
2018-09-21 09:30:00,37.8,38.33,37.66,38.23,381284.0,36.5513,37.0638,36.4159,36.9671,381284.0
2018-09-21 10:00:00,38.23,38.39,37.98,38.05,134021.0,36.9671,37.1218,36.7254,36.7931,134021.0
2018-09-21 10:30:00,38.04,38.15,37.95,38.02,132989.0,36.7834,36.8898,36.6964,36.764,132989.0
2018-09-21 11:00:00,38.02,38.27,38.01,38.27,179430.0,36.764,37.0058,36.7544,37.0058,179430.0
2018-09-21 11:30:00,38.29,38.3,38.2,38.26,94263.0,37.0251,37.0348,36.9381,36.9961,94263.0
2018-09-21 12:00:00,38.26,38.3,38.19,38.19,40507.0,36.9961,37.0348,36.9284,36.9284,40507.0
2018-09-21 12:30:00,38.19,38.19,38.11,38.15,81460.0,36.9284,36.9284,36.8511,36.8898,81460.0
2018-09-21 13:00:00,38.14,38.18,38.11,38.13,55672.0,36.8801,36.9188,36.8511,36.8704,55672.0
2018-09-21 13:30:00,38.13,38.27,38.12,38.26,76436.0,36.8704,37.0058,36.8607,36.9961,76436.0
2018-09-21 14:00:00,38.25,38.29,38.18,38.24,66202.0,36.9865,37.0251,36.9188,36.9768,66202.0
2018-09-21 14:30:00,38.24,38.3,38.18,38.23,188377.0,36.9768,37.0348,36.9188,36.9671,188377.0
2018-09-21 15:00:00,38.23,38.27,38.18,38.23,219788.0,36.9671,37.0058,36.9188,36.9671,219788.0
2018-09-21 15:30:00,38.22,38.39,38.14,38.2,491829.0,36.9574,37.1218,36.8801,36.9381,491829.0
2018-09-24 09:30:00,38.06,38.18,37.85,38.14,103173.0,36.8027,36.9188,36.5997,36.8801,103173.0
2018-09-24 10:00:00,38.17,38.41,38.15,38.35,89773.0,36.9091,37.1412,36.8898,37.0831,89773.0
2018-09-24 10:30:00,38.35,38.56,38.28,38.33,130959.0,37.0831,37.2862,37.0155,37.0638,130959.0
2018-09-24 11:00:00,38.36,38.44,38.23,38.32,80214.0,37.0928,37.1702,36.9671,37.0541,80214.0
2018-09-24 11:30:00,38.32,38.38,38.3,38.37,69426.0,37.0541,37.1122,37.0348,37.1025,69426.0
2018-09-24 12:00:00,38.38,38.42,38.33,38.4,55805.0,37.1122,37.1508,37.0638,37.1315,55805.0
2018-09-24 12:30:00,38.41,38.53,38.38,38.41,59157.0,37.1412,37.2572,37.1122,37.1412,59157.0
2018-09-24 13:00:00,38.41,38.49,38.38,38.45,46267.0,37.1412,37.2185,37.1122,37.1798,46267.0
2018-09-24 13:30:00,38.46,38.59,38.46,38.58,38907.0,37.1895,37.3152,37.1895,37.3056,38907.0
2018-09-24 14:00:00,38.58,38.59,38.44,38.45,66171.0,37.3056,37.3152,37.1702,37.1798,66171.0
2018-09-24 14:30:00,38.45,38.51,38.43,38.46,77824.0,37.1798,37.2379,37.1605,37.1895,77824.0
2018-09-24 15:00:00,38.45,38.51,38.44,38.5,81872.0,37.1798,37.2379,37.1702,37.2282,81872.0
2018-09-24 15:30:00,38.5,38.53,38.44,38.45,241892.0,37.2282,37.2572,37.1702,37.1798,241892.0
2018-09-25 09:30:00,38.3,38.6,38.05,38.16,153821.0,37.0348,37.3249,36.7931,36.8994,153821.0
2018-09-25 10:00:00,38.16,38.16,37.96,38.0,200395.0,36.8994,36.8994,36.706,36.7447,200395.0
2018-09-25 10:30:00,38.0,38.01,37.64,37.65,108798.0,36.7447,36.7544,36.3966,36.4063,108798.0
2018-09-25 11:00:00,37.65,37.71,37.58,37.68,70344.0,36.4063,36.4643,36.3386,36.4353,70344.0
2018-09-25 11:30:00,37.67,37.74,37.62,37.63,69616.0,36.4256,36.4933,36.3773,36.3869,69616.0
2018-09-25 12:00:00,37.63,37.65,37.55,37.61,71874.0,36.3869,36.4063,36.3096,36.3676,71874.0
2018-09-25 12:30:00,37.61,37.64,37.35,37.37,129299.0,36.3676,36.3966,36.1162,36.1355,129299.0
2018-09-25 13:00:00,37.37,37.42,37.31,37.35,79380.0,36.1355,36.1839,36.0775,36.1162,79380.0
2018-09-25 13:30:00,37.35,37.41,37.32,37.41,65961.0,36.1162,36.1742,36.0872,36.1742,65961.0
2018-09-25 14:00:00,37.41,37.54,37.39,37.53,46009.0,36.1742,36.2999,36.1549,36.2902,46009.0
2018-09-25 14:30:00,37.54,37.54,37.46,37.52,53905.0,36.2999,36.2999,36.2225,36.2806,53905.0
2018-09-25 15:00:00,37.52,37.56,37.49,37.53,109808.0,36.2806,36.3192,36.2516,36.2902,109808.0
2018-09-25 15:30:00,37.53,37.58,37.43,37.48,284484.0,36.2902,36.3386,36.1935,36.2419,284484.0
2018-09-26 09:30:00,37.36,37.69,37.28,37.41,79109.0,36.1259,36.445,36.0485,36.1742,79109.0
2018-09-26 10:00:00,37.44,37.48,37.07,37.15,95556.0,36.2032,36.2419,35.8454,35.9228,95556.0
2018-09-26 10:30:00,37.15,37.28,37.01,37.05,87282.0,35.9228,36.0485,35.7874,35.8261,87282.0
2018-09-26 11:00:00,37.04,37.27,37.03,37.26,109083.0,35.8164,36.0388,35.8068,36.0292,109083.0
2018-09-26 11:30:00,37.27,37.27,37.16,37.22,72613.0,36.0388,36.0388,35.9325,35.9905,72613.0
2018-09-26 12:00:00,37.2,37.3,37.15,37.29,46955.0,35.9711,36.0678,35.9228,36.0582,46955.0
2018-09-26 12:30:00,37.31,37.37,37.28,37.31,65263.0,36.0775,36.1355,36.0485,36.0775,65263.0
2018-09-26 13:00:00,37.31,37.34,37.22,37.23,67622.0,36.0775,36.1065,35.9905,36.0001,67622.0
2018-09-26 13:30:00,37.23,37.24,37.16,37.24,73665.0,36.0001,36.0098,35.9325,36.0098,73665.0
2018-09-26 14:00:00,37.23,37.5,37.23,37.43,61559.0,36.0001,36.2612,36.0001,36.1935,61559.0
2018-09-26 14:30:00,37.43,37.43,37.33,37.36,74944.0,36.1935,36.1935,36.0968,36.1259,74944.0
2018-09-26 15:00:00,37.36,37.4,37.23,37.34,74429.0,36.1259,36.1645,36.0001,36.1065,74429.0
2018-09-26 15:30:00,37.34,37.35,37.0,37.04,344771.0,36.1065,36.1162,35.7777,35.8164,344771.0
2018-09-27 09:30:00,37.22,37.22,37.01,37.05,52526.0,35.9905,35.9905,35.7874,35.8261,52526.0
2018-09-27 10:00:00,37.05,37.24,37.05,37.17,48387.0,35.8261,36.0098,35.8261,35.9421,48387.0
2018-09-27 10:30:00,37.19,37.36,37.17,37.34,50783.0,35.9615,36.1259,35.9421,36.1065,50783.0
2018-09-27 11:00:00,37.34,37.43,37.34,37.36,33946.0,36.1065,36.1935,36.1065,36.1259,33946.0
2018-09-27 11:30:00,37.36,37.37,37.28,37.37,67155.0,36.1259,36.1355,36.0485,36.1355,67155.0
2018-09-27 12:00:00,37.36,37.42,37.3,37.41,36718.0,36.1259,36.1839,36.0678,36.1742,36718.0
2018-09-27 12:30:00,37.42,37.47,37.38,37.39,45834.0,36.1839,36.2322,36.1452,36.1549,45834.0
2018-09-27 13:00:00,37.39,37.39,37.22,37.26,120868.0,36.1549,36.1549,35.9905,36.0292,120868.0
2018-09-27 13:30:00,37.26,37.28,37.21,37.21,36031.0,36.0292,36.0485,35.9808,35.9808,36031.0
2018-09-27 14:00:00,37.22,37.22,37.14,37.16,103080.0,35.9905,35.9905,35.9131,35.9325,103080.0
2018-09-27 14:30:00,37.16,37.17,37.07,37.1,104385.0,35.9325,35.9421,35.8454,35.8744,104385.0
2018-09-27 15:00:00,37.11,37.17,37.09,37.12,65053.0,35.8841,35.9421,35.8648,35.8938,65053.0
2018-09-27 15:30:00,37.13,37.18,37.09,37.14,184515.0,35.9034,35.9518,35.8648,35.9131,184515.0
2018-09-28 09:30:00,36.96,37.17,36.64,36.75,87036.0,35.7391,35.9421,35.4296,35.536,87036.0
2018-09-28 10:00:00,36.74,36.86,36.69,36.86,80153.0,35.5263,35.6424,35.478,35.6424,80153.0
2018-09-28 10:30:00,36.86,36.95,36.8,36.88,120864.0,35.6424,35.7294,35.5844,35.6617,120864.0
2018-09-28 11:00:00,36.88,37.1,36.86,36.93,355882.0,35.6617,35.8744,35.6424,35.7101,355882.0
2018-09-28 11:30:00,36.93,36.96,36.75,36.79,159362.0,35.7101,35.7391,35.536,35.5747,159362.0
2018-09-28 12:00:00,36.78,37.09,36.74,36.98,339268.0,35.565,35.8648,35.5263,35.7584,339268.0
2018-09-28 12:30:00,36.97,37.08,36.95,37.06,206351.0,35.7487,35.8551,35.7294,35.8358,206351.0
2018-09-28 13:00:00,37.07,37.07,36.93,36.97,118379.0,35.8454,35.8454,35.7101,35.7487,118379.0
2018-09-28 13:30:00,36.97,37.01,36.92,36.98,100600.0,35.7487,35.7874,35.7004,35.7584,100600.0
2018-09-28 14:00:00,36.97,37.1,36.96,37.01,76437.0,35.7487,35.8744,35.7391,35.7874,76437.0
2018-09-28 14:30:00,37.02,37.07,37.01,37.02,145617.0,35.7971,35.8454,35.7874,35.7971,145617.0
2018-09-28 15:00:00,37.01,37.22,36.96,37.12,390586.0,35.7874,35.9905,35.7391,35.8938,390586.0
2018-09-28 15:30:00,37.11,37.15,36.95,36.97,650032.0,35.8841,35.9228,35.7294,35.7487,650032.0
2018-10-01 09:30:00,37.45,37.66,37.13,37.47,171976.0,36.2129,36.4159,35.9034,36.2322,171976.0
2018-10-01 10:00:00,37.48,37.52,37.37,37.41,103592.0,36.2419,36.2806,36.1355,36.1742,103592.0
2018-10-01 10:30:00,37.41,37.44,37.3,37.36,55832.0,36.1742,36.2032,36.0678,36.1259,55832.0
2018-10-01 11:00:00,37.36,37.37,37.19,37.24,72166.0,36.1259,36.1355,35.9615,36.0098,72166.0
2018-10-01 11:30:00,37.25,37.29,37.15,37.18,47421.0,36.0195,36.0582,35.9228,35.9518,47421.0
2018-10-01 12:00:00,37.18,37.28,37.17,37.27,68717.0,35.9518,36.0485,35.9421,36.0388,68717.0
2018-10-01 12:30:00,37.26,37.32,37.2,37.21,88853.0,36.0292,36.0872,35.9711,35.9808,88853.0
2018-10-01 13:00:00,37.21,37.25,37.19,37.19,119930.0,35.9808,36.0195,35.9615,35.9615,119930.0
2018-10-01 13:30:00,37.2,37.23,37.02,37.03,83266.0,35.9711,36.0001,35.7971,35.8068,83266.0
2018-10-01 14:00:00,37.03,37.04,36.87,36.9,120692.0,35.8068,35.8164,35.652,35.681,120692.0
2018-10-01 14:30:00,36.91,36.91,36.7,36.88,149732.0,35.6907,35.6907,35.4877,35.6617,149732.0
2018-10-01 15:00:00,36.89,36.92,36.75,36.77,113613.0,35.6714,35.7004,35.536,35.5553,113613.0
2018-10-01 15:30:00,36.77,36.91,36.73,36.9,393426.0,35.5553,35.6907,35.5167,35.681,393426.0
2018-10-02 09:30:00,36.7,37.16,36.7,37.09,84692.0,35.4877,35.9325,35.4877,35.8648,84692.0
2018-10-02 10:00:00,37.08,37.1,36.95,37.0,164611.0,35.8551,35.8744,35.7294,35.7777,164611.0
2018-10-02 10:30:00,36.99,37.0,36.79,36.93,149486.0,35.7681,35.7777,35.5747,35.7101,149486.0
2018-10-02 11:00:00,36.93,37.1,36.91,37.06,168329.0,35.7101,35.8744,35.6907,35.8358,168329.0
2018-10-02 11:30:00,37.06,37.34,37.06,37.18,57344.0,35.8358,36.1065,35.8358,35.9518,57344.0
2018-10-02 12:00:00,37.19,37.21,37.08,37.08,56227.0,35.9615,35.9808,35.8551,35.8551,56227.0
2018-10-02 12:30:00,37.09,37.11,36.9,36.97,62520.0,35.8648,35.8841,35.681,35.7487,62520.0
2018-10-02 13:00:00,36.97,37.06,36.97,37.01,42856.0,35.7487,35.8358,35.7487,35.7874,42856.0
2018-10-02 13:30:00,37.01,37.1,37.0,37.05,46766.0,35.7874,35.8744,35.7777,35.8261,46766.0
2018-10-02 14:00:00,37.06,37.17,37.06,37.14,58499.0,35.8358,35.9421,35.8358,35.9131,58499.0
2018-10-02 14:30:00,37.14,37.17,36.97,36.99,74000.0,35.9131,35.9421,35.7487,35.7681,74000.0
2018-10-02 15:00:00,36.98,36.98,36.81,36.88,106348.0,35.7584,35.7584,35.594,35.6617,106348.0
2018-10-02 15:30:00,36.88,36.95,36.84,36.92,245282.0,35.6617,35.7294,35.623,35.7004,245282.0
2018-10-03 09:30:00,36.73,36.89,35.81,35.86,304988.0,35.5167,35.6714,34.6271,34.6754,304988.0
2018-10-03 10:00:00,35.86,36.43,35.85,36.35,90618.0,34.6754,35.2266,34.6657,35.1492,90618.0
2018-10-03 10:30:00,36.34,36.58,36.26,36.49,153821.0,35.1395,35.3716,35.0622,35.2846,153821.0
2018-10-03 11:00:00,36.49,36.69,36.36,36.66,111563.0,35.2846,35.478,35.1589,35.449,111563.0
2018-10-03 11:30:00,36.67,36.75,36.55,36.66,92782.0,35.4586,35.536,35.3426,35.449,92782.0
2018-10-03 12:00:00,36.66,36.87,36.54,36.76,147148.0,35.449,35.652,35.3329,35.5457,147148.0
2018-10-03 12:30:00,36.76,36.9,36.73,36.83,95763.0,35.5457,35.681,35.5167,35.6134,95763.0
2018-10-03 13:00:00,36.83,36.98,36.8,36.82,78094.0,35.6134,35.7584,35.5844,35.6037,78094.0
2018-10-03 13:30:00,36.84,36.87,36.77,36.86,65386.0,35.623,35.652,35.5553,35.6424,65386.0
2018-10-03 14:00:00,36.86,36.95,36.85,36.93,67331.0,35.6424,35.7294,35.6327,35.7101,67331.0
2018-10-03 14:30:00,36.94,36.96,36.69,36.78,96313.0,35.7197,35.7391,35.478,35.565,96313.0
2018-10-03 15:00:00,36.78,36.79,36.5,36.57,172688.0,35.565,35.5747,35.2943,35.3619,172688.0
2018-10-03 15:30:00,36.59,36.67,36.49,36.58,656709.0,35.3813,35.4586,35.2846,35.3716,656709.0
2018-10-04 09:30:00,36.3,36.31,35.76,35.81,209636.0,35.1009,35.1105,34.5787,34.6271,209636.0
2018-10-04 10:00:00,35.8,35.9,35.74,35.77,142508.0,34.6174,34.7141,34.5594,34.5884,142508.0
2018-10-04 10:30:00,35.77,35.89,35.65,35.84,130059.0,34.5884,34.7044,34.4723,34.6561,130059.0
2018-10-04 11:00:00,35.84,36.0,35.83,35.96,211828.0,34.6561,34.8108,34.6464,34.7721,211828.0
2018-10-04 11:30:00,35.96,35.99,35.81,35.97,279868.0,34.7721,34.8011,34.6271,34.7818,279868.0
2018-10-04 12:00:00,35.94,35.96,35.7,35.82,93366.0,34.7528,34.7721,34.5207,34.6367,93366.0
2018-10-04 12:30:00,35.82,35.98,35.8,35.85,89967.0,34.6367,34.7914,34.6174,34.6657,89967.0
2018-10-04 13:00:00,35.84,35.93,35.75,35.77,51072.0,34.6561,34.7431,34.569,34.5884,51072.0
2018-10-04 13:30:00,35.76,35.85,35.63,35.7,63253.0,34.5787,34.6657,34.453,34.5207,63253.0
2018-10-04 14:00:00,35.7,35.76,35.61,35.75,87253.0,34.5207,34.5787,34.4337,34.569,87253.0
2018-10-04 14:30:00,35.75,35.91,35.73,35.86,81415.0,34.569,34.7238,34.5497,34.6754,81415.0
2018-10-04 15:00:00,35.86,36.03,35.84,35.86,370859.0,34.6754,34.8398,34.6561,34.6754,370859.0
2018-10-04 15:30:00,35.86,36.02,35.81,35.93,283269.0,34.6754,34.8301,34.6271,34.7431,283269.0
2018-10-05 09:30:00,35.99,36.25,35.82,35.84,73978.0,34.8011,35.0525,34.6367,34.6561,73978.0
2018-10-05 10:00:00,35.82,35.88,35.55,35.59,44164.0,34.6367,34.6947,34.3756,34.4143,44164.0
2018-10-05 10:30:00,35.6,35.71,35.43,35.54,50861.0,34.424,34.5304,34.2596,34.366,50861.0
2018-10-05 11:00:00,35.53,35.54,35.26,35.27,72630.0,34.3563,34.366,34.0952,34.1049,72630.0
2018-10-05 11:30:00,35.26,35.28,35.02,35.05,120365.0,34.0952,34.1146,33.8632,33.8922,120365.0
2018-10-05 12:00:00,35.05,35.11,35.0,35.02,110198.0,33.8922,33.9502,33.8438,33.8632,110198.0
2018-10-05 12:30:00,35.02,35.03,34.92,34.97,169035.0,33.8632,33.8728,33.7665,33.8148,169035.0
2018-10-05 13:00:00,34.97,34.98,34.8,34.9,196311.0,33.8148,33.8245,33.6504,33.7471,196311.0
2018-10-05 13:30:00,34.9,34.94,34.81,34.88,174877.0,33.7471,33.7858,33.6601,33.7278,174877.0
2018-10-05 14:00:00,34.87,35.04,34.86,35.03,213381.0,33.7181,33.8825,33.7084,33.8728,213381.0
2018-10-05 14:30:00,35.02,35.09,34.98,35.01,169203.0,33.8632,33.9308,33.8245,33.8535,169203.0
2018-10-05 15:00:00,35.01,35.15,34.99,35.03,172099.0,33.8535,33.9889,33.8341,33.8728,172099.0
2018-10-05 15:30:00,35.03,35.07,34.89,34.94,393285.0,33.8728,33.9115,33.7374,33.7858,393285.0
2018-10-08 09:30:00,34.29,34.78,33.66,34.64,221367.0,33.1573,33.6311,32.5481,33.4957,221367.0
2018-10-08 10:00:00,34.67,34.93,34.65,34.79,105540.0,33.5247,33.7761,33.5054,33.6407,105540.0
2018-10-08 10:30:00,34.79,34.83,34.63,34.75,85021.0,33.6407,33.6794,33.486,33.6021,85021.0
2018-10-08 11:00:00,34.73,34.79,34.57,34.6,61890.0,33.5827,33.6407,33.428,33.457,61890.0
2018-10-08 11:30:00,34.58,34.62,34.33,34.54,119490.0,33.4377,33.4764,33.1959,33.399,119490.0
2018-10-08 12:00:00,34.52,34.59,34.39,34.56,103137.0,33.3797,33.4474,33.254,33.4183,103137.0
2018-10-08 12:30:00,34.57,34.58,34.32,34.32,41678.0,33.428,33.4377,33.1863,33.1863,41678.0
2018-10-08 13:00:00,34.32,34.52,34.3,34.38,57429.0,33.1863,33.3797,33.1669,33.2443,57429.0
2018-10-08 13:30:00,34.35,34.48,34.35,34.43,46990.0,33.2153,33.341,33.2153,33.2926,46990.0
2018-10-08 14:00:00,34.41,34.58,34.41,34.57,57945.0,33.2733,33.4377,33.2733,33.428,57945.0
2018-10-08 14:30:00,34.58,34.69,34.56,34.66,53601.0,33.4377,33.5441,33.4183,33.515,53601.0
2018-10-08 15:00:00,34.66,34.74,34.61,34.64,75086.0,33.515,33.5924,33.4667,33.4957,75086.0
2018-10-08 15:30:00,34.65,34.72,34.49,34.52,346834.0,33.5054,33.5731,33.3507,33.3797,346834.0
2018-10-09 09:30:00,34.44,34.57,33.99,34.22,72348.0,33.3023,33.428,32.8672,33.0896,72348.0
2018-10-09 10:00:00,34.2,34.32,33.83,33.98,534290.0,33.0702,33.1863,32.7125,32.8575,534290.0
2018-10-09 10:30:00,34.0,34.12,33.88,33.99,269105.0,32.8768,32.9929,32.7608,32.8672,269105.0
2018-10-09 11:00:00,34.01,34.1,33.93,34.04,106377.0,32.8865,32.9735,32.8092,32.9155,106377.0
2018-10-09 11:30:00,34.01,34.19,34.01,34.05,80480.0,32.8865,33.0606,32.8865,32.9252,80480.0
2018-10-09 12:00:00,34.04,34.05,33.91,34.01,76103.0,32.9155,32.9252,32.7898,32.8865,76103.0
2018-10-09 12:30:00,34.01,34.17,33.98,34.02,79673.0,32.8865,33.0412,32.8575,32.8962,79673.0
2018-10-09 13:00:00,34.02,34.14,33.96,34.04,58444.0,32.8962,33.0122,32.8382,32.9155,58444.0
2018-10-09 13:30:00,34.05,34.13,34.0,34.09,69699.0,32.9252,33.0026,32.8768,32.9639,69699.0
2018-10-09 14:00:00,34.06,34.13,33.99,34.12,125945.0,32.9349,33.0026,32.8672,32.9929,125945.0
2018-10-09 14:30:00,34.13,34.27,34.09,34.23,95660.0,33.0026,33.1379,32.9639,33.0992,95660.0
2018-10-09 15:00:00,34.23,34.32,34.01,34.02,170294.0,33.0992,33.1863,32.8865,32.8962,170294.0
2018-10-09 15:30:00,34.02,34.16,33.96,34.0,387094.0,32.8962,33.0316,32.8382,32.8768,387094.0
2018-10-10 09:30:00,33.23,33.23,32.48,32.55,333336.0,32.1323,32.1323,31.4071,31.4747,333336.0
2018-10-10 10:00:00,32.58,32.87,32.52,32.83,490066.0,31.5038,31.7842,31.4457,31.7455,490066.0
2018-10-10 10:30:00,32.82,33.18,32.74,33.06,229688.0,31.7358,32.0839,31.6585,31.9679,229688.0
2018-10-10 11:00:00,33.06,33.22,32.98,33.19,350289.0,31.9679,32.1226,31.8905,32.0936,350289.0
2018-10-10 11:30:00,33.18,33.54,33.1,33.5,280615.0,32.0839,32.432,32.0066,32.3934,280615.0
2018-10-10 12:00:00,33.49,33.81,33.47,33.81,301049.0,32.3837,32.6931,32.3644,32.6931,301049.0
2018-10-10 12:30:00,33.8,34.02,33.64,33.68,345220.0,32.6835,32.8962,32.5287,32.5674,345220.0
2018-10-10 13:00:00,33.67,33.93,33.62,33.74,130624.0,32.5577,32.8092,32.5094,32.6254,130624.0
2018-10-10 13:30:00,33.73,33.75,33.38,33.41,181175.0,32.6158,32.6351,32.2773,32.3063,181175.0
2018-10-10 14:00:00,33.4,33.41,33.09,33.23,180825.0,32.2967,32.3063,31.9969,32.1323,180825.0
2018-10-10 14:30:00,33.23,33.28,32.9,33.02,173180.0,32.1323,32.1806,31.8132,31.9292,173180.0
2018-10-10 15:00:00,33.02,33.02,32.71,32.75,312644.0,31.9292,31.9292,31.6295,31.6681,312644.0
2018-10-10 15:30:00,32.76,32.82,32.41,32.45,695960.0,31.6778,31.7358,31.3394,31.378,695960.0
2018-10-11 09:30:00,32.48,33.6,32.48,33.58,524660.0,31.4071,32.4901,31.4071,32.4707,524660.0
2018-10-11 10:00:00,33.52,33.61,32.77,33.09,208670.0,32.4127,32.4997,31.6875,31.9969,208670.0
2018-10-11 10:30:00,33.11,33.36,33.01,33.01,168871.0,32.0162,32.258,31.9195,31.9195,168871.0
2018-10-11 11:00:00,33.01,33.1,32.75,32.98,230166.0,31.9195,32.0066,31.6681,31.8905,230166.0
2018-10-11 11:30:00,32.97,33.47,32.88,33.32,165896.0,31.8809,32.3644,31.7938,32.2193,165896.0
2018-10-11 12:00:00,33.35,33.69,33.26,33.63,121238.0,32.2483,32.5771,32.1613,32.5191,121238.0
2018-10-11 12:30:00,33.61,33.65,33.45,33.46,108924.0,32.4997,32.5384,32.345,32.3547,108924.0
2018-10-11 13:00:00,33.48,33.5,33.32,33.49,109483.0,32.374,32.3934,32.2193,32.3837,109483.0
2018-10-11 13:30:00,33.49,33.55,33.24,33.32,102856.0,32.3837,32.4417,32.142,32.2193,102856.0
2018-10-11 14:00:00,33.32,33.32,32.98,33.05,117029.0,32.2193,32.2193,31.8905,31.9582,117029.0
2018-10-11 14:30:00,33.04,33.06,32.66,32.79,151633.0,31.9486,31.9679,31.5811,31.7068,151633.0
2018-10-11 15:00:00,32.79,33.2,32.65,33.07,258568.0,31.7068,32.1033,31.5714,31.9776,258568.0
2018-10-11 15:30:00,33.04,33.24,32.65,32.65,679609.0,31.9486,32.142,31.5714,31.5714,679609.0
2018-10-12 09:30:00,33.54,33.84,33.18,33.26,159366.0,32.432,32.7221,32.0839,32.1613,159366.0
2018-10-12 10:00:00,33.26,33.32,33.0,33.04,117020.0,32.1613,32.2193,31.9099,31.9486,117020.0
2018-10-12 10:30:00,33.04,33.49,33.03,33.41,119967.0,31.9486,32.3837,31.9389,32.3063,119967.0
2018-10-12 11:00:00,33.4,33.45,32.95,32.96,118176.0,32.2967,32.345,31.8615,31.8712,118176.0
2018-10-12 11:30:00,32.96,33.09,32.77,32.88,158537.0,31.8712,31.9969,31.6875,31.7938,158537.0
2018-10-12 12:00:00,32.9,32.9,32.69,32.73,106536.0,31.8132,31.8132,31.6101,31.6488,106536.0
2018-10-12 12:30:00,32.73,32.82,32.56,32.78,101685.0,31.6488,31.7358,31.4844,31.6971,101685.0
2018-10-12 13:00:00,32.77,32.99,32.73,32.9,65558.0,31.6875,31.9002,31.6488,31.8132,65558.0
2018-10-12 13:30:00,32.89,33.07,32.85,33.01,451896.0,31.8035,31.9776,31.7648,31.9195,451896.0
2018-10-12 14:00:00,33.04,33.04,32.74,32.89,69855.0,31.9486,31.9486,31.6585,31.8035,69855.0
2018-10-12 14:30:00,32.88,32.95,32.77,32.95,71538.0,31.7938,31.8615,31.6875,31.8615,71538.0
2018-10-12 15:00:00,32.97,33.18,32.94,33.12,137760.0,31.8809,32.0839,31.8519,32.0259,137760.0
2018-10-12 15:30:00,33.12,33.3,33.07,33.26,303011.0,32.0259,32.2,31.9776,32.1613,303011.0
2018-10-15 09:30:00,33.07,33.48,33.07,33.25,241346.0,31.9776,32.374,31.9776,32.1516,241346.0
2018-10-15 10:00:00,33.25,33.29,33.05,33.25,99989.0,32.1516,32.1903,31.9582,32.1516,99989.0
2018-10-15 10:30:00,33.21,33.29,33.14,33.22,106984.0,32.1129,32.1903,32.0453,32.1226,106984.0
2018-10-15 11:00:00,33.22,33.59,33.22,33.58,335569.0,32.1226,32.4804,32.1226,32.4707,335569.0
2018-10-15 11:30:00,33.58,33.6,33.38,33.42,39710.0,32.4707,32.4901,32.2773,32.316,39710.0
2018-10-15 12:00:00,33.41,33.6,33.35,33.58,200008.0,32.3063,32.4901,32.2483,32.4707,200008.0
2018-10-15 12:30:00,33.58,33.68,33.55,33.59,66928.0,32.4707,32.5674,32.4417,32.4804,66928.0
2018-10-15 13:00:00,33.61,33.73,33.55,33.57,116575.0,32.4997,32.6158,32.4417,32.4611,116575.0
2018-10-15 13:30:00,33.57,33.77,33.54,33.73,40249.0,32.4611,32.6544,32.432,32.6158,40249.0
2018-10-15 14:00:00,33.74,33.74,33.57,33.57,113393.0,32.6254,32.6254,32.4611,32.4611,113393.0
2018-10-15 14:30:00,33.57,33.69,33.55,33.66,106106.0,32.4611,32.5771,32.4417,32.5481,106106.0
2018-10-15 15:00:00,33.67,33.74,33.43,33.44,159564.0,32.5577,32.6254,32.3257,32.3353,159564.0
2018-10-15 15:30:00,33.43,33.46,33.23,33.26,350298.0,32.3257,32.3547,32.1323,32.1613,350298.0
2018-10-16 09:30:00,33.7,33.89,33.54,33.87,201241.0,32.5868,32.7705,32.432,32.7511,201241.0
2018-10-16 10:00:00,33.83,33.83,33.45,33.51,61938.0,32.7125,32.7125,32.345,32.403,61938.0
2018-10-16 10:30:00,33.49,33.82,33.47,33.81,116978.0,32.3837,32.7028,32.3644,32.6931,116978.0
2018-10-16 11:00:00,33.81,33.9,33.67,33.84,136627.0,32.6931,32.7801,32.5577,32.7221,136627.0
2018-10-16 11:30:00,33.85,34.1,33.79,34.08,106736.0,32.7318,32.9735,32.6738,32.9542,106736.0
2018-10-16 12:00:00,34.12,34.17,34.0,34.05,68471.0,32.9929,33.0412,32.8768,32.9252,68471.0
2018-10-16 12:30:00,34.05,34.18,34.03,34.18,53722.0,32.9252,33.0509,32.9059,33.0509,53722.0
2018-10-16 13:00:00,34.18,34.24,34.04,34.24,95829.0,33.0509,33.1089,32.9155,33.1089,95829.0
2018-10-16 13:30:00,34.23,34.36,34.21,34.27,77373.0,33.0992,33.225,33.0799,33.1379,77373.0
2018-10-16 14:00:00,34.29,34.43,34.26,34.43,83029.0,33.1573,33.2926,33.1283,33.2926,83029.0
2018-10-16 14:30:00,34.43,34.5,34.36,34.38,86768.0,33.2926,33.3603,33.225,33.2443,86768.0
2018-10-16 15:00:00,34.37,34.54,34.36,34.47,280095.0,33.2346,33.399,33.225,33.3313,280095.0
2018-10-16 15:30:00,34.46,34.63,34.46,34.59,444469.0,33.3217,33.486,33.3217,33.4474,444469.0
2018-10-17 09:30:00,35.29,35.72,34.76,35.01,281131.0,34.1242,34.54,33.6117,33.8535,281131.0
2018-10-17 10:00:00,35.02,35.03,34.68,34.75,204214.0,33.8632,33.8728,33.5344,33.6021,204214.0
2018-10-17 10:30:00,34.76,34.82,34.21,34.21,210902.0,33.6117,33.6698,33.0799,33.0799,210902.0
2018-10-17 11:00:00,34.2,34.47,34.18,34.37,140315.0,33.0702,33.3313,33.0509,33.2346,140315.0
2018-10-17 11:30:00,34.39,34.57,34.32,34.4,84452.0,33.254,33.428,33.1863,33.2636,84452.0
2018-10-17 12:00:00,34.4,34.58,34.3,34.45,123444.0,33.2636,33.4377,33.1669,33.312,123444.0
2018-10-17 12:30:00,34.44,34.55,34.31,34.41,121896.0,33.3023,33.4087,33.1766,33.2733,121896.0
2018-10-17 13:00:00,34.41,34.54,34.4,34.42,115519.0,33.2733,33.399,33.2636,33.283,115519.0
2018-10-17 13:30:00,34.44,34.47,34.32,34.36,72853.0,33.3023,33.3313,33.1863,33.225,72853.0
2018-10-17 14:00:00,34.38,34.38,34.18,34.27,194606.0,33.2443,33.2443,33.0509,33.1379,194606.0
2018-10-17 14:30:00,34.27,34.41,34.18,34.32,97385.0,33.1379,33.2733,33.0509,33.1863,97385.0
2018-10-17 15:00:00,34.32,34.4,34.25,34.31,106244.0,33.1863,33.2636,33.1186,33.1766,106244.0
2018-10-17 15:30:00,34.32,34.32,34.08,34.14,289659.0,33.1863,33.1863,32.9542,33.0122,289659.0
2018-10-18 09:30:00,32.59,32.76,32.0,32.54,434282.0,31.5134,31.6778,30.9429,31.4651,434282.0
2018-10-18 10:00:00,32.53,33.04,32.48,32.95,167091.0,31.4554,31.9486,31.4071,31.8615,167091.0
2018-10-18 10:30:00,32.94,33.25,32.93,33.17,349843.0,31.8519,32.1516,31.8422,32.0743,349843.0
2018-10-18 11:00:00,33.16,33.18,32.99,33.02,153342.0,32.0646,32.0839,31.9002,31.9292,153342.0
2018-10-18 11:30:00,33.0,33.08,32.86,32.91,357337.0,31.9099,31.9872,31.7745,31.8229,357337.0
2018-10-18 12:00:00,32.9,33.01,32.65,32.95,153205.0,31.8132,31.9195,31.5714,31.8615,153205.0
2018-10-18 12:30:00,32.93,33.04,32.82,32.84,72477.0,31.8422,31.9486,31.7358,31.7552,72477.0
2018-10-18 13:00:00,32.82,32.88,32.71,32.8,80376.0,31.7358,31.7938,31.6295,31.7165,80376.0
2018-10-18 13:30:00,32.78,32.85,32.63,32.79,105874.0,31.6971,31.7648,31.5521,31.7068,105874.0
2018-10-18 14:00:00,32.76,32.86,32.65,32.71,100172.0,31.6778,31.7745,31.5714,31.6295,100172.0
2018-10-18 14:30:00,32.73,32.87,32.67,32.79,87127.0,31.6488,31.7842,31.5908,31.7068,87127.0
2018-10-18 15:00:00,32.78,32.86,32.67,32.83,172145.0,31.6971,31.7745,31.5908,31.7455,172145.0
2018-10-18 15:30:00,32.84,32.92,32.75,32.79,360209.0,31.7552,31.8325,31.6681,31.7068,360209.0
2018-10-19 09:30:00,32.84,33.2,32.8,33.09,111534.0,31.7552,32.1033,31.7165,31.9969,111534.0
2018-10-19 10:00:00,33.09,33.13,32.77,32.79,111723.0,31.9969,32.0356,31.6875,31.7068,111723.0
2018-10-19 10:30:00,32.8,33.15,32.76,33.15,463193.0,31.7165,32.0549,31.6778,32.0549,463193.0
2018-10-19 11:00:00,33.13,33.23,32.87,32.9,133751.0,32.0356,32.1323,31.7842,31.8132,133751.0
2018-10-19 11:30:00,32.9,32.93,32.72,32.86,126340.0,31.8132,31.8422,31.6391,31.7745,126340.0
2018-10-19 12:00:00,32.86,32.88,32.51,32.57,125878.0,31.7745,31.7938,31.4361,31.4941,125878.0
2018-10-19 12:30:00,32.57,32.89,32.53,32.83,462142.0,31.4941,31.8035,31.4554,31.7455,462142.0
2018-10-19 13:00:00,32.8,32.87,32.63,32.85,105169.0,31.7165,31.7842,31.5521,31.7648,105169.0
2018-10-19 13:30:00,32.82,32.97,32.8,32.84,58667.0,31.7358,31.8809,31.7165,31.7552,58667.0
2018-10-19 14:00:00,32.83,33.04,32.68,33.02,102646.0,31.7455,31.9486,31.6005,31.9292,102646.0
2018-10-19 14:30:00,33.03,33.09,32.9,32.92,68880.0,31.9389,31.9969,31.8132,31.8325,68880.0
2018-10-19 15:00:00,32.92,33.05,32.87,32.97,300445.0,31.8325,31.9582,31.7842,31.8809,300445.0
2018-10-19 15:30:00,32.96,32.96,32.73,32.77,353602.0,31.8712,31.8712,31.6488,31.6875,353602.0
2018-10-22 09:30:00,33.0,33.12,32.71,32.71,168154.0,31.9099,32.0259,31.6295,31.6295,168154.0
2018-10-22 10:00:00,32.75,32.81,32.37,32.41,147845.0,31.6681,31.7262,31.3007,31.3394,147845.0
2018-10-22 10:30:00,32.4,32.76,32.4,32.68,156752.0,31.3297,31.6778,31.3297,31.6005,156752.0
2018-10-22 11:00:00,32.68,32.68,32.38,32.42,233149.0,31.6005,31.6005,31.3104,31.349,233149.0
2018-10-22 11:30:00,32.4,32.45,32.19,32.25,134447.0,31.3297,31.378,31.1266,31.1847,134447.0
2018-10-22 12:00:00,32.26,32.42,32.13,32.18,94548.0,31.1943,31.349,31.0686,31.117,94548.0
2018-10-22 12:30:00,32.19,32.39,32.16,32.32,58078.0,31.1266,31.32,31.0976,31.2523,58078.0
2018-10-22 13:00:00,32.3,32.44,32.16,32.18,174214.0,31.233,31.3684,31.0976,31.117,174214.0
2018-10-22 13:30:00,32.16,32.19,32.08,32.15,193093.0,31.0976,31.1266,31.0203,31.088,193093.0
2018-10-22 14:00:00,32.14,32.42,32.14,32.38,86490.0,31.0783,31.349,31.0783,31.3104,86490.0
2018-10-22 14:30:00,32.38,32.47,32.29,32.41,81942.0,31.3104,31.3974,31.2233,31.3394,81942.0
2018-10-22 15:00:00,32.39,32.62,32.39,32.61,107209.0,31.32,31.5424,31.32,31.5328,107209.0
2018-10-22 15:30:00,32.61,32.62,32.29,32.29,462876.0,31.5328,31.5424,31.2233,31.2233,462876.0
2018-10-23 09:30:00,31.32,31.45,30.93,31.39,412653.0,30.2854,30.4111,29.9083,30.3531,412653.0
2018-10-23 10:00:00,31.33,31.4,30.96,30.98,290484.0,30.295,30.3627,29.9373,29.9566,290484.0
2018-10-23 10:30:00,30.98,31.19,30.81,31.18,214188.0,29.9566,30.1597,29.7922,30.15,214188.0
2018-10-23 11:00:00,31.17,31.68,31.15,31.6,259804.0,30.1403,30.6335,30.121,30.5561,259804.0
2018-10-23 11:30:00,31.6,31.61,31.25,31.39,196577.0,30.5561,30.5658,30.2177,30.3531,196577.0
2018-10-23 12:00:00,31.39,31.83,31.35,31.8,143080.0,30.3531,30.7785,30.3144,30.7495,143080.0
2018-10-23 12:30:00,31.82,32.1,31.81,31.84,146472.0,30.7689,31.0396,30.7592,30.7882,146472.0
2018-10-23 13:00:00,31.85,32.03,31.8,31.94,136421.0,30.7979,30.9719,30.7495,30.8849,136421.0
2018-10-23 13:30:00,31.92,32.12,31.92,32.06,156966.0,30.8656,31.0589,30.8656,31.0009,156966.0
2018-10-23 14:00:00,32.07,32.24,32.03,32.15,125479.0,31.0106,31.175,30.9719,31.088,125479.0
2018-10-23 14:30:00,32.15,32.34,32.15,32.33,102928.0,31.088,31.2717,31.088,31.262,102928.0
2018-10-23 15:00:00,32.32,32.59,32.3,32.5,335015.0,31.2523,31.5134,31.233,31.4264,335015.0
2018-10-23 15:30:00,32.5,32.51,32.17,32.2,658206.0,31.4264,31.4361,31.1073,31.1363,658206.0
2018-10-24 09:30:00,30.96,32.31,30.96,31.78,1055259.0,29.9373,31.2427,29.9373,30.7302,1055259.0
2018-10-24 10:00:00,31.73,32.22,30.91,30.98,1107571.0,30.6818,31.1556,29.8889,29.9566,1107571.0
2018-10-24 10:30:00,30.98,31.19,30.55,31.11,650651.0,29.9566,30.1597,29.5408,30.0823,650651.0
2018-10-24 11:00:00,31.11,31.35,30.97,30.98,307894.0,30.0823,30.3144,29.9469,29.9566,307894.0
2018-10-24 11:30:00,30.99,31.55,30.81,31.49,219941.0,29.9663,30.5078,29.7922,30.4498,219941.0
2018-10-24 12:00:00,31.5,31.58,31.22,31.37,226468.0,30.4594,30.5368,30.1887,30.3337,226468.0
2018-10-24 12:30:00,31.36,31.43,31.15,31.27,193175.0,30.3241,30.3917,30.121,30.237,193175.0
2018-10-24 13:00:00,31.25,31.28,30.64,30.66,198756.0,30.2177,30.2467,29.6278,29.6472,198756.0
2018-10-24 13:30:00,30.67,31.07,30.58,31.05,234341.0,29.6568,30.0436,29.5698,30.0243,234341.0
2018-10-24 14:00:00,31.05,31.38,30.96,31.38,257885.0,30.0243,30.3434,29.9373,30.3434,257885.0
2018-10-24 14:30:00,31.39,31.54,31.24,31.3,443258.0,30.3531,30.4981,30.208,30.266,443258.0
2018-10-24 15:00:00,31.3,31.3,30.81,30.84,415673.0,30.266,30.266,29.7922,29.8212,415673.0
2018-10-24 15:30:00,30.83,30.85,30.22,30.23,1078772.0,29.8116,29.8309,29.2217,29.2314,1078772.0
2018-10-25 09:30:00,31.45,32.51,31.28,31.49,638384.0,30.4111,31.4361,30.2467,30.4498,638384.0
2018-10-25 10:00:00,31.49,32.08,31.45,31.74,449626.0,30.4498,31.0203,30.4111,30.6915,449626.0
2018-10-25 10:30:00,31.75,32.36,31.72,32.33,357184.0,30.7012,31.291,30.6722,31.262,357184.0
2018-10-25 11:00:00,32.33,32.56,32.14,32.56,345453.0,31.262,31.4844,31.0783,31.4844,345453.0
2018-10-25 11:30:00,32.57,32.66,32.42,32.52,410757.0,31.4941,31.5811,31.349,31.4457,410757.0
2018-10-25 12:00:00,32.5,32.73,32.33,32.6,292666.0,31.4264,31.6488,31.262,31.5231,292666.0
2018-10-25 12:30:00,32.6,32.9,32.57,32.66,294685.0,31.5231,31.8132,31.4941,31.5811,294685.0
2018-10-25 13:00:00,32.66,32.68,32.44,32.54,326921.0,31.5811,31.6005,31.3684,31.4651,326921.0
2018-10-25 13:30:00,32.54,32.78,32.48,32.7,331348.0,31.4651,31.6971,31.4071,31.6198,331348.0
2018-10-25 14:00:00,32.69,33.11,32.65,33.0,260841.0,31.6101,32.0162,31.5714,31.9099,260841.0
2018-10-25 14:30:00,33.0,33.25,32.82,32.89,340355.0,31.9099,32.1516,31.7358,31.8035,340355.0
2018-10-25 15:00:00,32.9,32.93,32.69,32.78,492395.0,31.8132,31.8422,31.6101,31.6971,492395.0
2018-10-25 15:30:00,32.8,32.93,32.74,32.75,1378023.0,31.7165,31.8422,31.6585,31.6681,1378023.0
2018-10-26 09:30:00,31.93,32.68,31.93,32.55,378938.0,30.8752,31.6005,30.8752,31.4747,378938.0
2018-10-26 10:00:00,32.53,32.58,32.12,32.31,1564455.0,31.4554,31.5038,31.0589,31.2427,1564455.0
2018-10-26 10:30:00,32.3,32.35,31.89,31.96,325063.0,31.233,31.2814,30.8365,30.9042,325063.0
2018-10-26 11:00:00,31.93,32.42,31.88,32.34,224872.0,30.8752,31.349,30.8269,31.2717,224872.0
2018-10-26 11:30:00,32.35,32.65,32.23,32.56,133001.0,31.2814,31.5714,31.1653,31.4844,133001.0
2018-10-26 12:00:00,32.56,32.81,32.51,32.59,169318.0,31.4844,31.7262,31.4361,31.5134,169318.0
2018-10-26 12:30:00,32.57,32.75,32.49,32.63,119343.0,31.4941,31.6681,31.4167,31.5521,119343.0
2018-10-26 13:00:00,32.64,32.86,32.46,32.46,209548.0,31.5618,31.7745,31.3877,31.3877,209548.0
2018-10-26 13:30:00,32.46,32.54,32.25,32.5,145111.0,31.3877,31.4651,31.1847,31.4264,145111.0
2018-10-26 14:00:00,32.48,32.52,32.28,32.4,150930.0,31.4071,31.4457,31.2137,31.3297,150930.0
2018-10-26 14:30:00,32.4,32.55,32.2,32.22,229320.0,31.3297,31.4747,31.1363,31.1556,229320.0
2018-10-26 15:00:00,32.24,32.5,32.18,32.36,665672.0,31.175,31.4264,31.117,31.291,665672.0
2018-10-26 15:30:00,32.36,32.54,32.31,32.35,871803.0,31.291,31.4651,31.2427,31.2814,871803.0
2018-10-29 09:30:00,32.91,33.33,32.91,33.24,188234.0,31.8229,32.229,31.8229,32.142,188234.0
2018-10-29 10:00:00,33.25,33.66,33.25,33.58,237372.0,32.1516,32.5481,32.1516,32.4707,237372.0
2018-10-29 10:30:00,33.58,33.75,33.44,33.63,444229.0,32.4707,32.6351,32.3353,32.5191,444229.0
2018-10-29 11:00:00,33.64,33.84,33.34,33.44,168702.0,32.5287,32.7221,32.2386,32.3353,168702.0
2018-10-29 11:30:00,33.44,33.46,33.07,33.09,168227.0,32.3353,32.3547,31.9776,31.9969,168227.0
2018-10-29 12:00:00,33.08,33.15,32.83,32.93,178589.0,31.9872,32.0549,31.7455,31.8422,178589.0
2018-10-29 12:30:00,32.93,33.12,32.86,32.95,121021.0,31.8422,32.0259,31.7745,31.8615,121021.0
2018-10-29 13:00:00,32.96,33.21,32.96,33.15,76466.0,31.8712,32.1129,31.8712,32.0549,76466.0
2018-10-29 13:30:00,33.14,33.22,32.98,33.03,156727.0,32.0453,32.1226,31.8905,31.9389,156727.0
2018-10-29 14:00:00,33.02,33.08,32.71,32.71,364194.0,31.9292,31.9872,31.6295,31.6295,364194.0
2018-10-29 14:30:00,32.71,32.72,32.46,32.57,429178.0,31.6295,31.6391,31.3877,31.4941,429178.0
2018-10-29 15:00:00,32.59,32.61,32.2,32.27,472613.0,31.5134,31.5328,31.1363,31.204,472613.0
2018-10-29 15:30:00,32.26,32.5,31.96,32.43,922619.0,31.1943,31.4264,30.9042,31.3587,922619.0
2018-10-30 09:30:00,32.6,33.83,32.45,33.79,354239.0,31.5231,32.7125,31.378,32.6738,354239.0
2018-10-30 10:00:00,33.8,33.8,33.33,33.49,244470.0,32.6835,32.6835,32.229,32.3837,244470.0
2018-10-30 10:30:00,33.49,33.67,33.03,33.13,207371.0,32.3837,32.5577,31.9389,32.0356,207371.0
2018-10-30 11:00:00,33.13,33.47,33.07,33.4,145208.0,32.0356,32.3644,31.9776,32.2967,145208.0
2018-10-30 11:30:00,33.41,33.77,33.38,33.61,126042.0,32.3063,32.6544,32.2773,32.4997,126042.0
2018-10-30 12:00:00,33.62,33.82,33.59,33.75,108222.0,32.5094,32.7028,32.4804,32.6351,108222.0
2018-10-30 12:30:00,33.73,33.83,33.6,33.64,160618.0,32.6158,32.7125,32.4901,32.5287,160618.0
2018-10-30 13:00:00,33.64,33.68,33.43,33.47,239044.0,32.5287,32.5674,32.3257,32.3644,239044.0
2018-10-30 13:30:00,33.47,33.6,33.38,33.57,177755.0,32.3644,32.4901,32.2773,32.4611,177755.0
2018-10-30 14:00:00,33.59,33.61,33.38,33.52,199805.0,32.4804,32.4997,32.2773,32.4127,199805.0
2018-10-30 14:30:00,33.53,33.8,33.42,33.73,166206.0,32.4224,32.6835,32.316,32.6158,166206.0
2018-10-30 15:00:00,33.74,33.88,33.59,33.84,195828.0,32.6254,32.7608,32.4804,32.7221,195828.0
2018-10-30 15:30:00,33.85,34.02,33.74,34.01,541827.0,32.7318,32.8962,32.6254,32.8865,541827.0
2018-10-31 09:30:00,34.73,34.82,34.29,34.69,138026.0,33.5827,33.6698,33.1573,33.5441,138026.0
2018-10-31 10:00:00,34.69,34.78,34.39,34.42,155349.0,33.5441,33.6311,33.254,33.283,155349.0
2018-10-31 10:30:00,34.4,34.59,34.37,34.48,152466.0,33.2636,33.4474,33.2346,33.341,152466.0
2018-10-31 11:00:00,34.49,34.72,34.4,34.67,143869.0,33.3507,33.5731,33.2636,33.5247,143869.0
2018-10-31 11:30:00,34.67,34.68,34.45,34.54,141065.0,33.5247,33.5344,33.312,33.399,141065.0
2018-10-31 12:00:00,34.54,34.59,34.38,34.52,146148.0,33.399,33.4474,33.2443,33.3797,146148.0
2018-10-31 12:30:00,34.52,34.62,34.3,34.58,132922.0,33.3797,33.4764,33.1669,33.4377,132922.0
2018-10-31 13:00:00,34.57,34.86,34.57,34.7,87139.0,33.428,33.7084,33.428,33.5537,87139.0
2018-10-31 13:30:00,34.71,34.89,34.67,34.8,90442.0,33.5634,33.7374,33.5247,33.6504,90442.0
2018-10-31 14:00:00,34.79,34.9,34.74,34.82,90327.0,33.6407,33.7471,33.5924,33.6698,90327.0
2018-10-31 14:30:00,34.82,34.89,34.78,34.79,132807.0,33.6698,33.7374,33.6311,33.6407,132807.0
2018-10-31 15:00:00,34.78,34.93,34.7,34.73,181668.0,33.6311,33.7761,33.5537,33.5827,181668.0
2018-10-31 15:30:00,34.73,34.77,34.44,34.45,410296.0,33.5827,33.6214,33.3023,33.312,410296.0
2018-11-01 09:30:00,34.8,35.22,34.64,34.65,231447.0,33.6504,34.0565,33.4957,33.5054,231447.0
2018-11-01 10:00:00,34.65,34.75,34.26,34.67,232100.0,33.5054,33.6021,33.1283,33.5247,232100.0
2018-11-01 10:30:00,34.68,35.04,34.62,35.02,149522.0,33.5344,33.8825,33.4764,33.8632,149522.0
2018-11-01 11:00:00,35.03,35.44,34.97,35.43,263681.0,33.8728,34.2693,33.8148,34.2596,263681.0
2018-11-01 11:30:00,35.42,35.53,35.26,35.4,132884.0,34.2499,34.3563,34.0952,34.2306,132884.0
2018-11-01 12:00:00,35.41,35.43,35.26,35.38,140230.0,34.2403,34.2596,34.0952,34.2113,140230.0
2018-11-01 12:30:00,35.39,35.8,35.36,35.8,209123.0,34.2209,34.6174,34.1919,34.6174,209123.0
2018-11-01 13:00:00,35.79,35.95,35.68,35.93,153457.0,34.6077,34.7624,34.5013,34.7431,153457.0
2018-11-01 13:30:00,35.92,35.93,35.71,35.79,149658.0,34.7334,34.7431,34.5304,34.6077,149658.0
2018-11-01 14:00:00,35.8,36.1,35.75,36.1,167446.0,34.6174,34.9075,34.569,34.9075,167446.0
2018-11-01 14:30:00,36.1,36.23,36.06,36.23,183650.0,34.9075,35.0332,34.8688,35.0332,183650.0
2018-11-01 15:00:00,36.23,36.23,35.95,36.04,284041.0,35.0332,35.0332,34.7624,34.8495,284041.0
2018-11-01 15:30:00,36.04,36.19,35.99,36.15,717695.0,34.8495,34.9945,34.8011,34.9558,717695.0
2018-11-02 09:30:00,36.22,36.45,35.73,36.08,167476.0,35.0235,35.2459,34.5497,34.8881,167476.0
2018-11-02 10:00:00,36.07,36.08,35.45,35.57,227738.0,34.8785,34.8881,34.2789,34.395,227738.0
2018-11-02 10:30:00,35.53,36.11,35.46,36.11,101373.0,34.3563,34.9171,34.2886,34.9171,101373.0
2018-11-02 11:00:00,36.12,36.2,35.7,35.77,115852.0,34.9268,35.0042,34.5207,34.5884,115852.0
2018-11-02 11:30:00,35.78,35.94,35.73,35.92,77739.0,34.598,34.7528,34.5497,34.7334,77739.0
2018-11-02 12:00:00,35.92,35.94,35.69,35.87,68090.0,34.7334,34.7528,34.511,34.6851,68090.0
2018-11-02 12:30:00,35.89,35.91,35.49,35.62,53027.0,34.7044,34.7238,34.3176,34.4433,53027.0
2018-11-02 13:00:00,35.62,35.92,35.54,35.8,61816.0,34.4433,34.7334,34.366,34.6174,61816.0
2018-11-02 13:30:00,35.79,35.88,35.68,35.75,151765.0,34.6077,34.6947,34.5013,34.569,151765.0
2018-11-02 14:00:00,35.75,35.88,35.56,35.87,100887.0,34.569,34.6947,34.3853,34.6851,100887.0
2018-11-02 14:30:00,35.88,36.0,35.79,35.94,115556.0,34.6947,34.8108,34.6077,34.7528,115556.0
2018-11-02 15:00:00,35.93,36.17,35.84,36.08,112823.0,34.7431,34.9752,34.6561,34.8881,112823.0
2018-11-02 15:30:00,36.1,36.15,36.0,36.1,358212.0,34.9075,34.9558,34.8108,34.9075,358212.0
2018-11-05 09:30:00,36.25,36.34,35.75,35.8,103817.0,35.0525,35.1395,34.569,34.6174,103817.0
2018-11-05 10:00:00,35.78,35.84,35.02,35.14,144698.0,34.598,34.6561,33.8632,33.9792,144698.0
2018-11-05 10:30:00,35.14,35.72,35.09,35.64,103576.0,33.9792,34.54,33.9308,34.4627,103576.0
2018-11-05 11:00:00,35.62,35.82,35.51,35.51,69662.0,34.4433,34.6367,34.337,34.337,69662.0
2018-11-05 11:30:00,35.48,35.73,35.35,35.7,64907.0,34.308,34.5497,34.1823,34.5207,64907.0
2018-11-05 12:00:00,35.7,35.71,35.5,35.53,41445.0,34.5207,34.5304,34.3273,34.3563,41445.0
2018-11-05 12:30:00,35.57,35.66,35.44,35.64,38938.0,34.395,34.482,34.2693,34.4627,38938.0
2018-11-05 13:00:00,35.6,35.69,35.55,35.59,28465.0,34.424,34.511,34.3756,34.4143,28465.0
2018-11-05 13:30:00,35.61,35.65,35.5,35.5,43043.0,34.4337,34.4723,34.3273,34.3273,43043.0
2018-11-05 14:00:00,35.53,35.78,35.44,35.74,71984.0,34.3563,34.598,34.2693,34.5594,71984.0
2018-11-05 14:30:00,35.75,35.95,35.72,35.93,50466.0,34.569,34.7624,34.54,34.7431,50466.0
2018-11-05 15:00:00,35.94,35.97,35.8,35.86,105743.0,34.7528,34.7818,34.6174,34.6754,105743.0
2018-11-05 15:30:00,35.86,35.86,35.72,35.79,234325.0,34.6754,34.6754,34.54,34.6077,234325.0
2018-11-06 09:30:00,35.7,35.93,35.58,35.74,71951.0,34.5207,34.7431,34.4047,34.5594,71951.0
2018-11-06 10:00:00,35.73,36.06,35.57,36.02,70694.0,34.5497,34.8688,34.395,34.8301,70694.0
2018-11-06 10:30:00,36.02,36.3,35.87,36.15,124220.0,34.8301,35.1009,34.6851,34.9558,124220.0
2018-11-06 11:00:00,36.17,36.17,35.79,35.84,110895.0,34.9752,34.9752,34.6077,34.6561,110895.0
2018-11-06 11:30:00,35.81,36.07,35.7,36.03,76109.0,34.6271,34.8785,34.5207,34.8398,76109.0
2018-11-06 12:00:00,36.05,36.27,36.02,36.14,62512.0,34.8591,35.0719,34.8301,34.9462,62512.0
2018-11-06 12:30:00,36.14,36.27,36.08,36.11,54260.0,34.9462,35.0719,34.8881,34.9171,54260.0
2018-11-06 13:00:00,36.1,36.18,36.0,36.01,46234.0,34.9075,34.9848,34.8108,34.8204,46234.0
2018-11-06 13:30:00,36.0,36.09,35.97,35.99,47539.0,34.8108,34.8978,34.7818,34.8011,47539.0
2018-11-06 14:00:00,35.99,36.03,35.81,35.85,58210.0,34.8011,34.8398,34.6271,34.6657,58210.0
2018-11-06 14:30:00,35.84,35.93,35.81,35.86,56294.0,34.6561,34.7431,34.6271,34.6754,56294.0
2018-11-06 15:00:00,35.87,36.04,35.84,35.97,93678.0,34.6851,34.8495,34.6561,34.7818,93678.0
2018-11-06 15:30:00,35.98,36.21,35.97,36.18,325237.0,34.7914,35.0138,34.7818,34.9848,325237.0
2018-11-07 09:30:00,36.72,36.78,35.72,35.87,55493.0,35.507,35.565,34.54,34.6851,55493.0
2018-11-07 10:00:00,35.81,36.39,35.79,36.35,102757.0,34.6271,35.1879,34.6077,35.1492,102757.0
2018-11-07 10:30:00,36.35,36.64,36.35,36.4,132683.0,35.1492,35.4296,35.1492,35.1976,132683.0
2018-11-07 11:00:00,36.4,36.45,36.25,36.39,68890.0,35.1976,35.2459,35.0525,35.1879,68890.0
2018-11-07 11:30:00,36.39,36.48,36.22,36.48,56676.0,35.1879,35.2749,35.0235,35.2749,56676.0
2018-11-07 12:00:00,36.49,36.56,36.38,36.53,66829.0,35.2846,35.3523,35.1782,35.3233,66829.0
2018-11-07 12:30:00,36.51,36.58,36.46,36.47,56574.0,35.3039,35.3716,35.2556,35.2653,56574.0
2018-11-07 13:00:00,36.48,36.5,36.32,36.34,49724.0,35.2749,35.2943,35.1202,35.1395,49724.0
2018-11-07 13:30:00,36.34,36.34,36.22,36.28,48399.0,35.1395,35.1395,35.0235,35.0815,48399.0
2018-11-07 14:00:00,36.28,36.51,36.28,36.5,70712.0,35.0815,35.3039,35.0815,35.2943,70712.0
2018-11-07 14:30:00,36.49,36.6,36.4,36.47,94062.0,35.2846,35.391,35.1976,35.2653,94062.0
2018-11-07 15:00:00,36.47,36.63,36.45,36.6,88886.0,35.2653,35.42,35.2459,35.391,88886.0
2018-11-07 15:30:00,36.59,36.63,36.44,36.58,253496.0,35.3813,35.42,35.2362,35.3716,253496.0
2018-11-08 09:30:00,36.33,36.76,36.32,36.69,78447.0,35.1299,35.5457,35.1202,35.478,78447.0
2018-11-08 10:00:00,36.72,36.83,36.55,36.79,59875.0,35.507,35.6134,35.3426,35.5747,59875.0
2018-11-08 10:30:00,36.78,36.93,36.72,36.86,48778.0,35.565,35.7101,35.507,35.6424,48778.0
2018-11-08 11:00:00,36.85,36.9,36.65,36.82,52183.0,35.6327,35.681,35.4393,35.6037,52183.0
2018-11-08 11:30:00,36.83,36.92,36.66,36.74,50438.0,35.6134,35.7004,35.449,35.5263,50438.0
2018-11-08 12:00:00,36.72,36.89,36.66,36.82,31828.0,35.507,35.6714,35.449,35.6037,31828.0
2018-11-08 12:30:00,36.81,36.91,36.8,36.86,51901.0,35.594,35.6907,35.5844,35.6424,51901.0
2018-11-08 13:00:00,36.86,36.91,36.72,36.77,58584.0,35.6424,35.6907,35.507,35.5553,58584.0
2018-11-08 13:30:00,36.76,36.78,36.67,36.69,33329.0,35.5457,35.565,35.4586,35.478,33329.0
2018-11-08 14:00:00,36.67,36.91,36.65,36.74,47078.0,35.4586,35.6907,35.4393,35.5263,47078.0
2018-11-08 14:30:00,36.73,36.8,36.6,36.72,55301.0,35.5167,35.5844,35.391,35.507,55301.0
2018-11-08 15:00:00,36.73,36.78,36.64,36.64,116077.0,35.5167,35.565,35.4296,35.4296,116077.0
2018-11-08 15:30:00,36.65,36.77,36.55,36.74,288735.0,35.4393,35.5553,35.3426,35.5263,288735.0
2018-11-09 09:30:00,36.4,36.63,35.99,36.02,113743.0,35.1976,35.42,34.8011,34.8301,113743.0
2018-11-09 10:00:00,36.03,36.13,35.71,35.84,79701.0,34.8398,34.9365,34.5304,34.6561,79701.0
2018-11-09 10:30:00,35.84,35.92,35.57,35.58,99731.0,34.6561,34.7334,34.395,34.4047,99731.0
2018-11-09 11:00:00,35.58,35.68,35.35,35.53,85242.0,34.4047,34.5013,34.1823,34.3563,85242.0
2018-11-09 11:30:00,35.53,35.59,35.3,35.35,76817.0,34.3563,34.4143,34.1339,34.1823,76817.0
2018-11-09 12:00:00,35.3,35.42,35.26,35.32,60326.0,34.1339,34.2499,34.0952,34.1532,60326.0
2018-11-09 12:30:00,35.33,35.54,35.29,35.49,38973.0,34.1629,34.366,34.1242,34.3176,38973.0
2018-11-09 13:00:00,35.48,35.63,35.38,35.46,35822.0,34.308,34.453,34.2113,34.2886,35822.0
2018-11-09 13:30:00,35.45,35.46,35.31,35.37,38070.0,34.2789,34.2886,34.1436,34.2016,38070.0
2018-11-09 14:00:00,35.36,35.46,35.14,35.27,99873.0,34.1919,34.2886,33.9792,34.1049,99873.0
2018-11-09 14:30:00,35.27,35.59,35.27,35.54,67377.0,34.1049,34.4143,34.1049,34.366,67377.0
2018-11-09 15:00:00,35.54,35.7,35.46,35.62,68741.0,34.366,34.5207,34.2886,34.4433,68741.0
2018-11-09 15:30:00,35.62,35.76,35.57,35.59,252555.0,34.4433,34.5787,34.395,34.4143,252555.0
2018-11-12 09:30:00,35.01,35.01,34.31,34.41,120480.0,33.8535,33.8535,33.1766,33.2733,120480.0
2018-11-12 10:00:00,34.37,34.37,34.1,34.32,159552.0,33.2346,33.2346,32.9735,33.1863,159552.0
2018-11-12 10:30:00,34.3,34.3,33.93,33.96,111795.0,33.1669,33.1669,32.8092,32.8382,111795.0
2018-11-12 11:00:00,33.93,34.02,33.66,33.76,114466.0,32.8092,32.8962,32.5481,32.6448,114466.0
2018-11-12 11:30:00,33.75,34.09,33.74,34.09,74397.0,32.6351,32.9639,32.6254,32.9639,74397.0
2018-11-12 12:00:00,34.08,34.28,34.07,34.09,138336.0,32.9542,33.1476,32.9445,32.9639,138336.0
2018-11-12 12:30:00,34.09,34.19,34.03,34.07,61168.0,32.9639,33.0606,32.9059,32.9445,61168.0
2018-11-12 13:00:00,34.08,34.09,33.9,33.98,96192.0,32.9542,32.9639,32.7801,32.8575,96192.0
2018-11-12 13:30:00,33.96,34.03,33.86,33.98,118257.0,32.8382,32.9059,32.7415,32.8575,118257.0
2018-11-12 14:00:00,33.98,34.2,33.97,34.12,137992.0,32.8575,33.0702,32.8478,32.9929,137992.0
2018-11-12 14:30:00,34.13,34.31,34.05,34.15,92150.0,33.0026,33.1766,32.9252,33.0219,92150.0
2018-11-12 15:00:00,34.15,34.3,34.09,34.26,164971.0,33.0219,33.1669,32.9639,33.1283,164971.0
2018-11-12 15:30:00,34.26,34.26,33.98,34.04,556031.0,33.1283,33.1283,32.8575,32.9155,556031.0
2018-11-13 09:30:00,34.36,34.78,34.29,34.46,109172.0,33.225,33.6311,33.1573,33.3217,109172.0
2018-11-13 10:00:00,34.49,34.6,34.15,34.18,109452.0,33.3507,33.457,33.0219,33.0509,109452.0
2018-11-13 10:30:00,34.19,34.66,34.15,34.58,129717.0,33.0606,33.515,33.0219,33.4377,129717.0
2018-11-13 11:00:00,34.58,35.1,34.58,34.9,154754.0,33.4377,33.9405,33.4377,33.7471,154754.0
2018-11-13 11:30:00,34.91,34.91,34.6,34.73,136176.0,33.7568,33.7568,33.457,33.5827,136176.0
2018-11-13 12:00:00,34.73,34.87,34.69,34.77,64168.0,33.5827,33.7181,33.5441,33.6214,64168.0
2018-11-13 12:30:00,34.76,34.77,34.53,34.6,41810.0,33.6117,33.6214,33.3893,33.457,41810.0
2018-11-13 13:00:00,34.62,34.68,34.49,34.63,38527.0,33.4764,33.5344,33.3507,33.486,38527.0
2018-11-13 13:30:00,34.65,34.69,34.4,34.4,66950.0,33.5054,33.5441,33.2636,33.2636,66950.0
2018-11-13 14:00:00,34.4,34.43,34.12,34.18,94769.0,33.2636,33.2926,32.9929,33.0509,94769.0
2018-11-13 14:30:00,34.18,34.25,33.94,34.06,163884.0,33.0509,33.1186,32.8188,32.9349,163884.0
2018-11-13 15:00:00,34.05,34.2,33.99,34.05,202811.0,32.9252,33.0702,32.8672,32.9252,202811.0
2018-11-13 15:30:00,34.05,34.18,33.94,34.02,473450.0,32.9252,33.0509,32.8188,32.8962,473450.0
2018-11-14 09:30:00,34.56,35.24,34.38,35.1,145661.0,33.4183,34.0759,33.2443,33.9405,145661.0
2018-11-14 10:00:00,35.1,35.13,34.83,35.05,222097.0,33.9405,33.9695,33.6794,33.8922,222097.0
2018-11-14 10:30:00,35.03,35.08,34.68,34.89,202906.0,33.8728,33.9212,33.5344,33.7374,202906.0
2018-11-14 11:00:00,34.85,34.98,34.75,34.86,131990.0,33.6988,33.8245,33.6021,33.7084,131990.0
2018-11-14 11:30:00,34.86,34.91,34.62,34.87,154356.0,33.7084,33.7568,33.4764,33.7181,154356.0
2018-11-14 12:00:00,34.89,34.99,34.8,34.93,128458.0,33.7374,33.8341,33.6504,33.7761,128458.0
2018-11-14 12:30:00,34.92,34.94,34.52,34.53,87218.0,33.7665,33.7858,33.3797,33.3893,87218.0
2018-11-14 13:00:00,34.55,34.84,34.55,34.76,79603.0,33.4087,33.6891,33.4087,33.6117,79603.0
2018-11-14 13:30:00,34.77,34.8,34.55,34.68,80671.0,33.6214,33.6504,33.4087,33.5344,80671.0
2018-11-14 14:00:00,34.65,34.83,34.47,34.58,163293.0,33.5054,33.6794,33.3313,33.4377,163293.0
2018-11-14 14:30:00,34.54,34.94,34.5,34.89,158531.0,33.399,33.7858,33.3603,33.7374,158531.0
2018-11-14 15:00:00,34.89,35.05,34.83,35.02,189236.0,33.7374,33.8922,33.6794,33.8632,189236.0
2018-11-14 15:30:00,35.02,35.06,34.82,34.89,484077.0,33.8632,33.9018,33.6698,33.7374,484077.0
2018-11-15 09:30:00,34.65,35.37,34.61,35.28,86498.0,33.5054,34.2016,33.4667,34.1146,86498.0
2018-11-15 10:00:00,35.24,35.49,35.23,35.32,70965.0,34.0759,34.3176,34.0662,34.1532,70965.0
2018-11-15 10:30:00,35.29,35.37,35.0,35.19,86342.0,34.1242,34.2016,33.8438,34.0275,86342.0
2018-11-15 11:00:00,35.19,35.57,35.11,35.54,50666.0,34.0275,34.395,33.9502,34.366,50666.0
2018-11-15 11:30:00,35.55,35.82,35.54,35.77,92819.0,34.3756,34.6367,34.366,34.5884,92819.0
2018-11-15 12:00:00,35.82,35.91,35.7,35.91,64900.0,34.6367,34.7238,34.5207,34.7238,64900.0
2018-11-15 12:30:00,35.9,35.96,35.74,35.75,113138.0,34.7141,34.7721,34.5594,34.569,113138.0
2018-11-15 13:00:00,35.76,36.1,35.56,36.09,87963.0,34.5787,34.9075,34.3853,34.8978,87963.0
2018-11-15 13:30:00,36.11,36.36,36.03,36.29,162302.0,34.9171,35.1589,34.8398,35.0912,162302.0
2018-11-15 14:00:00,36.3,36.5,36.22,36.5,77036.0,35.1009,35.2943,35.0235,35.2943,77036.0
2018-11-15 14:30:00,36.49,36.64,36.44,36.59,256032.0,35.2846,35.4296,35.2362,35.3813,256032.0
2018-11-15 15:00:00,36.59,36.6,36.28,36.39,235072.0,35.3813,35.391,35.0815,35.1879,235072.0
2018-11-15 15:30:00,36.39,36.56,36.38,36.49,430075.0,35.1879,35.3523,35.1782,35.2846,430075.0
2018-11-16 09:30:00,35.61,36.11,35.36,36.0,189981.0,34.4337,34.9171,34.1919,34.8108,189981.0
2018-11-16 10:00:00,35.99,36.07,35.76,35.96,79727.0,34.8011,34.8785,34.5787,34.7721,79727.0
2018-11-16 10:30:00,35.98,36.12,35.97,35.99,83160.0,34.7914,34.9268,34.7818,34.8011,83160.0
2018-11-16 11:00:00,36.0,36.09,35.9,36.06,69981.0,34.8108,34.8978,34.7141,34.8688,69981.0
2018-11-16 11:30:00,36.07,36.1,35.94,35.97,56918.0,34.8785,34.9075,34.7528,34.7818,56918.0
2018-11-16 12:00:00,35.97,36.13,35.89,36.07,56479.0,34.7818,34.9365,34.7044,34.8785,56479.0
2018-11-16 12:30:00,36.08,36.58,36.06,36.48,65108.0,34.8881,35.3716,34.8688,35.2749,65108.0
2018-11-16 13:00:00,36.49,36.5,36.24,36.32,48279.0,35.2846,35.2943,35.0428,35.1202,48279.0
2018-11-16 13:30:00,36.32,36.32,36.05,36.16,53647.0,35.1202,35.1202,34.8591,34.9655,53647.0
2018-11-16 14:00:00,36.16,36.23,36.08,36.19,51959.0,34.9655,35.0332,34.8881,34.9945,51959.0
2018-11-16 14:30:00,36.19,36.45,36.19,36.45,88825.0,34.9945,35.2459,34.9945,35.2459,88825.0
2018-11-16 15:00:00,36.45,36.61,36.45,36.53,99497.0,35.2459,35.4006,35.2459,35.3233,99497.0
2018-11-16 15:30:00,36.52,36.61,36.36,36.42,310798.0,35.3136,35.4006,35.1589,35.2169,310798.0
2018-11-19 09:30:00,36.13,36.44,35.8,35.98,63636.0,34.9365,35.2362,34.6174,34.7914,63636.0
2018-11-19 10:00:00,35.96,36.05,35.59,35.66,124877.0,34.7721,34.8591,34.4143,34.482,124877.0
2018-11-19 10:30:00,35.64,35.98,35.52,35.9,68577.0,34.4627,34.7914,34.3466,34.7141,68577.0
2018-11-19 11:00:00,35.9,35.98,35.63,35.7,52369.0,34.7141,34.7914,34.453,34.5207,52369.0
2018-11-19 11:30:00,35.67,35.67,35.28,35.38,93598.0,34.4917,34.4917,34.1146,34.2113,93598.0
2018-11-19 12:00:00,35.39,35.59,35.32,35.56,63848.0,34.2209,34.4143,34.1532,34.3853,63848.0
2018-11-19 12:30:00,35.55,35.66,35.45,35.58,38211.0,34.3756,34.482,34.2789,34.4047,38211.0
2018-11-19 13:00:00,35.57,35.57,35.26,35.28,45386.0,34.395,34.395,34.0952,34.1146,45386.0
2018-11-19 13:30:00,35.28,35.43,35.08,35.25,131282.0,34.1146,34.2596,33.9212,34.0856,131282.0
2018-11-19 14:00:00,35.24,35.41,35.19,35.4,52215.0,34.0759,34.2403,34.0275,34.2306,52215.0
2018-11-19 14:30:00,35.37,35.59,35.29,35.55,95016.0,34.2016,34.4143,34.1242,34.3756,95016.0
2018-11-19 15:00:00,35.55,35.66,35.46,35.52,103103.0,34.3756,34.482,34.2886,34.3466,103103.0
2018-11-19 15:30:00,35.53,35.54,35.24,35.29,331033.0,34.3563,34.366,34.0759,34.1242,331033.0
2018-11-20 09:30:00,33.87,34.23,33.09,34.12,319499.0,32.7511,33.0992,31.9969,32.9929,319499.0
2018-11-20 10:00:00,34.09,34.46,33.67,34.43,274547.0,32.9639,33.3217,32.5577,33.2926,274547.0
2018-11-20 10:30:00,34.44,35.37,34.3,35.37,244855.0,33.3023,34.2016,33.1669,34.2016,244855.0
2018-11-20 11:00:00,35.37,35.48,34.74,34.74,235008.0,34.2016,34.308,33.5924,33.5924,235008.0
2018-11-20 11:30:00,34.76,35.39,34.74,35.32,96890.0,33.6117,34.2209,33.5924,34.1532,96890.0
2018-11-20 12:00:00,35.35,35.41,35.11,35.35,90130.0,34.1823,34.2403,33.9502,34.1823,90130.0
2018-11-20 12:30:00,35.36,35.38,35.1,35.21,177198.0,34.1919,34.2113,33.9405,34.0469,177198.0
2018-11-20 13:00:00,35.19,35.29,35.05,35.16,106989.0,34.0275,34.1242,33.8922,33.9985,106989.0
2018-11-20 13:30:00,35.15,35.33,35.04,35.22,140680.0,33.9889,34.1629,33.8825,34.0565,140680.0
2018-11-20 14:00:00,35.21,35.35,34.94,35.02,158771.0,34.0469,34.1823,33.7858,33.8632,158771.0
2018-11-20 14:30:00,35.03,35.28,35.03,35.22,94771.0,33.8728,34.1146,33.8728,34.0565,94771.0
2018-11-20 15:00:00,35.22,35.38,35.02,35.28,158052.0,34.0565,34.2113,33.8632,34.1146,158052.0
2018-11-20 15:30:00,35.28,35.37,35.12,35.27,454812.0,34.1146,34.2016,33.9598,34.1049,454812.0
2018-11-21 09:30:00,35.68,36.02,35.22,35.63,76382.0,34.5013,34.8301,34.0565,34.453,76382.0
2018-11-21 10:00:00,35.63,36.06,35.59,35.95,42086.0,34.453,34.8688,34.4143,34.7624,42086.0
2018-11-21 10:30:00,35.95,35.98,35.74,35.82,71927.0,34.7624,34.7914,34.5594,34.6367,71927.0
2018-11-21 11:00:00,35.83,36.08,35.72,36.0,59526.0,34.6464,34.8881,34.54,34.8108,59526.0
2018-11-21 11:30:00,36.01,36.11,35.94,35.95,65617.0,34.8204,34.9171,34.7528,34.7624,65617.0
2018-11-21 12:00:00,35.94,36.03,35.88,35.99,58932.0,34.7528,34.8398,34.6947,34.8011,58932.0
2018-11-21 12:30:00,35.98,36.11,35.94,36.05,34216.0,34.7914,34.9171,34.7528,34.8591,34216.0
2018-11-21 13:00:00,36.05,36.18,36.0,36.07,33817.0,34.8591,34.9848,34.8108,34.8785,33817.0
2018-11-21 13:30:00,36.08,36.17,36.07,36.15,31134.0,34.8881,34.9752,34.8785,34.9558,31134.0
2018-11-21 14:00:00,36.15,36.18,36.11,36.15,39410.0,34.9558,34.9848,34.9171,34.9558,39410.0
2018-11-21 14:30:00,36.15,36.18,35.93,35.98,76311.0,34.9558,34.9848,34.7431,34.7914,76311.0
2018-11-21 15:00:00,35.98,36.11,35.87,35.95,283282.0,34.7914,34.9171,34.6851,34.7624,283282.0
2018-11-21 15:30:00,35.93,35.94,35.8,35.8,189904.0,34.7431,34.7528,34.6174,34.6174,189904.0
2018-11-23 09:30:00,35.31,36.0,35.31,35.89,33659.0,34.1436,34.8108,34.1436,34.7044,33659.0
2018-11-23 10:00:00,35.92,36.19,35.85,36.1,19116.0,34.7334,34.9945,34.6657,34.9075,19116.0
2018-11-23 10:30:00,36.13,36.33,36.06,36.08,28557.0,34.9365,35.1299,34.8688,34.8881,28557.0
2018-11-23 11:00:00,36.11,36.29,36.05,36.06,34557.0,34.9171,35.0912,34.8591,34.8688,34557.0
2018-11-23 11:30:00,36.06,36.15,35.94,35.98,26189.0,34.8688,34.9558,34.7528,34.7914,26189.0
2018-11-23 12:00:00,35.96,36.05,35.91,36.0,27251.0,34.7721,34.8591,34.7238,34.8108,27251.0
2018-11-23 12:30:00,36.0,36.06,35.84,35.85,68862.0,34.8108,34.8688,34.6561,34.6657,68862.0
2018-11-26 09:30:00,36.49,36.5,36.12,36.31,41067.0,35.2846,35.2943,34.9268,35.1105,41067.0
2018-11-26 10:00:00,36.34,36.37,35.93,36.03,49888.0,35.1395,35.1686,34.7431,34.8398,49888.0
2018-11-26 10:30:00,36.05,36.27,36.03,36.23,45014.0,34.8591,35.0719,34.8398,35.0332,45014.0
2018-11-26 11:00:00,36.23,36.42,36.17,36.26,33347.0,35.0332,35.2169,34.9752,35.0622,33347.0
2018-11-26 11:30:00,36.26,36.26,36.06,36.14,32074.0,35.0622,35.0622,34.8688,34.9462,32074.0
2018-11-26 12:00:00,36.11,36.24,36.0,36.03,35776.0,34.9171,35.0428,34.8108,34.8398,35776.0
2018-11-26 12:30:00,36.0,36.13,35.94,36.11,67355.0,34.8108,34.9365,34.7528,34.9171,67355.0
2018-11-26 13:00:00,36.12,36.29,36.06,36.22,36699.0,34.9268,35.0912,34.8688,35.0235,36699.0
2018-11-26 13:30:00,36.23,36.26,36.14,36.25,44411.0,35.0332,35.0622,34.9462,35.0525,44411.0
2018-11-26 14:00:00,36.24,36.34,36.16,36.3,38810.0,35.0428,35.1395,34.9655,35.1009,38810.0
2018-11-26 14:30:00,36.3,36.55,36.29,36.55,71732.0,35.1009,35.3426,35.0912,35.3426,71732.0
2018-11-26 15:00:00,36.55,36.59,36.51,36.55,92335.0,35.3426,35.3813,35.3039,35.3426,92335.0
2018-11-26 15:30:00,36.56,36.75,36.56,36.66,249640.0,35.3523,35.536,35.3523,35.449,249640.0
2018-11-27 09:30:00,36.29,36.51,35.97,36.18,24930.0,35.1783,35.3915,34.8681,35.0716,24930.0
2018-11-27 10:00:00,36.24,36.5,36.15,36.3,31600.0,35.1298,35.3818,35.0426,35.188,31600.0
2018-11-27 10:30:00,36.32,36.45,36.24,36.43,40855.0,35.2074,35.3334,35.1298,35.314,40855.0
2018-11-27 11:00:00,36.42,36.54,36.34,36.42,68028.0,35.3043,35.4206,35.2267,35.3043,68028.0
2018-11-27 11:30:00,36.42,36.48,36.33,36.44,53541.0,35.3043,35.3625,35.217,35.3237,53541.0
2018-11-27 12:00:00,36.44,36.44,36.2,36.2,36696.0,35.3237,35.3237,35.091,35.091,36696.0
2018-11-27 12:30:00,36.22,36.29,36.09,36.14,28320.0,35.1104,35.1783,34.9844,35.0329,28320.0
2018-11-27 13:00:00,36.15,36.27,36.0,36.16,26939.0,35.0426,35.1589,34.8972,35.0523,26939.0
2018-11-27 13:30:00,36.16,36.4,36.11,36.4,47307.0,35.0523,35.2849,35.0038,35.2849,47307.0
2018-11-27 14:00:00,36.39,36.44,36.19,36.21,43186.0,35.2752,35.3237,35.0813,35.1007,43186.0
2018-11-27 14:30:00,36.22,36.29,36.21,36.23,30819.0,35.1104,35.1783,35.1007,35.1201,30819.0
2018-11-27 15:00:00,36.22,36.23,36.13,36.14,53794.0,35.1104,35.1201,35.0232,35.0329,53794.0
2018-11-27 15:30:00,36.14,36.3,36.09,36.27,375832.0,35.0329,35.188,34.9844,35.1589,375832.0
2018-11-28 09:30:00,36.48,36.57,36.11,36.22,138885.0,35.3625,35.4497,35.0038,35.1104,138885.0
2018-11-28 10:00:00,36.19,36.27,36.08,36.12,131092.0,35.0813,35.1589,34.9747,35.0135,131092.0
2018-11-28 10:30:00,36.11,36.23,35.97,36.22,111589.0,35.0038,35.1201,34.8681,35.1104,111589.0
2018-11-28 11:00:00,36.23,36.41,35.96,36.09,303106.0,35.1201,35.2946,34.8584,34.9844,303106.0
2018-11-28 11:30:00,36.09,36.19,36.02,36.18,151152.0,34.9844,35.0813,34.9165,35.0716,151152.0
2018-11-28 12:00:00,36.18,36.48,36.18,36.29,647007.0,35.0716,35.3625,35.0716,35.1783,647007.0
2018-11-28 12:30:00,36.3,36.37,36.23,36.26,539607.0,35.188,35.2558,35.1201,35.1492,539607.0
2018-11-28 13:00:00,36.27,36.28,36.08,36.25,107526.0,35.1589,35.1686,34.9747,35.1395,107526.0
2018-11-28 13:30:00,36.24,36.36,36.19,36.27,178043.0,35.1298,35.2461,35.0813,35.1589,178043.0
2018-11-28 14:00:00,36.28,36.31,36.22,36.28,307312.0,35.1686,35.1977,35.1104,35.1686,307312.0
2018-11-28 14:30:00,36.28,36.39,36.21,36.3,207767.0,35.1686,35.2752,35.1007,35.188,207767.0
2018-11-28 15:00:00,36.29,36.53,36.15,36.52,191394.0,35.1783,35.4109,35.0426,35.4012,191394.0
2018-11-28 15:30:00,36.51,36.53,36.39,36.4,653165.0,35.3915,35.4109,35.2752,35.2849,653165.0
2018-11-29 09:30:00,36.39,36.53,36.14,36.18,244814.0,35.2752,35.4109,35.0329,35.0716,244814.0
2018-11-29 10:00:00,36.21,36.21,35.9,35.95,159273.0,35.1007,35.1007,34.8002,34.8487,159273.0
2018-11-29 10:30:00,35.93,36.16,35.84,35.99,182485.0,34.8293,35.0523,34.7421,34.8875,182485.0
2018-11-29 11:00:00,35.98,36.2,35.96,36.07,131178.0,34.8778,35.091,34.8584,34.965,131178.0
2018-11-29 11:30:00,36.08,36.12,35.97,36.05,99447.0,34.9747,35.0135,34.8681,34.9456,99447.0
2018-11-29 12:00:00,36.04,36.07,35.94,35.99,217567.0,34.9359,34.965,34.839,34.8875,217567.0
2018-11-29 12:30:00,36.0,36.09,35.98,36.02,125054.0,34.8972,34.9844,34.8778,34.9165,125054.0
2018-11-29 13:00:00,36.02,36.05,35.89,35.91,114733.0,34.9165,34.9456,34.7905,34.8099,114733.0
2018-11-29 13:30:00,35.91,36.03,35.8,36.02,84727.0,34.8099,34.9262,34.7033,34.9165,84727.0
2018-11-29 14:00:00,36.0,36.13,35.97,36.06,50351.0,34.8972,35.0232,34.8681,34.9553,50351.0
2018-11-29 14:30:00,36.06,36.15,36.05,36.08,91726.0,34.9553,35.0426,34.9456,34.9747,91726.0
2018-11-29 15:00:00,36.08,36.09,35.88,35.92,104045.0,34.9747,34.9844,34.7808,34.8196,104045.0
2018-11-29 15:30:00,35.92,35.92,35.35,35.37,617543.0,34.8196,34.8196,34.2671,34.2865,617543.0
2018-11-30 09:30:00,35.23,35.55,35.11,35.53,130696.0,34.1507,34.4609,34.0344,34.4416,130696.0
2018-11-30 10:00:00,35.53,35.55,35.31,35.46,190363.0,34.4416,34.4609,34.2283,34.3737,190363.0
2018-11-30 10:30:00,35.47,35.54,35.33,35.35,94365.0,34.3834,34.4512,34.2477,34.2671,94365.0
2018-11-30 11:00:00,35.34,35.39,35.14,35.16,91717.0,34.2574,34.3058,34.0635,34.0829,91717.0
2018-11-30 11:30:00,35.14,35.25,35.05,35.14,209000.0,34.0635,34.1701,33.9763,34.0635,209000.0
2018-11-30 12:00:00,35.14,35.2,34.91,34.94,193752.0,34.0635,34.1217,33.8405,33.8696,193752.0
2018-11-30 12:30:00,34.93,35.03,34.88,34.88,145575.0,33.8599,33.9569,33.8115,33.8115,145575.0
2018-11-30 13:00:00,34.88,35.11,34.78,35.04,145633.0,33.8115,34.0344,33.7145,33.9666,145633.0
2018-11-30 13:30:00,35.05,35.19,34.99,35.13,217622.0,33.9763,34.112,33.9181,34.0538,217622.0
2018-11-30 14:00:00,35.14,35.19,35.01,35.12,141502.0,34.0635,34.112,33.9375,34.0441,141502.0
2018-11-30 14:30:00,35.13,35.25,35.11,35.2,199765.0,34.0538,34.1701,34.0344,34.1217,199765.0
2018-11-30 15:00:00,35.2,35.49,35.2,35.45,145623.0,34.1217,34.4028,34.1217,34.364,145623.0
2018-11-30 15:30:00,35.45,35.71,35.4,35.71,513858.0,34.364,34.616,34.3155,34.616,513858.0
2018-12-03 09:30:00,36.64,37.07,36.01,36.9,282943.0,35.5176,35.9344,34.9069,35.7696,282943.0
2018-12-03 10:00:00,36.91,37.13,36.45,36.53,389880.0,35.7793,35.9925,35.3334,35.4109,389880.0
2018-12-03 10:30:00,36.52,36.54,36.09,36.16,176291.0,35.4012,35.4206,34.9844,35.0523,176291.0
2018-12-03 11:00:00,36.18,36.23,35.71,35.9,237399.0,35.0716,35.1201,34.616,34.8002,237399.0
2018-12-03 11:30:00,35.9,35.9,35.39,35.54,342692.0,34.8002,34.8002,34.3058,34.4512,342692.0
2018-12-03 12:00:00,35.55,35.98,35.55,35.96,94373.0,34.4609,34.8778,34.4609,34.8584,94373.0
2018-12-03 12:30:00,35.97,36.01,35.87,35.94,85498.0,34.8681,34.9069,34.7711,34.839,85498.0
2018-12-03 13:00:00,35.94,36.01,35.83,35.94,172668.0,34.839,34.9069,34.7324,34.839,172668.0
2018-12-03 13:30:00,35.94,35.94,35.49,35.54,253780.0,34.839,34.839,34.4028,34.4512,253780.0
2018-12-03 14:00:00,35.55,35.86,35.47,35.84,133118.0,34.4609,34.7614,34.3834,34.7421,133118.0
2018-12-03 14:30:00,35.84,36.04,35.84,35.99,198881.0,34.7421,34.9359,34.7421,34.8875,198881.0
2018-12-03 15:00:00,35.99,36.03,35.89,35.95,186877.0,34.8875,34.9262,34.7905,34.8487,186877.0
2018-12-03 15:30:00,35.94,36.03,35.89,35.96,668798.0,34.839,34.9262,34.7905,34.8584,668798.0
2018-12-04 09:30:00,35.79,35.87,35.06,35.32,735747.0,34.6936,34.7711,33.986,34.238,735747.0
2018-12-04 10:00:00,35.28,35.62,35.16,35.59,133111.0,34.1992,34.5288,34.0829,34.4997,133111.0
2018-12-04 10:30:00,35.57,35.61,35.45,35.53,76657.0,34.4803,34.5191,34.364,34.4416,76657.0
2018-12-04 11:00:00,35.5,35.54,35.35,35.37,97909.0,34.4125,34.4512,34.2671,34.2865,97909.0
2018-12-04 11:30:00,35.39,35.43,35.09,35.23,93308.0,34.3058,34.3446,34.015,34.1507,93308.0
2018-12-04 12:00:00,35.22,35.26,34.76,34.87,80361.0,34.1411,34.1798,33.6951,33.8018,80361.0
2018-12-04 12:30:00,34.84,35.05,34.63,34.85,74318.0,33.7727,33.9763,33.5691,33.7824,74318.0
2018-12-04 13:00:00,34.86,34.91,34.74,34.8,59670.0,33.7921,33.8405,33.6758,33.7339,59670.0
2018-12-04 13:30:00,34.78,34.89,34.57,34.84,121359.0,33.7145,33.8212,33.511,33.7727,121359.0
2018-12-04 14:00:00,34.84,35.06,34.74,35.0,74318.0,33.7727,33.986,33.6758,33.9278,74318.0
2018-12-04 14:30:00,34.99,35.08,34.9,34.97,94834.0,33.9181,34.0053,33.8309,33.8987,94834.0
2018-12-04 15:00:00,34.97,35.03,34.71,34.73,241879.0,33.8987,33.9569,33.6467,33.6661,241879.0
2018-12-04 15:30:00,34.73,34.78,34.42,34.5,471570.0,33.6661,33.7145,33.3656,33.4431,471570.0
2018-12-06 09:30:00,33.43,33.78,32.92,32.93,650680.0,32.4059,32.7452,31.9115,31.9212,650680.0
2018-12-06 10:00:00,32.92,33.64,32.83,33.5,374610.0,31.9115,32.6095,31.8243,32.4737,374610.0
2018-12-06 10:30:00,33.5,33.54,33.09,33.15,99539.0,32.4737,32.5125,32.0763,32.1345,99539.0
2018-12-06 11:00:00,33.15,33.33,32.86,32.92,133820.0,32.1345,32.309,31.8533,31.9115,133820.0
2018-12-06 11:30:00,32.92,33.26,32.91,33.24,136636.0,31.9115,32.2411,31.9018,32.2217,136636.0
2018-12-06 12:00:00,33.22,33.62,33.21,33.62,155553.0,32.2023,32.5901,32.1926,32.5901,155553.0
2018-12-06 12:30:00,33.61,33.7,33.42,33.45,83616.0,32.5804,32.6676,32.3962,32.4253,83616.0
2018-12-06 13:00:00,33.45,33.45,33.15,33.18,89163.0,32.4253,32.4253,32.1345,32.1635,89163.0
2018-12-06 13:30:00,33.18,33.55,33.12,33.51,71587.0,32.1635,32.5222,32.1054,32.4834,71587.0
2018-12-06 14:00:00,33.51,33.52,33.2,33.45,134903.0,32.4834,32.4931,32.1829,32.4253,134903.0
2018-12-06 14:30:00,33.44,33.58,33.28,33.55,180065.0,32.4156,32.5513,32.2605,32.5222,180065.0
2018-12-06 15:00:00,33.56,33.7,33.45,33.55,267730.0,32.5319,32.6676,32.4253,32.5222,267730.0
2018-12-06 15:30:00,33.54,33.82,33.54,33.79,423094.0,32.5125,32.7839,32.5125,32.7549,423094.0
2018-12-07 09:30:00,33.92,33.92,33.46,33.73,116549.0,32.8809,32.8809,32.435,32.6967,116549.0
2018-12-07 10:00:00,33.75,33.77,33.34,33.48,137245.0,32.7161,32.7355,32.3186,32.4544,137245.0
2018-12-07 10:30:00,33.47,33.62,33.33,33.51,73277.0,32.4447,32.5901,32.309,32.4834,73277.0
2018-12-07 11:00:00,33.5,33.57,33.0,33.15,128045.0,32.4737,32.5416,31.9891,32.1345,128045.0
2018-12-07 11:30:00,33.12,33.15,32.84,32.86,204535.0,32.1054,32.1345,31.834,31.8533,204535.0
2018-12-07 12:00:00,32.84,33.07,32.84,33.03,117099.0,31.834,32.0569,31.834,32.0181,117099.0
2018-12-07 12:30:00,33.02,33.14,32.9,33.11,127837.0,32.0084,32.1248,31.8921,32.0957,127837.0
2018-12-07 13:00:00,33.11,33.31,32.99,33.05,113162.0,32.0957,32.2896,31.9794,32.0375,113162.0
2018-12-07 13:30:00,33.04,33.04,32.62,32.62,103088.0,32.0278,32.0278,31.6207,31.6207,103088.0
2018-12-07 14:00:00,32.62,32.77,32.58,32.66,189237.0,31.6207,31.7661,31.5819,31.6595,189237.0
2018-12-07 14:30:00,32.67,32.69,32.32,32.35,175953.0,31.6692,31.6886,31.3299,31.359,175953.0
2018-12-07 15:00:00,32.34,32.49,32.29,32.47,233894.0,31.3493,31.4947,31.3008,31.4753,233894.0
2018-12-07 15:30:00,32.47,32.71,32.46,32.6,443892.0,31.4753,31.7079,31.4656,31.6013,443892.0
2018-12-10 09:30:00,32.51,33.05,32.46,32.82,94939.0,31.5141,32.0375,31.4656,31.8146,94939.0
2018-12-10 10:00:00,32.88,33.0,32.76,32.82,73426.0,31.8727,31.9891,31.7564,31.8146,73426.0
2018-12-10 10:30:00,32.82,32.84,32.44,32.62,161997.0,31.8146,31.834,31.4462,31.6207,161997.0
2018-12-10 11:00:00,32.6,32.63,32.35,32.47,87075.0,31.6013,31.6304,31.359,31.4753,87075.0
2018-12-10 11:30:00,32.53,32.8,32.45,32.65,104612.0,31.5335,31.7952,31.4559,31.6498,104612.0
2018-12-10 12:00:00,32.63,32.8,32.58,32.64,44369.0,31.6304,31.7952,31.5819,31.6401,44369.0
2018-12-10 12:30:00,32.62,33.12,32.62,33.08,51928.0,31.6207,32.1054,31.6207,32.0666,51928.0
2018-12-10 13:00:00,33.08,33.11,32.78,32.86,56576.0,32.0666,32.0957,31.7758,31.8533,56576.0
2018-12-10 13:30:00,32.86,33.07,32.84,32.92,48699.0,31.8533,32.0569,31.834,31.9115,48699.0
2018-12-10 14:00:00,32.93,32.98,32.74,32.87,63491.0,31.9212,31.9697,31.737,31.863,63491.0
2018-12-10 14:30:00,32.89,33.05,32.8,32.84,73225.0,31.8824,32.0375,31.7952,31.834,73225.0
2018-12-10 15:00:00,32.83,32.91,32.78,32.89,116514.0,31.8243,31.9018,31.7758,31.8824,116514.0
2018-12-10 15:30:00,32.91,33.12,32.86,32.87,313235.0,31.9018,32.1054,31.8533,31.863,313235.0
2018-12-11 09:30:00,33.33,34.03,33.26,33.78,87930.0,32.309,32.9875,32.2411,32.7452,87930.0
2018-12-11 10:00:00,33.79,34.12,33.71,34.11,109321.0,32.7549,33.0748,32.6773,33.0651,109321.0
2018-12-11 10:30:00,34.11,34.18,33.78,33.85,49963.0,33.0651,33.1329,32.7452,32.813,49963.0
2018-12-11 11:00:00,33.84,33.91,33.61,33.67,55023.0,32.8033,32.8712,32.5804,32.6385,55023.0
2018-12-11 11:30:00,33.66,33.71,33.46,33.47,66848.0,32.6288,32.6773,32.435,32.4447,66848.0
2018-12-11 12:00:00,33.47,33.48,33.29,33.44,62085.0,32.4447,32.4544,32.2702,32.4156,62085.0
2018-12-11 12:30:00,33.47,33.5,33.25,33.43,192932.0,32.4447,32.4737,32.2314,32.4059,192932.0
2018-12-11 13:00:00,33.41,33.45,33.19,33.2,106317.0,32.3865,32.4253,32.1732,32.1829,106317.0
2018-12-11 13:30:00,33.2,33.2,32.94,33.02,75688.0,32.1829,32.1829,31.9309,32.0084,75688.0
2018-12-11 14:00:00,33.01,33.27,32.9,33.27,63440.0,31.9988,32.2508,31.8921,32.2508,63440.0
2018-12-11 14:30:00,33.26,33.42,33.26,33.28,58411.0,32.2411,32.3962,32.2411,32.2605,58411.0
2018-12-11 15:00:00,33.3,33.43,33.17,33.26,85674.0,32.2799,32.4059,32.1539,32.2411,85674.0
2018-12-11 15:30:00,33.25,33.33,32.94,32.96,289687.0,32.2314,32.309,31.9309,31.9503,289687.0
2018-12-12 09:30:00,33.6,33.6,33.09,33.54,155046.0,32.5707,32.5707,32.0763,32.5125,155046.0
2018-12-12 10:00:00,33.52,33.84,33.46,33.77,99145.0,32.4931,32.8033,32.435,32.7355,99145.0
2018-12-12 10:30:00,33.76,33.88,33.46,33.75,207566.0,32.7258,32.8421,32.435,32.7161,207566.0
2018-12-12 11:00:00,33.73,33.96,33.68,33.89,80547.0,32.6967,32.9197,32.6482,32.8518,80547.0
2018-12-12 11:30:00,33.89,33.92,33.7,33.8,72217.0,32.8518,32.8809,32.6676,32.7646,72217.0
2018-12-12 12:00:00,33.82,33.87,33.7,33.77,55795.0,32.7839,32.8324,32.6676,32.7355,55795.0
2018-12-12 12:30:00,33.78,33.88,33.77,33.8,63004.0,32.7452,32.8421,32.7355,32.7646,63004.0
2018-12-12 13:00:00,33.8,33.97,33.76,33.97,86774.0,32.7646,32.9293,32.7258,32.9293,86774.0
2018-12-12 13:30:00,33.98,34.05,33.87,33.88,49411.0,32.939,33.0069,32.8324,32.8421,49411.0
2018-12-12 14:00:00,33.88,33.89,33.72,33.72,67847.0,32.8421,32.8518,32.687,32.687,67847.0
2018-12-12 14:30:00,33.74,33.82,33.59,33.68,97557.0,32.7064,32.7839,32.561,32.6482,97557.0
2018-12-12 15:00:00,33.67,33.69,33.49,33.5,130316.0,32.6385,32.6579,32.464,32.4737,130316.0
2018-12-12 15:30:00,33.5,33.71,33.34,33.38,307382.0,32.4737,32.6773,32.3186,32.3574,307382.0
2018-12-13 09:30:00,33.32,33.54,32.91,32.95,95849.0,32.2993,32.5125,31.9018,31.9406,95849.0
2018-12-13 10:00:00,33.0,33.28,32.92,33.14,106939.0,31.9891,32.2605,31.9115,32.1248,106939.0
2018-12-13 10:30:00,33.14,33.27,33.0,33.21,88493.0,32.1248,32.2508,31.9891,32.1926,88493.0
2018-12-13 11:00:00,33.2,33.37,33.15,33.27,85586.0,32.1829,32.3477,32.1345,32.2508,85586.0
2018-12-13 11:30:00,33.27,33.53,33.24,33.42,72104.0,32.2508,32.5028,32.2217,32.3962,72104.0
2018-12-13 12:00:00,33.4,33.41,33.19,33.23,49237.0,32.3768,32.3865,32.1732,32.212,49237.0
2018-12-13 12:30:00,33.22,33.29,33.12,33.2,69392.0,32.2023,32.2702,32.1054,32.1829,69392.0
2018-12-13 13:00:00,33.2,33.32,33.15,33.19,53956.0,32.1829,32.2993,32.1345,32.1732,53956.0
2018-12-13 13:30:00,33.19,33.26,33.09,33.12,94086.0,32.1732,32.2411,32.0763,32.1054,94086.0
2018-12-13 14:00:00,33.12,33.14,32.95,33.06,106943.0,32.1054,32.1248,31.9406,32.0472,106943.0
2018-12-13 14:30:00,33.05,33.06,32.86,33.02,102300.0,32.0375,32.0472,31.8533,32.0084,102300.0
2018-12-13 15:00:00,33.03,33.1,32.89,33.02,131795.0,32.0181,32.086,31.8824,32.0084,131795.0
2018-12-13 15:30:00,33.01,33.2,32.98,33.0,399683.0,31.9988,32.1829,31.9697,31.9891,399683.0
2018-12-14 09:30:00,32.47,32.97,32.2,32.87,112943.0,31.4753,31.96,31.2136,31.863,112943.0
2018-12-14 10:00:00,32.88,33.07,32.82,32.86,85318.0,31.8727,32.0569,31.8146,31.8533,85318.0
2018-12-14 10:30:00,32.85,33.13,32.8,32.94,76265.0,31.8437,32.1151,31.7952,31.9309,76265.0
2018-12-14 11:00:00,32.93,33.11,32.91,32.98,71875.0,31.9212,32.0957,31.9018,31.9697,71875.0
2018-12-14 11:30:00,33.0,33.12,32.79,32.82,64671.0,31.9891,32.1054,31.7855,31.8146,64671.0
2018-12-14 12:00:00,32.82,32.95,32.71,32.91,78909.0,31.8146,31.9406,31.7079,31.9018,78909.0
2018-12-14 12:30:00,32.92,32.95,32.78,32.83,60446.0,31.9115,31.9406,31.7758,31.8243,60446.0
2018-12-14 13:00:00,32.82,32.97,32.78,32.94,43174.0,31.8146,31.96,31.7758,31.9309,43174.0
2018-12-14 13:30:00,32.94,32.96,32.81,32.85,80812.0,31.9309,31.9503,31.8049,31.8437,80812.0
2018-12-14 14:00:00,32.85,32.92,32.82,32.86,138575.0,31.8437,31.9115,31.8146,31.8533,138575.0
2018-12-14 14:30:00,32.85,32.86,32.51,32.73,78110.0,31.8437,31.8533,31.5141,31.7273,78110.0
2018-12-14 15:00:00,32.73,32.85,32.64,32.68,116322.0,31.7273,31.8437,31.6401,31.6789,116322.0
2018-12-14 15:30:00,32.68,32.68,32.45,32.5,242217.0,31.6789,31.6789,31.4559,31.5044,242217.0
2018-12-17 09:30:00,32.31,32.48,31.96,32.19,126950.0,31.3202,31.485,30.9809,31.2039,126950.0
2018-12-17 10:00:00,32.2,32.67,32.19,32.64,126218.0,31.2136,31.6692,31.2039,31.6401,126218.0
2018-12-17 10:30:00,32.66,32.73,32.54,32.58,136593.0,31.6595,31.7273,31.5432,31.5819,136593.0
2018-12-17 11:00:00,32.64,32.84,32.59,32.75,175104.0,31.6401,31.834,31.5916,31.7467,175104.0
2018-12-17 11:30:00,32.76,32.81,32.6,32.77,56196.0,31.7564,31.8049,31.6013,31.7661,56196.0
2018-12-17 12:00:00,32.75,32.79,32.39,32.46,94043.0,31.7467,31.7855,31.3977,31.4656,94043.0
2018-12-17 12:30:00,32.45,32.45,32.23,32.25,130298.0,31.4559,31.4559,31.2426,31.262,130298.0
2018-12-17 13:00:00,32.23,32.32,32.12,32.12,88692.0,31.2426,31.3299,31.136,31.136,88692.0
2018-12-17 13:30:00,32.11,32.18,31.9,31.94,90612.0,31.1263,31.1942,30.9228,30.9615,90612.0
2018-12-17 14:00:00,31.94,32.16,31.91,32.08,86746.0,30.9615,31.1748,30.9325,31.0972,86746.0
2018-12-17 14:30:00,32.09,32.17,31.98,32.05,112081.0,31.1069,31.1845,31.0003,31.0682,112081.0
2018-12-17 15:00:00,32.04,32.09,31.89,31.94,247987.0,31.0585,31.1069,30.9131,30.9615,247987.0
2018-12-17 15:30:00,31.94,31.95,31.74,31.8,526853.0,30.9615,30.9712,30.7677,30.8258,526853.0
2018-12-18 09:30:00,32.06,32.98,31.87,32.93,137161.0,31.0779,31.9697,30.8937,31.9212,137161.0
2018-12-18 10:00:00,32.95,33.15,32.82,33.1,147112.0,31.9406,32.1345,31.8146,32.086,147112.0
2018-12-18 10:30:00,33.12,33.26,32.86,32.94,113660.0,32.1054,32.2411,31.8533,31.9309,113660.0
2018-12-18 11:00:00,32.97,32.98,32.44,32.52,121618.0,31.96,31.9697,31.4462,31.5238,121618.0
2018-12-18 11:30:00,32.53,32.58,32.39,32.45,123236.0,31.5335,31.5819,31.3977,31.4559,123236.0
2018-12-18 12:00:00,32.45,32.69,32.42,32.61,115905.0,31.4559,31.6886,31.4268,31.611,115905.0
2018-12-18 12:30:00,32.62,32.72,32.53,32.59,62930.0,31.6207,31.7176,31.5335,31.5916,62930.0
2018-12-18 13:00:00,32.59,32.62,32.5,32.52,91378.0,31.5916,31.6207,31.5044,31.5238,91378.0
2018-12-18 13:30:00,32.52,32.54,32.43,32.48,56532.0,31.5238,31.5432,31.4365,31.485,56532.0
2018-12-18 14:00:00,32.47,32.5,32.29,32.33,116792.0,31.4753,31.5044,31.3008,31.3396,116792.0
2018-12-18 14:30:00,32.32,32.35,32.05,32.14,157217.0,31.3299,31.359,31.0682,31.1554,157217.0
2018-12-18 15:00:00,32.13,32.16,31.91,31.98,169430.0,31.1457,31.1748,30.9325,31.0003,169430.0
2018-12-18 15:30:00,31.98,32.17,31.91,31.97,546518.0,31.0003,31.1845,30.9325,30.9906,546518.0
2018-12-19 09:30:00,31.77,32.42,31.51,32.24,232971.0,30.7967,31.4268,30.5447,31.2523,232971.0
2018-12-19 10:00:00,32.26,32.34,31.95,31.97,158386.0,31.2717,31.3493,30.9712,30.9906,158386.0
2018-12-19 10:30:00,31.97,32.07,31.93,31.95,94376.0,30.9906,31.0876,30.9518,30.9712,94376.0
2018-12-19 11:00:00,31.94,31.95,31.7,31.72,77689.0,30.9615,30.9712,30.7289,30.7483,77689.0
2018-12-19 11:30:00,31.72,31.91,31.6,31.87,81794.0,30.7483,30.9325,30.6319,30.8937,81794.0
2018-12-19 12:00:00,31.87,31.97,31.82,31.9,70015.0,30.8937,30.9906,30.8452,30.9228,70015.0
2018-12-19 12:30:00,31.91,31.93,31.73,31.73,74984.0,30.9325,30.9518,30.758,30.758,74984.0
2018-12-19 13:00:00,31.74,32.03,31.71,32.0,229658.0,30.7677,31.0488,30.7386,31.0197,229658.0
2018-12-19 13:30:00,32.0,32.16,31.89,32.12,201081.0,31.0197,31.1748,30.9131,31.136,201081.0
2018-12-19 14:00:00,32.13,32.14,31.55,31.86,284822.0,31.1457,31.1554,30.5835,30.884,284822.0
2018-12-19 14:30:00,31.87,31.98,31.16,31.24,468612.0,30.8937,31.0003,30.2054,30.283,468612.0
2018-12-19 15:00:00,31.23,31.38,30.81,30.84,498198.0,30.2733,30.4187,29.8662,29.8952,498198.0
2018-12-19 15:30:00,30.84,30.91,30.56,30.6,696651.0,29.8952,29.9631,29.6238,29.6626,696651.0
2018-12-20 09:30:00,30.68,31.34,30.68,31.18,196182.0,29.7401,30.3799,29.7401,30.2248,196182.0
2018-12-20 10:00:00,31.16,31.28,30.77,30.84,187930.0,30.2054,30.3218,29.8274,29.8952,187930.0
2018-12-20 10:30:00,30.84,31.16,30.75,31.01,660552.0,29.8952,30.2054,29.808,30.06,660552.0
2018-12-20 11:00:00,31.0,31.17,30.83,30.92,201933.0,30.0503,30.2151,29.8855,29.9728,201933.0
2018-12-20 11:30:00,30.91,30.98,30.39,30.44,211945.0,29.9631,30.0309,29.459,29.5075,211945.0
2018-12-20 12:00:00,30.45,30.58,30.06,30.35,204233.0,29.5172,29.6432,29.1391,29.4202,204233.0
2018-12-20 12:30:00,30.34,30.35,30.03,30.26,226103.0,29.4105,29.4202,29.11,29.333,226103.0
2018-12-20 13:00:00,30.24,30.27,29.89,30.24,193684.0,29.3136,29.3427,28.9743,29.3136,193684.0
2018-12-20 13:30:00,30.24,30.44,30.18,30.31,113271.0,29.3136,29.5075,29.2555,29.3815,113271.0
2018-12-20 14:00:00,30.32,30.37,29.98,30.37,208896.0,29.3912,29.4396,29.0616,29.4396,208896.0
2018-12-20 14:30:00,30.34,31.02,30.34,30.85,454049.0,29.4105,30.0697,29.4105,29.9049,454049.0
2018-12-20 15:00:00,30.86,30.95,30.72,30.73,400627.0,29.9146,30.0019,29.7789,29.7886,400627.0
2018-12-20 15:30:00,30.73,30.97,30.63,30.69,590707.0,29.7886,30.0212,29.6917,29.7498,590707.0
2018-12-21 09:30:00,30.18,30.56,30.12,30.38,708864.0,29.2555,29.6238,29.1973,29.4493,708864.0
2018-12-21 10:00:00,30.38,30.48,30.06,30.27,151911.0,29.4493,29.5463,29.1391,29.3427,151911.0
2018-12-21 10:30:00,30.27,30.33,29.83,29.94,197336.0,29.3427,29.4009,28.9162,29.0228,197336.0
2018-12-21 11:00:00,29.95,29.97,29.67,29.96,216163.0,29.0325,29.0519,28.7611,29.0422,216163.0
2018-12-21 11:30:00,29.95,30.13,29.87,29.93,103642.0,29.0325,29.207,28.9549,29.0131,103642.0
2018-12-21 12:00:00,29.94,30.02,29.82,29.86,193071.0,29.0228,29.1004,28.9065,28.9453,193071.0
2018-12-21 12:30:00,29.85,30.2,29.82,29.97,122496.0,28.9356,29.2748,28.9065,29.0519,122496.0
2018-12-21 13:00:00,29.98,30.09,29.93,30.02,98371.0,29.0616,29.1682,29.0131,29.1004,98371.0
2018-12-21 13:30:00,30.01,30.22,29.97,29.99,60070.0,29.0907,29.2942,29.0519,29.0713,60070.0
2018-12-21 14:00:00,29.99,30.03,29.88,29.93,114865.0,29.0713,29.11,28.9646,29.0131,114865.0
2018-12-21 14:30:00,29.93,29.99,29.84,29.9,140358.0,29.0131,29.0713,28.9259,28.984,140358.0
2018-12-21 15:00:00,29.91,29.93,29.7,29.71,252220.0,28.9937,29.0131,28.7902,28.7998,252220.0
2018-12-21 15:30:00,29.7,29.79,29.51,29.56,729106.0,28.7902,28.8774,28.606,28.6544,729106.0
2018-12-24 09:30:00,29.34,29.87,28.89,29.05,291797.0,28.4412,28.9549,28.005,28.1601,291797.0
2018-12-24 10:00:00,29.05,29.55,29.01,29.5,179170.0,28.1601,28.6447,28.1213,28.5963,179170.0
2018-12-24 10:30:00,29.53,29.88,29.38,29.65,196613.0,28.6254,28.9646,28.48,28.7417,196613.0
2018-12-24 11:00:00,29.66,29.81,29.54,29.63,104147.0,28.7514,28.8968,28.6351,28.7223,104147.0
2018-12-24 11:30:00,29.64,29.82,29.5,29.55,96803.0,28.732,28.9065,28.5963,28.6447,96803.0
2018-12-24 12:00:00,29.57,29.63,29.34,29.43,122574.0,28.6641,28.7223,28.4412,28.5284,122574.0
2018-12-24 12:30:00,29.43,29.52,28.93,28.94,285562.0,28.5284,28.6157,28.0437,28.0534,285562.0
2018-12-26 09:30:00,29.36,29.63,29.14,29.38,107794.0,28.4606,28.7223,28.2473,28.48,107794.0
2018-12-26 10:00:00,29.38,29.42,28.91,28.92,190793.0,28.48,28.5187,28.0244,28.034,190793.0
2018-12-26 10:30:00,28.91,29.02,28.73,28.82,120221.0,28.0244,28.131,27.8499,27.9371,120221.0
2018-12-26 11:00:00,28.82,29.2,28.82,29.17,112760.0,27.9371,28.3055,27.9371,28.2764,112760.0
2018-12-26 11:30:00,29.18,29.38,29.08,29.38,142877.0,28.2861,28.48,28.1891,28.48,142877.0
2018-12-26 12:00:00,29.38,29.59,29.28,29.51,102667.0,28.48,28.6835,28.383,28.606,102667.0
2018-12-26 12:30:00,29.5,29.72,29.49,29.64,94319.0,28.5963,28.8095,28.5866,28.732,94319.0
2018-12-26 13:00:00,29.64,29.67,29.46,29.48,119649.0,28.732,28.7611,28.5575,28.5769,119649.0
2018-12-26 13:30:00,29.48,29.83,29.48,29.82,68418.0,28.5769,28.9162,28.5769,28.9065,68418.0
2018-12-26 14:00:00,29.83,29.83,29.7,29.75,79596.0,28.9162,28.9162,28.7902,28.8386,79596.0
2018-12-26 14:30:00,29.75,29.96,29.74,29.96,104654.0,28.8386,29.0422,28.8289,29.0422,104654.0
2018-12-26 15:00:00,29.95,30.06,29.86,30.03,118956.0,29.0325,29.1391,28.9453,29.11,118956.0
2018-12-26 15:30:00,30.03,30.51,30.02,30.48,328903.0,29.11,29.5753,29.1004,29.5463,328903.0
2018-12-27 09:30:00,29.84,30.39,29.67,30.1,85122.0,28.9259,29.459,28.7611,29.1779,85122.0
2018-12-27 10:00:00,30.15,30.27,29.94,29.94,81360.0,29.2264,29.3427,29.0228,29.0228,81360.0
2018-12-27 10:30:00,29.99,30.15,29.82,29.98,110360.0,29.0713,29.2264,28.9065,29.0616,110360.0
2018-12-27 11:00:00,30.0,30.24,29.89,30.23,80954.0,29.081,29.3136,28.9743,29.3039,80954.0
2018-12-27 11:30:00,30.28,30.38,30.18,30.32,47696.0,29.3524,29.4493,29.2555,29.3912,47696.0
2018-12-27 12:00:00,30.31,30.44,30.18,30.24,71348.0,29.3815,29.5075,29.2555,29.3136,71348.0
2018-12-27 12:30:00,30.23,30.41,30.17,30.4,93988.0,29.3039,29.4784,29.2458,29.4687,93988.0
2018-12-27 13:00:00,30.39,30.57,30.17,30.17,85994.0,29.459,29.6335,29.2458,29.2458,85994.0
2018-12-27 13:30:00,30.19,30.24,29.95,30.05,65018.0,29.2651,29.3136,29.0325,29.1294,65018.0
2018-12-27 14:00:00,30.05,30.09,29.89,30.08,180119.0,29.1294,29.1682,28.9743,29.1585,180119.0
2018-12-27 14:30:00,30.08,30.35,29.98,30.26,121497.0,29.1585,29.4202,29.0616,29.333,121497.0
2018-12-27 15:00:00,30.27,30.7,30.09,30.69,143899.0,29.3427,29.7595,29.1682,29.7498,143899.0
2018-12-27 15:30:00,30.7,30.97,30.58,30.9,417158.0,29.7595,30.0212,29.6432,29.9534,417158.0
2018-12-28 09:30:00,31.82,31.96,31.23,31.62,214313.0,30.8452,30.9809,30.2733,30.6513,214313.0
2018-12-28 10:00:00,31.58,31.63,30.99,31.09,159529.0,30.6126,30.661,30.0406,30.1376,159529.0
2018-12-28 10:30:00,31.09,31.25,31.02,31.07,91400.0,30.1376,30.2927,30.0697,30.1182,91400.0
2018-12-28 11:00:00,31.07,31.33,31.01,31.31,138426.0,30.1182,30.3702,30.06,30.3508,138426.0
2018-12-28 11:30:00,31.29,31.42,31.22,31.32,104147.0,30.3314,30.4575,30.2636,30.3605,104147.0
2018-12-28 12:00:00,31.34,31.5,31.34,31.44,65414.0,30.3799,30.535,30.3799,30.4769,65414.0
2018-12-28 12:30:00,31.46,31.47,31.26,31.27,140278.0,30.4962,30.5059,30.3024,30.3121,140278.0
2018-12-28 13:00:00,31.28,31.36,31.17,31.29,223922.0,30.3218,30.3993,30.2151,30.3314,223922.0
2018-12-28 13:30:00,31.3,31.3,31.09,31.23,223984.0,30.3411,30.3411,30.1376,30.2733,223984.0
2018-12-28 14:00:00,31.25,31.5,31.24,31.33,209788.0,30.2927,30.535,30.283,30.3702,209788.0
2018-12-28 14:30:00,31.33,31.78,31.24,31.74,318104.0,30.3702,30.8064,30.283,30.7677,318104.0
2018-12-28 15:00:00,31.73,31.76,31.23,31.32,157895.0,30.758,30.787,30.2733,30.3605,157895.0
2018-12-28 15:30:00,31.33,31.33,31.05,31.18,254446.0,30.3702,30.3702,30.0988,30.2248,254446.0
2018-12-31 09:30:00,31.61,31.76,31.14,31.21,122954.0,30.6416,30.787,30.186,30.2539,122954.0
2018-12-31 10:00:00,31.24,31.47,31.13,31.19,95264.0,30.283,30.5059,30.1763,30.2345,95264.0
2018-12-31 10:30:00,31.19,31.28,30.97,30.98,176267.0,30.2345,30.3218,30.0212,30.0309,176267.0
2018-12-31 11:00:00,30.98,31.23,30.91,31.21,95788.0,30.0309,30.2733,29.9631,30.2539,95788.0
2018-12-31 11:30:00,31.2,31.32,31.09,31.31,96893.0,30.2442,30.3605,30.1376,30.3508,96893.0
2018-12-31 12:00:00,31.31,31.35,31.09,31.2,198683.0,30.3508,30.3896,30.1376,30.2442,198683.0
2018-12-31 12:30:00,31.2,31.38,31.11,31.26,135031.0,30.2442,30.4187,30.157,30.3024,135031.0
2018-12-31 13:00:00,31.27,31.3,31.19,31.28,110382.0,30.3121,30.3411,30.2345,30.3218,110382.0
2018-12-31 13:30:00,31.28,31.3,31.15,31.18,76902.0,30.3218,30.3411,30.1957,30.2248,76902.0
2018-12-31 14:00:00,31.17,31.22,31.07,31.12,74469.0,30.2151,30.2636,30.1182,30.1667,74469.0
2018-12-31 14:30:00,31.11,31.3,31.08,31.14,87860.0,30.157,30.3411,30.1279,30.186,87860.0
2018-12-31 15:00:00,31.14,31.29,31.13,31.25,144205.0,30.186,30.3314,30.1763,30.2927,144205.0
2018-12-31 15:30:00,31.27,31.42,31.21,31.38,239925.0,30.3121,30.4575,30.2539,30.4187,239925.0
2019-01-02 09:30:00,30.54,31.56,30.54,31.39,267803.0,29.6044,30.5932,29.6044,30.4284,267803.0
2019-01-02 10:00:00,31.4,32.04,31.34,32.0,257438.0,30.4381,31.0585,30.3799,31.0197,257438.0
2019-01-02 10:30:00,32.0,32.06,31.76,31.93,113469.0,31.0197,31.0779,30.787,30.9518,113469.0
2019-01-02 11:00:00,31.95,32.17,31.81,32.01,118266.0,30.9712,31.1845,30.8355,31.0294,118266.0
2019-01-02 11:30:00,32.01,32.03,31.82,31.86,75396.0,31.0294,31.0488,30.8452,30.884,75396.0
2019-01-02 12:00:00,31.84,31.92,31.64,31.77,83843.0,30.8646,30.9421,30.6707,30.7967,83843.0
2019-01-02 12:30:00,31.76,32.02,31.76,32.0,58270.0,30.787,31.0391,30.787,31.0197,58270.0
2019-01-02 13:00:00,31.99,32.13,31.99,32.03,96895.0,31.01,31.1457,31.01,31.0488,96895.0
2019-01-02 13:30:00,32.04,32.17,32.02,32.08,80012.0,31.0585,31.1845,31.0391,31.0972,80012.0
2019-01-02 14:00:00,32.09,32.09,31.89,32.02,76124.0,31.1069,31.1069,30.9131,31.0391,76124.0
2019-01-02 14:30:00,32.03,32.13,31.91,31.95,122655.0,31.0488,31.1457,30.9325,30.9712,122655.0
2019-01-02 15:00:00,31.93,31.95,31.68,31.73,149875.0,30.9518,30.9712,30.7095,30.758,149875.0
2019-01-02 15:30:00,31.72,31.77,31.63,31.74,350997.0,30.7483,30.7967,30.661,30.7677,350997.0
2019-01-03 09:30:00,30.93,31.21,30.0,30.25,759803.0,29.9825,30.2539,29.081,29.3233,759803.0
2019-01-03 10:00:00,30.22,30.28,29.79,29.91,428632.0,29.2942,29.3524,28.8774,28.9937,428632.0
2019-01-03 10:30:00,29.9,29.98,29.59,29.97,195003.0,28.984,29.0616,28.6835,29.0519,195003.0
2019-01-03 11:00:00,29.99,30.29,29.93,30.15,179438.0,29.0713,29.3621,29.0131,29.2264,179438.0
2019-01-03 11:30:00,30.16,30.17,29.96,30.0,188547.0,29.2361,29.2458,29.0422,29.081,188547.0
2019-01-03 12:00:00,30.0,30.05,29.89,29.97,214619.0,29.081,29.1294,28.9743,29.0519,214619.0
2019-01-03 12:30:00,29.96,30.01,29.81,29.99,206984.0,29.0422,29.0907,28.8968,29.0713,206984.0
2019-01-03 13:00:00,29.99,30.01,29.76,29.82,118654.0,29.0713,29.0907,28.8483,28.9065,118654.0
2019-01-03 13:30:00,29.82,30.01,29.81,29.84,81704.0,28.9065,29.0907,28.8968,28.9259,81704.0
2019-01-03 14:00:00,29.82,29.95,29.81,29.95,79752.0,28.9065,29.0325,28.8968,29.0325,79752.0
2019-01-03 14:30:00,29.97,30.0,29.74,29.79,122378.0,29.0519,29.081,28.8289,28.8774,122378.0
2019-01-03 15:00:00,29.79,29.79,29.64,29.71,234273.0,28.8774,28.8774,28.732,28.7998,234273.0
2019-01-03 15:30:00,29.71,29.85,29.58,29.6,533166.0,28.7998,28.9356,28.6738,28.6932,533166.0
2019-01-04 09:30:00,30.22,30.54,30.02,30.28,122726.0,29.2942,29.6044,29.1004,29.3524,122726.0
2019-01-04 10:00:00,30.29,30.55,30.13,30.54,151948.0,29.3621,29.6141,29.207,29.6044,151948.0
2019-01-04 10:30:00,30.54,30.67,30.47,30.58,140196.0,29.6044,29.7304,29.5366,29.6432,140196.0
2019-01-04 11:00:00,30.56,30.73,30.52,30.62,105916.0,29.6238,29.7886,29.585,29.682,105916.0
2019-01-04 11:30:00,30.61,30.9,30.52,30.87,113980.0,29.6723,29.9534,29.585,29.9243,113980.0
2019-01-04 12:00:00,30.86,31.05,30.76,30.95,86083.0,29.9146,30.0988,29.8177,30.0019,86083.0
2019-01-04 12:30:00,30.95,30.96,30.84,30.85,88241.0,30.0019,30.0116,29.8952,29.9049,88241.0
2019-01-04 13:00:00,30.86,31.1,30.86,31.04,93982.0,29.9146,30.1473,29.9146,30.0891,93982.0
2019-01-04 13:30:00,31.04,31.14,31.01,31.09,108979.0,30.0891,30.186,30.06,30.1376,108979.0
2019-01-04 14:00:00,31.09,31.24,30.94,31.15,384896.0,30.1376,30.283,29.9922,30.1957,384896.0
2019-01-04 14:30:00,31.16,31.24,30.97,30.98,421534.0,30.2054,30.283,30.0212,30.0309,421534.0
2019-01-04 15:00:00,30.99,31.04,30.92,30.96,401271.0,30.0406,30.0891,29.9728,30.0116,401271.0
2019-01-04 15:30:00,30.96,31.15,30.9,31.1,641064.0,30.0116,30.1957,29.9534,30.1473,641064.0
2019-01-07 09:30:00,31.21,31.22,30.65,30.88,248804.0,30.2539,30.2636,29.7111,29.934,248804.0
2019-01-07 10:00:00,30.85,31.39,30.81,31.3,148792.0,29.9049,30.4284,29.8662,30.3411,148792.0
2019-01-07 10:30:00,31.28,31.53,31.23,31.36,340315.0,30.3218,30.5641,30.2733,30.3993,340315.0
2019-01-07 11:00:00,31.34,31.52,31.27,31.51,145249.0,30.3799,30.5544,30.3121,30.5447,145249.0
2019-01-07 11:30:00,31.52,31.63,31.44,31.62,86104.0,30.5544,30.661,30.4769,30.6513,86104.0
2019-01-07 12:00:00,31.63,31.64,31.51,31.59,96082.0,30.661,30.6707,30.5447,30.6223,96082.0
2019-01-07 12:30:00,31.59,31.74,31.55,31.65,75856.0,30.6223,30.7677,30.5835,30.6804,75856.0
2019-01-07 13:00:00,31.64,31.7,31.51,31.54,84957.0,30.6707,30.7289,30.5447,30.5738,84957.0
2019-01-07 13:30:00,31.52,31.65,31.38,31.38,97421.0,30.5544,30.6804,30.4187,30.4187,97421.0
2019-01-07 14:00:00,31.39,31.53,31.29,31.44,113856.0,30.4284,30.5641,30.3314,30.4769,113856.0
2019-01-07 14:30:00,31.43,31.47,31.22,31.25,86004.0,30.4672,30.5059,30.2636,30.2927,86004.0
2019-01-07 15:00:00,31.26,31.37,31.25,31.29,144182.0,30.3024,30.409,30.2927,30.3314,144182.0
2019-01-07 15:30:00,31.3,31.33,31.14,31.17,307522.0,30.3411,30.3702,30.186,30.2151,307522.0
2019-01-08 09:30:00,31.25,31.59,30.7,30.74,117820.0,30.2927,30.6223,29.7595,29.7983,117820.0
2019-01-08 10:00:00,30.74,30.95,30.48,30.54,94849.0,29.7983,30.0019,29.5463,29.6044,94849.0
2019-01-08 10:30:00,30.56,30.66,30.4,30.55,97916.0,29.6238,29.7207,29.4687,29.6141,97916.0
2019-01-08 11:00:00,30.56,30.76,30.55,30.67,67819.0,29.6238,29.8177,29.6141,29.7304,67819.0
2019-01-08 11:30:00,30.64,30.76,30.56,30.71,59349.0,29.7014,29.8177,29.6238,29.7692,59349.0
2019-01-08 12:00:00,30.7,31.03,30.67,30.89,61303.0,29.7595,30.0794,29.7304,29.9437,61303.0
2019-01-08 12:30:00,30.89,30.94,30.74,30.76,57344.0,29.9437,29.9922,29.7983,29.8177,57344.0
2019-01-08 13:00:00,30.75,30.92,30.72,30.87,101941.0,29.808,29.9728,29.7789,29.9243,101941.0
2019-01-08 13:30:00,30.89,31.0,30.85,30.88,87823.0,29.9437,30.0503,29.9049,29.934,87823.0
2019-01-08 14:00:00,30.87,30.97,30.82,30.86,167228.0,29.9243,30.0212,29.8758,29.9146,167228.0
2019-01-08 14:30:00,30.86,30.97,30.86,30.89,54887.0,29.9146,30.0212,29.9146,29.9437,54887.0
2019-01-08 15:00:00,30.89,30.92,30.79,30.88,101440.0,29.9437,29.9728,29.8468,29.934,101440.0
2019-01-08 15:30:00,30.89,30.92,30.7,30.77,397797.0,29.9437,29.9728,29.7595,29.8274,397797.0
2019-01-09 09:30:00,31.01,31.92,31.01,31.88,263200.0,30.06,30.9421,30.06,30.9034,263200.0
2019-01-09 10:00:00,31.89,32.11,31.74,32.04,178530.0,30.9131,31.1263,30.7677,31.0585,178530.0
2019-01-09 10:30:00,32.05,32.06,31.76,31.88,114908.0,31.0682,31.0779,30.787,30.9034,114908.0
2019-01-09 11:00:00,31.87,32.14,31.84,32.09,185870.0,30.8937,31.1554,30.8646,31.1069,185870.0
2019-01-09 11:30:00,32.1,32.39,32.02,32.29,139055.0,31.1166,31.3977,31.0391,31.3008,139055.0
2019-01-09 12:00:00,32.28,32.4,32.27,32.27,126922.0,31.2911,31.4074,31.2814,31.2814,126922.0
2019-01-09 12:30:00,32.27,32.34,32.09,32.23,148353.0,31.2814,31.3493,31.1069,31.2426,148353.0
2019-01-09 13:00:00,32.25,32.33,32.07,32.1,166910.0,31.262,31.3396,31.0876,31.1166,166910.0
2019-01-09 13:30:00,32.11,32.16,31.99,32.08,59165.0,31.1263,31.1748,31.01,31.0972,59165.0
2019-01-09 14:00:00,32.09,32.1,31.86,31.94,87373.0,31.1069,31.1166,30.884,30.9615,87373.0
2019-01-09 14:30:00,31.95,32.15,31.91,32.05,88816.0,30.9712,31.1651,30.9325,31.0682,88816.0
2019-01-09 15:00:00,32.04,32.06,31.93,32.0,180186.0,31.0585,31.0779,30.9518,31.0197,180186.0
2019-01-09 15:30:00,32.0,32.01,31.82,31.89,262822.0,31.0197,31.0294,30.8452,30.9131,262822.0
2019-01-10 09:30:00,31.63,31.98,31.47,31.96,95035.0,30.661,31.0003,30.5059,30.9809,95035.0
2019-01-10 10:00:00,31.96,32.15,31.96,32.09,177678.0,30.9809,31.1651,30.9809,31.1069,177678.0
2019-01-10 10:30:00,32.11,32.28,32.07,32.23,57194.0,31.1263,31.2911,31.0876,31.2426,57194.0
2019-01-10 11:00:00,32.24,32.33,32.07,32.08,83998.0,31.2523,31.3396,31.0876,31.0972,83998.0
2019-01-10 11:30:00,32.07,32.2,32.03,32.2,42703.0,31.0876,31.2136,31.0488,31.2136,42703.0
2019-01-10 12:00:00,32.19,32.2,32.09,32.17,51093.0,31.2039,31.2136,31.1069,31.1845,51093.0
2019-01-10 12:30:00,32.17,32.3,32.1,32.25,120663.0,31.1845,31.3105,31.1166,31.262,120663.0
2019-01-10 13:00:00,32.24,32.28,31.99,32.04,47879.0,31.2523,31.2911,31.01,31.0585,47879.0
2019-01-10 13:30:00,32.08,32.09,31.95,31.99,56518.0,31.0972,31.1069,30.9712,31.01,56518.0
2019-01-10 14:00:00,31.99,32.31,31.99,32.19,157284.0,31.01,31.3202,31.01,31.2039,157284.0
2019-01-10 14:30:00,32.2,32.22,32.1,32.15,101453.0,31.2136,31.233,31.1166,31.1651,101453.0
2019-01-10 15:00:00,32.16,32.22,32.12,32.18,72618.0,31.1748,31.233,31.136,31.1942,72618.0
2019-01-10 15:30:00,32.19,32.22,32.1,32.17,168296.0,31.2039,31.233,31.1166,31.1845,168296.0
2019-01-11 09:30:00,31.91,32.23,31.9,32.19,82546.0,30.9325,31.2426,30.9228,31.2039,82546.0
2019-01-11 10:00:00,32.16,32.4,32.12,32.23,64867.0,31.1748,31.4074,31.136,31.2426,64867.0
2019-01-11 10:30:00,32.21,32.33,32.09,32.31,69592.0,31.2233,31.3396,31.1069,31.3202,69592.0
2019-01-11 11:00:00,32.33,32.34,32.16,32.18,65687.0,31.3396,31.3493,31.1748,31.1942,65687.0
2019-01-11 11:30:00,32.17,32.28,32.12,32.27,77741.0,31.1845,31.2911,31.136,31.2814,77741.0
2019-01-11 12:00:00,32.26,32.48,32.2,32.47,72630.0,31.2717,31.485,31.2136,31.4753,72630.0
2019-01-11 12:30:00,32.46,32.66,32.44,32.65,127933.0,31.4656,31.6595,31.4462,31.6498,127933.0
2019-01-11 13:00:00,32.65,32.66,32.48,32.52,61058.0,31.6498,31.6595,31.485,31.5238,61058.0
2019-01-11 13:30:00,32.52,32.55,32.41,32.48,74107.0,31.5238,31.5528,31.4171,31.485,74107.0
2019-01-11 14:00:00,32.48,32.55,32.35,32.38,60245.0,31.485,31.5528,31.359,31.3881,60245.0
2019-01-11 14:30:00,32.37,32.39,32.17,32.21,74347.0,31.3784,31.3977,31.1845,31.2233,74347.0
2019-01-11 15:00:00,32.18,32.39,32.18,32.3,78406.0,31.1942,31.3977,31.1942,31.3105,78406.0
2019-01-11 15:30:00,32.31,32.42,32.3,32.31,195076.0,31.3202,31.4268,31.3105,31.3202,195076.0
2019-01-14 09:30:00,31.11,31.38,30.84,30.85,245240.0,30.157,30.4187,29.8952,29.9049,245240.0
2019-01-14 10:00:00,30.85,31.5,30.85,31.49,281484.0,29.9049,30.535,29.9049,30.5253,281484.0
2019-01-14 10:30:00,31.5,31.55,31.24,31.42,368293.0,30.535,30.5835,30.283,30.4575,368293.0
2019-01-14 11:00:00,31.41,31.5,31.28,31.48,113618.0,30.4478,30.535,30.3218,30.5156,113618.0
2019-01-14 11:30:00,31.47,31.7,31.47,31.59,69144.0,30.5059,30.7289,30.5059,30.6223,69144.0
2019-01-14 12:00:00,31.59,31.72,31.46,31.66,114257.0,30.6223,30.7483,30.4962,30.6901,114257.0
2019-01-14 12:30:00,31.67,31.76,31.64,31.7,407058.0,30.6998,30.787,30.6707,30.7289,407058.0
2019-01-14 13:00:00,31.71,31.81,31.62,31.8,54514.0,30.7386,30.8355,30.6513,30.8258,54514.0
2019-01-14 13:30:00,31.8,31.85,31.76,31.81,49110.0,30.8258,30.8743,30.787,30.8355,49110.0
2019-01-14 14:00:00,31.81,31.81,31.57,31.59,94111.0,30.8355,30.8355,30.6029,30.6223,94111.0
2019-01-14 14:30:00,31.59,31.82,31.55,31.72,222725.0,30.6223,30.8452,30.5835,30.7483,222725.0
2019-01-14 15:00:00,31.71,31.73,31.63,31.67,139078.0,30.7386,30.758,30.661,30.6998,139078.0
2019-01-14 15:30:00,31.66,31.71,31.47,31.48,267040.0,30.6901,30.7386,30.5059,30.5156,267040.0
2019-01-15 09:30:00,31.53,31.98,31.53,31.7,62930.0,30.5641,31.0003,30.5641,30.7289,62930.0
2019-01-15 10:00:00,31.73,31.94,31.45,31.65,97340.0,30.758,30.9615,30.4865,30.6804,97340.0
2019-01-15 10:30:00,31.65,31.69,31.55,31.65,90471.0,30.6804,30.7192,30.5835,30.6804,90471.0
2019-01-15 11:00:00,31.67,31.68,31.47,31.58,134311.0,30.6998,30.7095,30.5059,30.6126,134311.0
2019-01-15 11:30:00,31.59,31.66,31.51,31.6,131021.0,30.6223,30.6901,30.5447,30.6319,131021.0
2019-01-15 12:00:00,31.6,31.68,31.53,31.63,241741.0,30.6319,30.7095,30.5641,30.661,241741.0
2019-01-15 12:30:00,31.63,31.67,31.54,31.61,117340.0,30.661,30.6998,30.5738,30.6416,117340.0
2019-01-15 13:00:00,31.63,31.65,31.56,31.56,66160.0,30.661,30.6804,30.5932,30.5932,66160.0
2019-01-15 13:30:00,31.57,31.61,31.48,31.57,92740.0,30.6029,30.6416,30.5156,30.6029,92740.0
2019-01-15 14:00:00,31.57,31.69,31.5,31.55,203243.0,30.6029,30.7192,30.535,30.5835,203243.0
2019-01-15 14:30:00,31.54,31.73,31.47,31.73,97481.0,30.5738,30.758,30.5059,30.758,97481.0
2019-01-15 15:00:00,31.73,31.84,31.68,31.84,100741.0,30.758,30.8646,30.7095,30.8646,100741.0
2019-01-15 15:30:00,31.83,31.96,31.73,31.79,398005.0,30.8549,30.9809,30.758,30.8161,398005.0
2019-01-16 09:30:00,31.8,32.31,31.79,32.22,97046.0,30.8258,31.3202,30.8161,31.233,97046.0
2019-01-16 10:00:00,32.21,32.21,31.93,32.02,192604.0,31.2233,31.2233,30.9518,31.0391,192604.0
2019-01-16 10:30:00,32.02,32.12,31.88,32.07,182396.0,31.0391,31.136,30.9034,31.0876,182396.0
2019-01-16 11:00:00,32.09,32.12,31.91,31.95,96422.0,31.1069,31.136,30.9325,30.9712,96422.0
2019-01-16 11:30:00,31.95,32.02,31.85,31.89,51265.0,30.9712,31.0391,30.8743,30.9131,51265.0
2019-01-16 12:00:00,31.9,31.95,31.8,31.93,49954.0,30.9228,30.9712,30.8258,30.9518,49954.0
2019-01-16 12:30:00,31.94,32.05,31.88,31.99,47462.0,30.9615,31.0682,30.9034,31.01,47462.0
2019-01-16 13:00:00,31.97,32.03,31.94,32.0,44477.0,30.9906,31.0488,30.9615,31.0197,44477.0
2019-01-16 13:30:00,32.01,32.03,31.95,31.99,46349.0,31.0294,31.0488,30.9712,31.01,46349.0
2019-01-16 14:00:00,32.0,32.06,31.94,32.03,75212.0,31.0197,31.0779,30.9615,31.0488,75212.0
2019-01-16 14:30:00,32.03,32.1,31.89,31.91,90704.0,31.0488,31.1166,30.9131,30.9325,90704.0
2019-01-16 15:00:00,31.91,32.01,31.88,32.0,80468.0,30.9325,31.0294,30.9034,31.0197,80468.0
2019-01-16 15:30:00,32.0,32.01,31.69,31.7,234603.0,31.0197,31.0294,30.7192,30.7289,234603.0
2019-01-17 09:30:00,31.45,31.88,31.35,31.81,138622.0,30.4865,30.9034,30.3896,30.8355,138622.0
2019-01-17 10:00:00,31.84,31.9,31.62,31.82,110194.0,30.8646,30.9228,30.6513,30.8452,110194.0
2019-01-17 10:30:00,31.83,31.86,31.71,31.86,127205.0,30.8549,30.884,30.7386,30.884,127205.0
2019-01-17 11:00:00,31.86,31.94,31.64,31.75,189723.0,30.884,30.9615,30.6707,30.7774,189723.0
2019-01-17 11:30:00,31.74,31.86,31.74,31.83,80078.0,30.7677,30.884,30.7677,30.8549,80078.0
2019-01-17 12:00:00,31.84,31.9,31.7,31.74,166714.0,30.8646,30.9228,30.7289,30.7677,166714.0
2019-01-17 12:30:00,31.73,31.8,31.6,31.71,200686.0,30.758,30.8258,30.6319,30.7386,200686.0
2019-01-17 13:00:00,31.71,31.93,31.69,31.89,103413.0,30.7386,30.9518,30.7192,30.9131,103413.0
2019-01-17 13:30:00,31.89,31.9,31.75,31.9,110456.0,30.9131,30.9228,30.7774,30.9228,110456.0
2019-01-17 14:00:00,31.91,31.96,31.64,31.72,121364.0,30.9325,30.9809,30.6707,30.7483,121364.0
2019-01-17 14:30:00,31.73,32.25,31.6,32.08,318167.0,30.758,31.262,30.6319,31.0972,318167.0
2019-01-17 15:00:00,32.1,32.29,31.99,32.28,193054.0,31.1166,31.3008,31.01,31.2911,193054.0
2019-01-17 15:30:00,32.29,32.31,32.01,32.13,371854.0,31.3008,31.3202,31.0294,31.1457,371854.0
2019-01-18 09:30:00,32.34,32.7,32.31,32.59,98981.0,31.3493,31.6983,31.3202,31.5916,98981.0
2019-01-18 10:00:00,32.57,33.15,32.55,33.02,106888.0,31.5722,32.1345,31.5528,32.0084,106888.0
2019-01-18 10:30:00,33.02,33.13,32.71,33.07,365633.0,32.0084,32.1151,31.7079,32.0569,365633.0
2019-01-18 11:00:00,33.06,33.3,33.06,33.26,154985.0,32.0472,32.2799,32.0472,32.2411,154985.0
2019-01-18 11:30:00,33.27,33.33,33.17,33.29,46452.0,32.2508,32.309,32.1539,32.2702,46452.0
2019-01-18 12:00:00,33.3,33.37,33.11,33.28,120835.0,32.2799,32.3477,32.0957,32.2605,120835.0
2019-01-18 12:30:00,33.29,33.31,33.16,33.2,62237.0,32.2702,32.2896,32.1442,32.1829,62237.0
2019-01-18 13:00:00,33.19,33.22,32.88,32.99,96294.0,32.1732,32.2023,31.8727,31.9794,96294.0
2019-01-18 13:30:00,33.03,33.08,32.95,33.01,39842.0,32.0181,32.0666,31.9406,31.9988,39842.0
2019-01-18 14:00:00,33.0,33.04,32.8,32.84,92608.0,31.9891,32.0278,31.7952,31.834,92608.0
2019-01-18 14:30:00,32.84,32.99,32.81,32.86,178590.0,31.834,31.9794,31.8049,31.8533,178590.0
2019-01-18 15:00:00,32.86,32.94,32.78,32.9,145924.0,31.8533,31.9309,31.7758,31.8921,145924.0
2019-01-18 15:30:00,32.91,32.93,32.72,32.9,644619.0,31.9018,31.9212,31.7176,31.8921,644619.0
2019-01-22 09:30:00,32.47,32.58,32.09,32.45,172728.0,31.4753,31.5819,31.1069,31.4559,172728.0
2019-01-22 10:00:00,32.42,32.46,32.03,32.28,169398.0,31.4268,31.4656,31.0488,31.2911,169398.0
2019-01-22 10:30:00,32.27,32.41,32.12,32.13,94057.0,31.2814,31.4171,31.136,31.1457,94057.0
2019-01-22 11:00:00,32.13,32.29,32.07,32.2,68427.0,31.1457,31.3008,31.0876,31.2136,68427.0
2019-01-22 11:30:00,32.19,32.25,32.07,32.15,87304.0,31.2039,31.262,31.0876,31.1651,87304.0
2019-01-22 12:00:00,32.16,32.21,32.05,32.09,69733.0,31.1748,31.2233,31.0682,31.1069,69733.0
2019-01-22 12:30:00,32.09,32.15,31.97,31.98,62933.0,31.1069,31.1651,30.9906,31.0003,62933.0
2019-01-22 13:00:00,31.97,31.97,31.74,31.88,112478.0,30.9906,30.9906,30.7677,30.9034,112478.0
2019-01-22 13:30:00,31.89,31.97,31.84,31.87,67444.0,30.9131,30.9906,30.8646,30.8937,67444.0
2019-01-22 14:00:00,31.88,32.01,31.8,31.82,92073.0,30.9034,31.0294,30.8258,30.8452,92073.0
2019-01-22 14:30:00,31.83,31.85,31.63,31.71,98579.0,30.8549,30.8743,30.661,30.7386,98579.0
2019-01-22 15:00:00,31.72,31.82,31.65,31.74,130557.0,30.7483,30.8452,30.6804,30.7677,130557.0
2019-01-22 15:30:00,31.73,31.88,31.65,31.8,346512.0,30.758,30.9034,30.6804,30.8258,346512.0
2019-01-23 09:30:00,32.21,32.45,32.06,32.13,253325.0,31.2233,31.4559,31.0779,31.1457,253325.0
2019-01-23 10:00:00,32.15,32.18,31.71,31.73,221524.0,31.1651,31.1942,30.7386,30.758,221524.0
2019-01-23 10:30:00,31.72,31.84,31.63,31.67,177105.0,30.7483,30.8646,30.661,30.6998,177105.0
2019-01-23 11:00:00,31.67,31.97,31.63,31.81,326900.0,30.6998,30.9906,30.661,30.8355,326900.0
2019-01-23 11:30:00,31.82,31.85,31.56,31.72,214049.0,30.8452,30.8743,30.5932,30.7483,214049.0
2019-01-23 12:00:00,31.72,31.75,31.51,31.68,145517.0,30.7483,30.7774,30.5447,30.7095,145517.0
2019-01-23 12:30:00,31.68,31.8,31.63,31.69,140666.0,30.7095,30.8258,30.661,30.7192,140666.0
2019-01-23 13:00:00,31.71,31.8,31.58,31.78,152778.0,30.7386,30.8258,30.6126,30.8064,152778.0
2019-01-23 13:30:00,31.79,32.01,31.78,31.95,198015.0,30.8161,31.0294,30.8064,30.9712,198015.0
2019-01-23 14:00:00,31.96,32.07,31.87,31.94,293080.0,30.9809,31.0876,30.8937,30.9615,293080.0
2019-01-23 14:30:00,31.94,32.0,31.75,31.77,182741.0,30.9615,31.0197,30.7774,30.7967,182741.0
2019-01-23 15:00:00,31.76,32.01,31.74,31.91,282743.0,30.787,31.0294,30.7677,30.9325,282743.0
2019-01-23 15:30:00,31.91,31.98,31.78,31.9,564466.0,30.9325,31.0003,30.8064,30.9228,564466.0
2019-01-24 09:30:00,34.7,35.91,34.05,35.81,1280328.0,33.637,34.8099,33.0069,34.713,1280328.0
2019-01-24 10:00:00,35.81,37.04,35.37,36.9,1330790.0,34.713,35.9053,34.2865,35.7696,1330790.0
2019-01-24 10:30:00,36.94,37.02,35.94,36.98,900768.0,35.8084,35.8859,34.839,35.8471,900768.0
2019-01-24 11:00:00,36.98,37.43,36.56,37.37,846910.0,35.8471,36.2833,35.44,36.2252,846910.0
2019-01-24 11:30:00,37.4,37.47,36.83,36.87,387654.0,36.2543,36.3221,35.7017,35.7405,387654.0
2019-01-24 12:00:00,36.84,37.04,36.53,36.68,398518.0,35.7114,35.9053,35.4109,35.5563,398518.0
2019-01-24 12:30:00,36.66,36.88,36.43,36.55,313347.0,35.5369,35.7502,35.314,35.4303,313347.0
2019-01-24 13:00:00,36.54,36.6,35.91,35.94,395920.0,35.4206,35.4788,34.8099,34.839,395920.0
2019-01-24 13:30:00,35.94,36.54,35.83,36.45,527454.0,34.839,35.4206,34.7324,35.3334,527454.0
2019-01-24 14:00:00,36.47,36.53,36.21,36.48,393477.0,35.3528,35.4109,35.1007,35.3625,393477.0
2019-01-24 14:30:00,36.5,36.53,36.26,36.34,454442.0,35.3818,35.4109,35.1492,35.2267,454442.0
2019-01-24 15:00:00,36.34,36.53,36.21,36.24,571792.0,35.2267,35.4109,35.1007,35.1298,571792.0
2019-01-24 15:30:00,36.25,36.28,35.97,36.03,1410737.0,35.1395,35.1686,34.8681,34.9262,1410737.0
2019-01-25 09:30:00,35.82,36.39,35.5,36.14,472373.0,34.7227,35.2752,34.4125,35.0329,472373.0
2019-01-25 10:00:00,36.12,36.39,35.89,35.89,272808.0,35.0135,35.2752,34.7905,34.7905,272808.0
2019-01-25 10:30:00,35.88,36.03,35.77,36.0,278032.0,34.7808,34.9262,34.6742,34.8972,278032.0
2019-01-25 11:00:00,36.0,36.25,35.99,36.13,104195.0,34.8972,35.1395,34.8875,35.0232,104195.0
2019-01-25 11:30:00,36.13,36.33,35.97,36.22,229327.0,35.0232,35.217,34.8681,35.1104,229327.0
2019-01-25 12:00:00,36.22,36.25,36.13,36.18,142209.0,35.1104,35.1395,35.0232,35.0716,142209.0
2019-01-25 12:30:00,36.19,36.53,36.18,36.43,179307.0,35.0813,35.4109,35.0716,35.314,179307.0
2019-01-25 13:00:00,36.44,36.5,36.31,36.44,129693.0,35.3237,35.3818,35.1977,35.3237,129693.0
2019-01-25 13:30:00,36.44,36.51,36.35,36.41,127267.0,35.3237,35.3915,35.2364,35.2946,127267.0
2019-01-25 14:00:00,36.4,36.65,36.39,36.5,224908.0,35.2849,35.5272,35.2752,35.3818,224908.0
2019-01-25 14:30:00,36.5,36.94,36.49,36.89,308079.0,35.3818,35.8084,35.3721,35.7599,308079.0
2019-01-25 15:00:00,36.9,36.9,36.75,36.82,221711.0,35.7696,35.7696,35.6242,35.692,221711.0
2019-01-25 15:30:00,36.82,36.84,36.65,36.76,526525.0,35.692,35.7114,35.5272,35.6339,526525.0
2019-01-28 09:30:00,36.01,37.0,35.28,36.94,496454.0,34.9069,35.8665,34.1992,35.8084,496454.0
2019-01-28 10:00:00,36.93,37.24,36.86,37.23,262952.0,35.7987,36.0992,35.7308,36.0895,262952.0
2019-01-28 10:30:00,37.23,37.28,36.97,36.98,241565.0,36.0895,36.1379,35.8374,35.8471,241565.0
2019-01-28 11:00:00,36.97,37.17,36.79,37.06,177678.0,35.8374,36.0313,35.663,35.9247,177678.0
2019-01-28 11:30:00,37.08,37.12,36.44,36.45,225674.0,35.9441,35.9828,35.3237,35.3334,225674.0
2019-01-28 12:00:00,36.41,36.65,36.36,36.63,250462.0,35.2946,35.5272,35.2461,35.5079,250462.0
2019-01-28 12:30:00,36.63,36.7,36.49,36.69,135762.0,35.5079,35.5757,35.3721,35.566,135762.0
2019-01-28 13:00:00,36.68,36.83,36.61,36.74,259396.0,35.5563,35.7017,35.4885,35.6145,259396.0
2019-01-28 13:30:00,36.75,36.89,36.73,36.87,91384.0,35.6242,35.7599,35.6048,35.7405,91384.0
2019-01-28 14:00:00,36.88,36.89,36.6,36.75,128610.0,35.7502,35.7599,35.4788,35.6242,128610.0
2019-01-28 14:30:00,36.77,36.96,36.76,36.88,121261.0,35.6436,35.8277,35.6339,35.7502,121261.0
2019-01-28 15:00:00,36.88,36.92,36.72,36.75,140274.0,35.7502,35.789,35.5951,35.6242,140274.0
2019-01-28 15:30:00,36.76,36.86,36.7,36.76,347951.0,35.6339,35.7308,35.5757,35.6339,347951.0
2019-01-29 09:30:00,36.76,36.95,36.29,36.45,176773.0,35.6339,35.8181,35.1783,35.3334,176773.0
2019-01-29 10:00:00,36.45,36.67,36.29,36.64,92635.0,35.3334,35.5466,35.1783,35.5176,92635.0
2019-01-29 10:30:00,36.7,36.7,36.37,36.46,56646.0,35.5757,35.5757,35.2558,35.3431,56646.0
2019-01-29 11:00:00,36.44,36.53,36.36,36.36,43657.0,35.3237,35.4109,35.2461,35.2461,43657.0
2019-01-29 11:30:00,36.37,36.53,36.36,36.37,114043.0,35.2558,35.4109,35.2461,35.2558,114043.0
2019-01-29 12:00:00,36.37,36.6,36.33,36.56,63065.0,35.2558,35.4788,35.217,35.44,63065.0
2019-01-29 12:30:00,36.56,36.68,36.51,36.61,50381.0,35.44,35.5563,35.3915,35.4885,50381.0
2019-01-29 13:00:00,36.6,36.7,36.55,36.65,56496.0,35.4788,35.5757,35.4303,35.5272,56496.0
2019-01-29 13:30:00,36.65,36.67,36.53,36.63,139248.0,35.5272,35.5466,35.4109,35.5079,139248.0
2019-01-29 14:00:00,36.63,36.66,36.57,36.62,62128.0,35.5079,35.5369,35.4497,35.4982,62128.0
2019-01-29 14:30:00,36.61,36.64,36.51,36.52,86489.0,35.4885,35.5176,35.3915,35.4012,86489.0
2019-01-29 15:00:00,36.53,36.66,36.53,36.59,355577.0,35.4109,35.5369,35.4109,35.4691,355577.0
2019-01-29 15:30:00,36.58,36.6,36.34,36.35,355046.0,35.4594,35.4788,35.2267,35.2364,355046.0
2019-01-30 09:30:00,36.82,37.05,36.48,36.54,162116.0,35.692,35.915,35.3625,35.4206,162116.0
2019-01-30 10:00:00,36.53,36.61,36.26,36.59,195832.0,35.4109,35.4885,35.1492,35.4691,195832.0
2019-01-30 10:30:00,36.58,36.64,36.49,36.5,181065.0,35.4594,35.5176,35.3721,35.3818,181065.0
2019-01-30 11:00:00,36.51,36.83,36.14,36.18,270684.0,35.3915,35.7017,35.0329,35.0716,270684.0
2019-01-30 11:30:00,36.18,36.47,36.17,36.4,94537.0,35.0716,35.3528,35.0619,35.2849,94537.0
2019-01-30 12:00:00,36.43,36.62,36.37,36.52,65002.0,35.314,35.4982,35.2558,35.4012,65002.0
2019-01-30 12:30:00,36.52,36.56,36.43,36.48,107126.0,35.4012,35.44,35.314,35.3625,107126.0
2019-01-30 13:00:00,36.48,36.78,36.46,36.75,118873.0,35.3625,35.6533,35.3431,35.6242,118873.0
2019-01-30 13:30:00,36.75,36.87,36.74,36.78,154649.0,35.6242,35.7405,35.6145,35.6533,154649.0
2019-01-30 14:00:00,36.78,37.16,36.73,37.02,197868.0,35.6533,36.0216,35.6048,35.8859,197868.0
2019-01-30 14:30:00,37.02,37.2,37.0,37.17,132250.0,35.8859,36.0604,35.8665,36.0313,132250.0
2019-01-30 15:00:00,37.16,37.2,37.04,37.1,195895.0,36.0216,36.0604,35.9053,35.9635,195895.0
2019-01-30 15:30:00,37.11,37.11,36.83,36.89,350062.0,35.9732,35.9732,35.7017,35.7599,350062.0
2019-01-31 09:30:00,36.56,36.88,36.19,36.56,118122.0,35.44,35.7502,35.0813,35.44,118122.0
2019-01-31 10:00:00,36.56,36.81,36.46,36.8,134453.0,35.44,35.6823,35.3431,35.6726,134453.0
2019-01-31 10:30:00,36.82,36.92,36.71,36.81,82139.0,35.692,35.789,35.5854,35.6823,82139.0
2019-01-31 11:00:00,36.8,36.94,36.75,36.93,86352.0,35.6726,35.8084,35.6242,35.7987,86352.0
2019-01-31 11:30:00,36.92,37.07,36.91,37.01,65009.0,35.789,35.9344,35.7793,35.8762,65009.0
2019-01-31 12:00:00,37.01,37.08,36.92,37.04,84939.0,35.8762,35.9441,35.789,35.9053,84939.0
2019-01-31 12:30:00,37.05,37.08,36.79,36.83,49931.0,35.915,35.9441,35.663,35.7017,49931.0
2019-01-31 13:00:00,36.84,36.89,36.79,36.83,43333.0,35.7114,35.7599,35.663,35.7017,43333.0
2019-01-31 13:30:00,36.82,36.82,36.57,36.64,114589.0,35.692,35.692,35.4497,35.5176,114589.0
2019-01-31 14:00:00,36.64,36.67,36.43,36.55,126378.0,35.5176,35.5466,35.314,35.4303,126378.0
2019-01-31 14:30:00,36.55,36.56,36.32,36.34,192419.0,35.4303,35.44,35.2074,35.2267,192419.0
2019-01-31 15:00:00,36.34,36.38,35.94,36.21,936439.0,35.2267,35.2655,34.839,35.1007,936439.0
2019-01-31 15:30:00,36.21,36.24,35.91,36.0,915642.0,35.1007,35.1298,34.8099,34.8972,915642.0
2019-02-01 09:30:00,36.24,36.56,36.01,36.49,146684.0,35.1298,35.44,34.9069,35.3721,146684.0
2019-02-01 10:00:00,36.49,36.79,36.46,36.66,129121.0,35.3721,35.663,35.3431,35.5369,129121.0
2019-02-01 10:30:00,36.67,36.87,36.55,36.56,175560.0,35.5466,35.7405,35.4303,35.44,175560.0
2019-02-01 11:00:00,36.55,36.76,36.53,36.75,349904.0,35.4303,35.6339,35.4109,35.6242,349904.0
2019-02-01 11:30:00,36.76,37.06,36.73,37.05,152408.0,35.6339,35.9247,35.6048,35.915,152408.0
2019-02-01 12:00:00,37.05,37.06,36.94,37.01,115281.0,35.915,35.9247,35.8084,35.8762,115281.0
2019-02-01 12:30:00,37.0,37.02,36.88,36.98,95139.0,35.8665,35.8859,35.7502,35.8471,95139.0
2019-02-01 13:00:00,36.98,37.12,36.96,37.08,258050.0,35.8471,35.9828,35.8277,35.9441,258050.0
2019-02-01 13:30:00,37.08,37.13,36.97,37.0,129384.0,35.9441,35.9925,35.8374,35.8665,129384.0
2019-02-01 14:00:00,37.0,37.0,36.83,36.89,157711.0,35.8665,35.8665,35.7017,35.7599,157711.0
2019-02-01 14:30:00,36.88,36.92,36.71,36.73,114426.0,35.7502,35.789,35.5854,35.6048,114426.0
2019-02-01 15:00:00,36.73,36.79,36.71,36.77,136939.0,35.6048,35.663,35.5854,35.6436,136939.0
2019-02-01 15:30:00,36.78,36.84,36.7,36.76,230262.0,35.6533,35.7114,35.5757,35.6339,230262.0
2019-02-04 09:30:00,36.76,36.88,36.44,36.68,85482.0,35.6339,35.7502,35.3237,35.5563,85482.0
2019-02-04 10:00:00,36.68,36.87,36.66,36.7,66141.0,35.5563,35.7405,35.5369,35.5757,66141.0
2019-02-04 10:30:00,36.7,36.83,36.67,36.69,56266.0,35.5757,35.7017,35.5466,35.566,56266.0
2019-02-04 11:00:00,36.69,36.89,36.69,36.83,54611.0,35.566,35.7599,35.566,35.7017,54611.0
2019-02-04 11:30:00,36.84,36.9,36.8,36.84,48162.0,35.7114,35.7696,35.6726,35.7114,48162.0
2019-02-04 12:00:00,36.84,36.86,36.76,36.8,53884.0,35.7114,35.7308,35.6339,35.6726,53884.0
2019-02-04 12:30:00,36.8,36.81,36.61,36.68,27658.0,35.6726,35.6823,35.4885,35.5563,27658.0
2019-02-04 13:00:00,36.66,36.78,36.63,36.7,281018.0,35.5369,35.6533,35.5079,35.5757,281018.0
2019-02-04 13:30:00,36.7,36.84,36.67,36.82,82341.0,35.5757,35.7114,35.5466,35.692,82341.0
2019-02-04 14:00:00,36.82,36.87,36.8,36.83,44733.0,35.692,35.7405,35.6726,35.7017,44733.0
2019-02-04 14:30:00,36.82,36.88,36.74,36.77,52215.0,35.692,35.7502,35.6145,35.6436,52215.0
2019-02-04 15:00:00,36.76,36.79,36.65,36.66,78039.0,35.6339,35.663,35.5272,35.5369,78039.0
2019-02-04 15:30:00,36.66,36.93,36.59,36.93,361559.0,35.5369,35.7987,35.4691,35.7987,361559.0
2019-02-05 09:30:00,37.01,37.32,36.84,37.02,102124.0,35.8762,36.1767,35.7114,35.8859,102124.0
2019-02-05 10:00:00,37.02,37.11,36.84,37.11,63125.0,35.8859,35.9732,35.7114,35.9732,63125.0
2019-02-05 10:30:00,37.12,37.28,37.04,37.26,101181.0,35.9828,36.1379,35.9053,36.1186,101181.0
2019-02-05 11:00:00,37.26,37.35,37.11,37.14,78116.0,36.1186,36.2058,35.9732,36.0022,78116.0
2019-02-05 11:30:00,37.14,37.2,37.08,37.18,58471.0,36.0022,36.0604,35.9441,36.041,58471.0
2019-02-05 12:00:00,37.18,37.2,37.04,37.08,54444.0,36.041,36.0604,35.9053,35.9441,54444.0
2019-02-05 12:30:00,37.07,37.15,37.0,37.02,63472.0,35.9344,36.0119,35.8665,35.8859,63472.0
2019-02-05 13:00:00,37.03,37.15,37.02,37.14,49410.0,35.8956,36.0119,35.8859,36.0022,49410.0
2019-02-05 13:30:00,37.13,37.38,37.12,37.36,191129.0,35.9925,36.2349,35.9828,36.2155,191129.0
2019-02-05 14:00:00,37.36,37.5,37.33,37.36,109296.0,36.2155,36.3512,36.1864,36.2155,109296.0
2019-02-05 14:30:00,37.36,37.48,37.33,37.46,94668.0,36.2155,36.3318,36.1864,36.3124,94668.0
2019-02-05 15:00:00,37.46,37.49,37.41,37.47,119370.0,36.3124,36.3415,36.264,36.3221,119370.0
2019-02-05 15:30:00,37.47,37.49,37.34,37.36,242335.0,36.3221,36.3415,36.1961,36.2155,242335.0
2019-02-06 09:30:00,37.6,38.4,37.56,38.4,189510.0,36.4481,37.2236,36.4094,37.2236,189510.0
2019-02-06 10:00:00,38.4,38.64,38.19,38.56,268845.0,37.2236,37.4563,37.0201,37.3787,268845.0
2019-02-06 10:30:00,38.58,38.83,38.45,38.82,158037.0,37.3981,37.6405,37.2721,37.6308,158037.0
2019-02-06 11:00:00,38.82,38.92,38.58,38.67,324220.0,37.6308,37.7277,37.3981,37.4854,324220.0
2019-02-06 11:30:00,38.68,38.88,38.67,38.86,117736.0,37.4951,37.6889,37.4854,37.6695,117736.0
2019-02-06 12:00:00,38.86,38.91,38.63,38.63,169944.0,37.6695,37.718,37.4466,37.4466,169944.0
2019-02-06 12:30:00,38.62,38.76,38.59,38.72,83826.0,37.4369,37.5726,37.4078,37.5338,83826.0
2019-02-06 13:00:00,38.72,38.91,38.71,38.87,148370.0,37.5338,37.718,37.5241,37.6792,148370.0
2019-02-06 13:30:00,38.87,38.91,38.63,38.68,123200.0,37.6792,37.718,37.4466,37.4951,123200.0
2019-02-06 14:00:00,38.68,38.72,38.62,38.66,64249.0,37.4951,37.5338,37.4369,37.4757,64249.0
2019-02-06 14:30:00,38.66,38.68,38.47,38.54,116999.0,37.4757,37.4951,37.2915,37.3593,116999.0
2019-02-06 15:00:00,38.54,38.6,38.51,38.57,96850.0,37.3593,37.4175,37.3303,37.3884,96850.0
2019-02-06 15:30:00,38.56,38.58,38.44,38.51,285536.0,37.3787,37.3981,37.2624,37.3303,285536.0
2019-02-07 09:30:00,38.02,38.26,37.65,37.98,184293.0,36.8553,37.0879,36.4966,36.8165,184293.0
2019-02-07 10:00:00,37.97,38.27,37.88,38.23,114989.0,36.8068,37.0976,36.7196,37.0588,114989.0
2019-02-07 10:30:00,38.22,38.35,37.91,37.91,77468.0,37.0491,37.1752,36.7486,36.7486,77468.0
2019-02-07 11:00:00,37.89,38.03,37.82,37.86,70731.0,36.7293,36.865,36.6614,36.7002,70731.0
2019-02-07 11:30:00,37.86,37.92,37.65,37.77,136088.0,36.7002,36.7583,36.4966,36.6129,136088.0
2019-02-07 12:00:00,37.75,37.77,37.6,37.62,147937.0,36.5935,36.6129,36.4481,36.4675,147937.0
2019-02-07 12:30:00,37.62,37.76,37.57,37.65,54791.0,36.4675,36.6032,36.4191,36.4966,54791.0
2019-02-07 13:00:00,37.65,37.83,37.65,37.79,48314.0,36.4966,36.6711,36.4966,36.6323,48314.0
2019-02-07 13:30:00,37.8,37.87,37.6,37.67,65751.0,36.642,36.7099,36.4481,36.516,65751.0
2019-02-07 14:00:00,37.66,37.67,37.37,37.6,83291.0,36.5063,36.516,36.2252,36.4481,83291.0
2019-02-07 14:30:00,37.59,37.6,37.38,37.42,75944.0,36.4384,36.4481,36.2349,36.2737,75944.0
2019-02-07 15:00:00,37.42,37.5,37.31,37.45,124729.0,36.2737,36.3512,36.167,36.3027,124729.0
2019-02-07 15:30:00,37.45,37.64,37.4,37.64,302256.0,36.3027,36.4869,36.2543,36.4869,302256.0
2019-02-08 09:30:00,37.24,37.73,37.04,37.47,90649.0,36.0992,36.5742,35.9053,36.3221,90649.0
2019-02-08 10:00:00,37.46,37.65,37.27,37.53,79358.0,36.3124,36.4966,36.1283,36.3803,79358.0
2019-02-08 10:30:00,37.5,37.71,37.48,37.55,46375.0,36.3512,36.5548,36.3318,36.3997,46375.0
2019-02-08 11:00:00,37.54,37.6,37.33,37.39,86759.0,36.39,36.4481,36.1864,36.2446,86759.0
2019-02-08 11:30:00,37.38,37.42,37.08,37.37,107729.0,36.2349,36.2737,35.9441,36.2252,107729.0
2019-02-08 12:00:00,37.37,37.45,37.29,37.37,44217.0,36.2252,36.3027,36.1476,36.2252,44217.0
2019-02-08 12:30:00,37.37,37.49,37.37,37.42,35351.0,36.2252,36.3415,36.2252,36.2737,35351.0
2019-02-08 13:00:00,37.43,37.66,37.43,37.52,164794.0,36.2833,36.5063,36.2833,36.3706,164794.0
2019-02-08 13:30:00,37.52,37.64,37.47,37.63,34985.0,36.3706,36.4869,36.3221,36.4772,34985.0
2019-02-08 14:00:00,37.64,37.87,37.59,37.82,66030.0,36.4869,36.7099,36.4384,36.6614,66030.0
2019-02-08 14:30:00,37.82,37.86,37.64,37.64,81079.0,36.6614,36.7002,36.4869,36.4869,81079.0
2019-02-08 15:00:00,37.64,37.75,37.58,37.67,72420.0,36.4869,36.5935,36.4288,36.516,72420.0
2019-02-08 15:30:00,37.68,37.68,37.45,37.55,315053.0,36.5257,36.5257,36.3027,36.3997,315053.0
2019-02-11 09:30:00,37.46,37.89,37.27,37.5,120386.0,36.3124,36.7293,36.1283,36.3512,120386.0
2019-02-11 10:00:00,37.51,37.68,37.47,37.47,42887.0,36.3609,36.5257,36.3221,36.3221,42887.0
2019-02-11 10:30:00,37.48,37.66,37.47,37.61,56023.0,36.3318,36.5063,36.3221,36.4578,56023.0
2019-02-11 11:00:00,37.62,37.87,37.54,37.85,133113.0,36.4675,36.7099,36.39,36.6905,133113.0
2019-02-11 11:30:00,37.84,37.89,37.72,37.78,72480.0,36.6808,36.7293,36.5645,36.6226,72480.0
2019-02-11 12:00:00,37.77,37.99,37.77,37.95,47310.0,36.6129,36.8262,36.6129,36.7874,47310.0
2019-02-11 12:30:00,37.96,37.97,37.85,37.89,28706.0,36.7971,36.8068,36.6905,36.7293,28706.0
2019-02-11 13:00:00,37.88,37.94,37.73,37.74,62911.0,36.7196,36.7777,36.5742,36.5839,62911.0
2019-02-11 13:30:00,37.75,37.82,37.7,37.82,53421.0,36.5935,36.6614,36.5451,36.6614,53421.0
2019-02-11 14:00:00,37.81,37.84,37.75,37.75,55846.0,36.6517,36.6808,36.5935,36.5935,55846.0
2019-02-11 14:30:00,37.76,37.76,37.6,37.66,81648.0,36.6032,36.6032,36.4481,36.5063,81648.0
2019-02-11 15:00:00,37.66,37.72,37.66,37.68,60204.0,36.5063,36.5645,36.5063,36.5257,60204.0
2019-02-11 15:30:00,37.67,37.87,37.55,37.86,222810.0,36.516,36.7099,36.3997,36.7002,222810.0
2019-02-12 09:30:00,38.22,38.56,38.06,38.41,88576.0,37.0491,37.3787,36.8941,37.2333,88576.0
2019-02-12 10:00:00,38.41,38.54,38.38,38.5,71904.0,37.2333,37.3593,37.2042,37.3206,71904.0
2019-02-12 10:30:00,38.51,38.68,38.44,38.66,88547.0,37.3303,37.4951,37.2624,37.4757,88547.0
2019-02-12 11:00:00,38.67,38.7,38.58,38.67,73498.0,37.4854,37.5144,37.3981,37.4854,73498.0
2019-02-12 11:30:00,38.66,38.75,38.59,38.75,89113.0,37.4757,37.5629,37.4078,37.5629,89113.0
2019-02-12 12:00:00,38.75,38.82,38.7,38.82,52054.0,37.5629,37.6308,37.5144,37.6308,52054.0
2019-02-12 12:30:00,38.82,38.84,38.66,38.73,60784.0,37.6308,37.6502,37.4757,37.5435,60784.0
2019-02-12 13:00:00,38.72,38.75,38.63,38.7,84152.0,37.5338,37.5629,37.4466,37.5144,84152.0
2019-02-12 13:30:00,38.7,38.8,38.7,38.8,40322.0,37.5144,37.6114,37.5144,37.6114,40322.0
2019-02-12 14:00:00,38.8,38.94,38.78,38.9,73849.0,37.6114,37.7471,37.592,37.7083,73849.0
2019-02-12 14:30:00,38.9,38.96,38.84,38.93,78543.0,37.7083,37.7665,37.6502,37.7374,78543.0
2019-02-12 15:00:00,38.92,38.93,38.84,38.87,133922.0,37.7277,37.7374,37.6502,37.6792,133922.0
2019-02-12 15:30:00,38.86,38.92,38.79,38.9,322050.0,37.6695,37.7277,37.6017,37.7083,322050.0
2019-02-13 09:30:00,39.0,39.46,39.0,39.34,396481.0,37.8053,38.2512,37.8053,38.1348,396481.0
2019-02-13 10:00:00,39.33,39.42,39.14,39.23,298313.0,38.1251,38.2124,37.941,38.0282,298313.0
2019-02-13 10:30:00,39.24,39.29,39.05,39.17,192229.0,38.0379,38.0864,37.8537,37.97,192229.0
2019-02-13 11:00:00,39.18,39.29,39.17,39.23,85454.0,37.9797,38.0864,37.97,38.0282,85454.0
2019-02-13 11:30:00,39.23,39.35,39.13,39.34,84077.0,38.0282,38.1445,37.9313,38.1348,84077.0
2019-02-13 12:00:00,39.34,39.39,39.05,39.08,331984.0,38.1348,38.1833,37.8537,37.8828,331984.0
2019-02-13 12:30:00,39.08,39.12,38.98,39.04,186471.0,37.8828,37.9216,37.7859,37.844,186471.0
2019-02-13 13:00:00,39.03,39.21,39.01,39.14,70457.0,37.8343,38.0088,37.8149,37.941,70457.0
2019-02-13 13:30:00,39.14,39.22,39.14,39.19,39885.0,37.941,38.0185,37.941,37.9894,39885.0
2019-02-13 14:00:00,39.19,39.36,39.18,39.3,172510.0,37.9894,38.1542,37.9797,38.0961,172510.0
2019-02-13 14:30:00,39.29,39.38,39.27,39.34,112785.0,38.0864,38.1736,38.067,38.1348,112785.0
2019-02-13 15:00:00,39.34,39.39,39.3,39.33,97509.0,38.1348,38.1833,38.0961,38.1251,97509.0
2019-02-13 15:30:00,39.33,39.33,39.08,39.18,399891.0,38.1251,38.1251,37.8828,37.9797,399891.0
2019-02-14 09:30:00,39.11,39.79,39.0,39.74,170992.0,37.9119,38.5711,37.8053,38.5226,170992.0
2019-02-14 10:00:00,39.75,39.82,39.63,39.7,99250.0,38.5323,38.6001,38.416,38.4838,99250.0
2019-02-14 10:30:00,39.68,39.88,39.57,39.84,191497.0,38.4644,38.6583,38.3578,38.6195,191497.0
2019-02-14 11:00:00,39.84,39.89,39.71,39.79,66925.0,38.6195,38.668,38.4935,38.5711,66925.0
2019-02-14 11:30:00,39.8,39.84,39.7,39.72,52303.0,38.5807,38.6195,38.4838,38.5032,52303.0
2019-02-14 12:00:00,39.73,39.73,39.58,39.68,45047.0,38.5129,38.5129,38.3675,38.4644,45047.0
2019-02-14 12:30:00,39.68,39.74,39.65,39.72,63433.0,38.4644,38.5226,38.4353,38.5032,63433.0
2019-02-14 13:00:00,39.73,39.74,39.58,39.64,61190.0,38.5129,38.5226,38.3675,38.4256,61190.0
2019-02-14 13:30:00,39.63,39.63,39.49,39.52,32975.0,38.416,38.416,38.2802,38.3093,32975.0
2019-02-14 14:00:00,39.52,39.54,39.44,39.44,43685.0,38.3093,38.3287,38.2318,38.2318,43685.0
2019-02-14 14:30:00,39.44,39.47,39.35,39.41,41634.0,38.2318,38.2609,38.1445,38.2027,41634.0
2019-02-14 15:00:00,39.41,39.47,39.34,39.41,68992.0,38.2027,38.2609,38.1348,38.2027,68992.0
2019-02-14 15:30:00,39.42,39.61,39.41,39.52,301757.0,38.2124,38.3966,38.2027,38.3093,301757.0
2019-02-15 09:30:00,39.53,39.78,39.5,39.77,147886.0,38.319,38.5614,38.2899,38.5517,147886.0
2019-02-15 10:00:00,39.76,39.9,39.68,39.84,122814.0,38.542,38.6777,38.4644,38.6195,122814.0
2019-02-15 10:30:00,39.85,40.1,39.84,39.84,148793.0,38.6292,38.8716,38.6195,38.6195,148793.0
2019-02-15 11:00:00,39.84,39.93,39.78,39.84,67355.0,38.6195,38.7068,38.5614,38.6195,67355.0
2019-02-15 11:30:00,39.83,39.86,39.78,39.83,58768.0,38.6098,38.6389,38.5614,38.6098,58768.0
2019-02-15 12:00:00,39.84,39.93,39.82,39.91,67751.0,38.6195,38.7068,38.6001,38.6874,67751.0
2019-02-15 12:30:00,39.91,39.94,39.84,39.89,72676.0,38.6874,38.7165,38.6195,38.668,72676.0
2019-02-15 13:00:00,39.89,39.89,39.76,39.78,67044.0,38.668,38.668,38.542,38.5614,67044.0
2019-02-15 13:30:00,39.79,39.85,39.76,39.85,57007.0,38.5711,38.6292,38.542,38.6292,57007.0
2019-02-15 14:00:00,39.84,39.92,39.84,39.86,53116.0,38.6195,38.6971,38.6195,38.6389,53116.0
2019-02-15 14:30:00,39.86,39.95,39.86,39.93,73366.0,38.6389,38.7262,38.6389,38.7068,73366.0
2019-02-15 15:00:00,39.92,39.95,39.89,39.9,137540.0,38.6971,38.7262,38.668,38.6777,137540.0
2019-02-15 15:30:00,39.9,39.9,39.69,39.77,304955.0,38.6777,38.6777,38.4741,38.5517,304955.0
2019-02-19 09:30:00,40.0,40.18,39.91,39.98,227858.0,38.7746,38.9491,38.6874,38.7552,227858.0
2019-02-19 10:00:00,40.0,40.15,39.97,40.04,99519.0,38.7746,38.92,38.7455,38.8134,99519.0
2019-02-19 10:30:00,40.02,40.1,39.97,40.0,66635.0,38.794,38.8716,38.7455,38.7746,66635.0
2019-02-19 11:00:00,40.0,40.15,39.99,40.11,63884.0,38.7746,38.92,38.7649,38.8812,63884.0
2019-02-19 11:30:00,40.13,40.36,40.12,40.34,74767.0,38.9006,39.1236,38.8909,39.1042,74767.0
2019-02-19 12:00:00,40.34,40.39,40.32,40.35,85352.0,39.1042,39.1527,39.0848,39.1139,85352.0
2019-02-19 12:30:00,40.35,40.56,40.31,40.55,152056.0,39.1139,39.3175,39.0751,39.3078,152056.0
2019-02-19 13:00:00,40.56,40.64,40.51,40.62,299870.0,39.3175,39.395,39.269,39.3756,299870.0
2019-02-19 13:30:00,40.6,40.64,40.51,40.54,88195.0,39.3562,39.395,39.269,39.2981,88195.0
2019-02-19 14:00:00,40.54,40.74,40.52,40.68,142412.0,39.2981,39.4919,39.2787,39.4338,142412.0
2019-02-19 14:30:00,40.68,40.81,40.66,40.77,165150.0,39.4338,39.5598,39.4144,39.521,165150.0
2019-02-19 15:00:00,40.77,40.78,40.53,40.56,173186.0,39.521,39.5307,39.2884,39.3175,173186.0
2019-02-19 15:30:00,40.56,40.59,40.37,40.38,390294.0,39.3175,39.3465,39.1333,39.143,390294.0
2019-02-20 09:30:00,40.67,40.8,40.44,40.7,158019.0,39.4241,39.5501,39.2011,39.4532,158019.0
2019-02-20 10:00:00,40.71,40.83,40.67,40.82,94092.0,39.4629,39.5792,39.4241,39.5695,94092.0
2019-02-20 10:30:00,40.82,41.05,40.82,41.0,149016.0,39.5695,39.7925,39.5695,39.744,149016.0
2019-02-20 11:00:00,40.99,41.08,40.99,41.02,130019.0,39.7343,39.8215,39.7343,39.7634,130019.0
2019-02-20 11:30:00,41.02,41.18,40.99,41.15,101325.0,39.7634,39.9185,39.7343,39.8894,101325.0
2019-02-20 12:00:00,41.15,41.2,40.97,40.99,131405.0,39.8894,39.9379,39.7149,39.7343,131405.0
2019-02-20 12:30:00,40.99,41.06,40.93,40.98,100539.0,39.7343,39.8021,39.6761,39.7246,100539.0
2019-02-20 13:00:00,40.98,41.13,40.96,41.13,96309.0,39.7246,39.87,39.7052,39.87,96309.0
2019-02-20 13:30:00,41.14,41.17,41.06,41.11,83842.0,39.8797,39.9088,39.8021,39.8506,83842.0
2019-02-20 14:00:00,41.11,41.13,40.95,41.06,120692.0,39.8506,39.87,39.6955,39.8021,120692.0
2019-02-20 14:30:00,41.07,41.13,41.04,41.07,87733.0,39.8118,39.87,39.7828,39.8118,87733.0
2019-02-20 15:00:00,41.07,41.25,41.04,41.21,135920.0,39.8118,39.9863,39.7828,39.9476,135920.0
2019-02-20 15:30:00,41.21,41.29,41.16,41.28,502946.0,39.9476,40.0251,39.8991,40.0154,502946.0
2019-02-21 09:30:00,41.25,41.26,41.0,41.07,211326.0,40.0739,40.0836,39.831,39.899,211326.0
2019-02-21 10:00:00,41.07,41.12,40.82,40.88,163526.0,39.899,39.9476,39.6561,39.7144,163526.0
2019-02-21 10:30:00,40.87,40.97,40.83,40.84,117339.0,39.7047,39.8019,39.6659,39.6756,117339.0
2019-02-21 11:00:00,40.84,41.01,40.83,40.86,78185.0,39.6756,39.8407,39.6659,39.695,78185.0
2019-02-21 11:30:00,40.87,41.0,40.83,40.95,76809.0,39.7047,39.831,39.6659,39.7824,76809.0
2019-02-21 12:00:00,40.95,41.1,40.94,41.08,41676.0,39.7824,39.9282,39.7727,39.9087,41676.0
2019-02-21 12:30:00,41.09,41.2,41.06,41.13,58605.0,39.9184,40.0253,39.8893,39.9573,58605.0
2019-02-21 13:00:00,41.12,41.14,41.05,41.07,42256.0,39.9476,39.967,39.8796,39.899,42256.0
2019-02-21 13:30:00,41.06,41.08,41.02,41.07,46971.0,39.8893,39.9087,39.8504,39.899,46971.0
2019-02-21 14:00:00,41.07,41.07,40.84,40.95,69370.0,39.899,39.899,39.6756,39.7824,69370.0
2019-02-21 14:30:00,40.95,40.96,40.83,40.84,79816.0,39.7824,39.7922,39.6659,39.6756,79816.0
2019-02-21 15:00:00,40.84,40.96,40.83,40.93,92146.0,39.6756,39.7922,39.6659,39.763,92146.0
2019-02-21 15:30:00,40.93,41.12,40.88,41.11,283267.0,39.763,39.9476,39.7144,39.9379,283267.0
2019-02-22 09:30:00,40.58,41.06,40.5,40.77,197842.0,39.423,39.8893,39.3453,39.6076,197842.0
2019-02-22 10:00:00,40.77,40.82,40.61,40.66,100751.0,39.6076,39.6561,39.4521,39.5007,100751.0
2019-02-22 10:30:00,40.66,40.87,40.58,40.77,107228.0,39.5007,39.7047,39.423,39.6076,107228.0
2019-02-22 11:00:00,40.78,40.86,40.73,40.77,121810.0,39.6173,39.695,39.5687,39.6076,121810.0
2019-02-22 11:30:00,40.78,41.04,40.78,41.01,59189.0,39.6173,39.8699,39.6173,39.8407,59189.0
2019-02-22 12:00:00,41.02,41.06,40.99,41.02,53831.0,39.8504,39.8893,39.8213,39.8504,53831.0
2019-02-22 12:30:00,41.01,41.09,41.0,41.07,39071.0,39.8407,39.9184,39.831,39.899,39071.0
2019-02-22 13:00:00,41.08,41.08,40.92,40.99,55553.0,39.9087,39.9087,39.7533,39.8213,55553.0
2019-02-22 13:30:00,40.99,41.08,40.98,41.08,48136.0,39.8213,39.9087,39.8116,39.9087,48136.0
2019-02-22 14:00:00,41.08,41.14,41.05,41.08,79012.0,39.9087,39.967,39.8796,39.9087,79012.0
2019-02-22 14:30:00,41.09,41.11,40.92,41.06,64885.0,39.9184,39.9379,39.7533,39.8893,64885.0
2019-02-22 15:00:00,41.04,41.13,41.04,41.12,58522.0,39.8699,39.9573,39.8699,39.9476,58522.0
2019-02-22 15:30:00,41.12,41.26,41.07,41.25,254084.0,39.9476,40.0836,39.899,40.0739,254084.0
2019-02-25 09:30:00,41.69,42.14,41.57,41.91,231263.0,40.5013,40.9385,40.3848,40.7151,231263.0
2019-02-25 10:00:00,41.91,42.13,41.86,42.13,130258.0,40.7151,40.9288,40.6665,40.9288,130258.0
2019-02-25 10:30:00,42.13,42.31,42.09,42.25,262406.0,40.9288,41.1037,40.8899,41.0454,262406.0
2019-02-25 11:00:00,42.24,42.49,42.24,42.43,145808.0,41.0357,41.2785,41.0357,41.2202,145808.0
2019-02-25 11:30:00,42.43,42.46,42.35,42.41,76684.0,41.2202,41.2494,41.1425,41.2008,76684.0
2019-02-25 12:00:00,42.4,42.41,42.2,42.21,92388.0,41.1911,41.2008,40.9968,41.0065,92388.0
2019-02-25 12:30:00,42.21,42.23,42.09,42.14,79183.0,41.0065,41.0259,40.8899,40.9385,79183.0
2019-02-25 13:00:00,42.14,42.24,42.14,42.23,67072.0,40.9385,41.0357,40.9385,41.0259,67072.0
2019-02-25 13:30:00,42.23,42.32,42.17,42.26,101548.0,41.0259,41.1134,40.9677,41.0551,101548.0
2019-02-25 14:00:00,42.26,42.28,42.22,42.26,72014.0,41.0551,41.0745,41.0162,41.0551,72014.0
2019-02-25 14:30:00,42.26,42.27,42.12,42.13,60478.0,41.0551,41.0648,40.9191,40.9288,60478.0
2019-02-25 15:00:00,42.13,42.18,42.09,42.13,103082.0,40.9288,40.9774,40.8899,40.9288,103082.0
2019-02-25 15:30:00,42.13,42.22,42.05,42.07,312668.0,40.9288,41.0162,40.8511,40.8705,312668.0
2019-02-26 09:30:00,41.81,42.16,41.81,42.01,171492.0,40.6179,40.9579,40.6179,40.8122,171492.0
2019-02-26 10:00:00,42.01,42.11,41.93,41.99,73842.0,40.8122,40.9094,40.7345,40.7928,73842.0
2019-02-26 10:30:00,41.99,42.0,41.75,41.76,66313.0,40.7928,40.8025,40.5596,40.5693,66313.0
2019-02-26 11:00:00,41.75,41.77,41.65,41.7,115312.0,40.5596,40.5791,40.4625,40.5111,115312.0
2019-02-26 11:30:00,41.71,41.76,41.65,41.7,79086.0,40.5208,40.5693,40.4625,40.5111,79086.0
2019-02-26 12:00:00,41.7,41.76,41.54,41.71,68305.0,40.5111,40.5693,40.3556,40.5208,68305.0
2019-02-26 12:30:00,41.72,41.73,41.39,41.4,72659.0,40.5305,40.5402,40.2099,40.2196,72659.0
2019-02-26 13:00:00,41.4,41.5,41.4,41.44,62859.0,40.2196,40.3168,40.2196,40.2585,62859.0
2019-02-26 13:30:00,41.43,41.54,41.36,41.53,61806.0,40.2488,40.3556,40.1808,40.3459,61806.0
2019-02-26 14:00:00,41.53,41.62,41.52,41.58,62418.0,40.3459,40.4333,40.3362,40.3945,62418.0
2019-02-26 14:30:00,41.58,41.68,41.58,41.62,56673.0,40.3945,40.4916,40.3945,40.4333,56673.0
2019-02-26 15:00:00,41.62,41.65,41.56,41.59,73748.0,40.4333,40.4625,40.375,40.4042,73748.0
2019-02-26 15:30:00,41.59,41.66,41.44,41.48,222568.0,40.4042,40.4722,40.2585,40.2973,222568.0
2019-02-27 09:30:00,41.31,41.42,41.03,41.14,144491.0,40.1322,40.239,39.8602,39.967,144491.0
2019-02-27 10:00:00,41.14,41.17,40.74,41.03,144861.0,39.967,39.9962,39.5784,39.8602,144861.0
2019-02-27 10:30:00,41.05,41.12,40.82,41.07,87752.0,39.8796,39.9476,39.6561,39.899,87752.0
2019-02-27 11:00:00,41.06,41.16,40.96,41.12,49060.0,39.8893,39.9865,39.7922,39.9476,49060.0
2019-02-27 11:30:00,41.12,41.29,41.11,41.12,37925.0,39.9476,40.1127,39.9379,39.9476,37925.0
2019-02-27 12:00:00,41.13,41.22,41.12,41.18,45895.0,39.9573,40.0447,39.9476,40.0059,45895.0
2019-02-27 12:30:00,41.19,41.25,41.04,41.05,35693.0,40.0156,40.0739,39.8699,39.8796,35693.0
2019-02-27 13:00:00,41.05,41.12,41.03,41.06,54107.0,39.8796,39.9476,39.8602,39.8893,54107.0
2019-02-27 13:30:00,41.06,41.15,41.0,41.09,49294.0,39.8893,39.9767,39.831,39.9184,49294.0
2019-02-27 14:00:00,41.09,41.14,41.04,41.06,38170.0,39.9184,39.967,39.8699,39.8893,38170.0
2019-02-27 14:30:00,41.06,41.14,41.06,41.1,40025.0,39.8893,39.967,39.8893,39.9282,40025.0
2019-02-27 15:00:00,41.1,41.16,41.07,41.07,53931.0,39.9282,39.9865,39.899,39.899,53931.0
2019-02-27 15:30:00,41.07,41.24,41.05,41.22,156235.0,39.899,40.0642,39.8796,40.0447,156235.0
2019-02-28 09:30:00,40.75,40.94,40.56,40.86,153702.0,39.5881,39.7727,39.4036,39.695,153702.0
2019-02-28 10:00:00,40.86,40.9,40.69,40.79,107421.0,39.695,39.7339,39.5299,39.627,107421.0
2019-02-28 10:30:00,40.8,40.87,40.68,40.73,97492.0,39.6367,39.7047,39.5201,39.5687,97492.0
2019-02-28 11:00:00,40.74,40.83,40.7,40.79,50874.0,39.5784,39.6659,39.5396,39.627,50874.0
2019-02-28 11:30:00,40.8,40.86,40.77,40.83,75008.0,39.6367,39.695,39.6076,39.6659,75008.0
2019-02-28 12:00:00,40.83,40.95,40.82,40.94,38531.0,39.6659,39.7824,39.6561,39.7727,38531.0
2019-02-28 12:30:00,40.95,40.97,40.9,40.93,39920.0,39.7824,39.8019,39.7339,39.763,39920.0
2019-02-28 13:00:00,40.94,40.99,40.89,40.91,61823.0,39.7727,39.8213,39.7242,39.7436,61823.0
2019-02-28 13:30:00,40.91,41.02,40.9,40.91,51928.0,39.7436,39.8504,39.7339,39.7436,51928.0
2019-02-28 14:00:00,40.9,40.94,40.88,40.9,41315.0,39.7339,39.7727,39.7144,39.7339,41315.0
2019-02-28 14:30:00,40.9,40.9,40.83,40.88,52770.0,39.7339,39.7339,39.6659,39.7144,52770.0
2019-02-28 15:00:00,40.89,40.9,40.85,40.9,56508.0,39.7242,39.7339,39.6853,39.7339,56508.0
2019-02-28 15:30:00,40.89,40.97,40.79,40.84,169201.0,39.7242,39.8019,39.627,39.6756,169201.0
2019-03-01 09:30:00,41.38,41.64,41.2,41.38,104274.0,40.2002,40.4528,40.0253,40.2002,104274.0
2019-03-01 10:00:00,41.37,41.37,41.0,41.08,59852.0,40.1905,40.1905,39.831,39.9087,59852.0
2019-03-01 10:30:00,41.08,41.15,41.01,41.02,44779.0,39.9087,39.9767,39.8407,39.8504,44779.0
2019-03-01 11:00:00,41.02,41.08,40.88,40.93,42567.0,39.8504,39.9087,39.7144,39.763,42567.0
2019-03-01 11:30:00,40.93,40.98,40.72,40.82,36956.0,39.763,39.8116,39.559,39.6561,36956.0
2019-03-01 12:00:00,40.82,41.09,40.82,41.07,41790.0,39.6561,39.9184,39.6561,39.899,41790.0
2019-03-01 12:30:00,41.07,41.1,41.02,41.06,38504.0,39.899,39.9282,39.8504,39.8893,38504.0
2019-03-01 13:00:00,41.05,41.06,40.96,40.98,36646.0,39.8796,39.8893,39.7922,39.8116,36646.0
2019-03-01 13:30:00,40.98,41.04,40.97,40.98,31217.0,39.8116,39.8699,39.8019,39.8116,31217.0
2019-03-01 14:00:00,40.98,41.14,40.98,41.14,30192.0,39.8116,39.967,39.8116,39.967,30192.0
2019-03-01 14:30:00,41.14,41.17,41.01,41.07,62874.0,39.967,39.9962,39.8407,39.899,62874.0
2019-03-01 15:00:00,41.07,41.07,40.94,40.95,86407.0,39.899,39.899,39.7727,39.7824,86407.0
2019-03-01 15:30:00,40.95,41.03,40.87,40.99,287594.0,39.7824,39.8602,39.7047,39.8213,287594.0
2019-03-04 09:30:00,41.14,41.45,41.05,41.26,96918.0,39.967,40.2682,39.8796,40.0836,96918.0
2019-03-04 10:00:00,41.27,41.33,41.12,41.18,111675.0,40.0933,40.1516,39.9476,40.0059,111675.0
2019-03-04 10:30:00,41.19,41.19,40.9,40.9,106177.0,40.0156,40.0156,39.7339,39.7339,106177.0
2019-03-04 11:00:00,40.9,40.97,40.68,40.69,144767.0,39.7339,39.8019,39.5201,39.5299,144767.0
2019-03-04 11:30:00,40.7,40.75,40.33,40.37,115308.0,39.5396,39.5881,39.1801,39.219,115308.0
2019-03-04 12:00:00,40.37,40.47,40.09,40.21,109031.0,39.219,39.3161,38.947,39.0635,109031.0
2019-03-04 12:30:00,40.2,40.31,40.13,40.3,38010.0,39.0538,39.1607,38.9858,39.151,38010.0
2019-03-04 13:00:00,40.3,40.4,40.17,40.38,35463.0,39.151,39.2481,39.0247,39.2287,35463.0
2019-03-04 13:30:00,40.38,40.44,40.32,40.4,64497.0,39.2287,39.287,39.1704,39.2481,64497.0
2019-03-04 14:00:00,40.4,40.47,40.3,40.46,44587.0,39.2481,39.3161,39.151,39.3064,44587.0
2019-03-04 14:30:00,40.46,40.47,40.36,40.44,74177.0,39.3064,39.3161,39.2093,39.287,74177.0
2019-03-04 15:00:00,40.44,40.5,40.38,40.48,103039.0,39.287,39.3453,39.2287,39.3258,103039.0
2019-03-04 15:30:00,40.48,40.66,40.46,40.63,324407.0,39.3258,39.5007,39.3064,39.4716,324407.0
2019-03-05 09:30:00,40.59,40.67,40.33,40.41,71675.0,39.4327,39.5104,39.1801,39.2578,71675.0
2019-03-05 10:00:00,40.43,40.63,40.4,40.43,69071.0,39.2773,39.4716,39.2481,39.2773,69071.0
2019-03-05 10:30:00,40.42,40.56,40.42,40.53,56837.0,39.2676,39.4036,39.2676,39.3744,56837.0
2019-03-05 11:00:00,40.52,40.63,40.49,40.51,85844.0,39.3647,39.4716,39.3356,39.355,85844.0
2019-03-05 11:30:00,40.51,40.67,40.47,40.52,76486.0,39.355,39.5104,39.3161,39.3647,76486.0
2019-03-05 12:00:00,40.51,40.64,40.5,40.51,51649.0,39.355,39.4813,39.3453,39.355,51649.0
2019-03-05 12:30:00,40.52,40.55,40.4,40.55,88849.0,39.3647,39.3938,39.2481,39.3938,88849.0
2019-03-05 13:00:00,40.56,40.62,40.52,40.53,71568.0,39.4036,39.4618,39.3647,39.3744,71568.0
2019-03-05 13:30:00,40.53,40.63,40.52,40.59,56434.0,39.3744,39.4716,39.3647,39.4327,56434.0
2019-03-05 14:00:00,40.6,40.63,40.56,40.58,55398.0,39.4424,39.4716,39.4036,39.423,55398.0
2019-03-05 14:30:00,40.58,40.59,40.49,40.51,37393.0,39.423,39.4327,39.3356,39.355,37393.0
2019-03-05 15:00:00,40.51,40.53,40.42,40.45,76248.0,39.355,39.3744,39.2676,39.2967,76248.0
2019-03-05 15:30:00,40.44,40.54,40.39,40.39,152502.0,39.287,39.3841,39.2384,39.2384,152502.0
2019-03-06 09:30:00,40.35,40.49,40.26,40.36,150969.0,39.1995,39.3356,39.1121,39.2093,150969.0
2019-03-06 10:00:00,40.35,40.35,40.04,40.06,65923.0,39.1995,39.1995,38.8984,38.9178,65923.0
2019-03-06 10:30:00,40.07,40.27,40.04,40.25,62003.0,38.9275,39.1218,38.8984,39.1024,62003.0
2019-03-06 11:00:00,40.24,40.39,40.18,40.23,48853.0,39.0927,39.2384,39.0344,39.083,48853.0
2019-03-06 11:30:00,40.24,40.29,40.06,40.1,41832.0,39.0927,39.1413,38.9178,38.9567,41832.0
2019-03-06 12:00:00,40.09,40.22,40.09,40.14,37131.0,38.947,39.0733,38.947,38.9955,37131.0
2019-03-06 12:30:00,40.16,40.25,40.16,40.2,32255.0,39.015,39.1024,39.015,39.0538,32255.0
2019-03-06 13:00:00,40.21,40.24,40.15,40.2,75089.0,39.0635,39.0927,39.0053,39.0538,75089.0
2019-03-06 13:30:00,40.21,40.33,40.21,40.31,37178.0,39.0635,39.1801,39.0635,39.1607,37178.0
2019-03-06 14:00:00,40.3,40.33,40.21,40.22,48219.0,39.151,39.1801,39.0635,39.0733,48219.0
2019-03-06 14:30:00,40.22,40.24,40.13,40.14,51175.0,39.0733,39.0927,38.9858,38.9955,51175.0
2019-03-06 15:00:00,40.14,40.16,40.03,40.06,78134.0,38.9955,39.015,38.8887,38.9178,78134.0
2019-03-06 15:30:00,40.06,40.16,39.91,39.93,278276.0,38.9178,39.015,38.7721,38.7915,278276.0
2019-03-07 09:30:00,39.76,39.77,39.13,39.18,139154.0,38.6264,38.6361,38.0143,38.0629,139154.0
2019-03-07 10:00:00,39.18,39.37,39.09,39.36,149237.0,38.0629,38.2475,37.9755,38.2378,149237.0
2019-03-07 10:30:00,39.36,39.5,39.33,39.4,88861.0,38.2378,38.3738,38.2086,38.2766,88861.0
2019-03-07 11:00:00,39.4,39.44,39.16,39.28,127329.0,38.2766,38.3155,38.0435,38.1601,127329.0
2019-03-07 11:30:00,39.28,39.39,39.22,39.27,108818.0,38.1601,38.2669,38.1018,38.1503,108818.0
2019-03-07 12:00:00,39.26,39.35,39.24,39.33,125045.0,38.1406,38.2281,38.1212,38.2086,125045.0
2019-03-07 12:30:00,39.32,39.4,39.26,39.38,95705.0,38.1989,38.2766,38.1406,38.2572,95705.0
2019-03-07 13:00:00,39.37,39.4,39.3,39.33,102092.0,38.2475,38.2766,38.1795,38.2086,102092.0
2019-03-07 13:30:00,39.33,39.34,39.14,39.14,120381.0,38.2086,38.2183,38.024,38.024,120381.0
2019-03-07 14:00:00,39.14,39.17,38.93,38.96,99872.0,38.024,38.0532,37.82,37.8492,99872.0
2019-03-07 14:30:00,38.97,38.97,38.66,38.67,150709.0,37.8589,37.8589,37.5577,37.5674,150709.0
2019-03-07 15:00:00,38.68,38.8,38.6,38.72,157035.0,37.5772,37.6937,37.4994,37.616,157035.0
2019-03-07 15:30:00,38.72,38.93,38.7,38.85,383240.0,37.616,37.82,37.5966,37.7423,383240.0
2019-03-08 09:30:00,38.28,38.78,38.0,38.66,263914.0,37.1886,37.6743,36.9166,37.5577,263914.0
2019-03-08 10:00:00,38.65,38.65,38.42,38.44,95741.0,37.548,37.548,37.3246,37.344,95741.0
2019-03-08 10:30:00,38.44,38.73,38.39,38.6,82864.0,37.344,37.6257,37.2954,37.4994,82864.0
2019-03-08 11:00:00,38.6,38.83,38.58,38.76,317036.0,37.4994,37.7229,37.48,37.6549,317036.0
2019-03-08 11:30:00,38.77,38.77,38.42,38.45,66262.0,37.6646,37.6646,37.3246,37.3537,66262.0
2019-03-08 12:00:00,38.45,38.53,38.38,38.48,83564.0,37.3537,37.4314,37.2857,37.3829,83564.0
2019-03-08 12:30:00,38.5,38.53,38.44,38.46,46385.0,37.4023,37.4314,37.344,37.3634,46385.0
2019-03-08 13:00:00,38.47,38.55,38.45,38.52,49743.0,37.3732,37.4509,37.3537,37.4217,49743.0
2019-03-08 13:30:00,38.51,38.61,38.46,38.5,57699.0,37.412,37.5092,37.3634,37.4023,57699.0
2019-03-08 14:00:00,38.5,38.5,38.35,38.41,94567.0,37.4023,37.4023,37.2566,37.3149,94567.0
2019-03-08 14:30:00,38.41,38.6,38.36,38.55,166242.0,37.3149,37.4994,37.2663,37.4509,166242.0
2019-03-08 15:00:00,38.54,38.63,38.43,38.45,124097.0,37.4412,37.5286,37.3343,37.3537,124097.0
2019-03-08 15:30:00,38.45,38.76,38.44,38.75,428102.0,37.3537,37.6549,37.344,37.6452,428102.0
2019-03-11 09:30:00,38.92,39.34,38.87,39.26,101286.0,37.8103,38.2183,37.7617,38.1406,101286.0
2019-03-11 10:00:00,39.26,39.37,39.13,39.15,56853.0,38.1406,38.2475,38.0143,38.0338,56853.0
2019-03-11 10:30:00,39.15,39.44,39.1,39.38,80595.0,38.0338,38.3155,37.9852,38.2572,80595.0
2019-03-11 11:00:00,39.37,39.52,39.35,39.47,60108.0,38.2475,38.3932,38.2281,38.3446,60108.0
2019-03-11 11:30:00,39.47,39.47,39.28,39.38,42102.0,38.3446,38.3446,38.1601,38.2572,42102.0
2019-03-11 12:00:00,39.38,39.48,39.36,39.44,53817.0,38.2572,38.3544,38.2378,38.3155,53817.0
2019-03-11 12:30:00,39.44,39.57,39.43,39.46,75370.0,38.3155,38.4418,38.3058,38.3349,75370.0
2019-03-11 13:00:00,39.46,39.61,39.46,39.61,66056.0,38.3349,38.4806,38.3349,38.4806,66056.0
2019-03-11 13:30:00,39.61,39.7,39.59,39.66,49651.0,38.4806,38.5681,38.4612,38.5292,49651.0
2019-03-11 14:00:00,39.67,39.67,39.51,39.54,50776.0,38.5389,38.5389,38.3835,38.4126,50776.0
2019-03-11 14:30:00,39.53,39.6,39.49,39.54,40206.0,38.4029,38.4709,38.3641,38.4126,40206.0
2019-03-11 15:00:00,39.54,39.54,39.45,39.46,98767.0,38.4126,38.4126,38.3252,38.3349,98767.0
2019-03-11 15:30:00,39.47,39.53,39.45,39.53,173844.0,38.3446,38.4029,38.3252,38.4029,173844.0
2019-03-12 09:30:00,39.58,39.67,39.14,39.35,88869.0,38.4515,38.5389,38.024,38.2281,88869.0
2019-03-12 10:00:00,39.36,39.38,39.19,39.38,131695.0,38.2378,38.2572,38.0726,38.2572,131695.0
2019-03-12 10:30:00,39.39,39.6,39.38,39.5,87342.0,38.2669,38.4709,38.2572,38.3738,87342.0
2019-03-12 11:00:00,39.5,39.56,39.39,39.41,51944.0,38.3738,38.4321,38.2669,38.2863,51944.0
2019-03-12 11:30:00,39.41,39.7,39.39,39.68,60077.0,38.2863,38.5681,38.2669,38.5487,60077.0
2019-03-12 12:00:00,39.68,39.71,39.61,39.68,33305.0,38.5487,38.5778,38.4806,38.5487,33305.0
2019-03-12 12:30:00,39.68,39.73,39.59,39.64,38637.0,38.5487,38.5972,38.4612,38.5098,38637.0
2019-03-12 13:00:00,39.64,39.65,39.57,39.62,25950.0,38.5098,38.5195,38.4418,38.4904,25950.0
2019-03-12 13:30:00,39.61,39.75,39.58,39.74,29731.0,38.4806,38.6167,38.4515,38.6069,29731.0
2019-03-12 14:00:00,39.75,39.77,39.71,39.72,59985.0,38.6167,38.6361,38.5778,38.5875,59985.0
2019-03-12 14:30:00,39.73,39.79,39.7,39.77,91920.0,38.5972,38.6555,38.5681,38.6361,91920.0
2019-03-12 15:00:00,39.76,39.77,39.6,39.65,102319.0,38.6264,38.6361,38.4709,38.5195,102319.0
2019-03-12 15:30:00,39.65,39.65,39.53,39.6,165309.0,38.5195,38.5195,38.4029,38.4709,165309.0
2019-03-13 09:30:00,39.8,39.8,38.99,39.09,200177.0,38.6652,38.6652,37.8783,37.9755,200177.0
2019-03-13 10:00:00,39.1,39.17,38.84,39.06,254031.0,37.9852,38.0532,37.7326,37.9463,254031.0
2019-03-13 10:30:00,39.05,39.39,38.98,39.38,191765.0,37.9366,38.2669,37.8686,38.2572,191765.0
2019-03-13 11:00:00,39.38,39.61,39.3,39.52,166155.0,38.2572,38.4806,38.1795,38.3932,166155.0
2019-03-13 11:30:00,39.52,39.6,39.43,39.49,64711.0,38.3932,38.4709,38.3058,38.3641,64711.0
2019-03-13 12:00:00,39.49,39.53,39.39,39.47,41084.0,38.3641,38.4029,38.2669,38.3446,41084.0
2019-03-13 12:30:00,39.47,39.52,39.44,39.5,41226.0,38.3446,38.3932,38.3155,38.3738,41226.0
2019-03-13 13:00:00,39.5,39.59,39.46,39.58,30530.0,38.3738,38.4612,38.3349,38.4515,30530.0
2019-03-13 13:30:00,39.57,39.7,39.54,39.7,64623.0,38.4418,38.5681,38.4126,38.5681,64623.0
2019-03-13 14:00:00,39.7,39.8,39.68,39.77,83581.0,38.5681,38.6652,38.5487,38.6361,83581.0
2019-03-13 14:30:00,39.76,39.76,39.61,39.66,107226.0,38.6264,38.6264,38.4806,38.5292,107226.0
2019-03-13 15:00:00,39.66,39.73,39.6,39.65,133554.0,38.5292,38.5972,38.4709,38.5195,133554.0
2019-03-13 15:30:00,39.64,39.74,39.55,39.62,220987.0,38.5098,38.6069,38.4224,38.4904,220987.0
2019-03-14 09:30:00,39.63,39.82,39.36,39.8,123230.0,38.5001,38.6847,38.2378,38.6652,123230.0
2019-03-14 10:00:00,39.81,39.81,39.56,39.72,88541.0,38.6749,38.6749,38.4321,38.5875,88541.0
2019-03-14 10:30:00,39.72,39.78,39.53,39.56,139176.0,38.5875,38.6458,38.4029,38.4321,139176.0
2019-03-14 11:00:00,39.56,39.69,39.51,39.63,66359.0,38.4321,38.5584,38.3835,38.5001,66359.0
2019-03-14 11:30:00,39.64,39.66,39.51,39.66,82402.0,38.5098,38.5292,38.3835,38.5292,82402.0
2019-03-14 12:00:00,39.66,39.77,39.63,39.76,58817.0,38.5292,38.6361,38.5001,38.6264,58817.0
2019-03-14 12:30:00,39.76,39.83,39.65,39.69,54895.0,38.6264,38.6944,38.5195,38.5584,54895.0
2019-03-14 13:00:00,39.69,39.71,39.54,39.57,43180.0,38.5584,38.5778,38.4126,38.4418,43180.0
2019-03-14 13:30:00,39.58,39.6,39.48,39.48,40125.0,38.4515,38.4709,38.3544,38.3544,40125.0
2019-03-14 14:00:00,39.49,39.51,39.39,39.47,87984.0,38.3641,38.3835,38.2669,38.3446,87984.0
2019-03-14 14:30:00,39.47,39.47,39.2,39.35,130741.0,38.3446,38.3446,38.0823,38.2281,130741.0
2019-03-14 15:00:00,39.34,39.38,39.32,39.38,118400.0,38.2183,38.2572,38.1989,38.2572,118400.0
2019-03-14 15:30:00,39.38,39.41,39.23,39.28,359923.0,38.2572,38.2863,38.1115,38.1601,359923.0
2019-03-15 09:30:00,39.51,40.29,39.27,40.25,376566.0,38.3835,39.1413,38.1503,39.1024,376566.0
2019-03-15 10:00:00,40.25,40.39,40.1,40.24,312681.0,39.1024,39.2384,38.9567,39.0927,312681.0
2019-03-15 10:30:00,40.25,40.43,40.15,40.3,91105.0,39.1024,39.2773,39.0053,39.151,91105.0
2019-03-15 11:00:00,40.31,40.44,40.27,40.37,144380.0,39.1607,39.287,39.1218,39.219,144380.0
2019-03-15 11:30:00,40.37,40.54,40.28,40.5,186941.0,39.219,39.3841,39.1315,39.3453,186941.0
2019-03-15 12:00:00,40.49,40.59,40.44,40.52,91929.0,39.3356,39.4327,39.287,39.3647,91929.0
2019-03-15 12:30:00,40.51,40.59,40.36,40.37,113691.0,39.355,39.4327,39.2093,39.219,113691.0
2019-03-15 13:00:00,40.37,40.4,40.26,40.35,103344.0,39.219,39.2481,39.1121,39.1995,103344.0
2019-03-15 13:30:00,40.35,40.39,40.29,40.31,89748.0,39.1995,39.2384,39.1413,39.1607,89748.0
2019-03-15 14:00:00,40.32,40.43,40.24,40.42,73413.0,39.1704,39.2773,39.0927,39.2676,73413.0
2019-03-15 14:30:00,40.42,40.45,40.32,40.33,70919.0,39.2676,39.2967,39.1704,39.1801,70919.0
2019-03-15 15:00:00,40.33,40.38,40.25,40.28,115484.0,39.1801,39.2287,39.1024,39.1315,115484.0
2019-03-15 15:30:00,40.27,40.52,40.14,40.45,596200.0,39.1218,39.3647,38.9955,39.2967,596200.0
2019-03-18 09:30:00,40.44,40.93,40.13,40.84,221510.0,39.287,39.763,38.9858,39.6756,221510.0
2019-03-18 10:00:00,40.83,40.93,40.62,40.76,203800.0,39.6659,39.763,39.4618,39.5979,203800.0
2019-03-18 10:30:00,40.78,40.85,40.73,40.79,150678.0,39.6173,39.6853,39.5687,39.627,150678.0
2019-03-18 11:00:00,40.8,40.83,40.17,40.25,277039.0,39.6367,39.6659,39.0247,39.1024,277039.0
2019-03-18 11:30:00,40.24,40.32,40.12,40.18,97631.0,39.0927,39.1704,38.9761,39.0344,97631.0
2019-03-18 12:00:00,40.18,40.25,40.07,40.19,79153.0,39.0344,39.1024,38.9275,39.0441,79153.0
2019-03-18 12:30:00,40.19,40.45,40.18,40.34,104682.0,39.0441,39.2967,39.0344,39.1898,104682.0
2019-03-18 13:00:00,40.34,40.53,40.32,40.5,70596.0,39.1898,39.3744,39.1704,39.3453,70596.0
2019-03-18 13:30:00,40.49,40.5,40.32,40.36,57472.0,39.3356,39.3453,39.1704,39.2093,57472.0
2019-03-18 14:00:00,40.34,40.37,40.25,40.31,43996.0,39.1898,39.219,39.1024,39.1607,43996.0
2019-03-18 14:30:00,40.32,40.37,40.29,40.35,72066.0,39.1704,39.219,39.1413,39.1995,72066.0
2019-03-18 15:00:00,40.35,40.36,40.24,40.3,73011.0,39.1995,39.2093,39.0927,39.151,73011.0
2019-03-18 15:30:00,40.29,40.45,40.29,40.4,293272.0,39.1413,39.2967,39.1413,39.2481,293272.0
2019-03-19 09:30:00,40.57,40.78,40.43,40.49,53535.0,39.4133,39.6173,39.2773,39.3356,53535.0
2019-03-19 10:00:00,40.49,40.62,40.46,40.49,77963.0,39.3356,39.4618,39.3064,39.3356,77963.0
2019-03-19 10:30:00,40.49,40.55,40.38,40.38,79648.0,39.3356,39.3938,39.2287,39.2287,79648.0
2019-03-19 11:00:00,40.37,40.45,40.29,40.36,61747.0,39.219,39.2967,39.1413,39.2093,61747.0
2019-03-19 11:30:00,40.35,40.52,40.35,40.44,32760.0,39.1995,39.3647,39.1995,39.287,32760.0
2019-03-19 12:00:00,40.46,40.65,40.46,40.62,27474.0,39.3064,39.491,39.3064,39.4618,27474.0
2019-03-19 12:30:00,40.62,40.63,40.28,40.41,54598.0,39.4618,39.4716,39.1315,39.2578,54598.0
2019-03-19 13:00:00,40.44,40.48,40.4,40.45,39910.0,39.287,39.3258,39.2481,39.2967,39910.0
2019-03-19 13:30:00,40.44,40.47,40.39,40.39,34328.0,39.287,39.3161,39.2384,39.2384,34328.0
2019-03-19 14:00:00,40.4,40.5,40.38,40.46,48037.0,39.2481,39.3453,39.2287,39.3064,48037.0
2019-03-19 14:30:00,40.46,40.55,40.43,40.44,44285.0,39.3064,39.3938,39.2773,39.287,44285.0
2019-03-19 15:00:00,40.46,40.51,40.39,40.43,75012.0,39.3064,39.355,39.2384,39.2773,75012.0
2019-03-19 15:30:00,40.43,40.54,40.35,40.54,226483.0,39.2773,39.3841,39.1995,39.3841,226483.0
2019-03-20 09:30:00,40.56,40.56,39.96,39.99,300830.0,39.4036,39.4036,38.8207,38.8498,300830.0
2019-03-20 10:00:00,39.99,40.06,39.83,39.9,268495.0,38.8498,38.9178,38.6944,38.7624,268495.0
2019-03-20 10:30:00,39.9,39.97,39.73,39.84,198395.0,38.7624,38.8304,38.5972,38.7041,198395.0
2019-03-20 11:00:00,39.85,39.9,39.52,39.54,170548.0,38.7138,38.7624,38.3932,38.4126,170548.0
2019-03-20 11:30:00,39.54,39.62,39.33,39.44,277165.0,38.4126,38.4904,38.2086,38.3155,277165.0
2019-03-20 12:00:00,39.44,39.51,39.2,39.41,171776.0,38.3155,38.3835,38.0823,38.2863,171776.0
2019-03-20 12:30:00,39.4,39.47,39.3,39.43,86634.0,38.2766,38.3446,38.1795,38.3058,86634.0
2019-03-20 13:00:00,39.44,39.45,39.37,39.41,46647.0,38.3155,38.3252,38.2475,38.2863,46647.0
2019-03-20 13:30:00,39.38,39.47,39.37,39.47,75174.0,38.2572,38.3446,38.2475,38.3446,75174.0
2019-03-20 14:00:00,39.47,39.79,39.46,39.78,406289.0,38.3446,38.6555,38.3349,38.6458,406289.0
2019-03-20 14:30:00,39.79,39.87,39.73,39.8,216952.0,38.6555,38.7332,38.5972,38.6652,216952.0
2019-03-20 15:00:00,39.8,39.81,39.62,39.66,182320.0,38.6652,38.6749,38.4904,38.5292,182320.0
2019-03-20 15:30:00,39.66,39.68,39.47,39.55,551493.0,38.5292,38.5487,38.3446,38.4224,551493.0
2019-03-21 09:30:00,39.53,39.93,39.44,39.81,324376.0,38.4029,38.7915,38.3155,38.6749,324376.0
2019-03-21 10:00:00,39.82,40.24,39.81,40.18,306424.0,38.6847,39.0927,38.6749,39.0344,306424.0
2019-03-21 10:30:00,40.18,40.33,40.13,40.24,171126.0,39.0344,39.1801,38.9858,39.0927,171126.0
2019-03-21 11:00:00,40.24,40.44,40.22,40.39,174035.0,39.0927,39.287,39.0733,39.2384,174035.0
2019-03-21 11:30:00,40.39,40.54,40.37,40.5,88313.0,39.2384,39.3841,39.219,39.3453,88313.0
2019-03-21 12:00:00,40.5,40.52,40.39,40.4,130906.0,39.3453,39.3647,39.2384,39.2481,130906.0
2019-03-21 12:30:00,40.39,40.45,40.29,40.45,119908.0,39.2384,39.2967,39.1413,39.2967,119908.0
2019-03-21 13:00:00,40.44,40.54,40.4,40.53,68406.0,39.287,39.3841,39.2481,39.3744,68406.0
2019-03-21 13:30:00,40.52,40.62,40.47,40.47,176565.0,39.3647,39.4618,39.3161,39.3161,176565.0
2019-03-21 14:00:00,40.48,40.7,40.45,40.6,213666.0,39.3258,39.5396,39.2967,39.4424,213666.0
2019-03-21 14:30:00,40.6,40.88,40.57,40.6,1301923.0,39.4424,39.7144,39.4133,39.4424,1301923.0
2019-03-21 15:00:00,40.61,40.73,40.53,40.62,286997.0,39.4521,39.5687,39.3744,39.4618,286997.0
2019-03-21 15:30:00,40.62,40.67,40.43,40.52,550838.0,39.4618,39.5104,39.2773,39.3647,550838.0
2019-03-22 09:30:00,40.33,40.72,40.23,40.3,587651.0,39.1801,39.559,39.083,39.151,587651.0
2019-03-22 10:00:00,40.3,40.56,40.23,40.36,210948.0,39.151,39.4036,39.083,39.2093,210948.0
2019-03-22 10:30:00,40.37,40.44,39.96,40.13,210850.0,39.219,39.287,38.8207,38.9858,210850.0
2019-03-22 11:00:00,40.1,40.19,39.97,40.1,191431.0,38.9567,39.0441,38.8304,38.9567,191431.0
2019-03-22 11:30:00,40.09,40.18,39.82,39.82,145265.0,38.947,39.0344,38.6847,38.6847,145265.0
2019-03-22 12:00:00,39.83,39.98,39.67,39.69,153510.0,38.6944,38.8401,38.5389,38.5584,153510.0
2019-03-22 12:30:00,39.69,39.83,39.59,39.83,159884.0,38.5584,38.6944,38.4612,38.6944,159884.0
2019-03-22 13:00:00,39.82,39.94,39.75,39.76,128455.0,38.6847,38.8012,38.6167,38.6264,128455.0
2019-03-22 13:30:00,39.76,39.8,39.59,39.63,77063.0,38.6264,38.6652,38.4612,38.5001,77063.0
2019-03-22 14:00:00,39.64,39.89,39.64,39.81,84675.0,38.5098,38.7527,38.5098,38.6749,84675.0
2019-03-22 14:30:00,39.8,39.95,39.72,39.94,107930.0,38.6652,38.811,38.5875,38.8012,107930.0
2019-03-22 15:00:00,39.94,39.98,39.84,39.84,145582.0,38.8012,38.8401,38.7041,38.7041,145582.0
2019-03-22 15:30:00,39.84,39.84,39.61,39.61,387285.0,38.7041,38.7041,38.4806,38.4806,387285.0
2019-03-25 09:30:00,39.41,39.79,39.25,39.32,73947.0,38.2863,38.6555,38.1309,38.1989,73947.0
2019-03-25 10:00:00,39.31,39.36,39.09,39.36,111210.0,38.1892,38.2378,37.9755,38.2378,111210.0
2019-03-25 10:30:00,39.36,39.52,39.28,39.43,119504.0,38.2378,38.3932,38.1601,38.3058,119504.0
2019-03-25 11:00:00,39.41,39.76,39.4,39.76,71975.0,38.2863,38.6264,38.2766,38.6264,71975.0
2019-03-25 11:30:00,39.76,39.76,39.48,39.52,36925.0,38.6264,38.6264,38.3544,38.3932,36925.0
2019-03-25 12:00:00,39.51,39.61,39.49,39.53,35429.0,38.3835,38.4806,38.3641,38.4029,35429.0
2019-03-25 12:30:00,39.53,39.54,39.33,39.51,27808.0,38.4029,38.4126,38.2086,38.3835,27808.0
2019-03-25 13:00:00,39.51,39.57,39.41,39.49,30401.0,38.3835,38.4418,38.2863,38.3641,30401.0
2019-03-25 13:30:00,39.49,39.51,39.34,39.38,33268.0,38.3641,38.3835,38.2183,38.2572,33268.0
2019-03-25 14:00:00,39.38,39.44,39.27,39.32,55517.0,38.2572,38.3155,38.1503,38.1989,55517.0
2019-03-25 14:30:00,39.37,39.5,39.37,39.49,31352.0,38.2475,38.3738,38.2475,38.3641,31352.0
2019-03-25 15:00:00,39.51,39.63,39.47,39.59,62401.0,38.3835,38.5001,38.3446,38.4612,62401.0
2019-03-25 15:30:00,39.59,39.65,39.43,39.51,198395.0,38.4612,38.5195,38.3058,38.3835,198395.0
2019-03-26 09:30:00,39.44,40.03,39.43,39.88,50193.0,38.3155,38.8887,38.3058,38.7429,50193.0
2019-03-26 10:00:00,39.88,39.99,39.81,39.97,76926.0,38.7429,38.8498,38.6749,38.8304,76926.0
2019-03-26 10:30:00,39.97,40.2,39.9,40.11,49236.0,38.8304,39.0538,38.7624,38.9664,49236.0
2019-03-26 11:00:00,40.11,40.12,39.79,39.88,64074.0,38.9664,38.9761,38.6555,38.7429,64074.0
2019-03-26 11:30:00,39.86,39.97,39.69,39.76,35880.0,38.7235,38.8304,38.5584,38.6264,35880.0
2019-03-26 12:00:00,39.76,39.82,39.69,39.75,52382.0,38.6264,38.6847,38.5584,38.6167,52382.0
2019-03-26 12:30:00,39.75,39.81,39.65,39.73,48617.0,38.6167,38.6749,38.5195,38.5972,48617.0
2019-03-26 13:00:00,39.72,39.87,39.71,39.78,32412.0,38.5875,38.7332,38.5778,38.6458,32412.0
2019-03-26 13:30:00,39.78,39.79,39.67,39.71,39874.0,38.6458,38.6555,38.5389,38.5778,39874.0
2019-03-26 14:00:00,39.7,39.71,39.56,39.57,98951.0,38.5681,38.5778,38.4321,38.4418,98951.0
2019-03-26 14:30:00,39.57,39.7,39.52,39.69,91685.0,38.4418,38.5681,38.3932,38.5584,91685.0
2019-03-26 15:00:00,39.69,39.83,39.67,39.68,93908.0,38.5584,38.6944,38.5389,38.5487,93908.0
2019-03-26 15:30:00,39.67,39.81,39.62,39.8,213029.0,38.5389,38.6749,38.4904,38.6652,213029.0
2019-03-27 09:30:00,39.79,40.06,39.19,39.23,75946.0,38.6555,38.9178,38.0726,38.1115,75946.0
2019-03-27 10:00:00,39.23,39.66,39.18,39.63,128932.0,38.1115,38.5292,38.0629,38.5001,128932.0
2019-03-27 10:30:00,39.64,39.67,39.29,39.4,48047.0,38.5098,38.5389,38.1698,38.2766,48047.0
2019-03-27 11:00:00,39.41,39.45,39.09,39.12,45997.0,38.2863,38.3252,37.9755,38.0046,45997.0
2019-03-27 11:30:00,39.11,39.12,38.86,39.02,57675.0,37.9949,38.0046,37.752,37.9075,57675.0
2019-03-27 12:00:00,39.01,39.17,38.97,39.1,31904.0,37.8978,38.0532,37.8589,37.9852,31904.0
2019-03-27 12:30:00,39.1,39.19,39.09,39.09,40950.0,37.9852,38.0726,37.9755,37.9755,40950.0
2019-03-27 13:00:00,39.1,39.26,39.05,39.23,28556.0,37.9852,38.1406,37.9366,38.1115,28556.0
2019-03-27 13:30:00,39.24,39.3,39.17,39.23,36528.0,38.1212,38.1795,38.0532,38.1115,36528.0
2019-03-27 14:00:00,39.22,39.33,39.18,39.3,54921.0,38.1018,38.2086,38.0629,38.1795,54921.0
2019-03-27 14:30:00,39.3,39.32,39.16,39.2,68632.0,38.1795,38.1989,38.0435,38.0823,68632.0
2019-03-27 15:00:00,39.22,39.35,39.2,39.34,88412.0,38.1018,38.2281,38.0823,38.2183,88412.0
2019-03-27 15:30:00,39.34,39.42,39.19,39.31,462541.0,38.2183,38.2961,38.0726,38.1892,462541.0
2019-03-28 09:30:00,39.37,39.62,39.17,39.61,64988.0,38.2475,38.4904,38.0532,38.4806,64988.0
2019-03-28 10:00:00,39.59,39.71,39.5,39.5,42987.0,38.4612,38.5778,38.3738,38.3738,42987.0
2019-03-28 10:30:00,39.52,39.56,39.35,39.37,40758.0,38.3932,38.4321,38.2281,38.2475,40758.0
2019-03-28 11:00:00,39.36,39.38,39.01,39.01,59426.0,38.2378,38.2572,37.8978,37.8978,59426.0
2019-03-28 11:30:00,39.03,39.22,39.03,39.09,33285.0,37.9172,38.1018,37.9172,37.9755,33285.0
2019-03-28 12:00:00,39.07,39.18,39.02,39.16,26365.0,37.956,38.0629,37.9075,38.0435,26365.0
2019-03-28 12:30:00,39.17,39.26,39.12,39.25,31172.0,38.0532,38.1406,38.0046,38.1309,31172.0
2019-03-28 13:00:00,39.26,39.28,39.2,39.23,45574.0,38.1406,38.1601,38.0823,38.1115,45574.0
2019-03-28 13:30:00,39.23,39.24,39.14,39.21,61473.0,38.1115,38.1212,38.024,38.0921,61473.0
2019-03-28 14:00:00,39.22,39.22,39.11,39.13,44756.0,38.1018,38.1018,37.9949,38.0143,44756.0
2019-03-28 14:30:00,39.13,39.16,39.08,39.15,53756.0,38.0143,38.0435,37.9658,38.0338,53756.0
2019-03-28 15:00:00,39.15,39.3,39.12,39.21,53024.0,38.0338,38.1795,38.0046,38.0921,53024.0
2019-03-28 15:30:00,39.21,39.29,39.21,39.22,125646.0,38.0921,38.1698,38.0921,38.1018,125646.0
2019-03-29 09:30:00,39.65,39.82,39.5,39.72,57081.0,38.5195,38.6847,38.3738,38.5875,57081.0
2019-03-29 10:00:00,39.77,39.92,39.77,39.87,36060.0,38.6361,38.7818,38.6361,38.7332,36060.0
2019-03-29 10:30:00,39.9,39.9,39.63,39.66,30110.0,38.7624,38.7624,38.5001,38.5292,30110.0
2019-03-29 11:00:00,39.68,39.75,39.63,39.73,45361.0,38.5487,38.6167,38.5001,38.5972,45361.0
2019-03-29 11:30:00,39.73,39.8,39.68,39.71,29114.0,38.5972,38.6652,38.5487,38.5778,29114.0
2019-03-29 12:00:00,39.72,39.75,39.66,39.7,21441.0,38.5875,38.6167,38.5292,38.5681,21441.0
2019-03-29 12:30:00,39.7,39.78,39.66,39.78,24071.0,38.5681,38.6458,38.5292,38.6458,24071.0
2019-03-29 13:00:00,39.78,39.82,39.72,39.75,23452.0,38.6458,38.6847,38.5875,38.6167,23452.0
2019-03-29 13:30:00,39.76,39.84,39.75,39.82,25631.0,38.6264,38.7041,38.6167,38.6847,25631.0
2019-03-29 14:00:00,39.83,39.9,39.83,39.88,27942.0,38.6944,38.7624,38.6944,38.7429,27942.0
2019-03-29 14:30:00,39.88,39.92,39.81,39.88,32581.0,38.7429,38.7818,38.6749,38.7429,32581.0
2019-03-29 15:00:00,39.88,39.94,39.81,39.85,46783.0,38.7429,38.8012,38.6749,38.7138,46783.0
2019-03-29 15:30:00,39.86,39.89,39.77,39.84,191651.0,38.7235,38.7527,38.6361,38.7041,191651.0
2019-04-01 09:30:00,40.13,40.91,40.13,40.8,145349.0,38.9858,39.7436,38.9858,39.6367,145349.0
2019-04-01 10:00:00,40.82,40.99,40.67,40.98,113147.0,39.6561,39.8213,39.5104,39.8116,113147.0
2019-04-01 10:30:00,40.98,41.14,40.92,41.04,163423.0,39.8116,39.967,39.7533,39.8699,163423.0
2019-04-01 11:00:00,41.04,41.21,41.03,41.11,74726.0,39.8699,40.035,39.8602,39.9379,74726.0
2019-04-01 11:30:00,41.11,41.29,41.03,41.26,108263.0,39.9379,40.1127,39.8602,40.0836,108263.0
2019-04-01 12:00:00,41.26,41.31,41.13,41.28,222686.0,40.0836,40.1322,39.9573,40.103,222686.0
2019-04-01 12:30:00,41.29,41.44,41.21,41.44,98554.0,40.1127,40.2585,40.035,40.2585,98554.0
2019-04-01 13:00:00,41.44,41.52,41.41,41.52,76162.0,40.2585,40.3362,40.2293,40.3362,76162.0
2019-04-01 13:30:00,41.51,41.67,41.47,41.62,115321.0,40.3265,40.4819,40.2876,40.4333,115321.0
2019-04-01 14:00:00,41.61,41.69,41.58,41.62,73625.0,40.4236,40.5013,40.3945,40.4333,73625.0
2019-04-01 14:30:00,41.62,41.65,41.52,41.65,104589.0,40.4333,40.4625,40.3362,40.4625,104589.0
2019-04-01 15:00:00,41.65,41.76,41.63,41.72,208214.0,40.4625,40.5693,40.4431,40.5305,208214.0
2019-04-01 15:30:00,41.73,41.9,41.63,41.79,809605.0,40.5402,40.7054,40.4431,40.5985,809605.0
2019-04-02 09:30:00,41.73,41.9,41.17,41.75,291704.0,40.5402,40.7054,39.9962,40.5596,291704.0
2019-04-02 10:00:00,41.74,42.04,41.68,42.0,153744.0,40.5499,40.8414,40.4916,40.8025,153744.0
2019-04-02 10:30:00,42.0,42.08,41.73,41.73,191858.0,40.8025,40.8802,40.5402,40.5402,191858.0
2019-04-02 11:00:00,41.75,41.95,41.62,41.95,122279.0,40.5596,40.7539,40.4333,40.7539,122279.0
2019-04-02 11:30:00,41.96,42.0,41.86,41.92,90228.0,40.7636,40.8025,40.6665,40.7248,90228.0
2019-04-02 12:00:00,41.93,41.98,41.82,41.85,75681.0,40.7345,40.7831,40.6276,40.6568,75681.0
2019-04-02 12:30:00,41.85,41.9,41.7,41.73,59088.0,40.6568,40.7054,40.5111,40.5402,59088.0
2019-04-02 13:00:00,41.71,41.91,41.71,41.83,45867.0,40.5208,40.7151,40.5208,40.6374,45867.0
2019-04-02 13:30:00,41.83,41.88,41.74,41.77,36683.0,40.6374,40.6859,40.5499,40.5791,36683.0
2019-04-02 14:00:00,41.77,42.0,41.75,41.98,122588.0,40.5791,40.8025,40.5596,40.7831,122588.0
2019-04-02 14:30:00,41.98,42.07,41.95,42.04,114011.0,40.7831,40.8705,40.7539,40.8414,114011.0
2019-04-02 15:00:00,42.04,42.12,41.99,42.09,122099.0,40.8414,40.9191,40.7928,40.8899,122099.0
2019-04-02 15:30:00,42.09,42.19,42.0,42.02,327930.0,40.8899,40.9871,40.8025,40.8219,327930.0
2019-04-03 09:30:00,42.7,43.15,42.29,42.86,93414.0,41.4825,41.9197,41.0842,41.638,93414.0
2019-04-03 10:00:00,42.84,43.02,42.63,42.99,92440.0,41.6186,41.7934,41.4145,41.7643,92440.0
2019-04-03 10:30:00,42.97,43.15,42.97,43.06,83689.0,41.7448,41.9197,41.7448,41.8323,83689.0
2019-04-03 11:00:00,43.07,43.48,43.07,43.36,412551.0,41.842,42.2403,41.842,42.1237,412551.0
2019-04-03 11:30:00,43.36,43.49,43.33,43.48,90248.0,42.1237,42.25,42.0946,42.2403,90248.0
2019-04-03 12:00:00,43.47,43.64,43.46,43.54,81738.0,42.2306,42.3957,42.2209,42.2986,81738.0
2019-04-03 12:30:00,43.54,43.57,43.41,43.5,67744.0,42.2986,42.3277,42.1723,42.2597,67744.0
2019-04-03 13:00:00,43.5,43.68,43.5,43.67,63859.0,42.2597,42.4346,42.2597,42.4249,63859.0
2019-04-03 13:30:00,43.67,43.72,43.56,43.58,147337.0,42.4249,42.4735,42.318,42.3375,147337.0
2019-04-03 14:00:00,43.57,43.73,43.49,43.69,179004.0,42.3277,42.4832,42.25,42.4443,179004.0
2019-04-03 14:30:00,43.69,43.69,43.54,43.56,121090.0,42.4443,42.4443,42.2986,42.318,121090.0
2019-04-03 15:00:00,43.55,43.66,43.36,43.5,203259.0,42.3083,42.4152,42.1237,42.2597,203259.0
2019-04-03 15:30:00,43.5,43.64,43.44,43.6,581843.0,42.2597,42.3957,42.2014,42.3569,581843.0
2019-04-04 09:30:00,43.47,43.75,43.39,43.44,125943.0,42.2306,42.5026,42.1529,42.2014,125943.0
2019-04-04 10:00:00,43.45,43.52,43.06,43.13,114906.0,42.2112,42.2792,41.8323,41.9003,114906.0
2019-04-04 10:30:00,43.12,43.41,42.99,43.36,102115.0,41.8906,42.1723,41.7643,42.1237,102115.0
2019-04-04 11:00:00,43.36,43.36,43.05,43.2,104887.0,42.1237,42.1237,41.8226,41.9683,104887.0
2019-04-04 11:30:00,43.2,43.38,43.14,43.21,97698.0,41.9683,42.1432,41.91,41.978,97698.0
2019-04-04 12:00:00,43.21,43.27,43.11,43.13,61271.0,41.978,42.0363,41.8809,41.9003,61271.0
2019-04-04 12:30:00,43.14,43.37,43.1,43.33,77281.0,41.91,42.1334,41.8711,42.0946,77281.0
2019-04-04 13:00:00,43.33,43.41,43.32,43.35,52404.0,42.0946,42.1723,42.0849,42.114,52404.0
2019-04-04 13:30:00,43.36,43.39,43.22,43.37,67910.0,42.1237,42.1529,41.9877,42.1334,67910.0
2019-04-04 14:00:00,43.38,43.61,43.34,43.55,60294.0,42.1432,42.3666,42.1043,42.3083,60294.0
2019-04-04 14:30:00,43.55,43.65,43.5,43.64,44502.0,42.3083,42.4055,42.2597,42.3957,44502.0
2019-04-04 15:00:00,43.64,43.64,43.49,43.51,79622.0,42.3957,42.3957,42.25,42.2695,79622.0
2019-04-04 15:30:00,43.51,43.68,43.5,43.62,241869.0,42.2695,42.4346,42.2597,42.3763,241869.0
2019-04-05 09:30:00,43.89,44.31,43.64,44.03,93720.0,42.6386,43.0466,42.3957,42.7746,93720.0
2019-04-05 10:00:00,44.07,44.22,44.02,44.06,87425.0,42.8135,42.9592,42.7649,42.8038,87425.0
2019-04-05 10:30:00,44.05,44.19,43.99,44.0,42562.0,42.7941,42.9301,42.7358,42.7455,42562.0
2019-04-05 11:00:00,44.01,44.19,44.0,44.18,67111.0,42.7552,42.9301,42.7455,42.9203,67111.0
2019-04-05 11:30:00,44.16,44.4,44.16,44.2,98776.0,42.9009,43.1341,42.9009,42.9398,98776.0
2019-04-05 12:00:00,44.2,44.31,44.18,44.26,28802.0,42.9398,43.0466,42.9203,42.9981,28802.0
2019-04-05 12:30:00,44.24,44.31,44.05,44.17,87995.0,42.9786,43.0466,42.7941,42.9106,87995.0
2019-04-05 13:00:00,44.17,44.3,44.09,44.1,63165.0,42.9106,43.0369,42.8329,42.8426,63165.0
2019-04-05 13:30:00,44.1,44.13,44.05,44.11,33224.0,42.8426,42.8718,42.7941,42.8523,33224.0
2019-04-05 14:00:00,44.12,44.12,43.96,43.99,46317.0,42.8621,42.8621,42.7066,42.7358,46317.0
2019-04-05 14:30:00,43.98,44.02,43.95,43.98,63598.0,42.726,42.7649,42.6969,42.726,63598.0
2019-04-05 15:00:00,43.98,44.12,43.98,44.1,90884.0,42.726,42.8621,42.726,42.8426,90884.0
2019-04-05 15:30:00,44.11,44.28,44.05,44.15,351788.0,42.8523,43.0175,42.7941,42.8912,351788.0
2019-04-08 09:30:00,44.12,44.13,43.63,43.95,74153.0,42.8621,42.8718,42.386,42.6969,74153.0
2019-04-08 10:00:00,43.94,44.04,43.73,43.82,54683.0,42.6872,42.7843,42.4832,42.5706,54683.0
2019-04-08 10:30:00,43.8,43.89,43.76,43.82,107447.0,42.5512,42.6386,42.5123,42.5706,107447.0
2019-04-08 11:00:00,43.83,43.99,43.76,43.92,31941.0,42.5803,42.7358,42.5123,42.6678,31941.0
2019-04-08 11:30:00,43.92,44.11,43.92,44.04,43474.0,42.6678,42.8523,42.6678,42.7843,43474.0
2019-04-08 12:00:00,44.04,44.11,43.93,44.08,45098.0,42.7843,42.8523,42.6775,42.8232,45098.0
2019-04-08 12:30:00,44.08,44.11,43.98,44.02,130033.0,42.8232,42.8523,42.726,42.7649,130033.0
2019-04-08 13:00:00,44.03,44.07,43.96,44.03,14958.0,42.7746,42.8135,42.7066,42.7746,14958.0
2019-04-08 13:30:00,44.03,44.09,43.99,44.08,26629.0,42.7746,42.8329,42.7358,42.8232,26629.0
2019-04-08 14:00:00,44.1,44.25,44.09,44.22,29273.0,42.8426,42.9884,42.8329,42.9592,29273.0
2019-04-08 14:30:00,44.23,44.29,44.16,44.19,75768.0,42.9689,43.0272,42.9009,42.9301,75768.0
2019-04-08 15:00:00,44.19,44.34,44.19,44.3,68178.0,42.9301,43.0758,42.9301,43.0369,68178.0
2019-04-08 15:30:00,44.29,44.37,44.26,44.29,267615.0,43.0272,43.1049,42.9981,43.0272,267615.0
2019-04-09 09:30:00,44.05,44.2,43.77,43.95,552950.0,42.7941,42.9398,42.522,42.6969,552950.0
2019-04-09 10:00:00,43.96,43.97,43.62,43.66,198150.0,42.7066,42.7163,42.3763,42.4152,198150.0
2019-04-09 10:30:00,43.68,43.84,43.52,43.81,306640.0,42.4346,42.59,42.2792,42.5609,306640.0
2019-04-09 11:00:00,43.8,43.96,43.78,43.93,74951.0,42.5512,42.7066,42.5318,42.6775,74951.0
2019-04-09 11:30:00,43.93,43.96,43.82,43.89,153975.0,42.6775,42.7066,42.5706,42.6386,153975.0
2019-04-09 12:00:00,43.89,44.05,43.89,44.0,68952.0,42.6386,42.7941,42.6386,42.7455,68952.0
2019-04-09 12:30:00,44.0,44.04,43.94,43.98,39365.0,42.7455,42.7843,42.6872,42.726,39365.0
2019-04-09 13:00:00,43.97,44.07,43.95,43.96,97563.0,42.7163,42.8135,42.6969,42.7066,97563.0
2019-04-09 13:30:00,43.95,44.0,43.84,43.93,126354.0,42.6969,42.7455,42.59,42.6775,126354.0
2019-04-09 14:00:00,43.92,43.92,43.78,43.78,46291.0,42.6678,42.6678,42.5318,42.5318,46291.0
2019-04-09 14:30:00,43.8,43.82,43.66,43.67,83036.0,42.5512,42.5706,42.4152,42.4249,83036.0
2019-04-09 15:00:00,43.66,43.74,43.62,43.63,164019.0,42.4152,42.4929,42.3763,42.386,164019.0
2019-04-09 15:30:00,43.63,43.81,43.54,43.7,340931.0,42.386,42.5609,42.2986,42.454,340931.0
2019-04-10 09:30:00,43.67,43.7,43.21,43.29,201839.0,42.4249,42.454,41.978,42.0557,201839.0
2019-04-10 10:00:00,43.3,43.51,43.13,43.21,302742.0,42.0654,42.2695,41.9003,41.978,302742.0
2019-04-10 10:30:00,43.21,43.54,43.19,43.5,295166.0,41.978,42.2986,41.9586,42.2597,295166.0
2019-04-10 11:00:00,43.51,43.8,43.5,43.75,302187.0,42.2695,42.5512,42.2597,42.5026,302187.0
2019-04-10 11:30:00,43.75,43.97,43.73,43.74,165819.0,42.5026,42.7163,42.4832,42.4929,165819.0
2019-04-10 12:00:00,43.75,43.86,43.72,43.75,88418.0,42.5026,42.6095,42.4735,42.5026,88418.0
2019-04-10 12:30:00,43.75,43.75,43.55,43.61,81810.0,42.5026,42.5026,42.3083,42.3666,81810.0
2019-04-10 13:00:00,43.61,43.63,43.43,43.52,201286.0,42.3666,42.386,42.1917,42.2792,201286.0
2019-04-10 13:30:00,43.52,43.64,43.49,43.63,98601.0,42.2792,42.3957,42.25,42.386,98601.0
2019-04-10 14:00:00,43.63,43.75,43.57,43.68,100139.0,42.386,42.5026,42.3277,42.4346,100139.0
2019-04-10 14:30:00,43.67,43.83,43.63,43.83,147498.0,42.4249,42.5803,42.386,42.5803,147498.0
2019-04-10 15:00:00,43.83,44.07,43.8,43.98,173098.0,42.5803,42.8135,42.5512,42.726,173098.0
2019-04-10 15:30:00,43.99,44.03,43.79,43.91,288889.0,42.7358,42.7746,42.5415,42.658,288889.0
2019-04-11 09:30:00,44.0,44.21,43.76,43.89,43094.0,42.7455,42.9495,42.5123,42.6386,43094.0
2019-04-11 10:00:00,43.91,44.0,43.79,43.93,143096.0,42.658,42.7455,42.5415,42.6775,143096.0
2019-04-11 10:30:00,43.94,43.94,43.77,43.81,79958.0,42.6872,42.6872,42.522,42.5609,79958.0
2019-04-11 11:00:00,43.8,43.82,43.63,43.74,130807.0,42.5512,42.5706,42.386,42.4929,130807.0
2019-04-11 11:30:00,43.75,43.75,43.38,43.59,168143.0,42.5026,42.5026,42.1432,42.3472,168143.0
2019-04-11 12:00:00,43.6,43.64,43.55,43.63,37028.0,42.3569,42.3957,42.3083,42.386,37028.0
2019-04-11 12:30:00,43.63,43.63,43.49,43.61,75241.0,42.386,42.386,42.25,42.3666,75241.0
2019-04-11 13:00:00,43.61,43.61,43.5,43.52,27766.0,42.3666,42.3666,42.2597,42.2792,27766.0
2019-04-11 13:30:00,43.54,43.6,43.5,43.53,37454.0,42.2986,42.3569,42.2597,42.2889,37454.0
2019-04-11 14:00:00,43.54,43.56,43.4,43.53,88519.0,42.2986,42.318,42.1626,42.2889,88519.0
2019-04-11 14:30:00,43.53,43.59,43.38,43.47,58704.0,42.2889,42.3472,42.1432,42.2306,58704.0
2019-04-11 15:00:00,43.46,43.55,43.42,43.47,83381.0,42.2209,42.3083,42.182,42.2306,83381.0
2019-04-11 15:30:00,43.49,43.64,43.42,43.63,257100.0,42.25,42.3957,42.182,42.386,257100.0
2019-04-12 09:30:00,44.22,44.35,43.82,44.14,75066.0,42.9592,43.0855,42.5706,42.8815,75066.0
2019-04-12 10:00:00,44.14,44.15,43.95,44.1,68898.0,42.8815,42.8912,42.6969,42.8426,68898.0
2019-04-12 10:30:00,44.1,44.13,43.88,43.89,37611.0,42.8426,42.8718,42.6289,42.6386,37611.0
2019-04-12 11:00:00,43.89,44.01,43.82,44.0,81017.0,42.6386,42.7552,42.5706,42.7455,81017.0
2019-04-12 11:30:00,44.0,44.08,43.91,44.01,58014.0,42.7455,42.8232,42.658,42.7552,58014.0
2019-04-12 12:00:00,44.01,44.15,44.0,44.15,29163.0,42.7552,42.8912,42.7455,42.8912,29163.0
2019-04-12 12:30:00,44.17,44.19,44.08,44.12,22420.0,42.9106,42.9301,42.8232,42.8621,22420.0
2019-04-12 13:00:00,44.13,44.16,43.99,44.07,116952.0,42.8718,42.9009,42.7358,42.8135,116952.0
2019-04-12 13:30:00,44.07,44.1,44.02,44.04,30579.0,42.8135,42.8426,42.7649,42.7843,30579.0
2019-04-12 14:00:00,44.03,44.12,44.02,44.06,37165.0,42.7746,42.8621,42.7649,42.8038,37165.0
2019-04-12 14:30:00,44.05,44.12,44.03,44.09,40685.0,42.7941,42.8621,42.7746,42.8329,40685.0
2019-04-12 15:00:00,44.1,44.11,44.04,44.08,61043.0,42.8426,42.8523,42.7843,42.8232,61043.0
2019-04-12 15:30:00,44.09,44.2,43.98,44.14,239429.0,42.8329,42.9398,42.726,42.8815,239429.0
2019-04-15 09:30:00,44.0,44.25,43.79,43.91,83397.0,42.7455,42.9884,42.5415,42.658,83397.0
2019-04-15 10:00:00,43.91,44.04,43.69,43.7,61789.0,42.658,42.7843,42.4443,42.454,61789.0
2019-04-15 10:30:00,43.67,43.69,43.4,43.54,123739.0,42.4249,42.4443,42.1626,42.2986,123739.0
2019-04-15 11:00:00,43.55,43.86,43.54,43.75,33507.0,42.3083,42.6095,42.2986,42.5026,33507.0
2019-04-15 11:30:00,43.74,43.76,43.57,43.58,98109.0,42.4929,42.5123,42.3277,42.3375,98109.0
2019-04-15 12:00:00,43.59,43.62,43.46,43.56,49136.0,42.3472,42.3763,42.2209,42.318,49136.0
2019-04-15 12:30:00,43.57,43.59,43.52,43.56,33215.0,42.3277,42.3472,42.2792,42.318,33215.0
2019-04-15 13:00:00,43.57,43.77,43.56,43.76,119891.0,42.3277,42.522,42.318,42.5123,119891.0
2019-04-15 13:30:00,43.75,43.91,43.74,43.87,36367.0,42.5026,42.658,42.4929,42.6192,36367.0
2019-04-15 14:00:00,43.89,43.97,43.84,43.97,39753.0,42.6386,42.7163,42.59,42.7163,39753.0
2019-04-15 14:30:00,43.98,44.01,43.9,44.01,78690.0,42.726,42.7552,42.6483,42.7552,78690.0
2019-04-15 15:00:00,44.01,44.05,43.94,43.97,66309.0,42.7552,42.7941,42.6872,42.7163,66309.0
2019-04-15 15:30:00,43.96,43.98,43.89,43.96,221430.0,42.7066,42.726,42.6386,42.7066,221430.0
2019-04-16 09:30:00,44.52,44.65,44.0,44.59,91621.0,43.2507,43.3769,42.7455,43.3187,91621.0
2019-04-16 10:00:00,44.63,44.87,44.63,44.83,63987.0,43.3575,43.5907,43.3575,43.5518,63987.0
2019-04-16 10:30:00,44.82,45.01,44.81,44.95,124965.0,43.5421,43.7267,43.5324,43.6684,124965.0
2019-04-16 11:00:00,44.96,45.16,44.94,45.08,129160.0,43.6781,43.8724,43.6587,43.7947,129160.0
2019-04-16 11:30:00,45.08,45.11,44.95,45.04,62538.0,43.7947,43.8238,43.6684,43.7558,62538.0
2019-04-16 12:00:00,45.03,45.12,45.01,45.09,46637.0,43.7461,43.8335,43.7267,43.8044,46637.0
2019-04-16 12:30:00,45.09,45.1,44.97,44.99,50587.0,43.8044,43.8141,43.6878,43.7073,50587.0
2019-04-16 13:00:00,44.99,44.99,44.92,44.95,59895.0,43.7073,43.7073,43.6392,43.6684,59895.0
2019-04-16 13:30:00,44.96,45.03,44.89,45.03,51328.0,43.6781,43.7461,43.6101,43.7461,51328.0
2019-04-16 14:00:00,45.03,45.1,44.96,45.09,67500.0,43.7461,43.8141,43.6781,43.8044,67500.0
2019-04-16 14:30:00,45.08,45.19,45.06,45.15,87028.0,43.7947,43.9016,43.7753,43.8627,87028.0
2019-04-16 15:00:00,45.14,45.21,45.08,45.11,104793.0,43.853,43.921,43.7947,43.8238,104793.0
2019-04-16 15:30:00,45.11,45.14,44.97,45.14,435774.0,43.8238,43.853,43.6878,43.853,435774.0
2019-04-17 09:30:00,45.46,45.57,45.13,45.16,105714.0,44.1639,44.2707,43.8433,43.8724,105714.0
2019-04-17 10:00:00,45.15,45.21,44.87,45.14,55429.0,43.8627,43.921,43.5907,43.853,55429.0
2019-04-17 10:30:00,45.14,45.23,44.86,44.86,64910.0,43.853,43.9404,43.581,43.581,64910.0
2019-04-17 11:00:00,44.86,44.95,44.72,44.74,49912.0,43.581,43.6684,43.445,43.4644,49912.0
2019-04-17 11:30:00,44.74,44.85,44.69,44.72,46794.0,43.4644,43.5712,43.4158,43.445,46794.0
2019-04-17 12:00:00,44.71,44.88,44.57,44.88,72814.0,43.4352,43.6004,43.2992,43.6004,72814.0
2019-04-17 12:30:00,44.87,44.95,44.79,44.86,85133.0,43.5907,43.6684,43.513,43.581,85133.0
2019-04-17 13:00:00,44.87,45.09,44.82,45.02,67375.0,43.5907,43.8044,43.5421,43.7364,67375.0
2019-04-17 13:30:00,45.01,45.14,44.98,45.04,65056.0,43.7267,43.853,43.6975,43.7558,65056.0
2019-04-17 14:00:00,45.04,45.12,44.81,44.82,43466.0,43.7558,43.8335,43.5324,43.5421,43466.0
2019-04-17 14:30:00,44.83,45.06,44.83,45.02,65386.0,43.5518,43.7753,43.5518,43.7364,65386.0
2019-04-17 15:00:00,45.02,45.09,44.92,44.93,67278.0,43.7364,43.8044,43.6392,43.649,67278.0
2019-04-17 15:30:00,44.93,44.95,44.81,44.86,233342.0,43.649,43.6684,43.5324,43.581,233342.0
2019-04-18 09:30:00,45.0,45.19,44.71,44.94,114595.0,43.717,43.9016,43.4352,43.6587,114595.0
2019-04-18 10:00:00,44.93,44.98,44.59,44.65,80646.0,43.649,43.6975,43.3187,43.3769,80646.0
2019-04-18 10:30:00,44.63,44.85,44.63,44.83,58112.0,43.3575,43.5712,43.3575,43.5518,58112.0
2019-04-18 11:00:00,44.84,44.99,44.81,44.85,66584.0,43.5615,43.7073,43.5324,43.5712,66584.0
2019-04-18 11:30:00,44.87,45.09,44.86,45.05,60623.0,43.5907,43.8044,43.581,43.7655,60623.0
2019-04-18 12:00:00,45.04,45.12,44.98,45.09,47433.0,43.7558,43.8335,43.6975,43.8044,47433.0
2019-04-18 12:30:00,45.09,45.18,45.08,45.09,30984.0,43.8044,43.8918,43.7947,43.8044,30984.0
2019-04-18 13:00:00,45.1,45.11,45.04,45.05,32811.0,43.8141,43.8238,43.7558,43.7655,32811.0
2019-04-18 13:30:00,45.06,45.1,45.0,45.08,44335.0,43.7753,43.8141,43.717,43.7947,44335.0
2019-04-18 14:00:00,45.09,45.17,45.03,45.17,60083.0,43.8044,43.8821,43.7461,43.8821,60083.0
2019-04-18 14:30:00,45.17,45.18,45.05,45.12,53250.0,43.8821,43.8918,43.7655,43.8335,53250.0
2019-04-18 15:00:00,45.12,45.13,45.0,45.0,85429.0,43.8335,43.8433,43.717,43.717,85429.0
2019-04-18 15:30:00,44.99,44.99,44.76,44.81,251536.0,43.7073,43.7073,43.4838,43.5324,251536.0
2019-04-22 09:30:00,44.71,44.82,44.55,44.78,63293.0,43.4352,43.5421,43.2798,43.5032,63293.0
2019-04-22 10:00:00,44.78,44.78,44.53,44.56,53406.0,43.5032,43.5032,43.2604,43.2895,53406.0
2019-04-22 10:30:00,44.57,44.71,44.53,44.67,85967.0,43.2992,43.4352,43.2604,43.3964,85967.0
2019-04-22 11:00:00,44.66,44.87,44.66,44.8,140083.0,43.3867,43.5907,43.3867,43.5227,140083.0
2019-04-22 11:30:00,44.81,44.83,44.63,44.66,67944.0,43.5324,43.5518,43.3575,43.3867,67944.0
2019-04-22 12:00:00,44.64,44.77,44.63,44.65,70331.0,43.3672,43.4935,43.3575,43.3769,70331.0
2019-04-22 12:30:00,44.66,44.67,44.6,44.64,68025.0,43.3867,43.3964,43.3284,43.3672,68025.0
2019-04-22 13:00:00,44.63,44.71,44.6,44.68,66519.0,43.3575,43.4352,43.3284,43.4061,66519.0
2019-04-22 13:30:00,44.67,44.77,44.64,44.77,55238.0,43.3964,43.4935,43.3672,43.4935,55238.0
2019-04-22 14:00:00,44.77,44.85,44.72,44.81,56313.0,43.4935,43.5712,43.445,43.5324,56313.0
2019-04-22 14:30:00,44.81,44.82,44.72,44.78,43282.0,43.5324,43.5421,43.445,43.5032,43282.0
2019-04-22 15:00:00,44.78,44.83,44.72,44.74,121296.0,43.5032,43.5518,43.445,43.4644,121296.0
2019-04-22 15:30:00,44.74,44.88,44.65,44.85,351737.0,43.4644,43.6004,43.3769,43.5712,351737.0
2019-04-23 09:30:00,44.64,44.89,44.52,44.63,228316.0,43.3672,43.6101,43.2507,43.3575,228316.0
2019-04-23 10:00:00,44.65,44.67,44.47,44.56,247842.0,43.3769,43.3964,43.2021,43.2895,247842.0
2019-04-23 10:30:00,44.57,44.61,44.44,44.57,207533.0,43.2992,43.3381,43.1729,43.2992,207533.0
2019-04-23 11:00:00,44.57,44.63,44.5,44.58,155023.0,43.2992,43.3575,43.2312,43.3089,155023.0
2019-04-23 11:30:00,44.58,44.66,44.51,44.65,133247.0,43.3089,43.3867,43.2409,43.3769,133247.0
2019-04-23 12:00:00,44.65,44.67,44.6,44.65,83494.0,43.3769,43.3964,43.3284,43.3769,83494.0
2019-04-23 12:30:00,44.65,44.71,44.58,44.68,92765.0,43.3769,43.4352,43.3089,43.4061,92765.0
2019-04-23 13:00:00,44.68,44.7,44.6,44.62,87214.0,43.4061,43.4255,43.3284,43.3478,87214.0
2019-04-23 13:30:00,44.61,44.63,44.36,44.49,99155.0,43.3381,43.3575,43.0952,43.2215,99155.0
2019-04-23 14:00:00,44.49,44.57,44.45,44.55,97949.0,43.2215,43.2992,43.1826,43.2798,97949.0
2019-04-23 14:30:00,44.56,44.57,44.47,44.5,100779.0,43.2895,43.2992,43.2021,43.2312,100779.0
2019-04-23 15:00:00,44.5,44.67,44.47,44.59,301815.0,43.2312,43.3964,43.2021,43.3187,301815.0
2019-04-23 15:30:00,44.6,44.63,44.4,44.6,565342.0,43.3284,43.3575,43.1341,43.3284,565342.0
2019-04-24 09:30:00,46.71,47.1,45.96,46.37,1280466.0,45.3782,45.7571,44.6496,45.0479,1280466.0
2019-04-24 10:00:00,46.36,47.67,46.19,47.63,731974.0,45.0382,46.3108,44.873,46.272,731974.0
2019-04-24 10:30:00,47.62,49.45,47.45,48.98,2405352.0,46.2623,48.0401,46.0971,47.5835,2405352.0
2019-04-24 11:00:00,48.98,49.1,48.29,48.47,868765.0,47.5835,47.7001,46.9132,47.088,868765.0
2019-04-24 11:30:00,48.48,48.67,48.2,48.27,246843.0,47.0977,47.2823,46.8257,46.8937,246843.0
2019-04-24 12:00:00,48.27,48.84,48.27,48.73,220636.0,46.8937,47.4475,46.8937,47.3406,220636.0
2019-04-24 12:30:00,48.7,48.94,48.51,48.53,238566.0,47.3115,47.5446,47.1269,47.1463,238566.0
2019-04-24 13:00:00,48.51,48.6,48.4,48.5,208666.0,47.1269,47.2143,47.02,47.1172,208666.0
2019-04-24 13:30:00,48.51,48.78,48.5,48.62,283766.0,47.1269,47.3892,47.1172,47.2338,283766.0
2019-04-24 14:00:00,48.63,48.66,48.37,48.38,158213.0,47.2435,47.2726,46.9909,47.0006,158213.0
2019-04-24 14:30:00,48.37,48.79,48.29,48.75,292762.0,46.9909,47.3989,46.9132,47.36,292762.0
2019-04-24 15:00:00,48.76,48.77,48.38,48.39,331494.0,47.3698,47.3795,47.0006,47.0103,331494.0
2019-04-24 15:30:00,48.39,48.48,47.98,47.98,1137605.0,47.0103,47.0977,46.612,46.612,1137605.0
2019-04-25 09:30:00,48.46,48.88,48.01,48.67,791634.0,47.0783,47.4863,46.6411,47.2823,791634.0
2019-04-25 10:00:00,48.67,48.88,47.69,47.87,409453.0,47.2823,47.4863,46.3303,46.5051,409453.0
2019-04-25 10:30:00,47.86,48.04,47.61,47.66,190615.0,46.4954,46.6703,46.2526,46.3011,190615.0
2019-04-25 11:00:00,47.66,48.13,47.53,48.06,176851.0,46.3011,46.7577,46.1748,46.6897,176851.0
2019-04-25 11:30:00,48.08,48.15,47.81,47.97,191652.0,46.7092,46.7772,46.4468,46.6023,191652.0
2019-04-25 12:00:00,47.97,48.06,47.88,47.97,91861.0,46.6023,46.6897,46.5149,46.6023,91861.0
2019-04-25 12:30:00,47.97,48.09,47.9,47.96,122904.0,46.6023,46.7189,46.5343,46.5926,122904.0
2019-04-25 13:00:00,47.96,47.97,47.72,47.94,174183.0,46.5926,46.6023,46.3594,46.5731,174183.0
2019-04-25 13:30:00,47.94,47.98,47.79,47.93,134086.0,46.5731,46.612,46.4274,46.5634,134086.0
2019-04-25 14:00:00,47.94,48.42,47.94,48.38,229709.0,46.5731,47.0395,46.5731,47.0006,229709.0
2019-04-25 14:30:00,48.39,48.39,48.05,48.21,163043.0,47.0103,47.0103,46.68,46.8354,163043.0
2019-04-25 15:00:00,48.21,48.22,48.08,48.19,175536.0,46.8354,46.8452,46.7092,46.816,175536.0
2019-04-25 15:30:00,48.19,48.3,48.15,48.15,470708.0,46.816,46.9229,46.7772,46.7772,470708.0
2019-04-26 09:30:00,47.88,48.22,47.38,48.1,175543.0,46.5149,46.8452,46.0291,46.7286,175543.0
2019-04-26 10:00:00,48.15,48.83,47.91,48.8,321394.0,46.7772,47.4378,46.544,47.4086,321394.0
2019-04-26 10:30:00,48.8,49.25,48.74,49.25,232109.0,47.4086,47.8458,47.3503,47.8458,232109.0
2019-04-26 11:00:00,49.25,49.53,49.24,49.39,259997.0,47.8458,48.1178,47.8361,47.9818,259997.0
2019-04-26 11:30:00,49.38,49.44,49.09,49.21,101134.0,47.9721,48.0304,47.6904,47.8069,101134.0
2019-04-26 12:00:00,49.2,49.2,49.01,49.05,164309.0,47.7972,47.7972,47.6126,47.6515,164309.0
2019-04-26 12:30:00,49.07,49.07,48.82,48.94,125211.0,47.6709,47.6709,47.4281,47.5446,125211.0
2019-04-26 13:00:00,48.94,48.94,48.71,48.77,89631.0,47.5446,47.5446,47.3212,47.3795,89631.0
2019-04-26 13:30:00,48.77,48.97,48.72,48.93,102877.0,47.3795,47.5738,47.3309,47.5349,102877.0
2019-04-26 14:00:00,48.93,48.94,48.69,48.7,129800.0,47.5349,47.5446,47.3018,47.3115,129800.0
2019-04-26 14:30:00,48.69,48.78,48.57,48.65,96056.0,47.3018,47.3892,47.1852,47.2629,96056.0
2019-04-26 15:00:00,48.65,48.82,48.65,48.73,125533.0,47.2629,47.4281,47.2629,47.3406,125533.0
2019-04-26 15:30:00,48.72,48.81,48.64,48.77,401998.0,47.3309,47.4183,47.2532,47.3795,401998.0
2019-04-29 09:30:00,48.77,49.02,48.62,48.89,153124.0,47.3795,47.6224,47.2338,47.4961,153124.0
2019-04-29 10:00:00,48.87,49.07,48.71,48.99,227200.0,47.4766,47.6709,47.3212,47.5932,227200.0
2019-04-29 10:30:00,48.99,49.15,48.88,49.05,101154.0,47.5932,47.7486,47.4863,47.6515,101154.0
2019-04-29 11:00:00,49.04,49.1,48.93,48.96,109171.0,47.6418,47.7001,47.5349,47.5641,109171.0
2019-04-29 11:30:00,48.93,49.01,48.86,48.91,59521.0,47.5349,47.6126,47.4669,47.5155,59521.0
2019-04-29 12:00:00,48.89,48.98,48.82,48.84,56255.0,47.4961,47.5835,47.4281,47.4475,56255.0
2019-04-29 12:30:00,48.84,48.88,48.74,48.84,68953.0,47.4475,47.4863,47.3503,47.4475,68953.0
2019-04-29 13:00:00,48.82,48.88,48.77,48.82,36589.0,47.4281,47.4863,47.3795,47.4281,36589.0
2019-04-29 13:30:00,48.8,48.93,48.8,48.9,42279.0,47.4086,47.5349,47.4086,47.5058,42279.0
2019-04-29 14:00:00,48.89,48.95,48.85,48.88,88963.0,47.4961,47.5543,47.4572,47.4863,88963.0
2019-04-29 14:30:00,48.87,48.89,48.72,48.78,95436.0,47.4766,47.4961,47.3309,47.3892,95436.0
2019-04-29 15:00:00,48.78,49.0,48.78,48.99,166027.0,47.3892,47.6029,47.3892,47.5932,166027.0
2019-04-29 15:30:00,48.99,49.27,48.99,49.1,322724.0,47.5932,47.8652,47.5932,47.7001,322724.0
2019-04-30 09:30:00,48.84,49.14,48.42,49.06,94897.0,47.4475,47.7389,47.0395,47.6612,94897.0
2019-04-30 10:00:00,49.08,49.34,48.96,49.16,90884.0,47.6806,47.9332,47.5641,47.7584,90884.0
2019-04-30 10:30:00,49.16,49.19,48.99,49.04,85904.0,47.7584,47.7875,47.5932,47.6418,85904.0
2019-04-30 11:00:00,49.05,49.06,48.7,48.86,70897.0,47.6515,47.6612,47.3115,47.4669,70897.0
2019-04-30 11:30:00,48.87,49.14,48.86,48.99,45339.0,47.4766,47.7389,47.4669,47.5932,45339.0
2019-04-30 12:00:00,49.01,49.14,48.94,49.09,86151.0,47.6126,47.7389,47.5446,47.6904,86151.0
2019-04-30 12:30:00,49.1,49.22,49.07,49.11,51084.0,47.7001,47.8166,47.6709,47.7098,51084.0
2019-04-30 13:00:00,49.09,49.13,49.01,49.01,31988.0,47.6904,47.7292,47.6126,47.6126,31988.0
2019-04-30 13:30:00,49.03,49.19,49.01,49.18,60460.0,47.6321,47.7875,47.6126,47.7778,60460.0
2019-04-30 14:00:00,49.19,49.26,49.13,49.15,58036.0,47.7875,47.8555,47.7292,47.7486,58036.0
2019-04-30 14:30:00,49.16,49.18,49.04,49.08,50095.0,47.7584,47.7778,47.6418,47.6806,50095.0
2019-04-30 15:00:00,49.09,49.15,49.01,49.02,76592.0,47.6904,47.7486,47.6126,47.6224,76592.0
2019-04-30 15:30:00,49.02,49.11,48.97,49.01,311283.0,47.6224,47.7098,47.5738,47.6126,311283.0
2019-05-01 09:30:00,49.33,49.76,49.26,49.48,134875.0,47.9235,48.3413,47.8555,48.0692,134875.0
2019-05-01 10:00:00,49.43,49.51,49.25,49.37,88615.0,48.0207,48.0984,47.8458,47.9624,88615.0
2019-05-01 10:30:00,49.37,49.45,49.22,49.34,34673.0,47.9624,48.0401,47.8166,47.9332,34673.0
2019-05-01 11:00:00,49.33,49.49,49.28,49.45,117484.0,47.9235,48.0789,47.8749,48.0401,117484.0
2019-05-01 11:30:00,49.41,49.52,49.35,49.48,61589.0,48.0012,48.1081,47.9429,48.0692,61589.0
2019-05-01 12:00:00,49.47,49.53,49.37,49.45,65128.0,48.0595,48.1178,47.9624,48.0401,65128.0
2019-05-01 12:30:00,49.44,49.44,49.26,49.38,36618.0,48.0304,48.0304,47.8555,47.9721,36618.0
2019-05-01 13:00:00,49.39,49.43,49.28,49.37,41384.0,47.9818,48.0207,47.8749,47.9624,41384.0
2019-05-01 13:30:00,49.38,49.49,49.31,49.48,39831.0,47.9721,48.0789,47.9041,48.0692,39831.0
2019-05-01 14:00:00,49.49,49.8,49.43,49.79,105522.0,48.0789,48.3801,48.0207,48.3704,105522.0
2019-05-01 14:30:00,49.78,49.83,49.24,49.27,153736.0,48.3607,48.4093,47.8361,47.8652,153736.0
2019-05-01 15:00:00,49.26,49.31,49.01,49.08,106628.0,47.8555,47.9041,47.6126,47.6806,106628.0
2019-05-01 15:30:00,49.05,49.05,48.75,48.75,353097.0,47.6515,47.6515,47.36,47.36,353097.0
2019-05-02 09:30:00,48.68,49.13,48.35,49.08,175139.0,47.292,47.7292,46.9715,47.6806,175139.0
2019-05-02 10:00:00,49.07,49.44,49.03,49.25,71055.0,47.6709,48.0304,47.6321,47.8458,71055.0
2019-05-02 10:30:00,49.22,49.33,49.03,49.04,87349.0,47.8166,47.9235,47.6321,47.6418,87349.0
2019-05-02 11:00:00,49.01,49.13,48.77,48.83,130547.0,47.6126,47.7292,47.3795,47.4378,130547.0
2019-05-02 11:30:00,48.83,49.04,48.58,48.66,83474.0,47.4378,47.6418,47.1949,47.2726,83474.0
2019-05-02 12:00:00,48.66,48.96,48.64,48.9,67976.0,47.2726,47.5641,47.2532,47.5058,67976.0
2019-05-02 12:30:00,48.89,49.0,48.8,48.82,36996.0,47.4961,47.6029,47.4086,47.4281,36996.0
2019-05-02 13:00:00,48.83,49.07,48.73,49.02,79707.0,47.4378,47.6709,47.3406,47.6224,79707.0
2019-05-02 13:30:00,49.04,49.09,48.91,48.98,48418.0,47.6418,47.6904,47.5155,47.5835,48418.0
2019-05-02 14:00:00,48.96,49.11,48.87,48.93,39226.0,47.5641,47.7098,47.4766,47.5349,39226.0
2019-05-02 14:30:00,48.95,48.98,48.84,48.97,48510.0,47.5543,47.5835,47.4475,47.5738,48510.0
2019-05-02 15:00:00,48.97,49.08,48.95,49.04,74642.0,47.5738,47.6806,47.5543,47.6418,74642.0
2019-05-02 15:30:00,49.04,49.04,48.87,48.96,279593.0,47.6418,47.6418,47.4766,47.5641,279593.0
2019-05-03 09:30:00,49.25,49.42,48.96,49.35,96451.0,47.8458,48.0109,47.5641,47.9429,96451.0
2019-05-03 10:00:00,49.34,49.4,48.98,49.1,109239.0,47.9332,47.9915,47.5835,47.7001,109239.0
2019-05-03 10:30:00,49.14,49.31,49.14,49.23,109249.0,47.7389,47.9041,47.7389,47.8264,109249.0
2019-05-03 11:00:00,49.22,49.46,49.16,49.2,124441.0,47.8166,48.0498,47.7584,47.7972,124441.0
2019-05-03 11:30:00,49.19,49.25,49.12,49.14,79890.0,47.7875,47.8458,47.7195,47.7389,79890.0
2019-05-03 12:00:00,49.14,49.24,49.05,49.17,105653.0,47.7389,47.8361,47.6515,47.7681,105653.0
2019-05-03 12:30:00,49.17,49.17,49.05,49.13,66777.0,47.7681,47.7681,47.6515,47.7292,66777.0
2019-05-03 13:00:00,49.14,49.18,49.02,49.1,101496.0,47.7389,47.7778,47.6224,47.7001,101496.0
2019-05-03 13:30:00,49.1,49.14,49.0,49.05,55437.0,47.7001,47.7389,47.6029,47.6515,55437.0
2019-05-03 14:00:00,49.04,49.1,49.0,49.1,71708.0,47.6418,47.7001,47.6029,47.7001,71708.0
2019-05-03 14:30:00,49.1,49.1,48.93,48.99,117003.0,47.7001,47.7001,47.5349,47.5932,117003.0
2019-05-03 15:00:00,48.99,49.11,48.96,49.11,144481.0,47.5932,47.7098,47.5641,47.7098,144481.0
2019-05-03 15:30:00,49.11,49.43,49.06,49.43,354790.0,47.7098,48.0207,47.6612,48.0207,354790.0
2019-05-06 09:30:00,47.93,48.43,47.38,48.39,158409.0,46.5634,47.0492,46.0291,47.0103,158409.0
2019-05-06 10:00:00,48.42,48.43,48.08,48.25,138238.0,47.0395,47.0492,46.7092,46.8743,138238.0
2019-05-06 10:30:00,48.28,48.65,48.26,48.62,125695.0,46.9034,47.2629,46.884,47.2338,125695.0
2019-05-06 11:00:00,48.62,48.77,48.53,48.75,133639.0,47.2338,47.3795,47.1463,47.36,133639.0
2019-05-06 11:30:00,48.75,48.82,48.34,48.48,83470.0,47.36,47.4281,46.9617,47.0977,83470.0
2019-05-06 12:00:00,48.48,48.52,48.36,48.37,31668.0,47.0977,47.1366,46.9812,46.9909,31668.0
2019-05-06 12:30:00,48.37,48.51,48.37,48.39,30691.0,46.9909,47.1269,46.9909,47.0103,30691.0
2019-05-06 13:00:00,48.4,48.52,48.28,48.49,36453.0,47.02,47.1366,46.9034,47.1075,36453.0
2019-05-06 13:30:00,48.5,48.53,48.39,48.53,38753.0,47.1172,47.1463,47.0103,47.1463,38753.0
2019-05-06 14:00:00,48.52,48.54,48.41,48.48,68254.0,47.1366,47.156,47.0297,47.0977,68254.0
2019-05-06 14:30:00,48.48,48.73,48.44,48.72,57629.0,47.0977,47.3406,47.0589,47.3309,57629.0
2019-05-06 15:00:00,48.73,48.9,48.69,48.81,88242.0,47.3406,47.5058,47.3018,47.4183,88242.0
2019-05-06 15:30:00,48.81,48.83,48.53,48.56,342166.0,47.4183,47.4378,47.1463,47.1755,342166.0
2019-05-07 09:30:00,48.03,48.1,47.21,47.96,127320.0,46.6606,46.7286,45.864,46.5926,127320.0
2019-05-07 10:00:00,47.97,48.01,47.52,47.94,80732.0,46.6023,46.6411,46.1651,46.5731,80732.0
2019-05-07 10:30:00,47.94,47.94,47.4,47.59,81751.0,46.5731,46.5731,46.0485,46.2331,81751.0
2019-05-07 11:00:00,47.59,47.82,47.38,47.82,75487.0,46.2331,46.4566,46.0291,46.4566,75487.0
2019-05-07 11:30:00,47.86,47.98,47.72,47.81,30636.0,46.4954,46.612,46.3594,46.4468,30636.0
2019-05-07 12:00:00,47.78,47.91,47.66,47.89,28341.0,46.4177,46.544,46.3011,46.5246,28341.0
2019-05-07 12:30:00,47.89,47.89,47.42,47.47,46199.0,46.5246,46.5246,46.068,46.1165,46199.0
2019-05-07 13:00:00,47.45,47.49,47.22,47.25,88397.0,46.0971,46.136,45.8737,45.9028,88397.0
2019-05-07 13:30:00,47.21,47.38,46.98,47.3,148555.0,45.864,46.0291,45.6405,45.9514,148555.0
2019-05-07 14:00:00,47.33,47.5,47.18,47.41,91544.0,45.9805,46.1457,45.8348,46.0583,91544.0
2019-05-07 14:30:00,47.42,47.57,47.28,47.53,56125.0,46.068,46.2137,45.932,46.1748,56125.0
2019-05-07 15:00:00,47.53,47.72,47.38,47.63,110527.0,46.1748,46.3594,46.0291,46.272,110527.0
2019-05-07 15:30:00,47.63,48.13,47.49,48.12,359271.0,46.272,46.7577,46.136,46.748,359271.0
2019-05-08 09:30:00,47.75,48.73,47.68,48.52,146911.0,46.3886,47.3406,46.3206,47.1366,146911.0
2019-05-08 10:00:00,48.57,48.66,48.19,48.56,131856.0,47.1852,47.2726,46.816,47.1755,131856.0
2019-05-08 10:30:00,48.58,48.58,48.1,48.57,43085.0,47.1949,47.1949,46.7286,47.1852,43085.0
2019-05-08 11:00:00,48.65,48.76,48.43,48.56,48824.0,47.2629,47.3698,47.0492,47.1755,48824.0
2019-05-08 11:30:00,48.53,48.67,48.39,48.54,84745.0,47.1463,47.2823,47.0103,47.156,84745.0
2019-05-08 12:00:00,48.54,48.63,48.44,48.52,93550.0,47.156,47.2435,47.0589,47.1366,93550.0
2019-05-08 12:30:00,48.48,48.71,48.47,48.55,34765.0,47.0977,47.3212,47.088,47.1658,34765.0
2019-05-08 13:00:00,48.48,48.64,48.42,48.53,37460.0,47.0977,47.2532,47.0395,47.1463,37460.0
2019-05-08 13:30:00,48.51,48.67,48.46,48.67,25502.0,47.1269,47.2823,47.0783,47.2823,25502.0
2019-05-08 14:00:00,48.65,48.66,48.48,48.56,38718.0,47.2629,47.2726,47.0977,47.1755,38718.0
2019-05-08 14:30:00,48.59,48.62,48.38,48.4,301103.0,47.2046,47.2338,47.0006,47.02,301103.0
2019-05-08 15:00:00,48.4,48.41,48.26,48.39,185805.0,47.02,47.0297,46.884,47.0103,185805.0
2019-05-08 15:30:00,48.39,48.41,48.16,48.19,506056.0,47.0103,47.0297,46.7869,46.816,506056.0
2019-05-09 09:30:00,47.39,47.53,46.67,47.05,151925.0,46.0388,46.1748,45.3394,45.7085,151925.0
2019-05-09 10:00:00,47.05,47.22,46.64,46.84,214386.0,45.7085,45.8737,45.3102,45.5045,214386.0
2019-05-09 10:30:00,46.86,47.04,46.68,46.82,91994.0,45.5239,45.6988,45.3491,45.4851,91994.0
2019-05-09 11:00:00,46.83,47.15,46.81,46.94,113176.0,45.4948,45.8057,45.4754,45.6017,113176.0
2019-05-09 11:30:00,46.94,47.44,46.94,47.41,84326.0,45.6017,46.0874,45.6017,46.0583,84326.0
2019-05-09 12:00:00,47.43,47.7,47.28,47.63,54132.0,46.0777,46.34,45.932,46.272,54132.0
2019-05-09 12:30:00,47.68,48.12,47.67,47.91,75177.0,46.3206,46.748,46.3108,46.544,75177.0
2019-05-09 13:00:00,47.91,48.1,47.8,47.87,41308.0,46.544,46.7286,46.4371,46.5051,41308.0
2019-05-09 13:30:00,47.9,48.18,47.87,48.08,117644.0,46.5343,46.8063,46.5051,46.7092,117644.0
2019-05-09 14:00:00,48.07,48.14,47.8,47.92,53079.0,46.6994,46.7674,46.4371,46.5537,53079.0
2019-05-09 14:30:00,47.93,48.03,47.78,47.81,180386.0,46.5634,46.6606,46.4177,46.4468,180386.0
2019-05-09 15:00:00,47.81,47.95,47.69,47.95,102429.0,46.4468,46.5829,46.3303,46.5829,102429.0
2019-05-09 15:30:00,47.96,48.14,47.95,47.98,264345.0,46.5926,46.7674,46.5829,46.612,264345.0
2019-05-10 09:30:00,47.69,48.62,47.69,48.43,99831.0,46.3303,47.2338,46.3303,47.0492,99831.0
2019-05-10 10:00:00,48.43,48.43,47.91,47.97,140387.0,47.0492,47.0492,46.544,46.6023,140387.0
2019-05-10 10:30:00,47.97,48.0,47.47,47.54,98218.0,46.6023,46.6314,46.1165,46.1845,98218.0
2019-05-10 11:00:00,47.54,47.86,47.34,47.57,67059.0,46.1845,46.4954,45.9903,46.2137,67059.0
2019-05-10 11:30:00,47.58,47.6,47.21,47.32,46539.0,46.2234,46.2428,45.864,45.9708,46539.0
2019-05-10 12:00:00,47.33,47.77,47.3,47.71,58506.0,45.9805,46.408,45.9514,46.3497,58506.0
2019-05-10 12:30:00,47.7,48.01,47.69,47.91,41337.0,46.34,46.6411,46.3303,46.544,41337.0
2019-05-10 13:00:00,47.9,48.13,47.88,48.03,45273.0,46.5343,46.7577,46.5149,46.6606,45273.0
2019-05-10 13:30:00,48.05,48.19,48.0,48.06,32599.0,46.68,46.816,46.6314,46.6897,32599.0
2019-05-10 14:00:00,48.1,48.22,47.87,47.92,28862.0,46.7286,46.8452,46.5051,46.5537,28862.0
2019-05-10 14:30:00,47.95,48.11,47.9,48.02,39406.0,46.5829,46.7383,46.5343,46.6509,39406.0
2019-05-10 15:00:00,48.03,48.43,48.01,48.39,118732.0,46.6606,47.0492,46.6411,47.0103,118732.0
2019-05-10 15:30:00,48.38,48.41,48.06,48.27,288478.0,47.0006,47.0297,46.6897,46.8937,288478.0
2019-05-13 09:30:00,46.41,46.88,45.91,46.05,163970.0,45.0868,45.5434,44.601,44.737,163970.0
2019-05-13 10:00:00,46.03,46.17,45.56,45.98,159382.0,44.7176,44.8536,44.261,44.669,159382.0
2019-05-13 10:30:00,45.97,46.2,45.86,46.07,69455.0,44.6593,44.8828,44.5524,44.7565,69455.0
2019-05-13 11:00:00,46.07,46.2,45.59,45.59,50244.0,44.7565,44.8828,44.2901,44.2901,50244.0
2019-05-13 11:30:00,45.62,45.8,45.46,45.71,56512.0,44.3193,44.4942,44.1639,44.4067,56512.0
2019-05-13 12:00:00,45.71,45.84,45.59,45.66,40086.0,44.4067,44.533,44.2901,44.3582,40086.0
2019-05-13 12:30:00,45.66,45.87,45.51,45.54,59633.0,44.3582,44.5622,44.2124,44.2416,59633.0
2019-05-13 13:00:00,45.51,45.61,45.43,45.5,123013.0,44.2124,44.3096,44.1347,44.2027,123013.0
2019-05-13 13:30:00,45.49,45.82,45.48,45.77,69581.0,44.193,44.5136,44.1833,44.465,69581.0
2019-05-13 14:00:00,45.77,46.1,45.65,46.02,78224.0,44.465,44.7856,44.3484,44.7079,78224.0
2019-05-13 14:30:00,46.03,46.08,45.82,45.98,74904.0,44.7176,44.7662,44.5136,44.669,74904.0
2019-05-13 15:00:00,45.97,46.06,45.6,45.75,113831.0,44.6593,44.7467,44.2999,44.4456,113831.0
2019-05-13 15:30:00,45.73,45.82,45.47,45.76,312650.0,44.4262,44.5136,44.1736,44.4553,312650.0
2019-05-14 09:30:00,46.37,46.87,45.88,46.12,62337.0,45.0479,45.5337,44.5719,44.805,62337.0
2019-05-14 10:00:00,46.14,46.46,46.11,46.31,49603.0,44.8245,45.1353,44.7953,44.9896,49603.0
2019-05-14 10:30:00,46.34,46.44,46.19,46.33,38926.0,45.0188,45.1159,44.873,45.009,38926.0
2019-05-14 11:00:00,46.34,46.53,46.19,46.45,63623.0,45.0188,45.2033,44.873,45.1256,63623.0
2019-05-14 11:30:00,46.47,46.62,46.37,46.4,40983.0,45.1451,45.2908,45.0479,45.0771,40983.0
2019-05-14 12:00:00,46.43,46.56,46.3,46.39,36519.0,45.1062,45.2325,44.9799,45.0673,36519.0
2019-05-14 12:30:00,46.38,46.5,46.36,46.37,37528.0,45.0576,45.1742,45.0382,45.0479,37528.0
2019-05-14 13:00:00,46.38,46.58,46.37,46.53,41183.0,45.0576,45.2519,45.0479,45.2033,41183.0
2019-05-14 13:30:00,46.54,46.56,46.38,46.49,78771.0,45.2131,45.2325,45.0576,45.1645,78771.0
2019-05-14 14:00:00,46.49,46.51,46.23,46.46,58857.0,45.1645,45.1839,44.9119,45.1353,58857.0
2019-05-14 14:30:00,46.47,46.58,46.29,46.4,46322.0,45.1451,45.2519,44.9702,45.0771,46322.0
2019-05-14 15:00:00,46.38,46.45,46.34,46.41,90769.0,45.0576,45.1256,45.0188,45.0868,90769.0
2019-05-14 15:30:00,46.4,46.4,46.14,46.22,217156.0,45.0771,45.0771,44.8245,44.9022,217156.0
2019-05-15 09:30:00,45.66,46.39,45.49,46.3,59794.0,44.3582,45.0673,44.193,44.9799,59794.0
2019-05-15 10:00:00,46.32,46.86,46.15,46.86,45056.0,44.9993,45.5239,44.8342,45.5239,45056.0
2019-05-15 10:30:00,46.84,47.13,46.8,46.92,29987.0,45.5045,45.7862,45.4656,45.5822,29987.0
2019-05-15 11:00:00,46.97,47.04,46.77,46.91,45991.0,45.6308,45.6988,45.4365,45.5725,45991.0
2019-05-15 11:30:00,46.94,47.18,46.91,47.13,31046.0,45.6017,45.8348,45.5725,45.7862,31046.0
2019-05-15 12:00:00,47.15,47.3,46.94,46.98,56656.0,45.8057,45.9514,45.6017,45.6405,56656.0
2019-05-15 12:30:00,47.02,47.11,46.88,46.93,34682.0,45.6794,45.7668,45.5434,45.5919,34682.0
2019-05-15 13:00:00,46.95,47.02,46.79,46.9,25620.0,45.6114,45.6794,45.4559,45.5628,25620.0
2019-05-15 13:30:00,46.92,47.05,46.9,47.0,98859.0,45.5822,45.7085,45.5628,45.6599,98859.0
2019-05-15 14:00:00,47.01,47.17,46.97,47.1,28601.0,45.6697,45.8251,45.6308,45.7571,28601.0
2019-05-15 14:30:00,47.11,47.12,47.01,47.06,34840.0,45.7668,45.7765,45.6697,45.7182,34840.0
2019-05-15 15:00:00,47.06,47.07,46.97,47.01,49557.0,45.7182,45.7279,45.6308,45.6697,49557.0
2019-05-15 15:30:00,47.0,47.03,46.77,46.79,194374.0,45.6599,45.6891,45.4365,45.4559,194374.0
2019-05-16 09:30:00,46.75,46.78,46.14,46.45,113923.0,45.4171,45.4462,44.8245,45.1256,113923.0
2019-05-16 10:00:00,46.41,46.74,46.2,46.69,88222.0,45.0868,45.4074,44.8828,45.3588,88222.0
2019-05-16 10:30:00,46.75,47.09,46.67,47.07,64508.0,45.4171,45.7474,45.3394,45.7279,64508.0
2019-05-16 11:00:00,47.09,47.3,47.08,47.25,138575.0,45.7474,45.9514,45.7377,45.9028,138575.0
2019-05-16 11:30:00,47.28,47.36,47.13,47.22,49464.0,45.932,46.0097,45.7862,45.8737,49464.0
2019-05-16 12:00:00,47.23,47.4,47.21,47.35,54752.0,45.8834,46.0485,45.864,46.0,54752.0
2019-05-16 12:30:00,47.35,47.43,47.22,47.3,156800.0,46.0,46.0777,45.8737,45.9514,156800.0
2019-05-16 13:00:00,47.3,47.37,47.16,47.22,41020.0,45.9514,46.0194,45.8154,45.8737,41020.0
2019-05-16 13:30:00,47.2,47.23,47.0,47.05,50595.0,45.8542,45.8834,45.6599,45.7085,50595.0
2019-05-16 14:00:00,47.05,47.27,47.04,47.27,63631.0,45.7085,45.9222,45.6988,45.9222,63631.0
2019-05-16 14:30:00,47.26,47.37,47.19,47.27,71006.0,45.9125,46.0194,45.8445,45.9222,71006.0
2019-05-16 15:00:00,47.26,47.26,47.11,47.22,123550.0,45.9125,45.9125,45.7668,45.8737,123550.0
2019-05-16 15:30:00,47.21,47.22,46.92,46.97,256042.0,45.864,45.8737,45.5822,45.6308,256042.0
2019-05-17 09:30:00,46.5,46.92,46.0,46.53,115506.0,45.1742,45.5822,44.6885,45.2033,115506.0
2019-05-17 10:00:00,46.53,46.67,46.33,46.53,64413.0,45.2033,45.3394,45.009,45.2033,64413.0
2019-05-17 10:30:00,46.54,46.85,46.44,46.77,77512.0,45.2131,45.5142,45.1159,45.4365,77512.0
2019-05-17 11:00:00,46.77,46.89,46.57,46.57,59073.0,45.4365,45.5531,45.2422,45.2422,59073.0
2019-05-17 11:30:00,46.57,46.6,46.38,46.51,63755.0,45.2422,45.2713,45.0576,45.1839,63755.0
2019-05-17 12:00:00,46.5,46.58,46.38,46.48,22052.0,45.1742,45.2519,45.0576,45.1548,22052.0
2019-05-17 12:30:00,46.47,46.58,46.37,46.58,33744.0,45.1451,45.2519,45.0479,45.2519,33744.0
2019-05-17 13:00:00,46.58,46.74,46.53,46.54,31270.0,45.2519,45.4074,45.2033,45.2131,31270.0
2019-05-17 13:30:00,46.54,46.59,46.35,46.43,29405.0,45.2131,45.2616,45.0285,45.1062,29405.0
2019-05-17 14:00:00,46.42,46.52,46.35,46.37,27569.0,45.0965,45.1936,45.0285,45.0479,27569.0
2019-05-17 14:30:00,46.36,46.39,46.31,46.39,33624.0,45.0382,45.0673,44.9896,45.0673,33624.0
2019-05-17 15:00:00,46.38,46.39,45.86,46.02,92898.0,45.0576,45.0673,44.5524,44.7079,92898.0
2019-05-17 15:30:00,46.02,46.06,45.82,45.9,205195.0,44.7079,44.7467,44.5136,44.5913,205195.0
2019-05-20 09:30:00,44.11,44.89,44.06,44.44,221898.0,42.8523,43.6101,42.8038,43.1729,221898.0
2019-05-20 10:00:00,44.39,44.47,44.06,44.42,152319.0,43.1244,43.2021,42.8038,43.1535,152319.0
2019-05-20 10:30:00,44.41,44.79,44.38,44.73,236261.0,43.1438,43.513,43.1146,43.4547,236261.0
2019-05-20 11:00:00,44.75,44.81,44.39,44.64,71465.0,43.4741,43.5324,43.1244,43.3672,71465.0
2019-05-20 11:30:00,44.65,44.83,44.44,44.82,78935.0,43.3769,43.5518,43.1729,43.5421,78935.0
2019-05-20 12:00:00,44.79,45.0,44.71,44.79,86789.0,43.513,43.717,43.4352,43.513,86789.0
2019-05-20 12:30:00,44.75,44.85,44.63,44.67,53496.0,43.4741,43.5712,43.3575,43.3964,53496.0
2019-05-20 13:00:00,44.67,44.81,44.64,44.72,43118.0,43.3964,43.5324,43.3672,43.445,43118.0
2019-05-20 13:30:00,44.69,44.73,44.47,44.58,56356.0,43.4158,43.4547,43.2021,43.3089,56356.0
2019-05-20 14:00:00,44.59,44.59,44.3,44.3,88984.0,43.3187,43.3187,43.0369,43.0369,88984.0
2019-05-20 14:30:00,44.3,44.35,44.04,44.1,136838.0,43.0369,43.0855,42.7843,42.8426,136838.0
2019-05-20 15:00:00,44.09,44.1,43.86,44.01,229375.0,42.8329,42.8426,42.6095,42.7552,229375.0
2019-05-20 15:30:00,44.0,44.08,43.81,43.82,737502.0,42.7455,42.8232,42.5609,42.5706,737502.0
2019-05-21 09:30:00,44.43,44.95,44.38,44.53,159250.0,43.1632,43.6684,43.1146,43.2604,159250.0
2019-05-21 10:00:00,44.5,44.67,44.3,44.66,134797.0,43.2312,43.3964,43.0369,43.3867,134797.0
2019-05-21 10:30:00,44.68,44.68,44.31,44.42,252537.0,43.4061,43.4061,43.0466,43.1535,252537.0
2019-05-21 11:00:00,44.42,44.5,44.22,44.44,123399.0,43.1535,43.2312,42.9592,43.1729,123399.0
2019-05-21 11:30:00,44.44,44.44,44.06,44.08,151580.0,43.1729,43.1729,42.8038,42.8232,151580.0
2019-05-21 12:00:00,44.08,44.28,43.97,43.99,262129.0,42.8232,43.0175,42.7163,42.7358,262129.0
2019-05-21 12:30:00,43.99,44.12,43.94,44.06,122427.0,42.7358,42.8621,42.6872,42.8038,122427.0
2019-05-21 13:00:00,44.05,44.09,43.97,43.98,74451.0,42.7941,42.8329,42.7163,42.726,74451.0
2019-05-21 13:30:00,43.97,44.17,43.96,44.03,138375.0,42.7163,42.9106,42.7066,42.7746,138375.0
2019-05-21 14:00:00,44.05,44.08,43.71,43.89,387824.0,42.7941,42.8232,42.4637,42.6386,387824.0
2019-05-21 14:30:00,43.9,44.08,43.72,43.99,520247.0,42.6483,42.8232,42.4735,42.7358,520247.0
2019-05-21 15:00:00,43.99,44.02,43.9,43.97,186067.0,42.7358,42.7649,42.6483,42.7163,186067.0
2019-05-21 15:30:00,43.96,43.99,43.83,43.91,637245.0,42.7066,42.7358,42.5803,42.658,637245.0
2019-05-22 09:30:00,43.49,43.91,43.38,43.64,137348.0,42.25,42.658,42.1432,42.3957,137348.0
2019-05-22 10:00:00,43.64,43.65,43.15,43.58,264625.0,42.3957,42.4055,41.9197,42.3375,264625.0
2019-05-22 10:30:00,43.57,43.59,43.28,43.38,141118.0,42.3277,42.3472,42.046,42.1432,141118.0
2019-05-22 11:00:00,43.39,43.72,43.29,43.72,123056.0,42.1529,42.4735,42.0557,42.4735,123056.0
2019-05-22 11:30:00,43.72,43.9,43.62,43.88,60574.0,42.4735,42.6483,42.3763,42.6289,60574.0
2019-05-22 12:00:00,43.88,43.9,43.59,43.65,101663.0,42.6289,42.6483,42.3472,42.4055,101663.0
2019-05-22 12:30:00,43.65,43.73,43.54,43.6,72544.0,42.4055,42.4832,42.2986,42.3569,72544.0
2019-05-22 13:00:00,43.6,43.63,43.45,43.53,62825.0,42.3569,42.386,42.2112,42.2889,62825.0
2019-05-22 13:30:00,43.55,43.73,43.48,43.7,100013.0,42.3083,42.4832,42.2403,42.454,100013.0
2019-05-22 14:00:00,43.68,43.7,43.6,43.63,65342.0,42.4346,42.454,42.3569,42.386,65342.0
2019-05-22 14:30:00,43.64,43.74,43.59,43.62,89818.0,42.3957,42.4929,42.3472,42.3763,89818.0
2019-05-22 15:00:00,43.61,43.73,43.57,43.66,104466.0,42.3666,42.4832,42.3277,42.4152,104466.0
2019-05-22 15:30:00,43.65,43.68,43.48,43.48,345180.0,42.4055,42.4346,42.2403,42.2403,345180.0
2019-05-23 09:30:00,42.8,43.0,41.96,42.13,192579.0,41.5797,41.774,40.7636,40.9288,192579.0
2019-05-23 10:00:00,42.15,42.41,42.07,42.26,127418.0,40.9482,41.2008,40.8705,41.0551,127418.0
2019-05-23 10:30:00,42.25,42.47,42.14,42.39,110176.0,41.0454,41.2591,40.9385,41.1814,110176.0
2019-05-23 11:00:00,42.41,42.42,42.03,42.06,103461.0,41.2008,41.2105,40.8316,40.8608,103461.0
2019-05-23 11:30:00,42.09,42.14,41.82,41.85,76414.0,40.8899,40.9385,40.6276,40.6568,76414.0
2019-05-23 12:00:00,41.85,42.05,41.81,42.01,122641.0,40.6568,40.8511,40.6179,40.8122,122641.0
2019-05-23 12:30:00,42.02,42.03,41.87,41.93,61680.0,40.8219,40.8316,40.6762,40.7345,61680.0
2019-05-23 13:00:00,41.91,42.02,41.76,41.85,73114.0,40.7151,40.8219,40.5693,40.6568,73114.0
2019-05-23 13:30:00,41.84,41.88,41.71,41.78,76242.0,40.6471,40.6859,40.5208,40.5888,76242.0
2019-05-23 14:00:00,41.77,41.86,41.68,41.76,69404.0,40.5791,40.6665,40.4916,40.5693,69404.0
2019-05-23 14:30:00,41.77,41.8,41.69,41.79,81528.0,40.5791,40.6082,40.5013,40.5985,81528.0
2019-05-23 15:00:00,41.79,42.3,41.72,42.27,160136.0,40.5985,41.0939,40.5305,41.0648,160136.0
2019-05-23 15:30:00,42.27,42.36,42.09,42.3,399384.0,41.0648,41.1522,40.8899,41.0939,399384.0
2019-05-24 09:30:00,42.54,42.89,42.43,42.73,104423.0,41.3271,41.6671,41.2202,41.5117,104423.0
2019-05-24 10:00:00,42.76,42.85,42.4,42.43,70046.0,41.5408,41.6283,41.1911,41.2202,70046.0
2019-05-24 10:30:00,42.45,42.57,42.27,42.3,71812.0,41.2397,41.3563,41.0648,41.0939,71812.0
2019-05-24 11:00:00,42.3,42.32,42.13,42.25,196127.0,41.0939,41.1134,40.9288,41.0454,196127.0
2019-05-24 11:30:00,42.25,42.34,42.16,42.17,66142.0,41.0454,41.1328,40.9579,40.9677,66142.0
2019-05-24 12:00:00,42.15,42.4,42.05,42.35,113438.0,40.9482,41.1911,40.8511,41.1425,113438.0
2019-05-24 12:30:00,42.34,42.46,42.33,42.4,47257.0,41.1328,41.2494,41.1231,41.1911,47257.0
2019-05-24 13:00:00,42.4,42.47,42.07,42.15,132859.0,41.1911,41.2591,40.8705,40.9482,132859.0
2019-05-24 13:30:00,42.14,42.31,42.08,42.28,63561.0,40.9385,41.1037,40.8802,41.0745,63561.0
2019-05-24 14:00:00,42.27,42.27,42.1,42.1,66155.0,41.0648,41.0648,40.8997,40.8997,66155.0
2019-05-24 14:30:00,42.09,42.19,42.02,42.05,86011.0,40.8899,40.9871,40.8219,40.8511,86011.0
2019-05-24 15:00:00,42.05,42.15,41.87,41.94,162893.0,40.8511,40.9482,40.6762,40.7442,162893.0
2019-05-24 15:30:00,41.93,42.01,41.85,41.88,303746.0,40.7345,40.8122,40.6568,40.6859,303746.0
2019-05-28 09:30:00,41.88,42.16,41.61,41.66,137111.0,40.774,41.0466,40.5111,40.5598,137111.0
2019-05-28 10:00:00,41.65,41.76,41.36,41.52,152487.0,40.5501,40.6572,40.2677,40.4235,152487.0
2019-05-28 10:30:00,41.51,41.54,41.33,41.43,92370.0,40.4138,40.443,40.2385,40.3359,92370.0
2019-05-28 11:00:00,41.41,41.75,41.39,41.6,103146.0,40.3164,40.6474,40.2969,40.5014,103146.0
2019-05-28 11:30:00,41.61,41.9,41.6,41.83,95341.0,40.5111,40.7935,40.5014,40.7253,95341.0
2019-05-28 12:00:00,41.82,42.05,41.82,41.97,58834.0,40.7156,40.9395,40.7156,40.8616,58834.0
2019-05-28 12:30:00,41.99,42.04,41.88,41.88,49923.0,40.8811,40.9298,40.774,40.774,49923.0
2019-05-28 13:00:00,41.89,41.94,41.82,41.87,44384.0,40.7837,40.8324,40.7156,40.7643,44384.0
2019-05-28 13:30:00,41.86,42.03,41.86,42.0,42370.0,40.7545,40.92,40.7545,40.8908,42370.0
2019-05-28 14:00:00,42.02,42.06,41.89,41.91,51538.0,40.9103,40.9492,40.7837,40.8032,51538.0
2019-05-28 14:30:00,41.9,41.98,41.77,41.85,72822.0,40.7935,40.8713,40.6669,40.7448,72822.0
2019-05-28 15:00:00,41.84,41.84,41.66,41.73,112356.0,40.735,40.735,40.5598,40.628,112356.0
2019-05-28 15:30:00,41.73,41.74,41.53,41.58,234585.0,40.628,40.6377,40.4332,40.4819,234585.0
2019-05-29 09:30:00,41.12,41.65,40.92,41.59,182623.0,40.0341,40.5501,39.8393,40.4916,182623.0
2019-05-29 10:00:00,41.58,42.01,41.53,41.96,77557.0,40.4819,40.9006,40.4332,40.8519,77557.0
2019-05-29 10:30:00,41.97,42.07,41.83,41.86,90775.0,40.8616,40.959,40.7253,40.7545,90775.0
2019-05-29 11:00:00,41.85,41.88,41.64,41.73,92545.0,40.7448,40.774,40.5403,40.628,92545.0
2019-05-29 11:30:00,41.76,41.85,41.61,41.79,54645.0,40.6572,40.7448,40.5111,40.6864,54645.0
2019-05-29 12:00:00,41.81,41.9,41.72,41.83,65899.0,40.7058,40.7935,40.6182,40.7253,65899.0
2019-05-29 12:30:00,41.82,41.95,41.77,41.81,54229.0,40.7156,40.8421,40.6669,40.7058,54229.0
2019-05-29 13:00:00,41.8,41.98,41.7,41.93,60235.0,40.6961,40.8713,40.5987,40.8227,60235.0
2019-05-29 13:30:00,41.92,42.08,41.91,42.05,85426.0,40.8129,40.9687,40.8032,40.9395,85426.0
2019-05-29 14:00:00,42.06,42.13,41.95,42.04,60013.0,40.9492,41.0174,40.8421,40.9298,60013.0
2019-05-29 14:30:00,42.03,42.05,41.83,41.96,97082.0,40.92,40.9395,40.7253,40.8519,97082.0
2019-05-29 15:00:00,41.97,42.12,41.87,42.12,102623.0,40.8616,41.0077,40.7643,41.0077,102623.0
2019-05-29 15:30:00,42.12,42.37,42.09,42.33,446065.0,41.0077,41.251,40.9784,41.2121,446065.0
2019-05-30 09:30:00,42.38,43.31,42.38,43.26,170991.0,41.2608,42.1662,41.2608,42.1175,170991.0
2019-05-30 10:00:00,43.26,43.31,42.89,42.98,112318.0,42.1175,42.1662,41.7573,41.8449,112318.0
2019-05-30 10:30:00,43.01,43.11,42.9,42.94,85336.0,41.8741,41.9715,41.7671,41.806,85336.0
2019-05-30 11:00:00,42.93,42.96,42.7,42.82,57145.0,41.7963,41.8255,41.5723,41.6892,57145.0
2019-05-30 11:30:00,42.83,42.86,42.66,42.74,50076.0,41.6989,41.7281,41.5334,41.6113,50076.0
2019-05-30 12:00:00,42.75,42.84,42.59,42.72,58927.0,41.621,41.7086,41.4652,41.5918,58927.0
2019-05-30 12:30:00,42.72,42.82,42.65,42.69,55660.0,41.5918,41.6892,41.5237,41.5626,55660.0
2019-05-30 13:00:00,42.71,42.72,42.51,42.62,40719.0,41.5821,41.5918,41.3874,41.4944,40719.0
2019-05-30 13:30:00,42.63,42.69,42.54,42.66,37671.0,41.5042,41.5626,41.4166,41.5334,37671.0
2019-05-30 14:00:00,42.67,42.72,42.45,42.5,75341.0,41.5431,41.5918,41.3289,41.3776,75341.0
2019-05-30 14:30:00,42.5,42.6,42.38,42.6,50692.0,41.3776,41.475,41.2608,41.475,50692.0
2019-05-30 15:00:00,42.6,42.63,42.42,42.61,97756.0,41.475,41.5042,41.2997,41.4847,97756.0
2019-05-30 15:30:00,42.6,42.73,42.53,42.55,139034.0,41.475,41.6015,41.4068,41.4263,139034.0
2019-05-31 09:30:00,42.02,42.42,41.98,42.4,121956.0,40.9103,41.2997,40.8713,41.2803,121956.0
2019-05-31 10:00:00,42.4,42.74,42.31,42.73,151491.0,41.2803,41.6113,41.1926,41.6015,151491.0
2019-05-31 10:30:00,42.72,42.93,42.65,42.77,132033.0,41.5918,41.7963,41.5237,41.6405,132033.0
2019-05-31 11:00:00,42.74,42.74,42.45,42.66,85296.0,41.6113,41.6113,41.3289,41.5334,85296.0
2019-05-31 11:30:00,42.65,42.79,42.54,42.68,65399.0,41.5237,41.66,41.4166,41.5529,65399.0
2019-05-31 12:00:00,42.67,42.7,42.38,42.41,53004.0,41.5431,41.5723,41.2608,41.29,53004.0
2019-05-31 12:30:00,42.41,42.44,42.26,42.27,74320.0,41.29,41.3192,41.144,41.1537,74320.0
2019-05-31 13:00:00,42.27,42.36,42.22,42.29,57698.0,41.1537,41.2413,41.105,41.1732,57698.0
2019-05-31 13:30:00,42.29,42.37,42.27,42.31,39574.0,41.1732,41.251,41.1537,41.1926,39574.0
2019-05-31 14:00:00,42.31,42.33,42.16,42.16,48650.0,41.1926,41.2121,41.0466,41.0466,48650.0
2019-05-31 14:30:00,42.16,42.21,42.06,42.07,55926.0,41.0466,41.0953,40.9492,40.959,55926.0
2019-05-31 15:00:00,42.05,42.15,41.98,42.07,124748.0,40.9395,41.0369,40.8713,40.959,124748.0
2019-05-31 15:30:00,42.07,42.21,41.98,42.13,310079.0,40.959,41.0953,40.8713,41.0174,310079.0
2019-06-03 09:30:00,42.45,42.7,42.18,42.41,62581.0,41.3289,41.5723,41.0661,41.29,62581.0
2019-06-03 10:00:00,42.39,42.74,42.29,42.73,104735.0,41.2705,41.6113,41.1732,41.6015,104735.0
2019-06-03 10:30:00,42.74,42.87,42.62,42.86,84713.0,41.6113,41.7378,41.4944,41.7281,84713.0
2019-06-03 11:00:00,42.84,42.9,42.59,42.62,68269.0,41.7086,41.7671,41.4652,41.4944,68269.0
2019-06-03 11:30:00,42.65,42.67,42.49,42.51,59175.0,41.5237,41.5431,41.3679,41.3874,59175.0
2019-06-03 12:00:00,42.51,42.55,42.15,42.15,51292.0,41.3874,41.4263,41.0369,41.0369,51292.0
2019-06-03 12:30:00,42.18,42.31,42.1,42.22,33102.0,41.0661,41.1926,40.9882,41.105,33102.0
2019-06-03 13:00:00,42.22,42.65,42.15,42.48,41116.0,41.105,41.5237,41.0369,41.3581,41116.0
2019-06-03 13:30:00,42.47,42.47,42.14,42.39,44443.0,41.3484,41.3484,41.0271,41.2705,44443.0
2019-06-03 14:00:00,42.38,42.44,42.15,42.16,39686.0,41.2608,41.3192,41.0369,41.0466,39686.0
2019-06-03 14:30:00,42.2,42.23,42.02,42.09,86418.0,41.0855,41.1147,40.9103,40.9784,86418.0
2019-06-03 15:00:00,42.1,42.15,41.92,41.99,95757.0,40.9882,41.0369,40.8129,40.8811,95757.0
2019-06-03 15:30:00,41.98,42.42,41.89,42.29,267830.0,40.8713,41.2997,40.7837,41.1732,267830.0
2019-06-04 09:30:00,42.89,43.1,42.53,42.73,56535.0,41.7573,41.9618,41.4068,41.6015,56535.0
2019-06-04 10:00:00,42.72,43.28,42.67,43.24,71813.0,41.5918,42.137,41.5431,42.0981,71813.0
2019-06-04 10:30:00,43.27,43.61,43.19,43.58,122905.0,42.1273,42.4583,42.0494,42.4291,122905.0
2019-06-04 11:00:00,43.56,43.75,43.48,43.72,69621.0,42.4096,42.5946,42.3317,42.5654,69621.0
2019-06-04 11:30:00,43.73,43.82,43.58,43.59,120176.0,42.5751,42.6628,42.4291,42.4388,120176.0
2019-06-04 12:00:00,43.59,43.76,43.56,43.68,73305.0,42.4388,42.6043,42.4096,42.5265,73305.0
2019-06-04 12:30:00,43.69,43.85,43.62,43.78,65855.0,42.5362,42.692,42.468,42.6238,65855.0
2019-06-04 13:00:00,43.79,43.93,43.72,43.93,47418.0,42.6335,42.7699,42.5654,42.7699,47418.0
2019-06-04 13:30:00,43.93,44.12,43.89,44.11,86408.0,42.7699,42.9548,42.7309,42.9451,86408.0
2019-06-04 14:00:00,44.11,44.17,44.03,44.14,101200.0,42.9451,43.0035,42.8672,42.9743,101200.0
2019-06-04 14:30:00,44.14,44.15,44.03,44.1,100197.0,42.9743,42.984,42.8672,42.9354,100197.0
2019-06-04 15:00:00,44.1,44.26,44.1,44.21,155975.0,42.9354,43.0911,42.9354,43.0425,155975.0
2019-06-04 15:30:00,44.2,44.38,44.1,44.3,466407.0,43.0327,43.208,42.9354,43.1301,466407.0
2019-06-05 09:30:00,44.57,44.79,44.12,44.4,128832.0,43.3929,43.6071,42.9548,43.2274,128832.0
2019-06-05 10:00:00,44.45,44.49,43.88,43.88,89067.0,43.2761,43.3151,42.7212,42.7212,89067.0
2019-06-05 10:30:00,43.9,44.03,43.61,43.75,93678.0,42.7406,42.8672,42.4583,42.5946,93678.0
2019-06-05 11:00:00,43.77,44.19,43.75,44.1,57837.0,42.6141,43.023,42.5946,42.9354,57837.0
2019-06-05 11:30:00,44.16,44.2,44.03,44.1,65061.0,42.9938,43.0327,42.8672,42.9354,65061.0
2019-06-05 12:00:00,44.12,44.25,44.01,44.24,39762.0,42.9548,43.0814,42.8477,43.0717,39762.0
2019-06-05 12:30:00,44.21,44.27,44.11,44.17,34604.0,43.0425,43.1009,42.9451,43.0035,34604.0
2019-06-05 13:00:00,44.19,44.48,44.18,44.46,57218.0,43.023,43.3053,43.0132,43.2859,57218.0
2019-06-05 13:30:00,44.46,44.66,44.39,44.46,166632.0,43.2859,43.4806,43.2177,43.2859,166632.0
2019-06-05 14:00:00,44.47,44.48,44.29,44.32,31510.0,43.2956,43.3053,43.1203,43.1496,31510.0
2019-06-05 14:30:00,44.29,44.38,44.26,44.3,31951.0,43.1203,43.208,43.0911,43.1301,31951.0
2019-06-05 15:00:00,44.31,44.49,44.3,44.43,49154.0,43.1398,43.3151,43.1301,43.2566,49154.0
2019-06-05 15:30:00,44.44,44.6,44.37,44.54,168826.0,43.2664,43.4222,43.1982,43.3637,168826.0
2019-06-06 09:30:00,44.74,44.84,44.51,44.63,56052.0,43.5585,43.6558,43.3345,43.4514,56052.0
2019-06-06 10:00:00,44.59,44.68,44.48,44.49,67624.0,43.4124,43.5,43.3053,43.3151,67624.0
2019-06-06 10:30:00,44.5,44.69,44.49,44.59,63087.0,43.3248,43.5098,43.3151,43.4124,63087.0
2019-06-06 11:00:00,44.58,44.89,44.49,44.89,30715.0,43.4027,43.7045,43.3151,43.7045,30715.0
2019-06-06 11:30:00,44.87,44.96,44.75,44.83,40879.0,43.685,43.7726,43.5682,43.6461,40879.0
2019-06-06 12:00:00,44.82,44.96,44.79,44.93,30599.0,43.6363,43.7726,43.6071,43.7434,30599.0
2019-06-06 12:30:00,44.91,45.0,44.89,44.98,21376.0,43.724,43.8116,43.7045,43.7921,21376.0
2019-06-06 13:00:00,44.98,45.06,44.92,44.94,19034.0,43.7921,43.87,43.7337,43.7532,19034.0
2019-06-06 13:30:00,44.95,45.01,44.91,45.01,26152.0,43.7629,43.8213,43.724,43.8213,26152.0
2019-06-06 14:00:00,45.0,45.04,44.93,44.94,49887.0,43.8116,43.8505,43.7434,43.7532,49887.0
2019-06-06 14:30:00,44.95,45.13,44.91,44.93,105637.0,43.7629,43.9382,43.724,43.7434,105637.0
2019-06-06 15:00:00,44.93,45.16,44.93,45.08,381867.0,43.7434,43.9674,43.7434,43.8895,381867.0
2019-06-06 15:30:00,45.08,45.14,44.87,44.9,401218.0,43.8895,43.9479,43.685,43.7142,401218.0
2019-06-07 09:30:00,45.1,45.37,44.9,45.13,105627.0,43.909,44.1718,43.7142,43.9382,105627.0
2019-06-07 10:00:00,45.12,45.32,45.0,45.16,55632.0,43.9284,44.1231,43.8116,43.9674,55632.0
2019-06-07 10:30:00,45.17,45.39,45.14,45.37,62936.0,43.9771,44.1913,43.9479,44.1718,62936.0
2019-06-07 11:00:00,45.36,45.5,45.23,45.24,36392.0,44.1621,44.2984,44.0355,44.0453,36392.0
2019-06-07 11:30:00,45.25,45.38,45.23,45.33,55773.0,44.055,44.1816,44.0355,44.1329,55773.0
2019-06-07 12:00:00,45.33,45.52,45.3,45.45,34535.0,44.1329,44.3179,44.1037,44.2497,34535.0
2019-06-07 12:30:00,45.45,45.45,45.26,45.39,68089.0,44.2497,44.2497,44.0647,44.1913,68089.0
2019-06-07 13:00:00,45.4,45.41,45.25,45.33,98471.0,44.201,44.2108,44.055,44.1329,98471.0
2019-06-07 13:30:00,45.32,45.44,45.26,45.26,88939.0,44.1231,44.24,44.0647,44.0647,88939.0
2019-06-07 14:00:00,45.27,45.46,45.23,45.43,98963.0,44.0745,44.2594,44.0355,44.2302,98963.0
2019-06-07 14:30:00,45.43,45.47,45.28,45.29,42926.0,44.2302,44.2692,44.0842,44.0939,42926.0
2019-06-07 15:00:00,45.28,45.32,45.21,45.29,52518.0,44.0842,44.1231,44.016,44.0939,52518.0
2019-06-07 15:30:00,45.28,45.29,45.13,45.21,203220.0,44.0842,44.0939,43.9382,44.016,203220.0
2019-06-10 09:30:00,45.66,46.6,45.66,46.6,126121.0,44.4542,45.3693,44.4542,45.3693,126121.0
2019-06-10 10:00:00,46.55,46.86,46.49,46.64,210989.0,45.3207,45.6225,45.2622,45.4083,210989.0
2019-06-10 10:30:00,46.63,46.85,46.52,46.65,276552.0,45.3985,45.6127,45.2915,45.418,276552.0
2019-06-10 11:00:00,46.66,46.96,46.64,46.95,92635.0,45.4278,45.7198,45.4083,45.7101,92635.0
2019-06-10 11:30:00,46.97,47.23,46.89,47.2,46439.0,45.7296,45.9827,45.6517,45.9535,46439.0
2019-06-10 12:00:00,47.2,47.23,46.81,46.86,74060.0,45.9535,45.9827,45.5738,45.6225,74060.0
2019-06-10 12:30:00,46.85,47.0,46.75,46.96,61729.0,45.6127,45.7588,45.5154,45.7198,61729.0
2019-06-10 13:00:00,46.98,47.08,46.93,47.04,77344.0,45.7393,45.8367,45.6906,45.7977,77344.0
2019-06-10 13:30:00,47.04,47.1,46.97,47.1,61139.0,45.7977,45.8561,45.7296,45.8561,61139.0
2019-06-10 14:00:00,47.09,47.1,46.83,47.02,62343.0,45.8464,45.8561,45.5933,45.7782,62343.0
2019-06-10 14:30:00,47.03,47.15,46.99,47.12,61068.0,45.788,45.9048,45.749,45.8756,61068.0
2019-06-10 15:00:00,47.11,47.12,46.95,46.96,73227.0,45.8659,45.8756,45.7101,45.7198,73227.0
2019-06-10 15:30:00,46.96,47.03,46.83,46.95,246843.0,45.7198,45.788,45.5933,45.7101,246843.0
2019-06-11 09:30:00,47.63,47.9,47.01,47.57,101608.0,46.3721,46.635,45.7685,46.3137,101608.0
2019-06-11 10:00:00,47.6,47.88,47.58,47.8,114147.0,46.3429,46.6155,46.3235,46.5376,114147.0
2019-06-11 10:30:00,47.79,47.8,47.58,47.77,58198.0,46.5279,46.5376,46.3235,46.5084,58198.0
2019-06-11 11:00:00,47.79,47.94,47.69,47.7,52746.0,46.5279,46.674,46.4306,46.4403,52746.0
2019-06-11 11:30:00,47.69,47.72,47.46,47.46,43032.0,46.4306,46.4598,46.2066,46.2066,43032.0
2019-06-11 12:00:00,47.49,47.51,47.18,47.18,41717.0,46.2358,46.2553,45.934,45.934,41717.0
2019-06-11 12:30:00,47.19,47.33,46.92,47.06,80267.0,45.9438,46.0801,45.6809,45.8172,80267.0
2019-06-11 13:00:00,47.05,47.17,46.99,47.07,47993.0,45.8075,45.9243,45.749,45.8269,47993.0
2019-06-11 13:30:00,47.09,47.34,47.04,47.33,36389.0,45.8464,46.0898,45.7977,46.0801,36389.0
2019-06-11 14:00:00,47.33,47.45,47.33,47.36,37462.0,46.0801,46.1969,46.0801,46.1093,37462.0
2019-06-11 14:30:00,47.35,47.39,47.23,47.36,42232.0,46.0995,46.1385,45.9827,46.1093,42232.0
2019-06-11 15:00:00,47.35,47.49,47.32,47.46,75941.0,46.0995,46.2358,46.0703,46.2066,75941.0
2019-06-11 15:30:00,47.46,47.49,47.29,47.35,238434.0,46.2066,46.2358,46.0411,46.0995,238434.0
2019-06-12 09:30:00,46.66,46.75,46.07,46.22,95699.0,45.4278,45.5154,44.8533,44.9994,95699.0
2019-06-12 10:00:00,46.22,46.36,45.93,45.95,67490.0,44.9994,45.1357,44.717,44.7365,67490.0
2019-06-12 10:30:00,45.95,46.02,45.7,45.7,107429.0,44.7365,44.8047,44.4931,44.4931,107429.0
2019-06-12 11:00:00,45.69,45.83,45.65,45.77,45430.0,44.4834,44.6197,44.4444,44.5613,45430.0
2019-06-12 11:30:00,45.77,45.81,45.63,45.66,42788.0,44.5613,44.6002,44.425,44.4542,42788.0
2019-06-12 12:00:00,45.66,45.82,45.65,45.79,37817.0,44.4542,44.6099,44.4444,44.5807,37817.0
2019-06-12 12:30:00,45.78,45.9,45.74,45.78,45542.0,44.571,44.6878,44.5321,44.571,45542.0
2019-06-12 13:00:00,45.79,45.81,45.69,45.76,30029.0,44.5807,44.6002,44.4834,44.5515,30029.0
2019-06-12 13:30:00,45.75,45.79,45.72,45.73,24915.0,44.5418,44.5807,44.5126,44.5223,24915.0
2019-06-12 14:00:00,45.73,45.8,45.66,45.72,59197.0,44.5223,44.5905,44.4542,44.5126,59197.0
2019-06-12 14:30:00,45.72,45.77,45.63,45.63,52820.0,44.5126,44.5613,44.425,44.425,52820.0
2019-06-12 15:00:00,45.63,45.69,45.45,45.45,116721.0,44.425,44.4834,44.2497,44.2497,116721.0
2019-06-12 15:30:00,45.46,45.53,45.41,45.44,337978.0,44.2594,44.3276,44.2108,44.24,337978.0
2019-06-13 09:30:00,45.73,46.05,45.28,45.42,65746.0,44.5223,44.8339,44.0842,44.2205,65746.0
2019-06-13 10:00:00,45.42,45.45,45.2,45.29,83487.0,44.2205,44.2497,44.0063,44.0939,83487.0
2019-06-13 10:30:00,45.3,45.37,45.0,45.03,61175.0,44.1037,44.1718,43.8116,43.8408,61175.0
2019-06-13 11:00:00,45.03,45.13,44.86,44.89,112124.0,43.8408,43.9382,43.6753,43.7045,112124.0
2019-06-13 11:30:00,44.87,45.0,44.77,45.0,92358.0,43.685,43.8116,43.5877,43.8116,92358.0
2019-06-13 12:00:00,44.98,45.05,44.9,44.9,45242.0,43.7921,43.8603,43.7142,43.7142,45242.0
2019-06-13 12:30:00,44.9,44.95,44.84,44.89,65181.0,43.7142,43.7629,43.6558,43.7045,65181.0
2019-06-13 13:00:00,44.89,45.05,44.89,45.03,32382.0,43.7045,43.8603,43.7045,43.8408,32382.0
2019-06-13 13:30:00,45.04,45.18,45.0,45.1,58660.0,43.8505,43.9868,43.8116,43.909,58660.0
2019-06-13 14:00:00,45.1,45.26,45.06,45.11,52268.0,43.909,44.0647,43.87,43.9187,52268.0
2019-06-13 14:30:00,45.1,45.13,45.01,45.03,50122.0,43.909,43.9382,43.8213,43.8408,50122.0
2019-06-13 15:00:00,45.03,45.03,44.87,44.98,78163.0,43.8408,43.8408,43.685,43.7921,78163.0
2019-06-13 15:30:00,44.98,45.1,44.88,45.09,280018.0,43.7921,43.909,43.6948,43.8992,280018.0
2019-06-14 09:30:00,44.25,44.42,43.46,43.84,218936.0,43.0814,43.2469,42.3123,42.6822,218936.0
2019-06-14 10:00:00,43.84,44.15,43.81,43.91,133474.0,42.6822,42.984,42.653,42.7504,133474.0
2019-06-14 10:30:00,43.95,44.07,43.91,43.97,70455.0,42.7893,42.9062,42.7504,42.8088,70455.0
2019-06-14 11:00:00,43.97,43.98,43.79,43.92,67290.0,42.8088,42.8185,42.6335,42.7601,67290.0
2019-06-14 11:30:00,43.91,43.98,43.8,43.83,48279.0,42.7504,42.8185,42.6433,42.6725,48279.0
2019-06-14 12:00:00,43.82,43.87,43.78,43.84,50217.0,42.6628,42.7114,42.6238,42.6822,50217.0
2019-06-14 12:30:00,43.83,43.87,43.76,43.77,30721.0,42.6725,42.7114,42.6043,42.6141,30721.0
2019-06-14 13:00:00,43.77,43.88,43.75,43.83,49470.0,42.6141,42.7212,42.5946,42.6725,49470.0
2019-06-14 13:30:00,43.83,43.89,43.78,43.78,29207.0,42.6725,42.7309,42.6238,42.6238,29207.0
2019-06-14 14:00:00,43.77,43.91,43.74,43.9,74481.0,42.6141,42.7504,42.5849,42.7406,74481.0
2019-06-14 14:30:00,43.9,43.97,43.88,43.94,55431.0,42.7406,42.8088,42.7212,42.7796,55431.0
2019-06-14 15:00:00,43.94,44.13,43.94,44.1,109808.0,42.7796,42.9646,42.7796,42.9354,109808.0
2019-06-14 15:30:00,44.1,44.23,44.01,44.02,208707.0,42.9354,43.0619,42.8477,42.8575,208707.0
2019-06-17 09:30:00,43.96,44.75,43.7,43.83,115088.0,42.7991,43.5682,42.5459,42.6725,115088.0
2019-06-17 10:00:00,43.79,44.1,43.78,43.86,41684.0,42.6335,42.9354,42.6238,42.7017,41684.0
2019-06-17 10:30:00,43.84,44.09,43.78,44.01,95156.0,42.6822,42.9256,42.6238,42.8477,95156.0
2019-06-17 11:00:00,44.0,44.19,43.98,44.08,55917.0,42.838,43.023,42.8185,42.9159,55917.0
2019-06-17 11:30:00,44.06,44.13,43.97,44.06,34070.0,42.8964,42.9646,42.8088,42.8964,34070.0
2019-06-17 12:00:00,44.05,44.16,44.04,44.14,38698.0,42.8867,42.9938,42.8769,42.9743,38698.0
2019-06-17 12:30:00,44.15,44.33,44.14,44.21,109002.0,42.984,43.1593,42.9743,43.0425,109002.0
2019-06-17 13:00:00,44.21,44.34,44.2,44.29,56311.0,43.0425,43.169,43.0327,43.1203,56311.0
2019-06-17 13:30:00,44.29,44.43,44.28,44.42,43637.0,43.1203,43.2566,43.1106,43.2469,43637.0
2019-06-17 14:00:00,44.43,44.53,44.42,44.48,57388.0,43.2566,43.354,43.2469,43.3053,57388.0
2019-06-17 14:30:00,44.48,44.57,44.46,44.48,67114.0,43.3053,43.3929,43.2859,43.3053,67114.0
2019-06-17 15:00:00,44.48,44.48,44.3,44.3,84655.0,43.3053,43.3053,43.1301,43.1301,84655.0
2019-06-17 15:30:00,44.3,44.32,44.0,44.1,321678.0,43.1301,43.1496,42.838,42.9354,321678.0
2019-06-18 09:30:00,44.1,45.28,44.1,45.15,164416.0,42.9354,44.0842,42.9354,43.9576,164416.0
2019-06-18 10:00:00,45.11,45.52,45.07,45.44,108435.0,43.9187,44.3179,43.8797,44.24,108435.0
2019-06-18 10:30:00,45.46,45.78,45.45,45.68,68070.0,44.2594,44.571,44.2497,44.4736,68070.0
2019-06-18 11:00:00,45.65,45.83,45.53,45.53,42851.0,44.4444,44.6197,44.3276,44.3276,42851.0
2019-06-18 11:30:00,45.49,45.54,45.26,45.3,25577.0,44.2887,44.3373,44.0647,44.1037,25577.0
2019-06-18 12:00:00,45.3,45.39,45.18,45.3,48136.0,44.1037,44.1913,43.9868,44.1037,48136.0
2019-06-18 12:30:00,45.31,45.45,45.28,45.42,34899.0,44.1134,44.2497,44.0842,44.2205,34899.0
2019-06-18 13:00:00,45.41,45.45,45.25,45.43,34813.0,44.2108,44.2497,44.055,44.2302,34813.0
2019-06-18 13:30:00,45.43,45.56,45.39,45.56,33741.0,44.2302,44.3568,44.1913,44.3568,33741.0
2019-06-18 14:00:00,45.56,45.81,45.56,45.78,60443.0,44.3568,44.6002,44.3568,44.571,60443.0
2019-06-18 14:30:00,45.77,45.88,45.75,45.8,75290.0,44.5613,44.6684,44.5418,44.5905,75290.0
2019-06-18 15:00:00,45.8,45.81,45.66,45.8,76151.0,44.5905,44.6002,44.4542,44.5905,76151.0
2019-06-18 15:30:00,45.79,45.84,45.62,45.81,322841.0,44.5807,44.6294,44.4152,44.6002,322841.0
2019-06-19 09:30:00,46.17,46.19,45.7,45.85,84685.0,44.9507,44.9702,44.4931,44.6391,84685.0
2019-06-19 10:00:00,45.82,46.01,45.78,45.86,35988.0,44.6099,44.7949,44.571,44.6489,35988.0
2019-06-19 10:30:00,45.91,45.93,45.79,45.79,54693.0,44.6976,44.717,44.5807,44.5807,54693.0
2019-06-19 11:00:00,45.8,45.84,45.73,45.83,92052.0,44.5905,44.6294,44.5223,44.6197,92052.0
2019-06-19 11:30:00,45.83,46.01,45.82,46.01,35566.0,44.6197,44.7949,44.6099,44.7949,35566.0
2019-06-19 12:00:00,46.0,46.01,45.83,45.85,26761.0,44.7852,44.7949,44.6197,44.6391,26761.0
2019-06-19 12:30:00,45.85,45.88,45.73,45.73,28950.0,44.6391,44.6684,44.5223,44.5223,28950.0
2019-06-19 13:00:00,45.73,45.8,45.7,45.71,22834.0,44.5223,44.5905,44.4931,44.5028,22834.0
2019-06-19 13:30:00,45.72,45.82,45.69,45.75,28544.0,44.5126,44.6099,44.4834,44.5418,28544.0
2019-06-19 14:00:00,45.76,46.09,45.51,45.57,50240.0,44.5515,44.8728,44.3081,44.3665,50240.0
2019-06-19 14:30:00,45.57,45.74,45.45,45.49,56789.0,44.3665,44.5321,44.2497,44.2887,56789.0
2019-06-19 15:00:00,45.51,45.67,45.51,45.55,93567.0,44.3081,44.4639,44.3081,44.3471,93567.0
2019-06-19 15:30:00,45.54,45.6,45.44,45.48,178171.0,44.3373,44.3957,44.24,44.2789,178171.0
2019-06-20 09:30:00,46.38,46.5,45.89,46.17,38942.0,45.1551,45.272,44.6781,44.9507,38942.0
2019-06-20 10:00:00,46.18,46.38,45.92,45.92,46585.0,44.9604,45.1551,44.7073,44.7073,46585.0
2019-06-20 10:30:00,45.95,46.07,45.84,45.85,36739.0,44.7365,44.8533,44.6294,44.6391,36739.0
2019-06-20 11:00:00,45.84,45.91,45.71,45.84,27565.0,44.6294,44.6976,44.5028,44.6294,27565.0
2019-06-20 11:30:00,45.82,45.96,45.79,45.81,21935.0,44.6099,44.7462,44.5807,44.6002,21935.0
2019-06-20 12:00:00,45.84,45.88,45.59,45.84,18209.0,44.6294,44.6684,44.386,44.6294,18209.0
2019-06-20 12:30:00,45.83,45.93,45.76,45.92,15731.0,44.6197,44.717,44.5515,44.7073,15731.0
2019-06-20 13:00:00,45.92,45.96,45.85,45.92,19132.0,44.7073,44.7462,44.6391,44.7073,19132.0
2019-06-20 13:30:00,45.93,46.01,45.9,46.0,19123.0,44.717,44.7949,44.6878,44.7852,19123.0
2019-06-20 14:00:00,45.98,46.14,45.97,46.11,26552.0,44.7657,44.9215,44.756,44.8923,26552.0
2019-06-20 14:30:00,46.09,46.11,45.98,46.03,33554.0,44.8728,44.8923,44.7657,44.8144,33554.0
2019-06-20 15:00:00,46.02,46.07,45.88,46.05,46355.0,44.8047,44.8533,44.6684,44.8339,46355.0
2019-06-20 15:30:00,46.06,46.26,46.0,46.19,173824.0,44.8436,45.0383,44.7852,44.9702,173824.0
2019-06-21 09:30:00,45.92,46.19,45.77,45.85,148646.0,44.7073,44.9702,44.5613,44.6391,148646.0
2019-06-21 10:00:00,45.85,46.04,45.77,45.96,18584.0,44.6391,44.8241,44.5613,44.7462,18584.0
2019-06-21 10:30:00,45.97,45.97,45.79,45.91,34540.0,44.756,44.756,44.5807,44.6976,34540.0
2019-06-21 11:00:00,45.93,46.14,45.92,46.08,117210.0,44.717,44.9215,44.7073,44.8631,117210.0
2019-06-21 11:30:00,46.08,46.19,45.97,46.03,34174.0,44.8631,44.9702,44.756,44.8144,34174.0
2019-06-21 12:00:00,46.04,46.08,45.88,45.98,68128.0,44.8241,44.8631,44.6684,44.7657,68128.0
2019-06-21 12:30:00,45.97,46.18,45.97,46.13,21238.0,44.756,44.9604,44.756,44.9118,21238.0
2019-06-21 13:00:00,46.11,46.2,46.09,46.14,27635.0,44.8923,44.9799,44.8728,44.9215,27635.0
2019-06-21 13:30:00,46.15,46.17,46.1,46.17,19464.0,44.9312,44.9507,44.8825,44.9507,19464.0
2019-06-21 14:00:00,46.18,46.21,46.06,46.07,40468.0,44.9604,44.9896,44.8436,44.8533,40468.0
2019-06-21 14:30:00,46.05,46.11,45.98,46.06,49550.0,44.8339,44.8923,44.7657,44.8436,49550.0
2019-06-21 15:00:00,46.05,46.2,46.05,46.15,56667.0,44.8339,44.9799,44.8339,44.9312,56667.0
2019-06-21 15:30:00,46.15,46.2,45.99,46.06,266200.0,44.9312,44.9799,44.7754,44.8436,266200.0
2019-06-24 09:30:00,45.93,46.29,45.93,46.12,39662.0,44.717,45.0675,44.717,44.902,39662.0
2019-06-24 10:00:00,46.11,46.29,46.04,46.16,29776.0,44.8923,45.0675,44.8241,44.941,29776.0
2019-06-24 10:30:00,46.16,46.29,46.1,46.27,30875.0,44.941,45.0675,44.8825,45.0481,30875.0
2019-06-24 11:00:00,46.28,46.38,46.19,46.29,31076.0,45.0578,45.1551,44.9702,45.0675,31076.0
2019-06-24 11:30:00,46.31,46.4,46.26,46.3,22608.0,45.087,45.1746,45.0383,45.0773,22608.0
2019-06-24 12:00:00,46.31,46.34,46.16,46.29,28941.0,45.087,45.1162,44.941,45.0675,28941.0
2019-06-24 12:30:00,46.29,46.4,46.25,46.32,18848.0,45.0675,45.1746,45.0286,45.0967,18848.0
2019-06-24 13:00:00,46.33,46.35,46.25,46.33,20164.0,45.1065,45.1259,45.0286,45.1065,20164.0
2019-06-24 13:30:00,46.33,46.39,46.29,46.38,22578.0,45.1065,45.1649,45.0675,45.1551,22578.0
2019-06-24 14:00:00,46.37,46.38,46.25,46.27,23057.0,45.1454,45.1551,45.0286,45.0481,23057.0
2019-06-24 14:30:00,46.26,46.33,46.17,46.33,35139.0,45.0383,45.1065,44.9507,45.1065,35139.0
2019-06-24 15:00:00,46.33,46.33,46.2,46.21,47358.0,45.1065,45.1065,44.9799,44.9896,47358.0
2019-06-24 15:30:00,46.22,46.28,46.15,46.22,140675.0,44.9994,45.0578,44.9312,44.9994,140675.0
2019-06-25 09:30:00,46.44,46.87,46.39,46.62,59603.0,45.2136,45.6322,45.1649,45.3888,59603.0
2019-06-25 10:00:00,46.63,46.78,46.49,46.73,77841.0,45.3985,45.5446,45.2622,45.4959,77841.0
2019-06-25 10:30:00,46.71,46.73,46.54,46.61,75508.0,45.4764,45.4959,45.3109,45.3791,75508.0
2019-06-25 11:00:00,46.62,46.62,46.4,46.42,62429.0,45.3888,45.3888,45.1746,45.1941,62429.0
2019-06-25 11:30:00,46.43,46.44,46.15,46.16,38941.0,45.2038,45.2136,44.9312,44.941,38941.0
2019-06-25 12:00:00,46.16,46.23,46.07,46.16,38236.0,44.941,45.0091,44.8533,44.941,38236.0
2019-06-25 12:30:00,46.19,46.19,46.03,46.04,44111.0,44.9702,44.9702,44.8144,44.8241,44111.0
2019-06-25 13:00:00,46.05,46.14,45.94,46.05,39759.0,44.8339,44.9215,44.7268,44.8339,39759.0
2019-06-25 13:30:00,46.05,46.26,46.03,46.08,72174.0,44.8339,45.0383,44.8144,44.8631,72174.0
2019-06-25 14:00:00,46.1,46.18,45.95,45.98,32122.0,44.8825,44.9604,44.7365,44.7657,32122.0
2019-06-25 14:30:00,45.97,45.99,45.67,45.7,32285.0,44.756,44.7754,44.4639,44.4931,32285.0
2019-06-25 15:00:00,45.72,45.72,45.61,45.69,61727.0,44.5126,44.5126,44.4055,44.4834,61727.0
2019-06-25 15:30:00,45.69,45.75,45.43,45.43,226216.0,44.4834,44.5418,44.2302,44.2302,226216.0
2019-06-26 09:30:00,46.23,46.8,46.02,46.48,66427.0,45.0091,45.5641,44.8047,45.2525,66427.0
2019-06-26 10:00:00,46.46,46.63,46.16,46.16,44058.0,45.233,45.3985,44.941,44.941,44058.0
2019-06-26 10:30:00,46.21,46.29,46.01,46.16,31749.0,44.9896,45.0675,44.7949,44.941,31749.0
2019-06-26 11:00:00,46.11,46.34,46.05,46.12,43999.0,44.8923,45.1162,44.8339,44.902,43999.0
2019-06-26 11:30:00,46.13,46.16,46.0,46.11,41838.0,44.9118,44.941,44.7852,44.8923,41838.0
2019-06-26 12:00:00,46.11,46.21,45.97,46.03,53353.0,44.8923,44.9896,44.756,44.8144,53353.0
2019-06-26 12:30:00,46.04,46.14,45.97,45.98,43364.0,44.8241,44.9215,44.756,44.7657,43364.0
2019-06-26 13:00:00,45.98,46.05,45.84,45.89,35967.0,44.7657,44.8339,44.6294,44.6781,35967.0
2019-06-26 13:30:00,45.89,45.93,45.77,45.8,53915.0,44.6781,44.717,44.5613,44.5905,53915.0
2019-06-26 14:00:00,45.8,45.88,45.72,45.8,79327.0,44.5905,44.6684,44.5126,44.5905,79327.0
2019-06-26 14:30:00,45.81,45.82,45.67,45.76,102119.0,44.6002,44.6099,44.4639,44.5515,102119.0
2019-06-26 15:00:00,45.76,46.02,45.75,45.92,83650.0,44.5515,44.8047,44.5418,44.7073,83650.0
2019-06-26 15:30:00,45.92,46.02,45.9,45.94,187880.0,44.7073,44.8047,44.6878,44.7268,187880.0
2019-06-27 09:30:00,46.26,46.96,46.26,46.93,24404.0,45.0383,45.7198,45.0383,45.6906,24404.0
2019-06-27 10:00:00,46.89,46.98,46.71,46.79,52495.0,45.6517,45.7393,45.4764,45.5543,52495.0
2019-06-27 10:30:00,46.79,46.79,46.57,46.79,25737.0,45.5543,45.5543,45.3401,45.5543,25737.0
2019-06-27 11:00:00,46.8,46.86,46.58,46.73,47605.0,45.5641,45.6225,45.3499,45.4959,47605.0
2019-06-27 11:30:00,46.71,46.73,46.62,46.69,25179.0,45.4764,45.4959,45.3888,45.457,25179.0
2019-06-27 12:00:00,46.67,46.71,46.6,46.63,37709.0,45.4375,45.4764,45.3693,45.3985,37709.0
2019-06-27 12:30:00,46.64,46.7,46.6,46.61,21002.0,45.4083,45.4667,45.3693,45.3791,21002.0
2019-06-27 13:00:00,46.6,46.62,46.5,46.51,14279.0,45.3693,45.3888,45.272,45.2817,14279.0
2019-06-27 13:30:00,46.52,46.54,46.47,46.5,19882.0,45.2915,45.3109,45.2428,45.272,19882.0
2019-06-27 14:00:00,46.5,46.62,46.46,46.61,41498.0,45.272,45.3888,45.233,45.3791,41498.0
2019-06-27 14:30:00,46.61,46.73,46.6,46.69,72102.0,45.3791,45.4959,45.3693,45.457,72102.0
2019-06-27 15:00:00,46.69,46.73,46.62,46.63,110368.0,45.457,45.4959,45.3888,45.3985,110368.0
2019-06-27 15:30:00,46.62,46.67,46.56,46.65,230997.0,45.3888,45.4375,45.3304,45.418,230997.0
2019-06-28 09:30:00,47.03,47.5,46.97,47.04,60965.0,45.788,46.2456,45.7296,45.7977,60965.0
2019-06-28 10:00:00,47.06,47.2,46.89,47.04,68200.0,45.8172,45.9535,45.6517,45.7977,68200.0
2019-06-28 10:30:00,47.03,47.25,46.99,47.19,64067.0,45.788,46.0022,45.749,45.9438,64067.0
2019-06-28 11:00:00,47.16,47.31,47.15,47.17,37577.0,45.9145,46.0606,45.9048,45.9243,37577.0
2019-06-28 11:30:00,47.17,47.35,47.15,47.32,46325.0,45.9243,46.0995,45.9048,46.0703,46325.0
2019-06-28 12:00:00,47.31,47.45,47.23,47.43,87049.0,46.0606,46.1969,45.9827,46.1774,87049.0
2019-06-28 12:30:00,47.43,47.49,47.33,47.35,29130.0,46.1774,46.2358,46.0801,46.0995,29130.0
2019-06-28 13:00:00,47.37,47.37,47.22,47.32,31925.0,46.119,46.119,45.973,46.0703,31925.0
2019-06-28 13:30:00,47.34,47.38,47.31,47.36,26566.0,46.0898,46.1287,46.0606,46.1093,26566.0
2019-06-28 14:00:00,47.36,47.5,47.35,47.5,45967.0,46.1093,46.2456,46.0995,46.2456,45967.0
2019-06-28 14:30:00,47.5,47.64,47.48,47.58,89404.0,46.2456,46.3819,46.2261,46.3235,89404.0
2019-06-28 15:00:00,47.59,47.71,47.59,47.66,125931.0,46.3332,46.45,46.3332,46.4013,125931.0
2019-06-28 15:30:00,47.66,48.12,47.6,47.92,517067.0,46.4013,46.8492,46.3429,46.6545,517067.0
2019-07-01 09:30:00,49.4,49.77,48.5,48.62,214908.0,48.0954,48.4556,47.2192,47.336,214908.0
2019-07-01 10:00:00,48.62,48.85,48.51,48.56,134712.0,47.336,47.5599,47.2289,47.2776,134712.0
2019-07-01 10:30:00,48.59,48.89,48.58,48.87,93968.0,47.3068,47.5989,47.297,47.5794,93968.0
2019-07-01 11:00:00,48.87,48.96,48.76,48.91,158734.0,47.5794,47.667,47.4723,47.6183,158734.0
2019-07-01 11:30:00,48.91,48.99,48.78,48.81,82775.0,47.6183,47.6962,47.4918,47.521,82775.0
2019-07-01 12:00:00,48.8,48.84,48.66,48.74,78795.0,47.5112,47.5502,47.3749,47.4528,78795.0
2019-07-01 12:30:00,48.74,48.77,48.44,48.46,88690.0,47.4528,47.482,47.1607,47.1802,88690.0
2019-07-01 13:00:00,48.45,48.58,48.43,48.56,64042.0,47.1705,47.297,47.151,47.2776,64042.0
2019-07-01 13:30:00,48.56,48.63,48.52,48.57,59736.0,47.2776,47.3457,47.2386,47.2873,59736.0
2019-07-01 14:00:00,48.57,48.57,48.38,48.45,57922.0,47.2873,47.2873,47.1023,47.1705,57922.0
2019-07-01 14:30:00,48.45,48.59,48.44,48.5,62141.0,47.1705,47.3068,47.1607,47.2192,62141.0
2019-07-01 15:00:00,48.5,48.67,48.47,48.58,118744.0,47.2192,47.3847,47.19,47.297,118744.0
2019-07-01 15:30:00,48.58,48.93,48.58,48.81,377194.0,47.297,47.6378,47.297,47.521,377194.0
2019-07-02 09:30:00,48.57,48.68,48.12,48.17,51018.0,47.2873,47.3944,46.8492,46.8979,51018.0
2019-07-02 10:00:00,48.16,48.24,48.0,48.1,45015.0,46.8881,46.966,46.7324,46.8297,45015.0
2019-07-02 10:30:00,48.11,48.21,47.88,47.89,46523.0,46.8395,46.9368,46.6155,46.6253,46523.0
2019-07-02 11:00:00,47.9,47.97,47.84,47.92,38477.0,46.635,46.7032,46.5766,46.6545,38477.0
2019-07-02 11:30:00,47.92,47.95,47.72,47.74,37844.0,46.6545,46.6837,46.4598,46.4792,37844.0
2019-07-02 12:00:00,47.73,47.78,47.64,47.64,40424.0,46.4695,46.5182,46.3819,46.3819,40424.0
2019-07-02 12:30:00,47.65,47.67,47.55,47.57,41815.0,46.3916,46.4111,46.2943,46.3137,41815.0
2019-07-02 13:00:00,47.55,47.72,47.5,47.69,49468.0,46.2943,46.4598,46.2456,46.4306,49468.0
2019-07-02 13:30:00,47.69,47.82,47.59,47.59,113487.0,46.4306,46.5571,46.3332,46.3332,113487.0
2019-07-02 14:00:00,47.6,47.64,47.52,47.55,64299.0,46.3429,46.3819,46.265,46.2943,64299.0
2019-07-02 14:30:00,47.55,47.57,47.4,47.42,49363.0,46.2943,46.3137,46.1482,46.1677,49363.0
2019-07-02 15:00:00,47.43,47.53,47.39,47.48,161066.0,46.1774,46.2748,46.1385,46.2261,161066.0
2019-07-02 15:30:00,47.48,47.63,47.39,47.55,297262.0,46.2261,46.3721,46.1385,46.2943,297262.0
2019-07-03 09:30:00,47.66,47.71,47.03,47.05,111398.0,46.4013,46.45,45.788,45.8075,111398.0
2019-07-03 10:00:00,47.04,47.2,46.95,47.2,144932.0,45.7977,45.9535,45.7101,45.9535,144932.0
2019-07-03 10:30:00,47.19,47.41,47.18,47.38,67461.0,45.9438,46.1579,45.934,46.1287,67461.0
2019-07-03 11:00:00,47.39,47.56,47.25,47.27,56188.0,46.1385,46.304,46.0022,46.0216,56188.0
2019-07-03 11:30:00,47.28,47.39,47.28,47.31,46188.0,46.0314,46.1385,46.0314,46.0606,46188.0
2019-07-03 12:00:00,47.31,47.37,47.21,47.33,67620.0,46.0606,46.119,45.9632,46.0801,67620.0
2019-07-03 12:30:00,47.34,47.43,47.27,47.29,203999.0,46.0898,46.1774,46.0216,46.0411,203999.0
2019-07-05 09:30:00,46.96,47.16,46.68,46.85,97888.0,45.7198,45.9145,45.4472,45.6127,97888.0
2019-07-05 10:00:00,46.82,46.83,46.54,46.64,144272.0,45.5835,45.5933,45.3109,45.4083,144272.0
2019-07-05 10:30:00,46.63,46.65,46.28,46.46,86855.0,45.3985,45.418,45.0578,45.233,86855.0
2019-07-05 11:00:00,46.47,46.62,46.41,46.45,62391.0,45.2428,45.3888,45.1844,45.2233,62391.0
2019-07-05 11:30:00,46.44,46.53,46.43,46.49,45601.0,45.2136,45.3012,45.2038,45.2622,45601.0
2019-07-05 12:00:00,46.5,46.57,46.47,46.57,45292.0,45.272,45.3401,45.2428,45.3401,45292.0
2019-07-05 12:30:00,46.56,46.6,46.52,46.57,29175.0,45.3304,45.3693,45.2915,45.3401,29175.0
2019-07-05 13:00:00,46.57,46.78,46.55,46.73,43471.0,45.3401,45.5446,45.3207,45.4959,43471.0
2019-07-05 13:30:00,46.75,46.86,46.74,46.77,40458.0,45.5154,45.6225,45.5056,45.5348,40458.0
2019-07-05 14:00:00,46.77,46.82,46.65,46.75,52699.0,45.5348,45.5835,45.418,45.5154,52699.0
2019-07-05 14:30:00,46.75,46.91,46.75,46.9,35513.0,45.5154,45.6712,45.5154,45.6614,35513.0
2019-07-05 15:00:00,46.89,46.9,46.81,46.89,85667.0,45.6517,45.6614,45.5738,45.6517,85667.0
2019-07-05 15:30:00,46.89,46.91,46.83,46.91,151425.0,45.6517,45.6712,45.5933,45.6712,151425.0
2019-07-08 09:30:00,46.63,46.88,46.31,46.51,57590.0,45.3985,45.6419,45.087,45.2817,57590.0
2019-07-08 10:00:00,46.51,46.95,46.49,46.86,124858.0,45.2817,45.7101,45.2622,45.6225,124858.0
2019-07-08 10:30:00,46.84,46.84,46.7,46.78,73151.0,45.603,45.603,45.4667,45.5446,73151.0
2019-07-08 11:00:00,46.77,46.95,46.76,46.81,95713.0,45.5348,45.7101,45.5251,45.5738,95713.0
2019-07-08 11:30:00,46.81,46.99,46.81,46.96,50983.0,45.5738,45.749,45.5738,45.7198,50983.0
2019-07-08 12:00:00,46.96,46.96,46.75,46.78,29681.0,45.7198,45.7198,45.5154,45.5446,29681.0
2019-07-08 12:30:00,46.79,46.85,46.67,46.69,48291.0,45.5543,45.6127,45.4375,45.457,48291.0
2019-07-08 13:00:00,46.7,46.7,46.52,46.59,50393.0,45.4667,45.4667,45.2915,45.3596,50393.0
2019-07-08 13:30:00,46.6,46.63,46.5,46.53,44427.0,45.3693,45.3985,45.272,45.3012,44427.0
2019-07-08 14:00:00,46.52,46.56,46.44,46.5,61007.0,45.2915,45.3304,45.2136,45.272,61007.0
2019-07-08 14:30:00,46.5,46.63,46.46,46.62,63975.0,45.272,45.3985,45.233,45.3888,63975.0
2019-07-08 15:00:00,46.61,46.72,46.59,46.71,62067.0,45.3791,45.4862,45.3596,45.4764,62067.0
2019-07-08 15:30:00,46.72,46.79,46.65,46.66,190288.0,45.4862,45.5543,45.418,45.4278,190288.0
2019-07-09 09:30:00,46.2,46.57,45.91,46.22,105415.0,44.9799,45.3401,44.6976,44.9994,105415.0
2019-07-09 10:00:00,46.23,46.34,46.03,46.32,64782.0,45.0091,45.1162,44.8144,45.0967,64782.0
2019-07-09 10:30:00,46.32,46.43,46.25,46.42,77514.0,45.0967,45.2038,45.0286,45.1941,77514.0
2019-07-09 11:00:00,46.43,46.54,46.41,46.43,73148.0,45.2038,45.3109,45.1844,45.2038,73148.0
2019-07-09 11:30:00,46.42,46.57,46.4,46.56,114810.0,45.1941,45.3401,45.1746,45.3304,114810.0
2019-07-09 12:00:00,46.56,46.58,46.23,46.28,92679.0,45.3304,45.3499,45.0091,45.0578,92679.0
2019-07-09 12:30:00,46.28,46.36,45.88,45.89,169255.0,45.0578,45.1357,44.6684,44.6781,169255.0
2019-07-09 13:00:00,45.89,45.9,45.7,45.89,101781.0,44.6781,44.6878,44.4931,44.6781,101781.0
2019-07-09 13:30:00,45.89,46.05,45.83,46.01,70554.0,44.6781,44.8339,44.6197,44.7949,70554.0
2019-07-09 14:00:00,46.0,46.12,45.94,46.08,79750.0,44.7852,44.902,44.7268,44.8631,79750.0
2019-07-09 14:30:00,46.09,46.13,45.99,46.0,107668.0,44.8728,44.9118,44.7754,44.7852,107668.0
2019-07-09 15:00:00,45.99,46.08,45.96,46.07,105786.0,44.7754,44.8631,44.7462,44.8533,105786.0
2019-07-09 15:30:00,46.07,46.4,46.05,46.35,353902.0,44.8533,45.1746,44.8339,45.1259,353902.0
2019-07-10 09:30:00,46.85,47.49,46.69,47.45,155259.0,45.6127,46.2358,45.457,46.1969,155259.0
2019-07-10 10:00:00,47.46,47.48,46.56,46.56,126005.0,46.2066,46.2261,45.3304,45.3304,126005.0
2019-07-10 10:30:00,46.55,46.67,46.24,46.24,96358.0,45.3207,45.4375,45.0188,45.0188,96358.0
2019-07-10 11:00:00,46.25,46.32,46.09,46.13,107855.0,45.0286,45.0967,44.8728,44.9118,107855.0
2019-07-10 11:30:00,46.14,46.24,46.13,46.21,143877.0,44.9215,45.0188,44.9118,44.9896,143877.0
2019-07-10 12:00:00,46.21,46.34,46.19,46.34,92889.0,44.9896,45.1162,44.9702,45.1162,92889.0
2019-07-10 12:30:00,46.36,46.45,46.29,46.3,46088.0,45.1357,45.2233,45.0675,45.0773,46088.0
2019-07-10 13:00:00,46.3,46.34,46.14,46.15,92578.0,45.0773,45.1162,44.9215,44.9312,92578.0
2019-07-10 13:30:00,46.15,46.18,46.02,46.04,96897.0,44.9312,44.9604,44.8047,44.8241,96897.0
2019-07-10 14:00:00,46.04,46.09,45.74,45.76,108189.0,44.8241,44.8728,44.5321,44.5515,108189.0
2019-07-10 14:30:00,45.76,45.92,45.76,45.91,111296.0,44.5515,44.7073,44.5515,44.6976,111296.0
2019-07-10 15:00:00,45.91,46.1,45.83,46.01,130228.0,44.6976,44.8825,44.6197,44.7949,130228.0
2019-07-10 15:30:00,46.01,46.02,45.86,45.9,301836.0,44.7949,44.8047,44.6489,44.6878,301836.0
2019-07-11 09:30:00,45.89,46.0,45.45,45.59,108280.0,44.6781,44.7852,44.2497,44.386,108280.0
2019-07-11 10:00:00,45.59,45.63,44.73,44.76,223286.0,44.386,44.425,43.5487,43.5779,223286.0
2019-07-11 10:30:00,44.78,44.9,44.58,44.81,194818.0,43.5974,43.7142,43.4027,43.6266,194818.0
2019-07-11 11:00:00,44.8,45.09,44.79,45.08,73380.0,43.6169,43.8992,43.6071,43.8895,73380.0
2019-07-11 11:30:00,45.09,45.23,44.95,45.2,76519.0,43.8992,44.0355,43.7629,44.0063,76519.0
2019-07-11 12:00:00,45.21,45.26,45.14,45.17,44315.0,44.016,44.0647,43.9479,43.9771,44315.0
2019-07-11 12:30:00,45.16,45.29,45.08,45.14,62481.0,43.9674,44.0939,43.8895,43.9479,62481.0
2019-07-11 13:00:00,45.14,45.17,44.9,44.91,90986.0,43.9479,43.9771,43.7142,43.724,90986.0
2019-07-11 13:30:00,44.91,45.1,44.88,45.09,85999.0,43.724,43.909,43.6948,43.8992,85999.0
2019-07-11 14:00:00,45.09,45.09,44.94,44.98,57655.0,43.8992,43.8992,43.7532,43.7921,57655.0
2019-07-11 14:30:00,44.98,45.11,44.97,44.98,44670.0,43.7921,43.9187,43.7824,43.7921,44670.0
2019-07-11 15:00:00,44.98,45.22,44.96,45.18,88618.0,43.7921,44.0258,43.7726,43.9868,88618.0
2019-07-11 15:30:00,45.19,45.31,45.16,45.28,272014.0,43.9966,44.1134,43.9674,44.0842,272014.0
2019-07-12 09:30:00,45.27,45.71,45.23,45.59,101371.0,44.0745,44.5028,44.0355,44.386,101371.0
2019-07-12 10:00:00,45.6,45.76,45.52,45.57,60887.0,44.3957,44.5515,44.3179,44.3665,60887.0
2019-07-12 10:30:00,45.57,45.73,45.49,45.53,60748.0,44.3665,44.5223,44.2887,44.3276,60748.0
2019-07-12 11:00:00,45.53,45.82,45.51,45.8,40253.0,44.3276,44.6099,44.3081,44.5905,40253.0
2019-07-12 11:30:00,45.81,45.94,45.77,45.93,40361.0,44.6002,44.7268,44.5613,44.717,40361.0
2019-07-12 12:00:00,45.94,46.08,45.91,45.99,57189.0,44.7268,44.8631,44.6976,44.7754,57189.0
2019-07-12 12:30:00,46.0,46.07,45.94,46.07,37666.0,44.7852,44.8533,44.7268,44.8533,37666.0
2019-07-12 13:00:00,46.06,46.1,46.03,46.07,26076.0,44.8436,44.8825,44.8144,44.8533,26076.0
2019-07-12 13:30:00,46.07,46.07,45.98,46.02,62730.0,44.8533,44.8533,44.7657,44.8047,62730.0
2019-07-12 14:00:00,46.02,46.11,45.97,46.09,53413.0,44.8047,44.8923,44.756,44.8728,53413.0
2019-07-12 14:30:00,46.09,46.25,46.09,46.23,92496.0,44.8728,45.0286,44.8728,45.0091,92496.0
2019-07-12 15:00:00,46.23,46.35,46.2,46.21,103728.0,45.0091,45.1259,44.9799,44.9896,103728.0
2019-07-12 15:30:00,46.21,46.29,46.18,46.27,217142.0,44.9896,45.0675,44.9604,45.0481,217142.0
2019-07-15 09:30:00,46.48,46.74,46.21,46.38,73737.0,45.2525,45.5056,44.9896,45.1551,73737.0
2019-07-15 10:00:00,46.38,46.49,46.15,46.17,82985.0,45.1551,45.2622,44.9312,44.9507,82985.0
2019-07-15 10:30:00,46.19,46.38,46.1,46.3,66983.0,44.9702,45.1551,44.8825,45.0773,66983.0
2019-07-15 11:00:00,46.3,46.33,46.17,46.25,46887.0,45.0773,45.1065,44.9507,45.0286,46887.0
2019-07-15 11:30:00,46.24,46.46,46.18,46.4,59583.0,45.0188,45.233,44.9604,45.1746,59583.0
2019-07-15 12:00:00,46.41,46.43,46.25,46.38,44640.0,45.1844,45.2038,45.0286,45.1551,44640.0
2019-07-15 12:30:00,46.38,46.43,46.31,46.37,95307.0,45.1551,45.2038,45.087,45.1454,95307.0
2019-07-15 13:00:00,46.37,46.52,46.36,46.52,54589.0,45.1454,45.2915,45.1357,45.2915,54589.0
2019-07-15 13:30:00,46.51,46.63,46.48,46.55,58036.0,45.2817,45.3985,45.2525,45.3207,58036.0
2019-07-15 14:00:00,46.55,46.65,46.46,46.63,88849.0,45.3207,45.418,45.233,45.3985,88849.0
2019-07-15 14:30:00,46.63,46.68,46.6,46.66,67756.0,45.3985,45.4472,45.3693,45.4278,67756.0
2019-07-15 15:00:00,46.67,46.69,46.39,46.53,168307.0,45.4375,45.457,45.1649,45.3012,168307.0
2019-07-15 15:30:00,46.53,46.62,46.43,46.44,210179.0,45.3012,45.3888,45.2038,45.2136,210179.0
2019-07-16 09:30:00,45.18,45.87,43.78,45.29,314065.0,43.9868,44.6586,42.6238,44.0939,314065.0
2019-07-16 10:00:00,45.3,45.67,45.26,45.55,171596.0,44.1037,44.4639,44.0647,44.3471,171596.0
2019-07-16 10:30:00,45.54,45.6,45.4,45.55,131145.0,44.3373,44.3957,44.201,44.3471,131145.0
2019-07-16 11:00:00,45.53,45.62,45.48,45.48,91416.0,44.3276,44.4152,44.2789,44.2789,91416.0
2019-07-16 11:30:00,45.48,45.59,45.38,45.48,95034.0,44.2789,44.386,44.1816,44.2789,95034.0
2019-07-16 12:00:00,45.49,45.53,45.0,45.0,85086.0,44.2887,44.3276,43.8116,43.8116,85086.0
2019-07-16 12:30:00,45.0,45.09,44.87,45.07,100010.0,43.8116,43.8992,43.685,43.8797,100010.0
2019-07-16 13:00:00,45.08,45.27,45.08,45.19,62774.0,43.8895,44.0745,43.8895,43.9966,62774.0
2019-07-16 13:30:00,45.18,45.2,45.05,45.1,137109.0,43.9868,44.0063,43.8603,43.909,137109.0
2019-07-16 14:00:00,45.1,45.24,45.1,45.19,42607.0,43.909,44.0453,43.909,43.9966,42607.0
2019-07-16 14:30:00,45.16,45.39,45.12,45.3,79854.0,43.9674,44.1913,43.9284,44.1037,79854.0
2019-07-16 15:00:00,45.3,45.33,45.16,45.2,114186.0,44.1037,44.1329,43.9674,44.0063,114186.0
2019-07-16 15:30:00,45.2,45.26,45.07,45.15,294963.0,44.0063,44.0647,43.8797,43.9576,294963.0
2019-07-17 09:30:00,45.46,45.76,44.8,45.36,164972.0,44.2594,44.5515,43.6169,44.1621,164972.0
2019-07-17 10:00:00,45.39,45.44,45.2,45.33,167902.0,44.1913,44.24,44.0063,44.1329,167902.0
2019-07-17 10:30:00,45.31,45.45,45.23,45.37,48026.0,44.1134,44.2497,44.0355,44.1718,48026.0
2019-07-17 11:00:00,45.4,45.72,45.38,45.71,76931.0,44.201,44.5126,44.1816,44.5028,76931.0
2019-07-17 11:30:00,45.72,45.72,45.59,45.67,165759.0,44.5126,44.5126,44.386,44.4639,165759.0
2019-07-17 12:00:00,45.66,45.69,45.47,45.49,82395.0,44.4542,44.4834,44.2692,44.2887,82395.0
2019-07-17 12:30:00,45.51,45.55,45.46,45.47,28948.0,44.3081,44.3471,44.2594,44.2692,28948.0
2019-07-17 13:00:00,45.47,45.5,45.39,45.46,50335.0,44.2692,44.2984,44.1913,44.2594,50335.0
2019-07-17 13:30:00,45.47,45.53,45.45,45.48,66540.0,44.2692,44.3276,44.2497,44.2789,66540.0
2019-07-17 14:00:00,45.48,45.48,45.31,45.32,39426.0,44.2789,44.2789,44.1134,44.1231,39426.0
2019-07-17 14:30:00,45.31,45.36,45.18,45.26,52841.0,44.1134,44.1621,43.9868,44.0647,52841.0
2019-07-17 15:00:00,45.25,45.3,45.14,45.14,81262.0,44.055,44.1037,43.9479,43.9479,81262.0
2019-07-17 15:30:00,45.14,45.22,45.06,45.06,241692.0,43.9479,44.0258,43.87,43.87,241692.0
2019-07-18 09:30:00,45.15,45.83,44.85,45.77,196129.0,43.9576,44.6197,43.6656,44.5613,196129.0
2019-07-18 10:00:00,45.77,45.82,45.59,45.66,267991.0,44.5613,44.6099,44.386,44.4542,267991.0
2019-07-18 10:30:00,45.66,45.74,45.47,45.48,66033.0,44.4542,44.5321,44.2692,44.2789,66033.0
2019-07-18 11:00:00,45.48,45.52,45.31,45.4,42235.0,44.2789,44.3179,44.1134,44.201,42235.0
2019-07-18 11:30:00,45.39,45.51,45.36,45.47,67214.0,44.1913,44.3081,44.1621,44.2692,67214.0
2019-07-18 12:00:00,45.47,45.78,45.45,45.73,48604.0,44.2692,44.571,44.2497,44.5223,48604.0
2019-07-18 12:30:00,45.73,45.83,45.71,45.75,38753.0,44.5223,44.6197,44.5028,44.5418,38753.0
2019-07-18 13:00:00,45.75,45.86,45.73,45.79,40867.0,44.5418,44.6489,44.5223,44.5807,40867.0
2019-07-18 13:30:00,45.79,46.03,45.78,45.95,85787.0,44.5807,44.8144,44.571,44.7365,85787.0
2019-07-18 14:00:00,45.94,46.15,45.94,46.13,97612.0,44.7268,44.9312,44.7268,44.9118,97612.0
2019-07-18 14:30:00,46.12,46.27,46.02,46.17,125606.0,44.902,45.0481,44.8047,44.9507,125606.0
2019-07-18 15:00:00,46.16,46.28,46.12,46.2,170392.0,44.941,45.0578,44.902,44.9799,170392.0
2019-07-18 15:30:00,46.21,46.32,46.18,46.29,382836.0,44.9896,45.0967,44.9604,45.0675,382836.0
2019-07-19 09:30:00,46.29,46.39,45.78,46.14,90111.0,45.0675,45.1649,44.571,44.9215,90111.0
2019-07-19 10:00:00,46.14,46.25,46.01,46.07,53537.0,44.9215,45.0286,44.7949,44.8533,53537.0
2019-07-19 10:30:00,46.06,46.28,46.06,46.25,63070.0,44.8436,45.0578,44.8436,45.0286,63070.0
2019-07-19 11:00:00,46.25,46.51,46.22,46.43,57783.0,45.0286,45.2817,44.9994,45.2038,57783.0
2019-07-19 11:30:00,46.43,46.43,46.19,46.32,111342.0,45.2038,45.2038,44.9702,45.0967,111342.0
2019-07-19 12:00:00,46.33,46.48,46.29,46.46,35886.0,45.1065,45.2525,45.0675,45.233,35886.0
2019-07-19 12:30:00,46.46,46.51,46.41,46.48,22820.0,45.233,45.2817,45.1844,45.2525,22820.0
2019-07-19 13:00:00,46.48,46.58,46.41,46.55,26526.0,45.2525,45.3499,45.1844,45.3207,26526.0
2019-07-19 13:30:00,46.55,46.57,46.48,46.53,24356.0,45.3207,45.3401,45.2525,45.3012,24356.0
2019-07-19 14:00:00,46.53,46.55,46.29,46.29,124581.0,45.3012,45.3207,45.0675,45.0675,124581.0
2019-07-19 14:30:00,46.3,46.31,46.13,46.17,91346.0,45.0773,45.087,44.9118,44.9507,91346.0
2019-07-19 15:00:00,46.18,46.18,46.02,46.12,81404.0,44.9604,44.9604,44.8047,44.902,81404.0
2019-07-19 15:30:00,46.1,46.29,45.94,45.96,172863.0,44.8825,45.0675,44.7268,44.7462,172863.0
2019-07-22 09:30:00,46.36,47.25,46.36,46.92,170202.0,45.1357,46.0022,45.1357,45.6809,170202.0
2019-07-22 10:00:00,46.91,46.98,46.74,46.77,109176.0,45.6712,45.7393,45.5056,45.5348,109176.0
2019-07-22 10:30:00,46.79,46.89,46.66,46.72,71739.0,45.5543,45.6517,45.4278,45.4862,71739.0
2019-07-22 11:00:00,46.72,46.75,46.65,46.72,69861.0,45.4862,45.5154,45.418,45.4862,69861.0
2019-07-22 11:30:00,46.73,46.96,46.69,46.86,82469.0,45.4959,45.7198,45.457,45.6225,82469.0
2019-07-22 12:00:00,46.86,46.86,46.69,46.74,57327.0,45.6225,45.6225,45.457,45.5056,57327.0
2019-07-22 12:30:00,46.75,46.89,46.74,46.87,58483.0,45.5154,45.6517,45.5056,45.6322,58483.0
2019-07-22 13:00:00,46.86,46.91,46.76,46.78,65861.0,45.6225,45.6712,45.5251,45.5446,65861.0
2019-07-22 13:30:00,46.79,46.91,46.74,46.91,121609.0,45.5543,45.6712,45.5056,45.6712,121609.0
2019-07-22 14:00:00,46.9,47.0,46.87,46.96,56052.0,45.6614,45.7588,45.6322,45.7198,56052.0
2019-07-22 14:30:00,46.96,47.07,46.76,46.92,108377.0,45.7198,45.8269,45.5251,45.6809,108377.0
2019-07-22 15:00:00,46.92,47.01,46.76,46.8,126168.0,45.6809,45.7685,45.5251,45.5641,126168.0
2019-07-22 15:30:00,46.8,46.84,46.72,46.84,258993.0,45.5641,45.603,45.4862,45.603,258993.0
2019-07-23 09:30:00,47.15,47.46,47.01,47.35,97276.0,45.9048,46.2066,45.7685,46.0995,97276.0
2019-07-23 10:00:00,47.35,47.5,47.29,47.47,103255.0,46.0995,46.2456,46.0411,46.2164,103255.0
2019-07-23 10:30:00,47.47,47.57,47.24,47.3,107543.0,46.2164,46.3137,45.9924,46.0509,107543.0
2019-07-23 11:00:00,47.3,47.49,47.19,47.38,88261.0,46.0509,46.2358,45.9438,46.1287,88261.0
2019-07-23 11:30:00,47.38,47.56,47.28,47.51,84397.0,46.1287,46.304,46.0314,46.2553,84397.0
2019-07-23 12:00:00,47.51,47.78,47.48,47.76,117349.0,46.2553,46.5182,46.2261,46.4987,117349.0
2019-07-23 12:30:00,47.76,47.99,47.75,47.96,126896.0,46.4987,46.7226,46.489,46.6934,126896.0
2019-07-23 13:00:00,47.96,47.97,47.76,47.94,201165.0,46.6934,46.7032,46.4987,46.674,201165.0
2019-07-23 13:30:00,47.93,48.23,47.89,48.11,137071.0,46.6642,46.9563,46.6253,46.8395,137071.0
2019-07-23 14:00:00,48.11,48.15,48.0,48.09,98367.0,46.8395,46.8784,46.7324,46.82,98367.0
2019-07-23 14:30:00,48.08,48.09,47.94,47.98,143397.0,46.8103,46.82,46.674,46.7129,143397.0
2019-07-23 15:00:00,47.98,47.98,47.85,47.97,178310.0,46.7129,46.7129,46.5863,46.7032,178310.0
2019-07-23 15:30:00,47.98,48.19,47.94,48.1,387153.0,46.7129,46.9173,46.674,46.8297,387153.0
2019-07-24 09:30:00,53.38,55.8,53.12,53.84,2809333.0,51.9703,54.3264,51.7172,52.4181,2809333.0
2019-07-24 10:00:00,53.85,55.15,53.72,54.62,1408203.0,52.4279,53.6935,52.3013,53.1775,1408203.0
2019-07-24 10:30:00,54.62,56.29,54.61,55.96,1068333.0,53.1775,54.8034,53.1678,54.4822,1068333.0
2019-07-24 11:00:00,55.96,56.37,55.72,56.37,582424.0,54.4822,54.8813,54.2485,54.8813,582424.0
2019-07-24 11:30:00,56.39,56.78,56.11,56.21,766039.0,54.9008,55.2805,54.6282,54.7255,766039.0
2019-07-24 12:00:00,56.23,56.77,55.93,56.71,553988.0,54.745,55.2708,54.4529,55.2123,553988.0
2019-07-24 12:30:00,56.7,57.17,56.7,57.14,667463.0,55.2026,55.6602,55.2026,55.631,667463.0
2019-07-24 13:00:00,57.15,57.57,56.9,57.52,656525.0,55.6407,56.0496,55.3973,56.001,656525.0
2019-07-24 13:30:00,57.54,57.96,57.43,57.77,692066.0,56.0204,56.4293,55.9133,56.2443,692066.0
2019-07-24 14:00:00,57.77,57.77,57.06,57.06,627420.0,56.2443,56.2443,55.5531,55.5531,627420.0
2019-07-24 14:30:00,57.07,57.14,56.54,57.08,803426.0,55.5628,55.631,55.0468,55.5726,803426.0
2019-07-24 15:00:00,57.07,58.11,56.69,57.95,1030338.0,55.5628,56.5754,55.1929,56.4196,1030338.0
2019-07-24 15:30:00,57.94,58.61,57.66,57.94,1315562.0,56.4099,57.0622,56.1373,56.4099,1315562.0
2019-07-25 09:30:00,57.14,57.67,56.42,57.52,700550.0,55.631,56.147,54.93,56.001,700550.0
2019-07-25 10:00:00,57.52,57.7,56.5,56.59,485106.0,56.001,56.1762,55.0079,55.0955,485106.0
2019-07-25 10:30:00,56.56,56.75,56.45,56.57,363716.0,55.0663,55.2513,54.9592,55.076,363716.0
2019-07-25 11:00:00,56.58,56.9,56.47,56.47,209883.0,55.0858,55.3973,54.9787,54.9787,209883.0
2019-07-25 11:30:00,56.45,56.85,56.33,56.78,166893.0,54.9592,55.3486,54.8424,55.2805,166893.0
2019-07-25 12:00:00,56.79,56.82,56.55,56.67,170589.0,55.2902,55.3194,55.0566,55.1734,170589.0
2019-07-25 12:30:00,56.67,56.73,56.13,56.32,274484.0,55.1734,55.2318,54.6477,54.8326,274484.0
2019-07-25 13:00:00,56.31,56.34,55.83,55.96,222983.0,54.8229,54.8521,54.3556,54.4822,222983.0
2019-07-25 13:30:00,55.96,56.06,55.85,55.85,204074.0,54.4822,54.5795,54.3751,54.3751,204074.0
2019-07-25 14:00:00,55.86,56.32,55.85,56.23,284076.0,54.3848,54.8326,54.3751,54.745,284076.0
2019-07-25 14:30:00,56.23,56.23,55.81,55.94,115061.0,54.745,54.745,54.3361,54.4627,115061.0
2019-07-25 15:00:00,55.94,56.09,55.79,55.98,253757.0,54.4627,54.6087,54.3166,54.5016,253757.0
2019-07-25 15:30:00,55.98,56.11,55.75,55.92,473516.0,54.5016,54.6282,54.2777,54.4432,473516.0
2019-07-26 09:30:00,56.24,56.75,56.03,56.73,142704.0,54.7548,55.2513,54.5503,55.2318,142704.0
2019-07-26 10:00:00,56.7,56.98,56.6,56.94,99748.0,55.2026,55.4752,55.1052,55.4363,99748.0
2019-07-26 10:30:00,56.95,57.23,56.77,57.13,104127.0,55.446,55.7186,55.2708,55.6213,104127.0
2019-07-26 11:00:00,57.14,57.27,57.09,57.12,87592.0,55.631,55.7576,55.5823,55.6115,87592.0
2019-07-26 11:30:00,57.1,57.12,56.7,56.87,106211.0,55.592,55.6115,55.2026,55.3681,106211.0
2019-07-26 12:00:00,56.88,56.9,56.39,56.49,131758.0,55.3779,55.3973,54.9008,54.9982,131758.0
2019-07-26 12:30:00,56.5,56.53,56.39,56.49,129911.0,55.0079,55.0371,54.9008,54.9982,129911.0
2019-07-26 13:00:00,56.48,56.86,56.44,56.75,179202.0,54.9884,55.3584,54.9495,55.2513,179202.0
2019-07-26 13:30:00,56.75,56.85,56.6,56.67,111077.0,55.2513,55.3486,55.1052,55.1734,111077.0
2019-07-26 14:00:00,56.68,56.71,56.53,56.55,78247.0,55.1831,55.2123,55.0371,55.0566,78247.0
2019-07-26 14:30:00,56.56,56.69,56.49,56.57,74927.0,55.0663,55.1929,54.9982,55.076,74927.0
2019-07-26 15:00:00,56.58,56.61,56.4,56.4,145979.0,55.0858,55.115,54.9105,54.9105,145979.0
2019-07-26 15:30:00,56.4,56.55,56.29,56.36,366822.0,54.9105,55.0566,54.8034,54.8716,366822.0
2019-07-29 09:30:00,56.32,56.87,56.2,56.63,165905.0,54.8326,55.3681,54.7158,55.1345,165905.0
2019-07-29 10:00:00,56.61,56.62,56.31,56.42,120998.0,55.115,55.1247,54.8229,54.93,120998.0
2019-07-29 10:30:00,56.45,57.16,56.36,57.12,264022.0,54.9592,55.6505,54.8716,55.6115,264022.0
2019-07-29 11:00:00,57.14,57.23,56.97,57.07,128538.0,55.631,55.7186,55.4655,55.5628,128538.0
2019-07-29 11:30:00,57.07,57.47,57.05,57.44,255813.0,55.5628,55.9523,55.5434,55.9231,255813.0
2019-07-29 12:00:00,57.43,57.68,57.36,57.68,102291.0,55.9133,56.1567,55.8452,56.1567,102291.0
2019-07-29 12:30:00,57.69,57.81,57.62,57.67,97615.0,56.1665,56.2833,56.0983,56.147,97615.0
2019-07-29 13:00:00,57.64,57.71,57.58,57.65,69549.0,56.1178,56.1859,56.0594,56.1275,69549.0
2019-07-29 13:30:00,57.66,57.75,57.57,57.62,70935.0,56.1373,56.2249,56.0496,56.0983,70935.0
2019-07-29 14:00:00,57.62,57.84,57.59,57.84,74478.0,56.0983,56.3125,56.0691,56.3125,74478.0
2019-07-29 14:30:00,57.83,58.02,57.77,57.88,143022.0,56.3028,56.4877,56.2443,56.3514,143022.0
2019-07-29 15:00:00,57.89,57.92,57.73,57.84,254022.0,56.3612,56.3904,56.2054,56.3125,254022.0
2019-07-29 15:30:00,57.85,57.91,57.58,57.61,389401.0,56.3222,56.3807,56.0594,56.0886,389401.0
2019-07-30 09:30:00,56.82,57.0,55.6,56.48,363597.0,55.3194,55.4947,54.1317,54.9884,363597.0
2019-07-30 10:00:00,56.46,57.07,56.43,56.88,149991.0,54.9689,55.5628,54.9397,55.3779,149991.0
2019-07-30 10:30:00,56.89,57.1,56.78,57.05,99640.0,55.3876,55.592,55.2805,55.5434,99640.0
2019-07-30 11:00:00,57.06,57.26,56.98,56.98,132991.0,55.5531,55.7478,55.4752,55.4752,132991.0
2019-07-30 11:30:00,56.99,57.35,56.94,57.15,127636.0,55.4849,55.8354,55.4363,55.6407,127636.0
2019-07-30 12:00:00,57.14,57.37,57.02,57.37,85257.0,55.631,55.8549,55.5142,55.8549,85257.0
2019-07-30 12:30:00,57.37,57.75,57.35,57.61,122221.0,55.8549,56.2249,55.8354,56.0886,122221.0
2019-07-30 13:00:00,57.61,57.65,57.49,57.55,67707.0,56.0886,56.1275,55.9717,56.0302,67707.0
2019-07-30 13:30:00,57.55,57.59,57.3,57.36,82851.0,56.0302,56.0691,55.7868,55.8452,82851.0
2019-07-30 14:00:00,57.35,57.36,57.1,57.17,120059.0,55.8354,55.8452,55.592,55.6602,120059.0
2019-07-30 14:30:00,57.18,57.47,57.18,57.42,105009.0,55.6699,55.9523,55.6699,55.9036,105009.0
2019-07-30 15:00:00,57.42,57.58,57.39,57.54,126353.0,55.9036,56.0594,55.8744,56.0204,126353.0
2019-07-30 15:30:00,57.54,57.6,57.22,57.36,336164.0,56.0204,56.0788,55.7089,55.8452,336164.0
2019-07-31 09:30:00,57.35,57.35,56.78,56.93,135792.0,55.8354,55.8354,55.2805,55.4265,135792.0
2019-07-31 10:00:00,56.95,57.03,56.7,56.7,96183.0,55.446,55.5239,55.2026,55.2026,96183.0
2019-07-31 10:30:00,56.72,56.73,56.48,56.59,187482.0,55.2221,55.2318,54.9884,55.0955,187482.0
2019-07-31 11:00:00,56.6,56.7,56.38,56.44,90396.0,55.1052,55.2026,54.8911,54.9495,90396.0
2019-07-31 11:30:00,56.44,56.55,56.36,56.48,97295.0,54.9495,55.0566,54.8716,54.9884,97295.0
2019-07-31 12:00:00,56.48,56.55,56.41,56.47,70680.0,54.9884,55.0566,54.9203,54.9787,70680.0
2019-07-31 12:30:00,56.47,56.49,56.36,56.4,112685.0,54.9787,54.9982,54.8716,54.9105,112685.0
2019-07-31 13:00:00,56.4,56.49,56.36,56.49,79900.0,54.9105,54.9982,54.8716,54.9982,79900.0
2019-07-31 13:30:00,56.49,56.51,56.37,56.45,167276.0,54.9982,55.0176,54.8813,54.9592,167276.0
2019-07-31 14:00:00,56.4,56.58,56.34,56.41,161648.0,54.9105,55.0858,54.8521,54.9203,161648.0
2019-07-31 14:30:00,56.43,56.48,55.05,55.48,204525.0,54.9397,54.9884,53.5962,54.0148,204525.0
2019-07-31 15:00:00,55.5,56.23,55.38,56.15,322584.0,54.0343,54.745,53.9175,54.6671,322584.0
2019-07-31 15:30:00,56.17,56.22,55.65,55.7,517486.0,54.6866,54.7353,54.1803,54.229,517486.0
2019-08-01 09:30:00,56.4,56.87,56.01,56.75,101334.0,54.9105,55.3681,54.5308,55.2513,101334.0
2019-08-01 10:00:00,56.74,56.8,56.49,56.71,95516.0,55.2416,55.3,54.9982,55.2123,95516.0
2019-08-01 10:30:00,56.71,57.05,56.56,56.97,111549.0,55.2123,55.5434,55.0663,55.4655,111549.0
2019-08-01 11:00:00,56.97,57.11,56.71,56.96,82682.0,55.4655,55.6018,55.2123,55.4557,82682.0
2019-08-01 11:30:00,56.94,57.0,56.82,56.83,60304.0,55.4363,55.4947,55.3194,55.3292,60304.0
2019-08-01 12:00:00,56.83,56.92,56.64,56.92,66410.0,55.3292,55.4168,55.1442,55.4168,66410.0
2019-08-01 12:30:00,56.92,57.08,56.91,56.98,52140.0,55.4168,55.5726,55.4071,55.4752,52140.0
2019-08-01 13:00:00,56.98,57.04,56.29,56.29,63305.0,55.4752,55.5336,54.8034,54.8034,63305.0
2019-08-01 13:30:00,56.25,56.49,55.15,55.73,212168.0,54.7645,54.9982,53.6935,54.2582,212168.0
2019-08-01 14:00:00,55.7,55.75,54.05,54.54,367681.0,54.229,54.2777,52.6226,53.0997,367681.0
2019-08-01 14:30:00,54.54,54.74,54.16,54.69,136788.0,53.0997,53.2944,52.7297,53.2457,136788.0
2019-08-01 15:00:00,54.71,55.02,54.45,54.9,165406.0,53.2652,53.567,53.012,53.4501,165406.0
2019-08-01 15:30:00,54.9,55.07,54.7,54.78,304657.0,53.4501,53.6157,53.2554,53.3333,304657.0
2019-08-02 09:30:00,54.3,54.76,53.8,54.47,104536.0,52.866,53.3138,52.3792,53.0315,104536.0
2019-08-02 10:00:00,54.44,54.49,53.47,53.57,92427.0,53.0023,53.051,52.0579,52.1553,92427.0
2019-08-02 10:30:00,53.58,53.59,53.19,53.33,68199.0,52.165,52.1747,51.7853,51.9216,68199.0
2019-08-02 11:00:00,53.33,53.63,53.29,53.38,172756.0,51.9216,52.2137,51.8827,51.9703,172756.0
2019-08-02 11:30:00,53.37,53.55,53.18,53.51,278624.0,51.9605,52.1358,51.7756,52.0969,278624.0
2019-08-02 12:00:00,53.5,53.71,53.39,53.65,101379.0,52.0871,52.2916,51.98,52.2332,101379.0
2019-08-02 12:30:00,53.65,53.66,53.27,53.29,73471.0,52.2332,52.2429,51.8632,51.8827,73471.0
2019-08-02 13:00:00,53.32,53.49,53.17,53.47,52703.0,51.9119,52.0774,51.7658,52.0579,52703.0
2019-08-02 13:30:00,53.47,53.54,53.31,53.32,51009.0,52.0579,52.1261,51.9021,51.9119,51009.0
2019-08-02 14:00:00,53.32,53.65,53.24,53.52,54699.0,51.9119,52.2332,51.834,52.1066,54699.0
2019-08-02 14:30:00,53.51,53.57,53.3,53.35,75359.0,52.0969,52.1553,51.8924,51.9411,75359.0
2019-08-02 15:00:00,53.36,53.6,53.22,53.58,158730.0,51.9508,52.1845,51.8145,52.165,158730.0
2019-08-02 15:30:00,53.58,53.61,53.3,53.47,362773.0,52.165,52.1942,51.8924,52.0579,362773.0
2019-08-05 09:30:00,51.85,52.48,51.11,52.19,223890.0,50.4807,51.0941,49.7602,50.8117,223890.0
2019-08-05 10:00:00,52.24,52.31,51.73,51.82,116103.0,50.8604,50.9285,50.3639,50.4515,116103.0
2019-08-05 10:30:00,51.81,52.08,51.58,52.04,179930.0,50.4417,50.7046,50.2178,50.6657,179930.0
2019-08-05 11:00:00,52.04,52.14,51.79,51.84,78908.0,50.6657,50.763,50.4223,50.471,78908.0
2019-08-05 11:30:00,51.83,52.05,51.71,51.99,93208.0,50.4612,50.6754,50.3444,50.617,93208.0
2019-08-05 12:00:00,51.97,52.22,51.86,51.95,89586.0,50.5975,50.8409,50.4904,50.5781,89586.0
2019-08-05 12:30:00,51.98,52.02,51.73,51.73,50250.0,50.6073,50.6462,50.3639,50.3639,50250.0
2019-08-05 13:00:00,51.75,52.01,51.7,51.96,58423.0,50.3833,50.6365,50.3347,50.5878,58423.0
2019-08-05 13:30:00,51.95,52.01,51.63,51.67,48340.0,50.5781,50.6365,50.2665,50.3054,48340.0
2019-08-05 14:00:00,51.67,51.85,51.59,51.62,98906.0,50.3054,50.4807,50.2276,50.2568,98906.0
2019-08-05 14:30:00,51.62,51.65,51.41,51.43,90700.0,50.2568,50.286,50.0523,50.0718,90700.0
2019-08-05 15:00:00,51.43,51.82,51.27,51.57,236068.0,50.0718,50.4515,49.916,50.2081,236068.0
2019-08-05 15:30:00,51.57,52.02,51.46,51.71,349509.0,50.2081,50.6462,50.101,50.3444,349509.0
2019-08-06 09:30:00,52.65,52.96,51.54,51.66,343484.0,51.2596,51.5614,50.1789,50.2957,343484.0
2019-08-06 10:00:00,51.64,51.69,51.06,51.06,188883.0,50.2762,50.3249,49.7116,49.7116,188883.0
2019-08-06 10:30:00,51.07,51.12,50.73,50.98,220819.0,49.7213,49.77,49.3903,49.6337,220819.0
2019-08-06 11:00:00,51.01,51.25,50.84,51.02,98989.0,49.6629,49.8965,49.4974,49.6726,98989.0
2019-08-06 11:30:00,51.03,51.19,50.8,51.19,138200.0,49.6823,49.8381,49.4584,49.8381,138200.0
2019-08-06 12:00:00,51.21,51.23,50.95,50.98,145430.0,49.8576,49.8771,49.6045,49.6337,145430.0
2019-08-06 12:30:00,51.0,51.03,50.8,51.01,940296.0,49.6531,49.6823,49.4584,49.6629,940296.0
2019-08-06 13:00:00,51.01,51.24,51.01,51.22,187446.0,49.6629,49.8868,49.6629,49.8673,187446.0
2019-08-06 13:30:00,51.22,51.4,51.03,51.15,156485.0,49.8673,50.0426,49.6823,49.7992,156485.0
2019-08-06 14:00:00,51.14,51.43,51.01,51.41,219936.0,49.7894,50.0718,49.6629,50.0523,219936.0
2019-08-06 14:30:00,51.41,51.43,51.1,51.1,258310.0,50.0523,50.0718,49.7505,49.7505,258310.0
2019-08-06 15:00:00,51.11,51.39,51.06,51.25,167956.0,49.7602,50.0328,49.7116,49.8965,167956.0
2019-08-06 15:30:00,51.25,51.39,51.09,51.27,579503.0,49.8965,50.0328,49.7408,49.916,579503.0
2019-08-07 09:30:00,50.93,51.09,50.28,50.81,233611.0,49.585,49.7408,48.9522,49.4682,233611.0
2019-08-07 10:00:00,50.8,50.8,50.39,50.61,170211.0,49.4584,49.4584,49.0592,49.2734,170211.0
2019-08-07 10:30:00,50.59,51.07,50.59,50.67,424780.0,49.254,49.7213,49.254,49.3319,424780.0
2019-08-07 11:00:00,50.66,50.68,50.26,50.32,173189.0,49.3221,49.3416,48.9327,48.9911,173189.0
2019-08-07 11:30:00,50.29,50.4,50.16,50.18,93418.0,48.9619,49.069,48.8353,48.8548,93418.0
2019-08-07 12:00:00,50.19,50.22,49.89,50.0,204819.0,48.8645,48.8937,48.5725,48.6795,204819.0
2019-08-07 12:30:00,50.01,50.2,49.99,50.06,200623.0,48.6893,48.8743,48.6698,48.738,200623.0
2019-08-07 13:00:00,50.09,50.49,50.03,50.36,1761625.0,48.7672,49.1566,48.7088,49.03,1761625.0
2019-08-07 13:30:00,50.4,50.45,50.33,50.4,222979.0,49.069,49.1177,49.0008,49.069,222979.0
2019-08-07 14:00:00,50.39,50.82,50.36,50.66,346598.0,49.0592,49.4779,49.03,49.3221,346598.0
2019-08-07 14:30:00,50.65,50.7,50.44,50.56,177738.0,49.3124,49.3611,49.1079,49.2248,177738.0
2019-08-07 15:00:00,50.56,50.61,50.39,50.59,242259.0,49.2248,49.2734,49.0592,49.254,242259.0
2019-08-07 15:30:00,50.59,50.68,50.35,50.43,726797.0,49.254,49.3416,49.0203,49.0982,726797.0
2019-08-08 09:30:00,51.06,51.66,50.96,51.31,257104.0,49.7116,50.2957,49.6142,49.955,257104.0
2019-08-08 10:00:00,51.3,51.77,51.23,51.65,262996.0,49.9452,50.4028,49.8771,50.286,262996.0
2019-08-08 10:30:00,51.65,52.1,51.64,52.1,246067.0,50.286,50.7241,50.2762,50.7241,246067.0
2019-08-08 11:00:00,52.09,52.15,51.85,51.86,165489.0,50.7144,50.7728,50.4807,50.4904,165489.0
2019-08-08 11:30:00,51.86,52.09,51.79,51.79,110045.0,50.4904,50.7144,50.4223,50.4223,110045.0
2019-08-08 12:00:00,51.8,51.96,51.67,51.92,55763.0,50.432,50.5878,50.3054,50.5488,55763.0
2019-08-08 12:30:00,51.92,52.05,51.86,52.01,52931.0,50.5488,50.6754,50.4904,50.6365,52931.0
2019-08-08 13:00:00,52.01,52.36,52.01,52.35,120962.0,50.6365,50.9772,50.6365,50.9675,120962.0
2019-08-08 13:30:00,52.34,52.63,52.34,52.55,197625.0,50.9578,51.2401,50.9578,51.1622,197625.0
2019-08-08 14:00:00,52.55,52.56,52.31,52.39,119183.0,51.1622,51.1719,50.9285,51.0064,119183.0
2019-08-08 14:30:00,52.39,52.52,52.3,52.49,101054.0,51.0064,51.133,50.9188,51.1038,101054.0
2019-08-08 15:00:00,52.5,52.51,52.33,52.39,114000.0,51.1135,51.1233,50.948,51.0064,114000.0
2019-08-08 15:30:00,52.38,52.46,52.17,52.41,529341.0,50.9967,51.0746,50.7922,51.0259,529341.0
2019-08-09 09:30:00,51.93,51.96,51.33,51.53,138922.0,50.5586,50.5878,49.9744,50.1691,138922.0
2019-08-09 10:00:00,51.53,51.65,51.07,51.08,94505.0,50.1691,50.286,49.7213,49.731,94505.0
2019-08-09 10:30:00,51.07,51.42,51.0,51.39,92554.0,49.7213,50.062,49.6531,50.0328,92554.0
2019-08-09 11:00:00,51.4,51.4,51.1,51.1,55464.0,50.0426,50.0426,49.7505,49.7505,55464.0
2019-08-09 11:30:00,51.08,51.4,51.08,51.16,73581.0,49.731,50.0426,49.731,49.8089,73581.0
2019-08-09 12:00:00,51.16,51.27,51.1,51.19,42629.0,49.8089,49.916,49.7505,49.8381,42629.0
2019-08-09 12:30:00,51.19,51.79,51.18,51.62,62548.0,49.8381,50.4223,49.8284,50.2568,62548.0
2019-08-09 13:00:00,51.64,52.08,51.6,52.06,54000.0,50.2762,50.7046,50.2373,50.6851,54000.0
2019-08-09 13:30:00,52.07,52.32,52.07,52.14,89020.0,50.6949,50.9383,50.6949,50.763,89020.0
2019-08-09 14:00:00,52.14,52.33,52.08,52.3,81227.0,50.763,50.948,50.7046,50.9188,81227.0
2019-08-09 14:30:00,52.31,52.36,52.19,52.29,99710.0,50.9285,50.9772,50.8117,50.9091,99710.0
2019-08-09 15:00:00,52.29,52.49,52.23,52.42,109798.0,50.9091,51.1038,50.8507,51.0356,109798.0
2019-08-09 15:30:00,52.42,52.51,52.14,52.16,247037.0,51.0356,51.1233,50.763,50.7825,247037.0
2019-08-12 09:30:00,51.76,52.68,51.31,52.44,108183.0,50.3931,51.2888,49.955,51.0551,108183.0
2019-08-12 10:00:00,52.4,52.75,52.34,52.56,126272.0,51.0162,51.3569,50.9578,51.1719,126272.0
2019-08-12 10:30:00,52.55,52.64,52.22,52.36,48625.0,51.1622,51.2498,50.8409,50.9772,48625.0
2019-08-12 11:00:00,52.34,52.51,52.15,52.5,56575.0,50.9578,51.1233,50.7728,51.1135,56575.0
2019-08-12 11:30:00,52.5,52.91,52.49,52.9,127368.0,51.1135,51.5127,51.1038,51.503,127368.0
2019-08-12 12:00:00,52.89,53.11,52.71,53.09,128879.0,51.4932,51.7074,51.318,51.6879,128879.0
2019-08-12 12:30:00,53.09,53.11,52.79,52.95,75999.0,51.6879,51.7074,51.3959,51.5516,75999.0
2019-08-12 13:00:00,52.94,52.97,52.79,52.83,45115.0,51.5419,51.5711,51.3959,51.4348,45115.0
2019-08-12 13:30:00,52.83,52.84,52.65,52.82,125419.0,51.4348,51.4445,51.2596,51.4251,125419.0
2019-08-12 14:00:00,52.81,52.93,52.67,52.69,47677.0,51.4153,51.5322,51.279,51.2985,47677.0
2019-08-12 14:30:00,52.69,52.7,52.13,52.19,91628.0,51.2985,51.3082,50.7533,50.8117,91628.0
2019-08-12 15:00:00,52.18,52.36,52.18,52.36,80930.0,50.802,50.9772,50.802,50.9772,80930.0
2019-08-12 15:30:00,52.36,52.44,52.23,52.26,170261.0,50.9772,51.0551,50.8507,50.8799,170261.0
2019-08-13 09:30:00,51.72,53.98,51.09,53.91,262798.0,50.3541,52.5544,49.7408,52.4863,262798.0
2019-08-13 10:00:00,53.91,54.35,53.52,54.25,266936.0,52.4863,52.9147,52.1066,52.8173,266936.0
2019-08-13 10:30:00,54.27,54.36,53.68,53.72,120867.0,52.8368,52.9244,52.2624,52.3013,120867.0
2019-08-13 11:00:00,53.73,53.91,53.42,53.51,83371.0,52.311,52.4863,52.0092,52.0969,83371.0
2019-08-13 11:30:00,53.49,53.8,53.48,53.69,64944.0,52.0774,52.3792,52.0676,52.2721,64944.0
2019-08-13 12:00:00,53.73,54.0,53.69,53.81,66648.0,52.311,52.5739,52.2721,52.3889,66648.0
2019-08-13 12:30:00,53.82,53.83,53.61,53.66,44164.0,52.3987,52.4084,52.1942,52.2429,44164.0
2019-08-13 13:00:00,53.65,53.68,53.35,53.46,44406.0,52.2332,52.2624,51.9411,52.0482,44406.0
2019-08-13 13:30:00,53.45,53.54,53.44,53.49,31963.0,52.0384,52.1261,52.0287,52.0774,31963.0
2019-08-13 14:00:00,53.5,53.91,53.41,53.91,85137.0,52.0871,52.4863,51.9995,52.4863,85137.0
2019-08-13 14:30:00,53.93,54.05,53.89,53.95,96287.0,52.5058,52.6226,52.4668,52.5252,96287.0
2019-08-13 15:00:00,53.95,53.96,53.52,53.55,86510.0,52.5252,52.535,52.1066,52.1358,86510.0
2019-08-13 15:30:00,53.54,53.6,53.4,53.57,234733.0,52.1261,52.1845,51.9898,52.1553,234733.0
2019-08-14 09:30:00,52.25,52.87,51.52,52.71,101905.0,50.8701,51.4738,50.1594,51.318,101905.0
2019-08-14 10:00:00,52.71,52.72,52.06,52.45,79588.0,51.318,51.3277,50.6851,51.0648,79588.0
2019-08-14 10:30:00,52.44,52.47,51.93,51.94,77492.0,51.0551,51.0843,50.5586,50.5683,77492.0
2019-08-14 11:00:00,51.93,52.02,51.77,51.94,44085.0,50.5586,50.6462,50.4028,50.5683,44085.0
2019-08-14 11:30:00,51.93,52.11,51.68,51.79,60861.0,50.5586,50.7338,50.3152,50.4223,60861.0
2019-08-14 12:00:00,51.79,51.86,51.63,51.7,41080.0,50.4223,50.4904,50.2665,50.3347,41080.0
2019-08-14 12:30:00,51.7,51.89,51.54,51.54,65796.0,50.3347,50.5196,50.1789,50.1789,65796.0
2019-08-14 13:00:00,51.55,51.94,51.47,51.94,44227.0,50.1886,50.5683,50.1107,50.5683,44227.0
2019-08-14 13:30:00,51.91,52.08,51.82,51.82,43895.0,50.5391,50.7046,50.4515,50.4515,43895.0
2019-08-14 14:00:00,51.86,51.91,51.68,51.7,47205.0,50.4904,50.5391,50.3152,50.3347,47205.0
2019-08-14 14:30:00,51.72,51.79,51.57,51.65,77618.0,50.3541,50.4223,50.2081,50.286,77618.0
2019-08-14 15:00:00,51.66,51.89,51.34,51.55,247639.0,50.2957,50.5196,49.9842,50.1886,247639.0
2019-08-14 15:30:00,51.55,51.55,51.26,51.29,374175.0,50.1886,50.1886,49.9063,49.9355,374175.0
2019-08-15 09:30:00,51.53,52.09,51.31,51.73,57568.0,50.1691,50.7144,49.955,50.3639,57568.0
2019-08-15 10:00:00,51.71,51.93,51.56,51.65,62135.0,50.3444,50.5586,50.1984,50.286,62135.0
2019-08-15 10:30:00,51.61,51.82,51.46,51.54,39808.0,50.247,50.4515,50.101,50.1789,39808.0
2019-08-15 11:00:00,51.53,51.59,51.33,51.59,41109.0,50.1691,50.2276,49.9744,50.2276,41109.0
2019-08-15 11:30:00,51.61,51.69,51.37,51.57,57613.0,50.247,50.3249,50.0134,50.2081,57613.0
2019-08-15 12:00:00,51.59,51.71,51.54,51.6,35044.0,50.2276,50.3444,50.1789,50.2373,35044.0
2019-08-15 12:30:00,51.62,51.77,51.56,51.75,53007.0,50.2568,50.4028,50.1984,50.3833,53007.0
2019-08-15 13:00:00,51.75,52.03,51.75,51.93,86366.0,50.3833,50.6559,50.3833,50.5586,86366.0
2019-08-15 13:30:00,51.93,52.02,51.54,51.66,167379.0,50.5586,50.6462,50.1789,50.2957,167379.0
2019-08-15 14:00:00,51.66,52.01,51.59,51.94,83502.0,50.2957,50.6365,50.2276,50.5683,83502.0
2019-08-15 14:30:00,51.96,52.06,51.77,52.02,54630.0,50.5878,50.6851,50.4028,50.6462,54630.0
2019-08-15 15:00:00,51.99,52.32,51.99,52.13,59139.0,50.617,50.9383,50.617,50.7533,59139.0
2019-08-15 15:30:00,52.12,52.24,52.0,52.05,191990.0,50.7436,50.8604,50.6267,50.6754,191990.0
2019-08-16 09:30:00,52.3,52.97,52.3,52.71,111196.0,50.9188,51.5711,50.9188,51.318,111196.0
2019-08-16 10:00:00,52.64,52.96,52.5,52.65,58943.0,51.2498,51.5614,51.1135,51.2596,58943.0
2019-08-16 10:30:00,52.63,53.22,52.56,53.16,55470.0,51.2401,51.8145,51.1719,51.7561,55470.0
2019-08-16 11:00:00,53.16,53.42,53.1,53.1,137561.0,51.7561,52.0092,51.6977,51.6977,137561.0
2019-08-16 11:30:00,53.11,53.11,52.65,52.8,45174.0,51.7074,51.7074,51.2596,51.4056,45174.0
2019-08-16 12:00:00,52.8,52.94,52.77,52.89,40043.0,51.4056,51.5419,51.3764,51.4932,40043.0
2019-08-16 12:30:00,52.88,53.06,52.86,53.0,35673.0,51.4835,51.6587,51.464,51.6003,35673.0
2019-08-16 13:00:00,53.0,53.07,52.95,53.05,19617.0,51.6003,51.6685,51.5516,51.649,19617.0
2019-08-16 13:30:00,53.08,53.1,52.94,53.0,32522.0,51.6782,51.6977,51.5419,51.6003,32522.0
2019-08-16 14:00:00,52.99,53.03,52.79,52.8,34916.0,51.5906,51.6295,51.3959,51.4056,34916.0
2019-08-16 14:30:00,52.79,52.8,52.66,52.68,45513.0,51.3959,51.4056,51.2693,51.2888,45513.0
2019-08-16 15:00:00,52.67,52.98,52.67,52.89,58190.0,51.279,51.5808,51.279,51.4932,58190.0
2019-08-16 15:30:00,52.88,53.02,52.83,52.95,163549.0,51.4835,51.6198,51.4348,51.5516,163549.0
2019-08-19 09:30:00,53.9,54.27,53.57,53.58,85664.0,52.4766,52.8368,52.1553,52.165,85664.0
2019-08-19 10:00:00,53.57,53.58,53.29,53.37,40642.0,52.1553,52.165,51.8827,51.9605,40642.0
2019-08-19 10:30:00,53.4,53.46,53.2,53.38,39181.0,51.9898,52.0482,51.795,51.9703,39181.0
2019-08-19 11:00:00,53.43,53.62,53.4,53.49,38693.0,52.019,52.2039,51.9898,52.0774,38693.0
2019-08-19 11:30:00,53.5,53.63,53.4,53.5,35579.0,52.0871,52.2137,51.9898,52.0871,35579.0
2019-08-19 12:00:00,53.53,53.57,53.34,53.35,36345.0,52.1163,52.1553,51.9313,51.9411,36345.0
2019-08-19 12:30:00,53.33,53.4,53.3,53.37,28280.0,51.9216,51.9898,51.8924,51.9605,28280.0
2019-08-19 13:00:00,53.35,53.44,53.31,53.33,31344.0,51.9411,52.0287,51.9021,51.9216,31344.0
2019-08-19 13:30:00,53.33,53.35,53.17,53.21,37294.0,51.9216,51.9411,51.7658,51.8048,37294.0
2019-08-19 14:00:00,53.2,53.2,53.02,53.09,23098.0,51.795,51.795,51.6198,51.6879,23098.0
2019-08-19 14:30:00,53.1,53.18,53.0,53.08,33931.0,51.6977,51.7756,51.6003,51.6782,33931.0
2019-08-19 15:00:00,53.08,53.17,53.03,53.15,66193.0,51.6782,51.7658,51.6295,51.7464,66193.0
2019-08-19 15:30:00,53.15,53.25,53.08,53.08,183584.0,51.7464,51.8437,51.6782,51.6782,183584.0
2019-08-20 09:30:00,53.41,53.41,52.68,53.27,64043.0,51.9995,51.9995,51.2888,51.8632,64043.0
2019-08-20 10:00:00,53.19,53.46,53.15,53.44,37803.0,51.7853,52.0482,51.7464,52.0287,37803.0
2019-08-20 10:30:00,53.4,53.61,53.21,53.53,46879.0,51.9898,52.1942,51.8048,52.1163,46879.0
2019-08-20 11:00:00,53.55,53.63,53.46,53.54,43051.0,52.1358,52.2137,52.0482,52.1261,43051.0
2019-08-20 11:30:00,53.52,53.56,53.4,53.42,24064.0,52.1066,52.1455,51.9898,52.0092,24064.0
2019-08-20 12:00:00,53.43,53.59,53.42,53.55,40192.0,52.019,52.1747,52.0092,52.1358,40192.0
2019-08-20 12:30:00,53.53,53.62,53.46,53.49,38022.0,52.1163,52.2039,52.0482,52.0774,38022.0
2019-08-20 13:00:00,53.47,53.47,53.27,53.27,16696.0,52.0579,52.0579,51.8632,51.8632,16696.0
2019-08-20 13:30:00,53.29,53.31,53.14,53.17,16522.0,51.8827,51.9021,51.7366,51.7658,16522.0
2019-08-20 14:00:00,53.17,53.33,53.14,53.3,42148.0,51.7658,51.9216,51.7366,51.8924,42148.0
2019-08-20 14:30:00,53.3,53.39,53.25,53.28,48719.0,51.8924,51.98,51.8437,51.8729,48719.0
2019-08-20 15:00:00,53.25,53.27,53.1,53.27,37794.0,51.8437,51.8632,51.6977,51.8632,37794.0
2019-08-20 15:30:00,53.27,53.38,53.02,53.07,144052.0,51.8632,51.9703,51.6198,51.6685,144052.0
2019-08-21 09:30:00,53.76,53.89,53.43,53.64,74649.0,52.3403,52.4668,52.019,52.2234,74649.0
2019-08-21 10:00:00,53.66,53.66,53.15,53.27,50560.0,52.2429,52.2429,51.7464,51.8632,50560.0
2019-08-21 10:30:00,53.24,53.48,53.24,53.3,88618.0,51.834,52.0676,51.834,51.8924,88618.0
2019-08-21 11:00:00,53.3,53.5,53.28,53.35,39289.0,51.8924,52.0871,51.8729,51.9411,39289.0
2019-08-21 11:30:00,53.34,53.64,53.29,53.6,45326.0,51.9313,52.2234,51.8827,52.1845,45326.0
2019-08-21 12:00:00,53.59,53.63,53.47,53.54,53071.0,52.1747,52.2137,52.0579,52.1261,53071.0
2019-08-21 12:30:00,53.54,53.55,53.44,53.54,22220.0,52.1261,52.1358,52.0287,52.1261,22220.0
2019-08-21 13:00:00,53.55,53.7,53.5,53.62,41062.0,52.1358,52.2818,52.0871,52.2039,41062.0
2019-08-21 13:30:00,53.59,53.61,53.38,53.42,36710.0,52.1747,52.1942,51.9703,52.0092,36710.0
2019-08-21 14:00:00,53.41,53.63,53.29,53.56,34927.0,51.9995,52.2137,51.8827,52.1455,34927.0
2019-08-21 14:30:00,53.59,53.59,53.33,53.34,43655.0,52.1747,52.1747,51.9216,51.9313,43655.0
2019-08-21 15:00:00,53.34,53.48,53.27,53.43,43932.0,51.9313,52.0676,51.8632,52.019,43932.0
2019-08-21 15:30:00,53.44,53.52,53.37,53.45,144640.0,52.0287,52.1066,51.9605,52.0384,144640.0
2019-08-22 09:30:00,53.95,54.0,53.57,53.92,62282.0,52.5252,52.5739,52.1553,52.496,62282.0
2019-08-22 10:00:00,53.91,54.02,53.24,53.3,48002.0,52.4863,52.5934,51.834,51.8924,48002.0
2019-08-22 10:30:00,53.29,53.36,52.67,53.13,72443.0,51.8827,51.9508,51.279,51.7269,72443.0
2019-08-22 11:00:00,53.12,53.51,53.06,53.51,36690.0,51.7172,52.0969,51.6587,52.0969,36690.0
2019-08-22 11:30:00,53.51,53.75,53.51,53.59,40105.0,52.0969,52.3305,52.0969,52.1747,40105.0
2019-08-22 12:00:00,53.6,53.84,53.6,53.64,23059.0,52.1845,52.4181,52.1845,52.2234,23059.0
2019-08-22 12:30:00,53.67,53.77,53.61,53.7,17468.0,52.2526,52.35,52.1942,52.2818,17468.0
2019-08-22 13:00:00,53.67,53.87,53.67,53.81,24202.0,52.2526,52.4473,52.2526,52.3889,24202.0
2019-08-22 13:30:00,53.8,53.94,53.76,53.78,27736.0,52.3792,52.5155,52.3403,52.3597,27736.0
2019-08-22 14:00:00,53.81,53.82,53.67,53.69,34422.0,52.3889,52.3987,52.2526,52.2721,34422.0
2019-08-22 14:30:00,53.71,53.86,53.69,53.82,26724.0,52.2916,52.4376,52.2721,52.3987,26724.0
2019-08-22 15:00:00,53.82,53.82,53.63,53.66,31721.0,52.3987,52.3987,52.2137,52.2429,31721.0
2019-08-22 15:30:00,53.66,53.89,53.59,53.61,110298.0,52.2429,52.4668,52.1747,52.1942,110298.0
2019-08-23 09:30:00,53.09,53.54,52.73,53.09,43140.0,51.6879,52.1261,51.3375,51.6879,43140.0
2019-08-23 10:00:00,53.02,53.59,53.0,53.48,33250.0,51.6198,52.1747,51.6003,52.0676,33250.0
2019-08-23 10:30:00,53.44,53.8,53.31,53.53,27965.0,52.0287,52.3792,51.9021,52.1163,27965.0
2019-08-23 11:00:00,53.34,53.35,52.0,52.3,59571.0,51.9313,51.9411,50.6267,50.9188,59571.0
2019-08-23 11:30:00,52.25,52.32,51.74,51.9,45535.0,50.8701,50.9383,50.3736,50.5294,45535.0
2019-08-23 12:00:00,51.83,52.21,51.82,52.02,23667.0,50.4612,50.8312,50.4515,50.6462,23667.0
2019-08-23 12:30:00,52.06,52.32,52.05,52.23,23047.0,50.6851,50.9383,50.6754,50.8507,23047.0
2019-08-23 13:00:00,52.23,52.29,51.95,51.99,34733.0,50.8507,50.9091,50.5781,50.617,34733.0
2019-08-23 13:30:00,52.01,52.33,51.94,52.17,26356.0,50.6365,50.948,50.5683,50.7922,26356.0
2019-08-23 14:00:00,52.16,52.33,52.09,52.28,55070.0,50.7825,50.948,50.7144,50.8993,55070.0
2019-08-23 14:30:00,52.29,52.34,51.96,52.22,32895.0,50.9091,50.9578,50.5878,50.8409,32895.0
2019-08-23 15:00:00,52.22,52.35,52.08,52.23,119698.0,50.8409,50.9675,50.7046,50.8507,119698.0
2019-08-23 15:30:00,52.22,52.27,51.86,52.03,187485.0,50.8409,50.8896,50.4904,50.6559,187485.0
2019-08-26 09:30:00,52.89,52.89,52.26,52.5,48442.0,51.4932,51.4932,50.8799,51.1135,48442.0
2019-08-26 10:00:00,52.62,52.73,52.2,52.46,29417.0,51.2304,51.3375,50.8214,51.0746,29417.0
2019-08-26 10:30:00,52.38,52.46,52.2,52.32,28189.0,50.9967,51.0746,50.8214,50.9383,28189.0
2019-08-26 11:00:00,52.3,52.65,52.3,52.44,29932.0,50.9188,51.2596,50.9188,51.0551,29932.0
2019-08-26 11:30:00,52.43,52.52,52.33,52.37,21676.0,51.0454,51.133,50.948,50.987,21676.0
2019-08-26 12:00:00,52.41,52.62,52.33,52.53,18375.0,51.0259,51.2304,50.948,51.1427,18375.0
2019-08-26 12:30:00,52.52,52.62,52.47,52.59,19786.0,51.133,51.2304,51.0843,51.2011,19786.0
2019-08-26 13:00:00,52.58,52.63,52.44,52.44,24107.0,51.1914,51.2401,51.0551,51.0551,24107.0
2019-08-26 13:30:00,52.44,52.46,52.3,52.34,27027.0,51.0551,51.0746,50.9188,50.9578,27027.0
2019-08-26 14:00:00,52.34,52.34,52.2,52.25,22980.0,50.9578,50.9578,50.8214,50.8701,22980.0
2019-08-26 14:30:00,52.24,52.36,52.18,52.23,22543.0,50.8604,50.9772,50.802,50.8507,22543.0
2019-08-26 15:00:00,52.25,52.36,52.18,52.19,34534.0,50.8701,50.9772,50.802,50.8117,34534.0
2019-08-26 15:30:00,52.19,52.44,52.07,52.41,135028.0,50.8117,51.0551,50.6949,51.0259,135028.0
2019-08-27 09:30:00,52.86,52.97,52.41,52.52,58262.0,51.464,51.5711,51.0259,51.133,58262.0
2019-08-27 10:00:00,52.52,52.59,52.31,52.31,27358.0,51.133,51.2011,50.9285,50.9285,27358.0
2019-08-27 10:30:00,52.31,52.46,52.21,52.28,36094.0,50.9285,51.0746,50.8312,50.8993,36094.0
2019-08-27 11:00:00,52.3,52.38,52.1,52.1,40945.0,50.9188,50.9967,50.7241,50.7241,40945.0
2019-08-27 11:30:00,52.08,52.32,52.06,52.19,31955.0,50.7046,50.9383,50.6851,50.8117,31955.0
2019-08-27 12:00:00,52.17,52.2,52.06,52.11,33994.0,50.7922,50.8214,50.6851,50.7338,33994.0
2019-08-27 12:30:00,52.13,52.13,51.87,51.92,40893.0,50.7533,50.7533,50.5002,50.5488,40893.0
2019-08-27 13:00:00,51.92,52.01,51.78,51.97,22212.0,50.5488,50.6365,50.4125,50.5975,22212.0
2019-08-27 13:30:00,51.96,52.3,51.94,52.23,24807.0,50.5878,50.9188,50.5683,50.8507,24807.0
2019-08-27 14:00:00,52.24,52.3,52.05,52.09,21813.0,50.8604,50.9188,50.6754,50.7144,21813.0
2019-08-27 14:30:00,52.09,52.22,51.99,52.16,18897.0,50.7144,50.8409,50.617,50.7825,18897.0
2019-08-27 15:00:00,52.14,52.26,52.09,52.1,25003.0,50.763,50.8799,50.7144,50.7241,25003.0
2019-08-27 15:30:00,52.1,52.14,51.93,51.93,97023.0,50.7241,50.763,50.5586,50.5586,97023.0
2019-08-28 09:30:00,51.77,51.82,51.32,51.6,59159.0,50.4028,50.4515,49.9647,50.2373,59159.0
2019-08-28 10:00:00,51.6,51.88,51.58,51.67,50201.0,50.2373,50.5099,50.2178,50.3054,50201.0
2019-08-28 10:30:00,51.7,51.95,51.69,51.83,45670.0,50.3347,50.5781,50.3249,50.4612,45670.0
2019-08-28 11:00:00,51.81,52.06,51.69,52.04,55330.0,50.4417,50.6851,50.3249,50.6657,55330.0
2019-08-28 11:30:00,52.08,52.17,51.98,52.05,141693.0,50.7046,50.7922,50.6073,50.6754,141693.0
2019-08-28 12:00:00,52.04,52.07,51.98,51.99,64365.0,50.6657,50.6949,50.6073,50.617,64365.0
2019-08-28 12:30:00,52.0,52.04,51.93,52.03,44029.0,50.6267,50.6657,50.5586,50.6559,44029.0
2019-08-28 13:00:00,52.04,52.04,51.83,52.0,28449.0,50.6657,50.6657,50.4612,50.6267,28449.0
2019-08-28 13:30:00,52.01,52.05,51.93,51.95,56871.0,50.6365,50.6754,50.5586,50.5781,56871.0
2019-08-28 14:00:00,51.96,51.98,51.89,51.89,26996.0,50.5878,50.6073,50.5196,50.5196,26996.0
2019-08-28 14:30:00,51.9,51.96,51.79,51.95,46844.0,50.5294,50.5878,50.4223,50.5781,46844.0
2019-08-28 15:00:00,51.96,51.97,51.65,51.72,174739.0,50.5878,50.5975,50.286,50.3541,174739.0
2019-08-28 15:30:00,51.71,51.85,51.62,51.78,192454.0,50.3444,50.4807,50.2568,50.4125,192454.0
2019-08-29 09:30:00,52.57,53.04,52.52,52.94,45643.0,51.1817,51.6393,51.133,51.5419,45643.0
2019-08-29 10:00:00,52.94,53.14,52.81,52.92,95421.0,51.5419,51.7366,51.4153,51.5224,95421.0
2019-08-29 10:30:00,52.92,52.93,52.56,52.78,35359.0,51.5224,51.5322,51.1719,51.3861,35359.0
2019-08-29 11:00:00,52.78,52.78,52.54,52.64,41910.0,51.3861,51.3861,51.1525,51.2498,41910.0
2019-08-29 11:30:00,52.64,52.75,52.56,52.66,99797.0,51.2498,51.3569,51.1719,51.2693,99797.0
2019-08-29 12:00:00,52.64,52.92,52.56,52.89,50403.0,51.2498,51.5224,51.1719,51.4932,50403.0
2019-08-29 12:30:00,52.9,52.98,52.86,52.95,18388.0,51.503,51.5808,51.464,51.5516,18388.0
2019-08-29 13:00:00,52.93,52.99,52.87,52.93,22410.0,51.5322,51.5906,51.4738,51.5322,22410.0
2019-08-29 13:30:00,52.94,53.02,52.88,52.98,31666.0,51.5419,51.6198,51.4835,51.5808,31666.0
2019-08-29 14:00:00,52.97,53.01,52.81,52.89,30323.0,51.5711,51.6101,51.4153,51.4932,30323.0
2019-08-29 14:30:00,52.89,52.94,52.84,52.86,16657.0,51.4932,51.5419,51.4445,51.464,16657.0
2019-08-29 15:00:00,52.86,52.9,52.74,52.75,35418.0,51.464,51.503,51.3472,51.3569,35418.0
2019-08-29 15:30:00,52.75,52.8,52.56,52.64,151787.0,51.3569,51.4056,51.1719,51.2498,151787.0
2019-08-30 09:30:00,53.16,53.38,52.82,53.0,35809.0,51.7561,51.9703,51.4251,51.6003,35809.0
2019-08-30 10:00:00,53.08,53.13,52.91,52.93,21168.0,51.6782,51.7269,51.5127,51.5322,21168.0
2019-08-30 10:30:00,52.95,53.11,52.87,52.92,24324.0,51.5516,51.7074,51.4738,51.5224,24324.0
2019-08-30 11:00:00,52.94,52.96,52.28,52.42,56134.0,51.5419,51.5614,50.8993,51.0356,56134.0
2019-08-30 11:30:00,52.44,52.65,52.39,52.65,45929.0,51.0551,51.2596,51.0064,51.2596,45929.0
2019-08-30 12:00:00,52.67,52.72,52.52,52.72,48676.0,51.279,51.3277,51.133,51.3277,48676.0
2019-08-30 12:30:00,52.71,52.87,52.62,52.86,74507.0,51.318,51.4738,51.2304,51.464,74507.0
2019-08-30 13:00:00,52.85,52.9,52.76,52.82,53976.0,51.4543,51.503,51.3667,51.4251,53976.0
2019-08-30 13:30:00,52.81,52.83,52.69,52.69,47535.0,51.4153,51.4348,51.2985,51.2985,47535.0
2019-08-30 14:00:00,52.7,52.87,52.57,52.81,59613.0,51.3082,51.4738,51.1817,51.4153,59613.0
2019-08-30 14:30:00,52.83,52.89,52.81,52.88,52692.0,51.4348,51.4932,51.4153,51.4835,52692.0
2019-08-30 15:00:00,52.87,52.89,52.69,52.81,76834.0,51.4738,51.4932,51.2985,51.4153,76834.0
2019-08-30 15:30:00,52.8,53.04,52.8,52.98,99855.0,51.4056,51.6393,51.4056,51.5808,99855.0
2019-09-03 09:30:00,52.72,52.96,52.43,52.8,84218.0,51.4162,51.6503,51.1334,51.4942,84218.0
2019-09-03 10:00:00,52.79,52.82,52.01,52.35,41044.0,51.4845,51.5137,50.7238,51.0553,41044.0
2019-09-03 10:30:00,52.34,52.48,52.11,52.41,23603.0,51.0456,51.1821,50.8213,51.1139,23603.0
2019-09-03 11:00:00,52.41,52.44,52.15,52.15,53564.0,51.1139,51.1431,50.8603,50.8603,53564.0
2019-09-03 11:30:00,52.19,52.39,52.08,52.39,27064.0,50.8993,51.0944,50.792,51.0944,27064.0
2019-09-03 12:00:00,52.33,52.48,52.3,52.39,19096.0,51.0358,51.1821,51.0066,51.0944,19096.0
2019-09-03 12:30:00,52.36,52.37,52.2,52.26,16153.0,51.0651,51.0749,50.9091,50.9676,16153.0
2019-09-03 13:00:00,52.24,52.25,52.07,52.1,20202.0,50.9481,50.9578,50.7823,50.8115,20202.0
2019-09-03 13:30:00,52.08,52.14,51.97,52.07,23126.0,50.792,50.8505,50.6847,50.7823,23126.0
2019-09-03 14:00:00,52.05,52.14,51.89,51.94,16446.0,50.7628,50.8505,50.6067,50.6555,16446.0
2019-09-03 14:30:00,51.97,52.1,51.88,52.09,44336.0,50.6847,50.8115,50.597,50.8018,44336.0
2019-09-03 15:00:00,52.12,52.32,52.02,52.32,89193.0,50.831,51.0261,50.7335,51.0261,89193.0
2019-09-03 15:30:00,52.32,52.47,52.18,52.19,178540.0,51.0261,51.1724,50.8895,50.8993,178540.0
2019-09-04 09:30:00,53.18,53.87,52.29,53.83,86229.0,51.8648,52.5378,50.9968,52.4987,86229.0
2019-09-04 10:00:00,53.84,53.9,53.4,53.6,100317.0,52.5085,52.567,52.0794,52.2744,100317.0
2019-09-04 10:30:00,53.63,53.64,53.3,53.37,47561.0,52.3037,52.3134,51.9819,52.0501,47561.0
2019-09-04 11:00:00,53.36,53.42,53.16,53.28,28051.0,52.0404,52.0989,51.8453,51.9623,28051.0
2019-09-04 11:30:00,53.28,53.39,53.23,53.26,31872.0,51.9623,52.0696,51.9136,51.9428,31872.0
2019-09-04 12:00:00,53.29,53.3,53.17,53.27,39177.0,51.9721,51.9819,51.8551,51.9526,39177.0
2019-09-04 12:30:00,53.28,53.48,53.24,53.43,19509.0,51.9623,52.1574,51.9233,52.1086,19509.0
2019-09-04 13:00:00,53.45,53.54,53.33,53.49,27016.0,52.1281,52.2159,52.0111,52.1672,27016.0
2019-09-04 13:30:00,53.47,53.5,53.27,53.33,19860.0,52.1476,52.1769,51.9526,52.0111,19860.0
2019-09-04 14:00:00,53.32,53.51,53.29,53.49,30461.0,52.0014,52.1867,51.9721,52.1672,30461.0
2019-09-04 14:30:00,53.49,53.56,53.43,53.48,32825.0,52.1672,52.2354,52.1086,52.1574,32825.0
2019-09-04 15:00:00,53.47,53.59,53.46,53.47,52543.0,52.1476,52.2647,52.1379,52.1476,52543.0
2019-09-04 15:30:00,53.48,53.67,53.45,53.64,207731.0,52.1574,52.3427,52.1281,52.3134,207731.0
2019-09-05 09:30:00,54.27,55.83,54.25,55.66,174901.0,52.9279,54.4493,52.9084,54.2835,174901.0
2019-09-05 10:00:00,55.69,56.12,55.68,56.02,118229.0,54.3127,54.7321,54.303,54.6346,118229.0
2019-09-05 10:30:00,55.97,56.13,55.88,55.91,81236.0,54.5858,54.7419,54.498,54.5273,81236.0
2019-09-05 11:00:00,55.94,56.1,55.66,55.84,155176.0,54.5566,54.7126,54.2835,54.459,155176.0
2019-09-05 11:30:00,55.84,55.9,55.74,55.8,66206.0,54.459,54.5176,54.3615,54.42,66206.0
2019-09-05 12:00:00,55.78,55.91,55.56,55.61,65011.0,54.4005,54.5273,54.186,54.2347,65011.0
2019-09-05 12:30:00,55.57,55.78,55.48,55.74,49791.0,54.1957,54.4005,54.1079,54.3615,49791.0
2019-09-05 13:00:00,55.75,55.79,55.43,55.47,45264.0,54.3713,54.4103,54.0592,54.0982,45264.0
2019-09-05 13:30:00,55.47,55.6,55.33,55.57,53775.0,54.0982,54.225,53.9616,54.1957,53775.0
2019-09-05 14:00:00,55.58,55.59,55.4,55.56,62588.0,54.2055,54.2152,54.0299,54.186,62588.0
2019-09-05 14:30:00,55.55,55.74,55.52,55.69,68593.0,54.1762,54.3615,54.1469,54.3127,68593.0
2019-09-05 15:00:00,55.69,55.78,55.59,55.77,128510.0,54.3127,54.4005,54.2152,54.3908,128510.0
2019-09-05 15:30:00,55.77,55.94,55.7,55.93,419125.0,54.3908,54.5566,54.3225,54.5468,419125.0
2019-09-06 09:30:00,56.0,56.06,55.53,55.79,102343.0,54.6151,54.6736,54.1567,54.4103,102343.0
2019-09-06 10:00:00,55.8,56.24,55.73,56.22,80012.0,54.42,54.8491,54.3518,54.8296,80012.0
2019-09-06 10:30:00,56.22,56.49,56.14,56.23,72852.0,54.8296,55.093,54.7516,54.8394,72852.0
2019-09-06 11:00:00,56.21,56.43,56.15,56.37,69833.0,54.8199,55.0344,54.7614,54.9759,69833.0
2019-09-06 11:30:00,56.38,56.38,56.07,56.12,31988.0,54.9857,54.9857,54.6833,54.7321,31988.0
2019-09-06 12:00:00,56.11,56.21,56.09,56.11,23396.0,54.7224,54.8199,54.7029,54.7224,23396.0
2019-09-06 12:30:00,56.15,56.31,56.12,56.16,52793.0,54.7614,54.9174,54.7321,54.7711,52793.0
2019-09-06 13:00:00,56.12,56.28,56.12,56.27,46858.0,54.7321,54.8882,54.7321,54.8784,46858.0
2019-09-06 13:30:00,56.28,56.49,56.28,56.46,34938.0,54.8882,55.093,54.8882,55.0637,34938.0
2019-09-06 14:00:00,56.47,56.54,56.38,56.53,37780.0,55.0735,55.1417,54.9857,55.132,37780.0
2019-09-06 14:30:00,56.52,56.53,56.31,56.32,33381.0,55.1222,55.132,54.9174,54.9272,33381.0
2019-09-06 15:00:00,56.32,56.36,56.21,56.25,56322.0,54.9272,54.9662,54.8199,54.8589,56322.0
2019-09-06 15:30:00,56.25,56.27,55.92,56.11,238146.0,54.8589,54.8784,54.5371,54.7224,238146.0
2019-09-09 09:30:00,56.53,56.54,55.2,56.38,159706.0,55.132,55.1417,53.8349,54.9857,159706.0
2019-09-09 10:00:00,56.37,56.7,56.31,56.68,105574.0,54.9759,55.2978,54.9174,55.2783,105574.0
2019-09-09 10:30:00,56.68,57.48,56.57,57.38,125075.0,55.2783,56.0585,55.171,55.9609,125075.0
2019-09-09 11:00:00,57.38,57.62,57.34,57.51,93738.0,55.9609,56.195,55.9219,56.0877,93738.0
2019-09-09 11:30:00,57.5,57.95,57.39,57.9,114193.0,56.078,56.5169,55.9707,56.4681,114193.0
2019-09-09 12:00:00,57.9,57.97,57.5,57.52,189665.0,56.4681,56.5364,56.078,56.0975,189665.0
2019-09-09 12:30:00,57.5,57.53,56.92,57.1,100312.0,56.078,56.1072,55.5123,55.6879,100312.0
2019-09-09 13:00:00,57.11,57.11,56.88,57.0,41638.0,55.6976,55.6976,55.4733,55.5903,41638.0
2019-09-09 13:30:00,57.0,57.16,56.92,57.15,95957.0,55.5903,55.7464,55.5123,55.7366,95957.0
2019-09-09 14:00:00,57.15,57.19,56.98,57.1,50481.0,55.7366,55.7756,55.5708,55.6879,50481.0
2019-09-09 14:30:00,57.12,57.49,57.1,57.44,89808.0,55.7074,56.0682,55.6879,56.0195,89808.0
2019-09-09 15:00:00,57.43,57.58,57.35,57.38,81070.0,56.0097,56.156,55.9317,55.9609,81070.0
2019-09-09 15:30:00,57.42,57.51,57.2,57.42,268770.0,56.0,56.0877,55.7854,56.0,268770.0
2019-09-10 09:30:00,57.39,57.92,56.21,56.78,118957.0,55.9707,56.4876,54.8199,55.3758,118957.0
2019-09-10 10:00:00,56.75,57.01,56.15,56.38,159335.0,55.3465,55.6001,54.7614,54.9857,159335.0
2019-09-10 10:30:00,56.41,56.41,55.84,56.01,74493.0,55.0149,55.0149,54.459,54.6248,74493.0
2019-09-10 11:00:00,56.0,56.06,55.88,55.93,60596.0,54.6151,54.6736,54.498,54.5468,60596.0
2019-09-10 11:30:00,55.96,56.21,55.79,55.98,92136.0,54.5761,54.8199,54.4103,54.5956,92136.0
2019-09-10 12:00:00,56.0,56.02,55.73,55.92,60553.0,54.6151,54.6346,54.3518,54.5371,60553.0
2019-09-10 12:30:00,55.91,55.98,55.85,55.89,57801.0,54.5273,54.5956,54.4688,54.5078,57801.0
2019-09-10 13:00:00,55.9,55.99,55.74,55.97,73226.0,54.5176,54.6053,54.3615,54.5858,73226.0
2019-09-10 13:30:00,55.97,56.11,55.96,55.98,45371.0,54.5858,54.7224,54.5761,54.5956,45371.0
2019-09-10 14:00:00,55.96,56.07,55.9,56.07,54572.0,54.5761,54.6833,54.5176,54.6833,54572.0
2019-09-10 14:30:00,56.08,56.2,56.07,56.19,56515.0,54.6931,54.8101,54.6833,54.8004,56515.0
2019-09-10 15:00:00,56.18,56.48,56.15,56.44,103302.0,54.7906,55.0832,54.7614,55.0442,103302.0
2019-09-10 15:30:00,56.44,56.93,56.37,56.87,429133.0,55.0442,55.5221,54.9759,55.4636,429133.0
2019-09-11 09:30:00,57.31,57.44,56.57,56.88,68742.0,55.8927,56.0195,55.171,55.4733,68742.0
2019-09-11 10:00:00,56.98,57.39,56.98,57.34,29046.0,55.5708,55.9707,55.5708,55.9219,29046.0
2019-09-11 10:30:00,57.4,57.57,57.31,57.51,45709.0,55.9805,56.1463,55.8927,56.0877,45709.0
2019-09-11 11:00:00,57.51,57.62,57.41,57.47,43819.0,56.0877,56.195,55.9902,56.0487,43819.0
2019-09-11 11:30:00,57.5,57.8,57.48,57.79,59605.0,56.078,56.3706,56.0585,56.3608,59605.0
2019-09-11 12:00:00,57.82,57.99,57.8,57.98,56869.0,56.3901,56.5559,56.3706,56.5461,56869.0
2019-09-11 12:30:00,57.97,58.08,57.91,57.94,46968.0,56.5364,56.6436,56.4778,56.5071,46968.0
2019-09-11 13:00:00,57.97,57.97,57.79,57.84,23600.0,56.5364,56.5364,56.3608,56.4096,23600.0
2019-09-11 13:30:00,57.82,57.88,57.65,57.82,37677.0,56.3901,56.4486,56.2243,56.3901,37677.0
2019-09-11 14:00:00,57.82,57.84,57.66,57.69,33225.0,56.3901,56.4096,56.234,56.2633,33225.0
2019-09-11 14:30:00,57.68,57.68,57.53,57.61,28358.0,56.2535,56.2535,56.1072,56.1853,28358.0
2019-09-11 15:00:00,57.62,57.8,57.62,57.65,41782.0,56.195,56.3706,56.195,56.2243,41782.0
2019-09-11 15:30:00,57.66,57.75,57.61,57.73,135986.0,56.234,56.3218,56.1853,56.3023,135986.0
2019-09-12 09:30:00,58.0,58.0,56.86,57.28,117590.0,56.5656,56.5656,55.4538,55.8634,117590.0
2019-09-12 10:00:00,57.3,58.2,57.21,58.01,300703.0,55.8829,56.7607,55.7952,56.5754,300703.0
2019-09-12 10:30:00,58.0,58.0,57.19,57.37,55186.0,56.5656,56.5656,55.7756,55.9512,55186.0
2019-09-12 11:00:00,57.38,57.67,57.18,57.46,34054.0,55.9609,56.2438,55.7659,56.039,34054.0
2019-09-12 11:30:00,57.47,57.57,57.33,57.35,170972.0,56.0487,56.1463,55.9122,55.9317,170972.0
2019-09-12 12:00:00,57.36,57.41,57.2,57.37,42796.0,55.9414,55.9902,55.7854,55.9512,42796.0
2019-09-12 12:30:00,57.37,57.55,57.35,57.52,30822.0,55.9512,56.1267,55.9317,56.0975,30822.0
2019-09-12 13:00:00,57.52,57.58,57.42,57.45,36729.0,56.0975,56.156,56.0,56.0292,36729.0
2019-09-12 13:30:00,57.44,57.62,57.44,57.55,62498.0,56.0195,56.195,56.0195,56.1267,62498.0
2019-09-12 14:00:00,57.55,57.62,57.47,57.5,261734.0,56.1267,56.195,56.0487,56.078,261734.0
2019-09-12 14:30:00,57.5,57.67,57.49,57.56,254167.0,56.078,56.2438,56.0682,56.1365,254167.0
2019-09-12 15:00:00,57.55,57.7,57.42,57.6,115756.0,56.1267,56.273,56.0,56.1755,115756.0
2019-09-12 15:30:00,57.61,57.67,57.26,57.4,228049.0,56.1853,56.2438,55.8439,55.9805,228049.0
2019-09-13 09:30:00,57.6,57.6,56.8,57.24,84294.0,56.1755,56.1755,55.3953,55.8244,84294.0
2019-09-13 10:00:00,57.18,57.5,57.15,57.48,139811.0,55.7659,56.078,55.7366,56.0585,139811.0
2019-09-13 10:30:00,57.45,57.89,57.41,57.72,77799.0,56.0292,56.4583,55.9902,56.2925,77799.0
2019-09-13 11:00:00,57.77,58.05,57.76,57.86,51864.0,56.3413,56.6144,56.3316,56.4291,51864.0
2019-09-13 11:30:00,57.92,58.06,57.89,57.94,37262.0,56.4876,56.6241,56.4583,56.5071,37262.0
2019-09-13 12:00:00,57.93,58.04,57.89,58.02,24940.0,56.4973,56.6046,56.4583,56.5851,24940.0
2019-09-13 12:30:00,58.01,58.13,57.9,58.02,70739.0,56.5754,56.6924,56.4681,56.5851,70739.0
2019-09-13 13:00:00,58.0,58.02,57.92,57.94,30568.0,56.5656,56.5851,56.4876,56.5071,30568.0
2019-09-13 13:30:00,57.94,57.96,57.68,57.68,25746.0,56.5071,56.5266,56.2535,56.2535,25746.0
2019-09-13 14:00:00,57.69,57.79,57.68,57.77,20049.0,56.2633,56.3608,56.2535,56.3413,20049.0
2019-09-13 14:30:00,57.77,57.94,57.75,57.86,47755.0,56.3413,56.5071,56.3218,56.4291,47755.0
2019-09-13 15:00:00,57.86,57.88,57.74,57.86,58679.0,56.4291,56.4486,56.312,56.4291,58679.0
2019-09-13 15:30:00,57.85,57.93,57.73,57.83,190988.0,56.4193,56.4973,56.3023,56.3998,190988.0
2019-09-16 09:30:00,57.08,57.77,56.65,57.71,65611.0,55.6684,56.3413,55.249,56.2828,65611.0
2019-09-16 10:00:00,57.67,57.68,57.21,57.23,36515.0,56.2438,56.2535,55.7952,55.8147,36515.0
2019-09-16 10:30:00,57.19,57.3,57.06,57.24,36807.0,55.7756,55.8829,55.6489,55.8244,36807.0
2019-09-16 11:00:00,57.23,57.77,57.22,57.69,25562.0,55.8147,56.3413,55.8049,56.2633,25562.0
2019-09-16 11:30:00,57.69,57.79,57.48,57.5,104699.0,56.2633,56.3608,56.0585,56.078,104699.0
2019-09-16 12:00:00,57.49,57.68,57.48,57.63,52314.0,56.0682,56.2535,56.0585,56.2048,52314.0
2019-09-16 12:30:00,57.66,57.77,57.59,57.77,36115.0,56.234,56.3413,56.1658,56.3413,36115.0
2019-09-16 13:00:00,57.73,57.87,57.72,57.81,24371.0,56.3023,56.4388,56.2925,56.3803,24371.0
2019-09-16 13:30:00,57.82,58.0,57.8,57.99,27926.0,56.3901,56.5656,56.3706,56.5559,27926.0
2019-09-16 14:00:00,57.98,58.07,57.91,57.99,57642.0,56.5461,56.6339,56.4778,56.5559,57642.0
2019-09-16 14:30:00,58.0,58.02,57.85,57.89,29996.0,56.5656,56.5851,56.4193,56.4583,29996.0
2019-09-16 15:00:00,57.88,58.01,57.87,57.94,45792.0,56.4486,56.5754,56.4388,56.5071,45792.0
2019-09-16 15:30:00,57.94,58.04,57.89,57.9,156220.0,56.5071,56.6046,56.4583,56.4681,156220.0
2019-09-17 09:30:00,57.79,57.9,57.3,57.55,54348.0,56.3608,56.4681,55.8829,56.1267,54348.0
2019-09-17 10:00:00,57.59,57.84,57.45,57.75,49436.0,56.1658,56.4096,56.0292,56.3218,49436.0
2019-09-17 10:30:00,57.76,57.9,57.58,57.79,58472.0,56.3316,56.4681,56.156,56.3608,58472.0
2019-09-17 11:00:00,57.81,57.92,57.69,57.73,43354.0,56.3803,56.4876,56.2633,56.3023,43354.0
2019-09-17 11:30:00,57.74,57.89,57.7,57.73,46082.0,56.312,56.4583,56.273,56.3023,46082.0
2019-09-17 12:00:00,57.73,57.75,57.36,57.38,43161.0,56.3023,56.3218,55.9414,55.9609,43161.0
2019-09-17 12:30:00,57.37,57.47,57.3,57.4,30921.0,55.9512,56.0487,55.8829,55.9805,30921.0
2019-09-17 13:00:00,57.4,57.5,57.38,57.41,53224.0,55.9805,56.078,55.9609,55.9902,53224.0
2019-09-17 13:30:00,57.41,57.52,57.39,57.46,55375.0,55.9902,56.0975,55.9707,56.039,55375.0
2019-09-17 14:00:00,57.49,57.65,57.47,57.65,50662.0,56.0682,56.2243,56.0487,56.2243,50662.0
2019-09-17 14:30:00,57.65,57.81,57.64,57.76,42676.0,56.2243,56.3803,56.2145,56.3316,42676.0
2019-09-17 15:00:00,57.76,57.87,57.69,57.83,77736.0,56.3316,56.4388,56.2633,56.3998,77736.0
2019-09-17 15:30:00,57.83,58.2,57.83,57.98,368705.0,56.3998,56.7607,56.3998,56.5461,368705.0
2019-09-18 09:30:00,57.78,58.0,57.54,57.68,75309.0,56.3511,56.5656,56.117,56.2535,75309.0
2019-09-18 10:00:00,57.68,58.16,57.68,58.1,133113.0,56.2535,56.7217,56.2535,56.6631,133113.0
2019-09-18 10:30:00,58.1,58.19,57.9,58.19,99741.0,56.6631,56.7509,56.4681,56.7509,99741.0
2019-09-18 11:00:00,58.21,58.59,58.19,58.25,213883.0,56.7704,57.141,56.7509,56.8094,213883.0
2019-09-18 11:30:00,58.27,58.48,58.17,58.4,65198.0,56.8289,57.0337,56.7314,56.9557,65198.0
2019-09-18 12:00:00,58.42,58.47,58.18,58.23,36630.0,56.9752,57.024,56.7412,56.7899,36630.0
2019-09-18 12:30:00,58.23,58.36,58.14,58.25,40189.0,56.7899,56.9167,56.7022,56.8094,40189.0
2019-09-18 13:00:00,58.22,58.27,57.97,57.99,39406.0,56.7802,56.8289,56.5364,56.5559,39406.0
2019-09-18 13:30:00,58.0,58.23,57.98,58.19,27189.0,56.5656,56.7899,56.5461,56.7509,27189.0
2019-09-18 14:00:00,58.22,58.31,57.6,57.78,88652.0,56.7802,56.8679,56.1755,56.3511,88652.0
2019-09-18 14:30:00,57.79,58.1,57.67,57.91,61344.0,56.3608,56.6631,56.2438,56.4778,61344.0
2019-09-18 15:00:00,57.94,58.27,57.82,58.21,70920.0,56.5071,56.8289,56.3901,56.7704,70920.0
2019-09-18 15:30:00,58.21,58.53,58.2,58.5,259754.0,56.7704,57.0825,56.7607,57.0533,259754.0
2019-09-19 09:30:00,58.58,59.24,58.18,58.57,237222.0,57.1313,57.775,56.7412,57.1215,237222.0
2019-09-19 10:00:00,58.58,59.1,58.5,59.03,143915.0,57.1313,57.6384,57.0533,57.5701,143915.0
2019-09-19 10:30:00,59.02,59.39,58.92,58.95,188228.0,57.5604,57.9212,57.4629,57.4921,188228.0
2019-09-19 11:00:00,58.9,59.35,58.87,59.21,188299.0,57.4434,57.8822,57.4141,57.7457,188299.0
2019-09-19 11:30:00,59.22,59.28,59.06,59.06,67477.0,57.7554,57.814,57.5994,57.5994,67477.0
2019-09-19 12:00:00,59.1,59.2,58.92,58.93,54587.0,57.6384,57.7359,57.4629,57.4726,54587.0
2019-09-19 12:30:00,58.93,59.0,58.83,58.85,37079.0,57.4726,57.5409,57.3751,57.3946,37079.0
2019-09-19 13:00:00,58.85,58.92,58.78,58.88,37416.0,57.3946,57.4629,57.3263,57.4239,37416.0
2019-09-19 13:30:00,58.87,58.91,58.68,58.91,45167.0,57.4141,57.4531,57.2288,57.4531,45167.0
2019-09-19 14:00:00,58.9,59.16,58.88,59.14,57166.0,57.4434,57.6969,57.4239,57.6774,57166.0
2019-09-19 14:30:00,59.17,59.17,58.83,58.87,70915.0,57.7067,57.7067,57.3751,57.4141,70915.0
2019-09-19 15:00:00,58.87,59.02,58.85,58.91,64435.0,57.4141,57.5604,57.3946,57.4531,64435.0
2019-09-19 15:30:00,58.92,58.96,58.69,58.74,228293.0,57.4629,57.5019,57.2386,57.2873,228293.0
2019-09-20 09:30:00,59.03,59.32,58.63,58.63,207457.0,57.5701,57.853,57.18,57.18,207457.0
2019-09-20 10:00:00,58.65,58.82,58.51,58.78,118457.0,57.1995,57.3653,57.063,57.3263,118457.0
2019-09-20 10:30:00,58.78,58.87,58.54,58.62,66322.0,57.3263,57.4141,57.0923,57.1703,66322.0
2019-09-20 11:00:00,58.6,59.03,58.55,58.95,74218.0,57.1508,57.5701,57.102,57.4921,74218.0
2019-09-20 11:30:00,58.94,59.0,58.75,58.82,44061.0,57.4824,57.5409,57.2971,57.3653,44061.0
2019-09-20 12:00:00,58.85,58.93,58.77,58.8,27989.0,57.3946,57.4726,57.3166,57.3458,27989.0
2019-09-20 12:30:00,58.8,58.81,58.57,58.59,25058.0,57.3458,57.3556,57.1215,57.141,25058.0
2019-09-20 13:00:00,58.6,58.61,57.61,58.27,87462.0,57.1508,57.1605,56.1853,56.8289,87462.0
2019-09-20 13:30:00,58.23,58.36,58.11,58.26,22286.0,56.7899,56.9167,56.6729,56.8192,22286.0
2019-09-20 14:00:00,58.31,58.47,58.19,58.41,28308.0,56.8679,57.024,56.7509,56.9655,28308.0
2019-09-20 14:30:00,58.39,58.56,58.39,58.43,24429.0,56.946,57.1118,56.946,56.985,24429.0
2019-09-20 15:00:00,58.45,58.54,58.33,58.39,42610.0,57.0045,57.0923,56.8875,56.946,42610.0
2019-09-20 15:30:00,58.4,58.42,58.1,58.16,194364.0,56.9557,56.9752,56.6631,56.7217,194364.0
2019-09-23 09:30:00,58.53,59.01,58.22,58.88,71521.0,57.0825,57.5506,56.7802,57.4239,71521.0
2019-09-23 10:00:00,58.95,59.16,58.73,59.12,66073.0,57.4921,57.6969,57.2776,57.6579,66073.0
2019-09-23 10:30:00,59.13,59.18,58.76,58.79,74824.0,57.6677,57.7164,57.3068,57.3361,74824.0
2019-09-23 11:00:00,58.79,58.82,58.65,58.81,38302.0,57.3361,57.3653,57.1995,57.3556,38302.0
2019-09-23 11:30:00,58.81,58.94,58.77,58.91,45628.0,57.3556,57.4824,57.3166,57.4531,45628.0
2019-09-23 12:00:00,58.9,59.01,58.86,58.92,44540.0,57.4434,57.5506,57.4043,57.4629,44540.0
2019-09-23 12:30:00,58.91,58.96,58.83,58.86,33268.0,57.4531,57.5019,57.3751,57.4043,33268.0
2019-09-23 13:00:00,58.87,58.96,58.8,58.94,34096.0,57.4141,57.5019,57.3458,57.4824,34096.0
2019-09-23 13:30:00,58.94,58.98,58.76,58.94,62917.0,57.4824,57.5214,57.3068,57.4824,62917.0
2019-09-23 14:00:00,58.95,59.29,58.93,59.29,101666.0,57.4921,57.8237,57.4726,57.8237,101666.0
2019-09-23 14:30:00,59.3,59.32,59.2,59.21,84456.0,57.8335,57.853,57.7359,57.7457,84456.0
2019-09-23 15:00:00,59.21,59.28,59.16,59.2,50302.0,57.7457,57.814,57.6969,57.7359,50302.0
2019-09-23 15:30:00,59.21,59.22,58.62,58.72,229916.0,57.7457,57.7554,57.1703,57.2678,229916.0
2019-09-24 09:30:00,58.91,59.31,58.71,59.08,81402.0,57.4531,57.8432,57.2581,57.6189,81402.0
2019-09-24 10:00:00,58.99,59.17,58.61,58.72,87509.0,57.5311,57.7067,57.1605,57.2678,87509.0
2019-09-24 10:30:00,58.75,58.85,58.38,58.68,87651.0,57.2971,57.3946,56.9362,57.2288,87651.0
2019-09-24 11:00:00,58.66,58.73,58.25,58.72,126348.0,57.2093,57.2776,56.8094,57.2678,126348.0
2019-09-24 11:30:00,58.74,58.75,58.41,58.52,77902.0,57.2873,57.2971,56.9655,57.0728,77902.0
2019-09-24 12:00:00,58.53,58.75,58.35,58.46,99760.0,57.0825,57.2971,56.907,57.0142,99760.0
2019-09-24 12:30:00,58.47,58.53,58.18,58.26,69580.0,57.024,57.0825,56.7412,56.8192,69580.0
2019-09-24 13:00:00,58.26,58.41,58.2,58.33,103896.0,56.8192,56.9655,56.7607,56.8875,103896.0
2019-09-24 13:30:00,58.38,58.67,58.35,58.52,34637.0,56.9362,57.219,56.907,57.0728,34637.0
2019-09-24 14:00:00,58.53,58.88,58.28,58.82,78665.0,57.0825,57.4239,56.8387,57.3653,78665.0
2019-09-24 14:30:00,58.83,58.84,58.48,58.55,103408.0,57.3751,57.3848,57.0337,57.102,103408.0
2019-09-24 15:00:00,58.5,58.55,58.21,58.38,86396.0,57.0533,57.102,56.7704,56.9362,86396.0
2019-09-24 15:30:00,58.35,58.52,58.1,58.14,389593.0,56.907,57.0728,56.6631,56.7022,389593.0
2019-09-25 09:30:00,57.69,58.13,57.46,57.64,181521.0,56.2633,56.6924,56.039,56.2145,181521.0
2019-09-25 10:00:00,57.61,57.82,57.39,57.77,131467.0,56.1853,56.3901,55.9707,56.3413,131467.0
2019-09-25 10:30:00,57.82,58.32,57.8,58.27,48744.0,56.3901,56.8777,56.3706,56.8289,48744.0
2019-09-25 11:00:00,58.27,58.65,58.27,58.57,55591.0,56.8289,57.1995,56.8289,57.1215,55591.0
2019-09-25 11:30:00,58.55,58.58,58.36,58.41,25410.0,57.102,57.1313,56.9167,56.9655,25410.0
2019-09-25 12:00:00,58.43,58.65,58.41,58.64,23756.0,56.985,57.1995,56.9655,57.1898,23756.0
2019-09-25 12:30:00,58.65,58.73,58.42,58.48,31155.0,57.1995,57.2776,56.9752,57.0337,31155.0
2019-09-25 13:00:00,58.48,58.79,58.48,58.77,19348.0,57.0337,57.3361,57.0337,57.3166,19348.0
2019-09-25 13:30:00,58.76,58.86,58.65,58.84,63543.0,57.3068,57.4043,57.1995,57.3848,63543.0
2019-09-25 14:00:00,58.87,59.13,58.85,59.1,50948.0,57.4141,57.6677,57.3946,57.6384,50948.0
2019-09-25 14:30:00,59.1,59.33,59.08,59.3,67675.0,57.6384,57.8627,57.6189,57.8335,67675.0
2019-09-25 15:00:00,59.29,59.71,59.29,59.7,148357.0,57.8237,58.2333,57.8237,58.2236,148357.0
2019-09-25 15:30:00,59.7,59.72,59.34,59.48,241664.0,58.2236,58.2431,57.8725,58.009,241664.0
2019-09-26 09:30:00,59.73,59.75,59.15,59.35,74188.0,58.2528,58.2723,57.6872,57.8822,74188.0
2019-09-26 10:00:00,59.43,59.54,59.18,59.51,44748.0,57.9603,58.0675,57.7164,58.0383,44748.0
2019-09-26 10:30:00,59.55,59.72,59.31,59.38,321147.0,58.0773,58.2431,57.8432,57.9115,321147.0
2019-09-26 11:00:00,59.35,59.38,58.92,59.1,36314.0,57.8822,57.9115,57.4629,57.6384,36314.0
2019-09-26 11:30:00,59.11,59.27,59.06,59.18,108408.0,57.6482,57.8042,57.5994,57.7164,108408.0
2019-09-26 12:00:00,59.2,59.3,59.13,59.24,124409.0,57.7359,57.8335,57.6677,57.775,124409.0
2019-09-26 12:30:00,59.23,59.44,59.19,59.27,27182.0,57.7652,57.97,57.7262,57.8042,27182.0
2019-09-26 13:00:00,59.29,59.41,59.1,59.11,19492.0,57.8237,57.9407,57.6384,57.6482,19492.0
2019-09-26 13:30:00,59.13,59.4,59.1,59.37,23843.0,57.6677,57.931,57.6384,57.9017,23843.0
2019-09-26 14:00:00,59.39,59.55,59.34,59.4,48727.0,57.9212,58.0773,57.8725,57.931,48727.0
2019-09-26 14:30:00,59.4,59.46,59.11,59.14,63367.0,57.931,57.9895,57.6482,57.6774,63367.0
2019-09-26 15:00:00,59.14,59.47,59.14,59.4,45410.0,57.6774,57.9993,57.6774,57.931,45410.0
2019-09-26 15:30:00,59.41,59.5,59.19,59.25,108219.0,57.9407,58.0285,57.7262,57.7847,108219.0
2019-09-27 09:30:00,59.09,59.32,58.05,58.38,167405.0,57.6287,57.853,56.6144,56.9362,167405.0
2019-09-27 10:00:00,58.38,58.5,57.96,58.32,228089.0,56.9362,57.0533,56.5266,56.8777,228089.0
2019-09-27 10:30:00,58.35,58.47,58.16,58.44,66169.0,56.907,57.024,56.7217,56.9947,66169.0
2019-09-27 11:00:00,58.43,58.46,58.05,58.07,95350.0,56.985,57.0142,56.6144,56.6339,95350.0
2019-09-27 11:30:00,58.07,58.11,57.11,57.86,202984.0,56.6339,56.6729,55.6976,56.4291,202984.0
2019-09-27 12:00:00,57.86,58.04,57.71,57.95,42556.0,56.4291,56.6046,56.2828,56.5169,42556.0
2019-09-27 12:30:00,57.93,58.05,57.54,57.54,43184.0,56.4973,56.6144,56.117,56.117,43184.0
2019-09-27 13:00:00,57.54,57.81,57.42,57.65,45716.0,56.117,56.3803,56.0,56.2243,45716.0
2019-09-27 13:30:00,57.66,57.67,57.38,57.55,49012.0,56.234,56.2438,55.9609,56.1267,49012.0
2019-09-27 14:00:00,57.56,57.58,57.28,57.31,54420.0,56.1365,56.156,55.8634,55.8927,54420.0
2019-09-27 14:30:00,57.31,57.35,56.63,56.94,103432.0,55.8927,55.9317,55.2295,55.5318,103432.0
2019-09-27 15:00:00,56.96,57.25,56.89,57.08,111186.0,55.5513,55.8342,55.4831,55.6684,111186.0
2019-09-27 15:30:00,57.06,57.49,57.02,57.39,269633.0,55.6489,56.0682,55.6099,55.9707,269633.0
2019-09-30 09:30:00,57.9,58.0,57.48,57.66,134139.0,56.4681,56.5656,56.0585,56.234,134139.0
2019-09-30 10:00:00,57.68,57.89,57.62,57.68,50941.0,56.2535,56.4583,56.195,56.2535,50941.0
2019-09-30 10:30:00,57.68,57.75,57.47,57.72,53398.0,56.2535,56.3218,56.0487,56.2925,53398.0
2019-09-30 11:00:00,57.73,57.75,57.5,57.67,61744.0,56.3023,56.3218,56.078,56.2438,61744.0
2019-09-30 11:30:00,57.69,57.8,57.53,57.79,51954.0,56.2633,56.3706,56.1072,56.3608,51954.0
2019-09-30 12:00:00,57.79,57.96,57.75,57.86,38398.0,56.3608,56.5266,56.3218,56.4291,38398.0
2019-09-30 12:30:00,57.88,57.97,57.7,57.74,43198.0,56.4486,56.5364,56.273,56.312,43198.0
2019-09-30 13:00:00,57.77,57.77,57.61,57.63,49562.0,56.3413,56.3413,56.1853,56.2048,49562.0
2019-09-30 13:30:00,57.62,57.75,57.56,57.75,54518.0,56.195,56.3218,56.1365,56.3218,54518.0
2019-09-30 14:00:00,57.75,58.1,57.75,58.1,150603.0,56.3218,56.6631,56.3218,56.6631,150603.0
2019-09-30 14:30:00,58.09,58.09,57.83,57.88,48087.0,56.6534,56.6534,56.3998,56.4486,48087.0
2019-09-30 15:00:00,57.87,58.0,57.83,57.94,76084.0,56.4388,56.5656,56.3998,56.5071,76084.0
2019-09-30 15:30:00,57.94,58.03,57.76,57.94,266062.0,56.5071,56.5949,56.3316,56.5071,266062.0
2019-10-01 09:30:00,58.74,58.98,58.41,58.59,200928.0,57.2873,57.5214,56.9655,57.141,200928.0
2019-10-01 10:00:00,58.56,58.56,57.85,58.14,81451.0,57.1118,57.1118,56.4193,56.7022,81451.0
2019-10-01 10:30:00,58.21,58.27,57.89,57.99,50070.0,56.7704,56.8289,56.4583,56.5559,50070.0
2019-10-01 11:00:00,57.93,58.25,57.8,58.24,73246.0,56.4973,56.8094,56.3706,56.7997,73246.0
2019-10-01 11:30:00,58.22,58.3,58.01,58.03,29436.0,56.7802,56.8582,56.5754,56.5949,29436.0
2019-10-01 12:00:00,57.98,58.12,57.9,57.99,106917.0,56.5461,56.6826,56.4681,56.5559,106917.0
2019-10-01 12:30:00,58.02,58.26,57.98,57.98,51431.0,56.5851,56.8192,56.5461,56.5461,51431.0
2019-10-01 13:00:00,57.95,57.99,57.63,57.74,52276.0,56.5169,56.5559,56.2048,56.312,52276.0
2019-10-01 13:30:00,57.75,57.78,57.52,57.55,89738.0,56.3218,56.3511,56.0975,56.1267,89738.0
2019-10-01 14:00:00,57.55,57.83,57.5,57.79,35081.0,56.1267,56.3998,56.078,56.3608,35081.0
2019-10-01 14:30:00,57.8,58.0,57.78,58.0,54582.0,56.3706,56.5656,56.3511,56.5656,54582.0
2019-10-01 15:00:00,58.0,58.16,57.97,58.16,68840.0,56.5656,56.7217,56.5364,56.7217,68840.0
2019-10-01 15:30:00,58.15,58.18,58.03,58.11,194521.0,56.7119,56.7412,56.5949,56.6729,194521.0
2019-10-02 09:30:00,57.58,58.02,57.54,57.57,128595.0,56.156,56.5851,56.117,56.1463,128595.0
2019-10-02 10:00:00,57.58,57.92,57.49,57.85,146211.0,56.156,56.4876,56.0682,56.4193,146211.0
2019-10-02 10:30:00,57.84,57.86,57.31,57.65,140296.0,56.4096,56.4291,55.8927,56.2243,140296.0
2019-10-02 11:00:00,57.65,57.78,57.43,57.51,71978.0,56.2243,56.3511,56.0097,56.0877,71978.0
2019-10-02 11:30:00,57.48,57.66,57.37,57.65,43967.0,56.0585,56.234,55.9512,56.2243,43967.0
2019-10-02 12:00:00,57.67,57.67,57.3,57.31,35338.0,56.2438,56.2438,55.8829,55.8927,35338.0
2019-10-02 12:30:00,57.29,57.34,56.97,57.02,50749.0,55.8732,55.9219,55.5611,55.6099,50749.0
2019-10-02 13:00:00,57.04,57.35,57.01,57.34,38681.0,55.6294,55.9317,55.6001,55.9219,38681.0
2019-10-02 13:30:00,57.34,57.39,57.21,57.35,43654.0,55.9219,55.9707,55.7952,55.9317,43654.0
2019-10-02 14:00:00,57.34,57.55,57.25,57.51,55951.0,55.9219,56.1267,55.8342,56.0877,55951.0
2019-10-02 14:30:00,57.52,57.58,57.45,57.48,55567.0,56.0975,56.156,56.0292,56.0585,55567.0
2019-10-02 15:00:00,57.5,57.59,57.33,57.42,87575.0,56.078,56.1658,55.9122,56.0,87575.0
2019-10-02 15:30:00,57.41,57.49,57.29,57.34,236616.0,55.9902,56.0682,55.8732,55.9219,236616.0
2019-10-03 09:30:00,57.49,57.95,56.92,57.71,67942.0,56.0682,56.5169,55.5123,56.2828,67942.0
2019-10-03 10:00:00,57.62,57.62,56.89,57.48,67748.0,56.195,56.195,55.4831,56.0585,67748.0
2019-10-03 10:30:00,57.46,57.5,57.09,57.38,46859.0,56.039,56.078,55.6781,55.9609,46859.0
2019-10-03 11:00:00,57.4,58.1,57.35,58.0,65184.0,55.9805,56.6631,55.9317,56.5656,65184.0
2019-10-03 11:30:00,58.01,58.05,57.78,57.88,38384.0,56.5754,56.6144,56.3511,56.4486,38384.0
2019-10-03 12:00:00,57.92,58.01,57.77,57.87,39571.0,56.4876,56.5754,56.3413,56.4388,39571.0
2019-10-03 12:30:00,57.85,58.02,57.83,57.95,27886.0,56.4193,56.5851,56.3998,56.5169,27886.0
2019-10-03 13:00:00,57.98,58.03,57.86,57.95,30421.0,56.5461,56.5949,56.4291,56.5169,30421.0
2019-10-03 13:30:00,57.96,58.22,57.94,58.13,49525.0,56.5266,56.7802,56.5071,56.6924,49525.0
2019-10-03 14:00:00,58.14,58.39,58.1,58.34,39975.0,56.7022,56.946,56.6631,56.8972,39975.0
2019-10-03 14:30:00,58.34,58.4,58.21,58.28,43387.0,56.8972,56.9557,56.7704,56.8387,43387.0
2019-10-03 15:00:00,58.3,58.31,58.18,58.23,54154.0,56.8582,56.8679,56.7412,56.7899,54154.0
2019-10-03 15:30:00,58.24,58.48,58.11,58.45,190689.0,56.7997,57.0337,56.6729,57.0045,190689.0
2019-10-04 09:30:00,58.88,59.33,58.6,59.33,55352.0,57.4239,57.8627,57.1508,57.8627,55352.0
2019-10-04 10:00:00,59.31,59.37,58.89,58.89,89033.0,57.8432,57.9017,57.4336,57.4336,89033.0
2019-10-04 10:30:00,58.89,59.14,58.85,59.05,56637.0,57.4336,57.6774,57.3946,57.5896,56637.0
2019-10-04 11:00:00,59.01,59.61,58.99,59.36,231287.0,57.5506,58.1358,57.5311,57.892,231287.0
2019-10-04 11:30:00,59.38,59.43,59.21,59.21,64117.0,57.9115,57.9603,57.7457,57.7457,64117.0
2019-10-04 12:00:00,59.22,59.7,59.2,59.53,104108.0,57.7554,58.2236,57.7359,58.0578,104108.0
2019-10-04 12:30:00,59.54,59.57,59.39,59.55,85945.0,58.0675,58.0968,57.9212,58.0773,85945.0
2019-10-04 13:00:00,59.55,59.64,59.48,59.57,54107.0,58.0773,58.1651,58.009,58.0968,54107.0
2019-10-04 13:30:00,59.58,59.71,59.54,59.63,28358.0,58.1065,58.2333,58.0675,58.1553,28358.0
2019-10-04 14:00:00,59.64,59.73,59.52,59.65,32156.0,58.1651,58.2528,58.048,58.1748,32156.0
2019-10-04 14:30:00,59.68,59.88,59.65,59.86,82651.0,58.2041,58.3991,58.1748,58.3796,82651.0
2019-10-04 15:00:00,59.86,59.86,59.72,59.77,63246.0,58.3796,58.3796,58.2431,58.2918,63246.0
2019-10-04 15:30:00,59.77,60.0,59.74,59.95,215984.0,58.2918,58.5162,58.2626,58.4674,215984.0
2019-10-07 09:30:00,59.69,60.1,59.35,59.79,128934.0,58.2138,58.6137,57.8822,58.3113,128934.0
2019-10-07 10:00:00,59.82,59.93,59.64,59.92,39412.0,58.3406,58.4479,58.1651,58.4381,39412.0
2019-10-07 10:30:00,59.89,59.93,59.66,59.84,60097.0,58.4089,58.4479,58.1846,58.3601,60097.0
2019-10-07 11:00:00,59.83,59.86,59.38,59.38,52004.0,58.3504,58.3796,57.9115,57.9115,52004.0
2019-10-07 11:30:00,59.37,59.63,59.36,59.54,49145.0,57.9017,58.1553,57.892,58.0675,49145.0
2019-10-07 12:00:00,59.54,59.54,59.18,59.19,69779.0,58.0675,58.0675,57.7164,57.7262,69779.0
2019-10-07 12:30:00,59.18,59.24,59.07,59.09,96762.0,57.7164,57.775,57.6092,57.6287,96762.0
2019-10-07 13:00:00,59.09,59.36,59.07,59.25,179748.0,57.6287,57.892,57.6092,57.7847,179748.0
2019-10-07 13:30:00,59.24,59.76,59.24,59.76,55767.0,57.775,58.2821,57.775,58.2821,55767.0
2019-10-07 14:00:00,59.75,59.77,59.38,59.47,34677.0,58.2723,58.2918,57.9115,57.9993,34677.0
2019-10-07 14:30:00,59.47,59.49,59.2,59.38,56337.0,57.9993,58.0188,57.7359,57.9115,56337.0
2019-10-07 15:00:00,59.36,59.52,59.31,59.5,69559.0,57.892,58.048,57.8432,58.0285,69559.0
2019-10-07 15:30:00,59.51,59.53,59.28,59.35,190029.0,58.0383,58.0578,57.814,57.8822,190029.0
2019-10-08 09:30:00,59.03,59.05,57.83,57.93,113310.0,57.5701,57.5896,56.3998,56.4973,113310.0
2019-10-08 10:00:00,57.91,58.01,57.45,57.81,113363.0,56.4778,56.5754,56.0292,56.3803,113363.0
2019-10-08 10:30:00,57.79,58.04,57.69,57.96,59770.0,56.3608,56.6046,56.2633,56.5266,59770.0
2019-10-08 11:00:00,57.99,58.13,57.8,57.8,50273.0,56.5559,56.6924,56.3706,56.3706,50273.0
2019-10-08 11:30:00,57.83,57.94,57.65,57.78,51737.0,56.3998,56.5071,56.2243,56.3511,51737.0
2019-10-08 12:00:00,57.78,58.14,57.72,58.11,43754.0,56.3511,56.7022,56.2925,56.6729,43754.0
2019-10-08 12:30:00,58.09,58.48,58.05,58.23,47733.0,56.6534,57.0337,56.6144,56.7899,47733.0
2019-10-08 13:00:00,58.28,58.28,58.06,58.21,46433.0,56.8387,56.8387,56.6241,56.7704,46433.0
2019-10-08 13:30:00,58.21,58.39,58.11,58.27,35697.0,56.7704,56.946,56.6729,56.8289,35697.0
2019-10-08 14:00:00,58.28,58.57,58.19,58.57,118242.0,56.8387,57.1215,56.7509,57.1215,118242.0
2019-10-08 14:30:00,58.55,58.89,58.36,58.43,192838.0,57.102,57.4336,56.9167,56.985,192838.0
2019-10-08 15:00:00,58.44,58.64,58.28,58.3,104764.0,56.9947,57.1898,56.8387,56.8582,104764.0
2019-10-08 15:30:00,58.29,58.41,57.88,58.05,303862.0,56.8484,56.9655,56.4486,56.6144,303862.0
2019-10-09 09:30:00,59.15,59.42,58.55,59.21,131448.0,57.6872,57.9505,57.102,57.7457,131448.0
2019-10-09 10:00:00,59.19,59.67,59.18,59.61,170475.0,57.7262,58.1943,57.7164,58.1358,170475.0
2019-10-09 10:30:00,59.58,59.75,59.51,59.64,89316.0,58.1065,58.2723,58.0383,58.1651,89316.0
2019-10-09 11:00:00,59.64,59.69,59.25,59.33,66789.0,58.1651,58.2138,57.7847,57.8627,66789.0
2019-10-09 11:30:00,59.34,59.7,59.33,59.6,114986.0,57.8725,58.2236,57.8627,58.126,114986.0
2019-10-09 12:00:00,59.61,59.95,59.6,59.67,132219.0,58.1358,58.4674,58.126,58.1943,132219.0
2019-10-09 12:30:00,59.67,59.86,59.63,59.74,96253.0,58.1943,58.3796,58.1553,58.2626,96253.0
2019-10-09 13:00:00,59.75,59.86,59.67,59.8,113137.0,58.2723,58.3796,58.1943,58.3211,113137.0
2019-10-09 13:30:00,59.81,60.12,59.79,59.81,168387.0,58.3309,58.6332,58.3113,58.3309,168387.0
2019-10-09 14:00:00,59.8,60.12,59.77,60.04,217688.0,58.3211,58.6332,58.2918,58.5552,217688.0
2019-10-09 14:30:00,60.04,60.18,59.94,60.02,149719.0,58.5552,58.6917,58.4576,58.5357,149719.0
2019-10-09 15:00:00,60.01,60.36,60.01,60.32,195878.0,58.5259,58.8673,58.5259,58.8282,195878.0
2019-10-09 15:30:00,60.33,60.42,59.72,59.84,312206.0,58.838,58.9258,58.2431,58.3601,312206.0
2019-10-10 09:30:00,60.12,60.6,59.71,60.55,195273.0,58.6332,59.1013,58.2333,59.0526,195273.0
2019-10-10 10:00:00,60.55,60.58,60.16,60.28,127189.0,59.0526,59.0818,58.6722,58.7892,127189.0
2019-10-10 10:30:00,60.33,60.57,60.26,60.42,149405.0,58.838,59.0721,58.7697,58.9258,149405.0
2019-10-10 11:00:00,60.42,60.63,60.38,60.56,69018.0,58.9258,59.1306,58.8868,59.0623,69018.0
2019-10-10 11:30:00,60.57,60.71,60.35,60.36,101130.0,59.0721,59.2086,58.8575,58.8673,101130.0
2019-10-10 12:00:00,60.36,60.41,60.2,60.23,54335.0,58.8673,58.916,58.7112,58.7405,54335.0
2019-10-10 12:30:00,60.21,60.31,60.07,60.23,60394.0,58.721,58.8185,58.5844,58.7405,60394.0
2019-10-10 13:00:00,60.23,60.25,59.73,59.73,136775.0,58.7405,58.76,58.2528,58.2528,136775.0
2019-10-10 13:30:00,59.73,59.86,59.57,59.82,117366.0,58.2528,58.3796,58.0968,58.3406,117366.0
2019-10-10 14:00:00,59.85,60.07,59.54,59.78,126872.0,58.3699,58.5844,58.0675,58.3016,126872.0
2019-10-10 14:30:00,59.8,59.85,59.67,59.82,117130.0,58.3211,58.3699,58.1943,58.3406,117130.0
2019-10-10 15:00:00,59.82,60.0,59.76,59.95,102104.0,58.3406,58.5162,58.2821,58.4674,102104.0
2019-10-10 15:30:00,59.97,60.03,59.8,59.88,206898.0,58.4869,58.5454,58.3211,58.3991,206898.0
2019-10-11 09:30:00,60.99,61.49,60.89,61.13,283534.0,59.4817,59.9693,59.3841,59.6182,283534.0
2019-10-11 10:00:00,61.13,61.41,61.09,61.41,79347.0,59.6182,59.8913,59.5792,59.8913,79347.0
2019-10-11 10:30:00,61.41,61.66,61.18,61.33,140411.0,59.8913,60.1351,59.667,59.8133,140411.0
2019-10-11 11:00:00,61.34,61.4,61.25,61.34,72167.0,59.823,59.8815,59.7352,59.823,72167.0
2019-10-11 11:30:00,61.34,61.54,60.93,61.04,106130.0,59.823,60.0181,59.4232,59.5304,106130.0
2019-10-11 12:00:00,61.04,61.11,60.82,61.07,67066.0,59.5304,59.5987,59.3159,59.5597,67066.0
2019-10-11 12:30:00,61.06,61.35,60.71,61.3,120889.0,59.5499,59.8328,59.2086,59.784,120889.0
2019-10-11 13:00:00,61.29,61.46,61.2,61.35,76211.0,59.7743,59.94,59.6865,59.8328,76211.0
2019-10-11 13:30:00,61.35,61.56,61.27,61.49,83768.0,59.8328,60.0376,59.7547,59.9693,83768.0
2019-10-11 14:00:00,61.51,61.61,61.46,61.59,73774.0,59.9888,60.0863,59.94,60.0668,73774.0
2019-10-11 14:30:00,61.59,61.64,61.47,61.49,80195.0,60.0668,60.1156,59.9498,59.9693,80195.0
2019-10-11 15:00:00,61.48,61.66,61.47,61.63,80464.0,59.9596,60.1351,59.9498,60.1058,80464.0
2019-10-11 15:30:00,61.64,61.75,61.12,61.18,280476.0,60.1156,60.2229,59.6085,59.667,280476.0
2019-10-14 09:30:00,60.99,61.4,60.99,61.37,55598.0,59.4817,59.8815,59.4817,59.8523,55598.0
2019-10-14 10:00:00,61.33,61.48,60.94,60.99,54818.0,59.8133,59.9596,59.4329,59.4817,54818.0
2019-10-14 10:30:00,60.97,61.03,60.75,60.75,86255.0,59.4622,59.5207,59.2476,59.2476,86255.0
2019-10-14 11:00:00,60.75,60.9,60.62,60.75,84499.0,59.2476,59.3939,59.1208,59.2476,84499.0
2019-10-14 11:30:00,60.74,60.9,60.74,60.81,34095.0,59.2379,59.3939,59.2379,59.3061,34095.0
2019-10-14 12:00:00,60.81,60.85,60.7,60.71,30106.0,59.3061,59.3451,59.1988,59.2086,30106.0
2019-10-14 12:30:00,60.72,60.75,60.59,60.65,31100.0,59.2183,59.2476,59.0916,59.1501,31100.0
2019-10-14 13:00:00,60.64,60.75,60.6,60.66,26493.0,59.1403,59.2476,59.1013,59.1598,26493.0
2019-10-14 13:30:00,60.65,60.65,60.53,60.59,29230.0,59.1501,59.1501,59.033,59.0916,29230.0
2019-10-14 14:00:00,60.61,60.76,60.6,60.69,37185.0,59.1111,59.2574,59.1013,59.1891,37185.0
2019-10-14 14:30:00,60.69,60.76,60.66,60.76,32723.0,59.1891,59.2574,59.1598,59.2574,32723.0
2019-10-14 15:00:00,60.77,60.79,60.63,60.66,111379.0,59.2671,59.2866,59.1306,59.1598,111379.0
2019-10-14 15:30:00,60.65,60.75,60.54,60.62,239640.0,59.1501,59.2476,59.0428,59.1208,239640.0
2019-10-15 09:30:00,60.8,61.22,60.8,61.0,66496.0,59.2964,59.706,59.2964,59.4914,66496.0
2019-10-15 10:00:00,61.01,62.0,60.95,61.69,98843.0,59.5012,60.4667,59.4427,60.1644,98843.0
2019-10-15 10:30:00,61.7,62.05,61.57,61.92,75166.0,60.1741,60.5155,60.0473,60.3887,75166.0
2019-10-15 11:00:00,61.95,62.05,61.73,61.86,86833.0,60.4179,60.5155,60.2034,60.3302,86833.0
2019-10-15 11:30:00,61.87,62.04,61.77,62.03,94687.0,60.3399,60.5057,60.2424,60.496,94687.0
2019-10-15 12:00:00,62.04,62.09,61.8,61.83,34172.0,60.5057,60.5545,60.2716,60.3009,34172.0
2019-10-15 12:30:00,61.82,61.85,61.63,61.82,42401.0,60.2911,60.3204,60.1058,60.2911,42401.0
2019-10-15 13:00:00,61.84,61.87,61.69,61.73,43948.0,60.3107,60.3399,60.1644,60.2034,43948.0
2019-10-15 13:30:00,61.76,61.81,61.65,61.74,65716.0,60.2326,60.2814,60.1253,60.2131,65716.0
2019-10-15 14:00:00,61.75,61.8,61.66,61.69,56312.0,60.2229,60.2716,60.1351,60.1644,56312.0
2019-10-15 14:30:00,61.69,61.79,61.62,61.65,217075.0,60.1644,60.2619,60.0961,60.1253,217075.0
2019-10-15 15:00:00,61.65,61.73,61.57,61.72,97542.0,60.1253,60.2034,60.0473,60.1936,97542.0
2019-10-15 15:30:00,61.7,61.75,61.6,61.67,227488.0,60.1741,60.2229,60.0766,60.1449,227488.0
2019-10-16 09:30:00,61.65,61.82,61.2,61.35,168148.0,60.1253,60.2911,59.6865,59.8328,168148.0
2019-10-16 10:00:00,61.38,61.45,61.14,61.4,90382.0,59.862,59.9303,59.628,59.8815,90382.0
2019-10-16 10:30:00,61.4,61.42,61.08,61.13,68066.0,59.8815,59.901,59.5694,59.6182,68066.0
2019-10-16 11:00:00,61.15,61.22,60.97,61.05,62561.0,59.6377,59.706,59.4622,59.5402,62561.0
2019-10-16 11:30:00,61.05,61.1,60.82,60.82,57079.0,59.5402,59.589,59.3159,59.3159,57079.0
2019-10-16 12:00:00,60.83,60.88,60.64,60.69,35892.0,59.3256,59.3744,59.1403,59.1891,35892.0
2019-10-16 12:30:00,60.69,60.92,60.66,60.67,77251.0,59.1891,59.4134,59.1598,59.1696,77251.0
2019-10-16 13:00:00,60.66,60.7,60.41,60.44,74830.0,59.1598,59.1988,58.916,58.9453,74830.0
2019-10-16 13:30:00,60.45,60.53,60.25,60.28,113860.0,58.955,59.033,58.76,58.7892,113860.0
2019-10-16 14:00:00,60.29,60.37,60.26,60.31,64123.0,58.799,58.877,58.7697,58.8185,64123.0
2019-10-16 14:30:00,60.31,60.44,60.25,60.25,100319.0,58.8185,58.9453,58.76,58.76,100319.0
2019-10-16 15:00:00,60.26,60.38,60.21,60.34,112836.0,58.7697,58.8868,58.721,58.8477,112836.0
2019-10-16 15:30:00,60.34,60.36,60.24,60.26,315113.0,58.8477,58.8673,58.7502,58.7697,315113.0
2019-10-17 09:30:00,60.7,61.48,60.5,60.83,136775.0,59.1988,59.9596,59.0038,59.3256,136775.0
2019-10-17 10:00:00,60.8,60.93,60.6,60.67,133395.0,59.2964,59.4232,59.1013,59.1696,133395.0
2019-10-17 10:30:00,60.65,60.65,60.08,60.26,104714.0,59.1501,59.1501,58.5942,58.7697,104714.0
2019-10-17 11:00:00,60.23,60.32,60.12,60.19,65665.0,58.7405,58.8282,58.6332,58.7015,65665.0
2019-10-17 11:30:00,60.19,60.2,59.95,60.07,95948.0,58.7015,58.7112,58.4674,58.5844,95948.0
2019-10-17 12:00:00,60.09,60.2,60.01,60.17,63328.0,58.6039,58.7112,58.5259,58.682,63328.0
2019-10-17 12:30:00,60.17,60.19,60.1,60.16,33728.0,58.682,58.7015,58.6137,58.6722,33728.0
2019-10-17 13:00:00,60.15,60.24,60.1,60.18,48480.0,58.6624,58.7502,58.6137,58.6917,48480.0
2019-10-17 13:30:00,60.18,60.24,60.14,60.16,51413.0,58.6917,58.7502,58.6527,58.6722,51413.0
2019-10-17 14:00:00,60.15,60.16,59.99,59.99,75462.0,58.6624,58.6722,58.5064,58.5064,75462.0
2019-10-17 14:30:00,59.99,60.28,59.97,60.27,85661.0,58.5064,58.7892,58.4869,58.7795,85661.0
2019-10-17 15:00:00,60.26,60.3,60.17,60.26,118220.0,58.7697,58.8087,58.682,58.7697,118220.0
2019-10-17 15:30:00,60.26,60.37,60.23,60.31,250819.0,58.7697,58.877,58.7405,58.8185,250819.0
2019-10-18 09:30:00,60.34,60.34,59.7,60.17,138093.0,58.8477,58.8477,58.2236,58.682,138093.0
2019-10-18 10:00:00,60.18,60.29,59.87,59.93,73486.0,58.6917,58.799,58.3894,58.4479,73486.0
2019-10-18 10:30:00,59.89,59.9,59.43,59.55,95661.0,58.4089,58.4186,57.9603,58.0773,95661.0
2019-10-18 11:00:00,59.56,59.71,59.43,59.47,69860.0,58.087,58.2333,57.9603,57.9993,69860.0
2019-10-18 11:30:00,59.45,59.51,59.07,59.08,100276.0,57.9798,58.0383,57.6092,57.6189,100276.0
2019-10-18 12:00:00,59.07,59.11,58.6,58.91,188488.0,57.6092,57.6482,57.1508,57.4531,188488.0
2019-10-18 12:30:00,58.9,59.03,58.85,58.91,80030.0,57.4434,57.5701,57.3946,57.4531,80030.0
2019-10-18 13:00:00,58.91,59.26,58.9,59.23,118567.0,57.4531,57.7945,57.4434,57.7652,118567.0
2019-10-18 13:30:00,59.23,59.31,59.18,59.22,108616.0,57.7652,57.8432,57.7164,57.7554,108616.0
2019-10-18 14:00:00,59.22,59.32,59.09,59.3,103396.0,57.7554,57.853,57.6287,57.8335,103396.0
2019-10-18 14:30:00,59.28,59.28,59.11,59.18,98319.0,57.814,57.814,57.6482,57.7164,98319.0
2019-10-18 15:00:00,59.18,59.34,59.17,59.23,171974.0,57.7164,57.8725,57.7067,57.7652,171974.0
2019-10-18 15:30:00,59.23,59.27,58.86,58.91,553344.0,57.7652,57.8042,57.4043,57.4531,553344.0
2019-10-21 09:30:00,60.05,61.12,59.88,60.17,202368.0,58.5649,59.6085,58.3991,58.682,202368.0
2019-10-21 10:00:00,60.21,60.39,59.81,60.1,144227.0,58.721,58.8965,58.3309,58.6137,144227.0
2019-10-21 10:30:00,60.08,60.34,59.98,60.1,180970.0,58.5942,58.8477,58.4966,58.6137,180970.0
2019-10-21 11:00:00,60.07,60.12,59.91,60.0,165010.0,58.5844,58.6332,58.4284,58.5162,165010.0
2019-10-21 11:30:00,60.0,60.24,59.93,60.09,185982.0,58.5162,58.7502,58.4479,58.6039,185982.0
2019-10-21 12:00:00,60.07,60.2,59.92,60.2,73321.0,58.5844,58.7112,58.4381,58.7112,73321.0
2019-10-21 12:30:00,60.21,60.38,60.12,60.29,128783.0,58.721,58.8868,58.6332,58.799,128783.0
2019-10-21 13:00:00,60.29,60.29,59.96,59.97,55264.0,58.799,58.799,58.4771,58.4869,55264.0
2019-10-21 13:30:00,59.95,59.96,59.74,59.84,60306.0,58.4674,58.4771,58.2626,58.3601,60306.0
2019-10-21 14:00:00,59.85,60.18,59.85,60.14,63502.0,58.3699,58.6917,58.3699,58.6527,63502.0
2019-10-21 14:30:00,60.15,60.21,59.73,59.79,89392.0,58.6624,58.721,58.2528,58.3113,89392.0
2019-10-21 15:00:00,59.8,59.89,59.75,59.82,125989.0,58.3211,58.4089,58.2723,58.3406,125989.0
2019-10-21 15:30:00,59.81,60.11,59.75,60.05,276412.0,58.3309,58.6234,58.2723,58.5649,276412.0
2019-10-22 09:30:00,60.05,60.47,59.37,60.06,156191.0,58.5649,58.9745,57.9017,58.5747,156191.0
2019-10-22 10:00:00,60.06,60.17,59.72,59.77,143835.0,58.5747,58.682,58.2431,58.2918,143835.0
2019-10-22 10:30:00,59.78,59.83,59.43,59.46,48308.0,58.3016,58.3504,57.9603,57.9895,48308.0
2019-10-22 11:00:00,59.46,59.56,59.35,59.55,106349.0,57.9895,58.087,57.8822,58.0773,106349.0
2019-10-22 11:30:00,59.54,59.65,59.18,59.29,95710.0,58.0675,58.1748,57.7164,57.8237,95710.0
2019-10-22 12:00:00,59.3,59.57,59.28,59.48,135375.0,57.8335,58.0968,57.814,58.009,135375.0
2019-10-22 12:30:00,59.48,59.5,59.28,59.34,71863.0,58.009,58.0285,57.814,57.8725,71863.0
2019-10-22 13:00:00,59.34,59.36,59.14,59.23,102619.0,57.8725,57.892,57.6774,57.7652,102619.0
2019-10-22 13:30:00,59.23,59.5,59.19,59.21,104713.0,57.7652,58.0285,57.7262,57.7457,104713.0
2019-10-22 14:00:00,59.22,59.41,59.21,59.33,82188.0,57.7554,57.9407,57.7457,57.8627,82188.0
2019-10-22 14:30:00,59.35,59.35,59.02,59.08,133481.0,57.8822,57.8822,57.5604,57.6189,133481.0
2019-10-22 15:00:00,59.09,59.12,58.88,58.96,189826.0,57.6287,57.6579,57.4239,57.5019,189826.0
2019-10-22 15:30:00,58.94,59.24,58.93,59.19,444089.0,57.4824,57.775,57.4726,57.7262,444089.0
2019-10-23 09:30:00,63.55,64.51,62.27,64.43,1129229.0,61.9784,62.9146,60.73,62.8366,1129229.0
2019-10-23 10:00:00,64.48,65.44,62.27,62.27,1118455.0,62.8854,63.8216,60.73,60.73,1118455.0
2019-10-23 10:30:00,62.31,62.35,60.8,61.43,1052526.0,60.769,60.808,59.2964,59.9108,1052526.0
2019-10-23 11:00:00,61.45,61.47,60.04,60.86,623453.0,59.9303,59.9498,58.5552,59.3549,623453.0
2019-10-23 11:30:00,60.89,61.47,60.75,60.79,388715.0,59.3841,59.9498,59.2476,59.2866,388715.0
2019-10-23 12:00:00,60.83,61.32,60.66,61.13,224634.0,59.3256,59.8035,59.1598,59.6182,224634.0
2019-10-23 12:30:00,61.13,61.62,61.01,61.29,247515.0,59.6182,60.0961,59.5012,59.7743,247515.0
2019-10-23 13:00:00,61.27,61.47,60.47,60.79,324344.0,59.7547,59.9498,58.9745,59.2866,324344.0
2019-10-23 13:30:00,60.79,60.91,60.45,60.56,363438.0,59.2866,59.4036,58.955,59.0623,363438.0
2019-10-23 14:00:00,60.54,60.81,60.25,60.69,379515.0,59.0428,59.3061,58.76,59.1891,379515.0
2019-10-23 14:30:00,60.67,60.7,60.23,60.3,238842.0,59.1696,59.1988,58.7405,58.8087,238842.0
2019-10-23 15:00:00,60.3,60.64,60.05,60.58,288216.0,58.8087,59.1403,58.5649,59.0818,288216.0
2019-10-23 15:30:00,60.59,60.83,60.24,60.7,490813.0,59.0916,59.3256,58.7502,59.1988,490813.0
2019-10-24 09:30:00,61.4,62.34,61.22,61.85,342340.0,59.8815,60.7983,59.706,60.3204,342340.0
2019-10-24 10:00:00,61.83,62.23,61.52,62.12,228110.0,60.3009,60.691,59.9986,60.5837,228110.0
2019-10-24 10:30:00,62.13,62.45,61.98,62.37,115357.0,60.5935,60.9056,60.4472,60.8275,115357.0
2019-10-24 11:00:00,62.39,62.88,62.38,62.83,104563.0,60.847,61.3249,60.8373,61.2762,104563.0
2019-10-24 11:30:00,62.84,63.04,62.77,63.01,136039.0,61.2859,61.481,61.2177,61.4517,136039.0
2019-10-24 12:00:00,63.01,63.19,62.57,62.82,184778.0,61.4517,61.6273,61.0226,61.2664,184778.0
2019-10-24 12:30:00,62.82,63.12,62.82,62.94,161684.0,61.2664,61.559,61.2664,61.3834,161684.0
2019-10-24 13:00:00,62.95,63.24,62.94,63.19,57878.0,61.3932,61.676,61.3834,61.6273,57878.0
2019-10-24 13:30:00,63.2,63.2,62.95,63.06,67839.0,61.637,61.637,61.3932,61.5005,67839.0
2019-10-24 14:00:00,63.06,63.21,63.03,63.17,72716.0,61.5005,61.6468,61.4712,61.6078,72716.0
2019-10-24 14:30:00,63.16,63.28,62.96,62.96,69174.0,61.598,61.715,61.403,61.403,69174.0
2019-10-24 15:00:00,62.98,63.09,62.88,62.89,126903.0,61.4225,61.5297,61.3249,61.3347,126903.0
2019-10-24 15:30:00,62.89,63.19,62.89,63.09,272905.0,61.3347,61.6273,61.3347,61.5297,272905.0
2019-10-25 09:30:00,63.03,63.93,63.03,63.72,105758.0,61.4712,62.349,61.4712,62.1442,105758.0
2019-10-25 10:00:00,63.78,63.87,63.53,63.56,130441.0,62.2027,62.2904,61.9589,61.9881,130441.0
2019-10-25 10:30:00,63.57,63.7,63.4,63.66,110822.0,61.9979,62.1247,61.8321,62.0856,110822.0
2019-10-25 11:00:00,63.65,64.0,63.57,63.98,58683.0,62.0759,62.4172,61.9979,62.3977,58683.0
2019-10-25 11:30:00,64.0,64.11,63.81,63.85,74058.0,62.4172,62.5245,62.2319,62.2709,74058.0
2019-10-25 12:00:00,63.84,63.86,63.54,63.83,118521.0,62.2612,62.2807,61.9686,62.2514,118521.0
2019-10-25 12:30:00,63.83,63.85,63.62,63.8,65838.0,62.2514,62.2709,62.0466,62.2222,65838.0
2019-10-25 13:00:00,63.82,63.93,63.8,63.88,71084.0,62.2417,62.349,62.2222,62.3002,71084.0
2019-10-25 13:30:00,63.88,63.88,63.48,63.56,143429.0,62.3002,62.3002,61.9101,61.9881,143429.0
2019-10-25 14:00:00,63.57,63.64,63.34,63.61,86671.0,61.9979,62.0661,61.7736,62.0369,86671.0
2019-10-25 14:30:00,63.62,63.64,63.46,63.62,75069.0,62.0466,62.0661,61.8906,62.0466,75069.0
2019-10-25 15:00:00,63.62,63.63,63.49,63.55,73385.0,62.0466,62.0564,61.9198,61.9784,73385.0
2019-10-25 15:30:00,63.55,63.74,63.48,63.62,289032.0,61.9784,62.1637,61.9101,62.0466,289032.0
2019-10-28 09:30:00,64.35,64.66,63.84,64.56,232004.0,62.7586,63.0609,62.2612,62.9634,232004.0
2019-10-28 10:00:00,64.56,64.74,64.45,64.66,76143.0,62.9634,63.1389,62.8561,63.0609,76143.0
2019-10-28 10:30:00,64.66,64.87,64.62,64.78,73377.0,63.0609,63.2657,63.0219,63.1779,73377.0
2019-10-28 11:00:00,64.78,64.93,64.61,64.8,75842.0,63.1779,63.3242,63.0121,63.1974,75842.0
2019-10-28 11:30:00,64.79,65.03,64.72,65.02,70634.0,63.1877,63.4218,63.1194,63.412,70634.0
2019-10-28 12:00:00,65.02,65.04,64.66,64.76,172796.0,63.412,63.4315,63.0609,63.1584,172796.0
2019-10-28 12:30:00,64.76,64.8,64.48,64.48,84460.0,63.1584,63.1974,62.8854,62.8854,84460.0
2019-10-28 13:00:00,64.5,64.71,64.49,64.7,60299.0,62.9049,63.1097,62.8951,63.0999,60299.0
2019-10-28 13:30:00,64.7,64.78,64.56,64.6,71434.0,63.0999,63.1779,62.9634,63.0024,71434.0
2019-10-28 14:00:00,64.62,64.66,64.44,64.48,41069.0,63.0219,63.0609,62.8464,62.8854,41069.0
2019-10-28 14:30:00,64.49,64.52,64.35,64.43,61747.0,62.8951,62.9244,62.7586,62.8366,61747.0
2019-10-28 15:00:00,64.44,64.44,64.19,64.24,94860.0,62.8464,62.8464,62.6025,62.6513,94860.0
2019-10-28 15:30:00,64.23,64.24,64.0,64.04,276307.0,62.6415,62.6513,62.4172,62.4562,276307.0
2019-10-29 09:30:00,64.01,64.61,64.01,64.28,70394.0,62.427,63.0121,62.427,62.6903,70394.0
2019-10-29 10:00:00,64.31,64.34,63.85,63.91,51456.0,62.7196,62.7488,62.2709,62.3295,51456.0
2019-10-29 10:30:00,63.92,64.2,63.83,64.0,28483.0,62.3392,62.6123,62.2514,62.4172,28483.0
2019-10-29 11:00:00,64.05,64.09,63.63,63.67,50117.0,62.466,62.505,62.0564,62.0954,50117.0
2019-10-29 11:30:00,63.67,63.71,63.28,63.37,90507.0,62.0954,62.1344,61.715,61.8028,90507.0
2019-10-29 12:00:00,63.31,63.72,63.25,63.68,28726.0,61.7443,62.1442,61.6858,62.1051,28726.0
2019-10-29 12:30:00,63.73,63.75,63.59,63.61,21168.0,62.1539,62.1734,62.0174,62.0369,21168.0
2019-10-29 13:00:00,63.6,63.68,63.59,63.65,33963.0,62.0271,62.1051,62.0174,62.0759,33963.0
2019-10-29 13:30:00,63.65,63.73,63.62,63.7,28100.0,62.0759,62.1539,62.0466,62.1247,28100.0
2019-10-29 14:00:00,63.68,63.87,63.65,63.78,81190.0,62.1051,62.2904,62.0759,62.2027,81190.0
2019-10-29 14:30:00,63.77,63.83,63.57,63.59,60725.0,62.1929,62.2514,61.9979,62.0174,60725.0
2019-10-29 15:00:00,63.58,63.74,63.57,63.6,72332.0,62.0076,62.1637,61.9979,62.0271,72332.0
2019-10-29 15:30:00,63.6,63.64,63.5,63.63,162656.0,62.0271,62.0661,61.9296,62.0564,162656.0
2019-10-30 09:30:00,63.62,63.72,63.3,63.6,65818.0,62.0466,62.1442,61.7345,62.0271,65818.0
2019-10-30 10:00:00,63.63,63.64,63.06,63.46,104833.0,62.0564,62.0661,61.5005,61.8906,104833.0
2019-10-30 10:30:00,63.44,63.49,63.3,63.44,59713.0,61.8711,61.9198,61.7345,61.8711,59713.0
2019-10-30 11:00:00,63.44,63.45,63.02,63.04,39020.0,61.8711,61.8808,61.4615,61.481,39020.0
2019-10-30 11:30:00,63.06,63.14,62.97,63.01,34990.0,61.5005,61.5785,61.4127,61.4517,34990.0
2019-10-30 12:00:00,63.01,63.06,62.82,63.0,39879.0,61.4517,61.5005,61.2664,61.442,39879.0
2019-10-30 12:30:00,63.01,63.02,62.81,62.84,31765.0,61.4517,61.4615,61.2567,61.2859,31765.0
2019-10-30 13:00:00,62.85,62.86,62.68,62.75,50289.0,61.2957,61.3054,61.1299,61.1981,50289.0
2019-10-30 13:30:00,62.74,62.85,62.55,62.56,79098.0,61.1884,61.2957,61.0031,61.0128,79098.0
2019-10-30 14:00:00,62.54,63.01,62.46,62.86,54319.0,60.9933,61.4517,60.9153,61.3054,54319.0
2019-10-30 14:30:00,62.89,63.09,62.74,63.05,54858.0,61.3347,61.5297,61.1884,61.4907,54858.0
2019-10-30 15:00:00,63.05,63.17,63.0,63.06,68769.0,61.4907,61.6078,61.442,61.5005,68769.0
2019-10-30 15:30:00,63.07,63.13,62.71,62.77,292709.0,61.5102,61.5687,61.1591,61.2177,292709.0
2019-10-31 09:30:00,62.2,62.23,60.71,61.19,266667.0,60.6617,60.691,59.2086,59.6767,266667.0
2019-10-31 10:00:00,61.16,61.34,60.78,60.8,96909.0,59.6475,59.823,59.2769,59.2964,96909.0
2019-10-31 10:30:00,60.85,61.18,60.55,61.15,209751.0,59.3451,59.667,59.0526,59.6377,209751.0
2019-10-31 11:00:00,61.18,61.4,60.99,61.3,51183.0,59.667,59.8815,59.4817,59.784,51183.0
2019-10-31 11:30:00,61.3,61.3,61.15,61.18,47247.0,59.784,59.784,59.6377,59.667,47247.0
2019-10-31 12:00:00,61.18,61.18,60.71,60.8,65387.0,59.667,59.667,59.2086,59.2964,65387.0
2019-10-31 12:30:00,60.8,60.91,60.65,60.82,51771.0,59.2964,59.4036,59.1501,59.3159,51771.0
2019-10-31 13:00:00,60.81,61.01,60.73,60.98,79003.0,59.3061,59.5012,59.2281,59.4719,79003.0
2019-10-31 13:30:00,60.97,61.18,60.96,61.12,54466.0,59.4622,59.667,59.4524,59.6085,54466.0
2019-10-31 14:00:00,61.11,61.16,60.85,60.89,49048.0,59.5987,59.6475,59.3451,59.3841,49048.0
2019-10-31 14:30:00,60.91,60.93,60.79,60.87,80974.0,59.4036,59.4232,59.2866,59.3646,80974.0
2019-10-31 15:00:00,60.87,61.16,60.83,61.16,94298.0,59.3646,59.6475,59.3256,59.6475,94298.0
2019-10-31 15:30:00,61.16,61.28,61.02,61.22,292473.0,59.6475,59.7645,59.5109,59.706,292473.0
2019-11-01 09:30:00,61.51,62.23,61.51,62.07,120232.0,59.9888,60.691,59.9888,60.535,120232.0
2019-11-01 10:00:00,62.07,62.3,61.84,61.91,79515.0,60.535,60.7593,60.3107,60.3789,79515.0
2019-11-01 10:30:00,61.95,62.06,61.89,62.04,36722.0,60.4179,60.5252,60.3594,60.5057,36722.0
2019-11-01 11:00:00,62.03,62.03,61.67,61.77,85732.0,60.496,60.496,60.1449,60.2424,85732.0
2019-11-01 11:30:00,61.77,61.89,61.66,61.86,69150.0,60.2424,60.3594,60.1351,60.3302,69150.0
2019-11-01 12:00:00,61.83,61.86,61.65,61.86,45227.0,60.3009,60.3302,60.1253,60.3302,45227.0
2019-11-01 12:30:00,61.84,61.89,61.77,61.84,36070.0,60.3107,60.3594,60.2424,60.3107,36070.0
2019-11-01 13:00:00,61.84,62.2,61.84,62.2,39018.0,60.3107,60.6617,60.3107,60.6617,39018.0
2019-11-01 13:30:00,62.21,62.35,62.13,62.35,55113.0,60.6715,60.808,60.5935,60.808,55113.0
2019-11-01 14:00:00,62.33,62.42,62.18,62.37,61921.0,60.7885,60.8763,60.6422,60.8275,61921.0
2019-11-01 14:30:00,62.39,62.49,62.33,62.34,84749.0,60.847,60.9446,60.7885,60.7983,84749.0
2019-11-01 15:00:00,62.36,62.36,62.27,62.35,65754.0,60.8178,60.8178,60.73,60.808,65754.0
2019-11-01 15:30:00,62.34,62.44,62.23,62.4,219882.0,60.7983,60.8958,60.691,60.8568,219882.0
2019-11-04 09:30:00,63.19,63.61,62.7,62.79,157545.0,61.6273,62.0369,61.1494,61.2372,157545.0
2019-11-04 10:00:00,62.8,63.13,62.56,63.09,94229.0,61.2469,61.5687,61.0128,61.5297,94229.0
2019-11-04 10:30:00,63.1,63.11,62.7,62.85,62209.0,61.5395,61.5492,61.1494,61.2957,62209.0
2019-11-04 11:00:00,62.87,63.04,62.76,63.0,55239.0,61.3152,61.481,61.2079,61.442,55239.0
2019-11-04 11:30:00,63.04,63.16,62.95,63.07,79533.0,61.481,61.598,61.3932,61.5102,79533.0
2019-11-04 12:00:00,63.08,63.15,62.86,62.86,94157.0,61.52,61.5883,61.3054,61.3054,94157.0
2019-11-04 12:30:00,62.9,62.91,62.8,62.87,42917.0,61.3444,61.3542,61.2469,61.3152,42917.0
2019-11-04 13:00:00,62.88,63.0,62.83,62.95,51868.0,61.3249,61.442,61.2762,61.3932,51868.0
2019-11-04 13:30:00,62.93,62.97,62.83,62.84,58310.0,61.3737,61.4127,61.2762,61.2859,58310.0
2019-11-04 14:00:00,62.84,62.92,62.79,62.83,54898.0,61.2859,61.3639,61.2372,61.2762,54898.0
2019-11-04 14:30:00,62.82,62.94,62.8,62.94,69578.0,61.2664,61.3834,61.2469,61.3834,69578.0
2019-11-04 15:00:00,62.94,62.94,62.73,62.76,81754.0,61.3834,61.3834,61.1786,61.2079,81754.0
2019-11-04 15:30:00,62.76,63.09,62.72,62.82,252899.0,61.2079,61.5297,61.1689,61.2664,252899.0
2019-11-05 09:30:00,63.26,63.35,62.83,63.03,93213.0,61.6955,61.7833,61.2762,61.4712,93213.0
2019-11-05 10:00:00,63.04,63.27,62.69,62.7,34113.0,61.481,61.7053,61.1396,61.1494,34113.0
2019-11-05 10:30:00,62.71,62.76,62.54,62.62,30400.0,61.1591,61.2079,60.9933,61.0714,30400.0
2019-11-05 11:00:00,62.63,62.96,62.63,62.89,48813.0,61.0811,61.403,61.0811,61.3347,48813.0
2019-11-05 11:30:00,62.91,63.07,62.88,63.07,59879.0,61.3542,61.5102,61.3249,61.5102,59879.0
2019-11-05 12:00:00,63.07,63.24,63.01,63.21,59407.0,61.5102,61.676,61.4517,61.6468,59407.0
2019-11-05 12:30:00,63.21,63.45,63.16,63.38,56150.0,61.6468,61.8808,61.598,61.8126,56150.0
2019-11-05 13:00:00,63.4,63.47,63.25,63.31,39144.0,61.8321,61.9003,61.6858,61.7443,39144.0
2019-11-05 13:30:00,63.32,63.39,63.18,63.22,46002.0,61.754,61.8223,61.6175,61.6565,46002.0
2019-11-05 14:00:00,63.23,63.27,63.1,63.2,54765.0,61.6663,61.7053,61.5395,61.637,54765.0
2019-11-05 14:30:00,63.2,63.21,63.06,63.08,46684.0,61.637,61.6468,61.5005,61.52,46684.0
2019-11-05 15:00:00,63.08,63.09,62.87,62.97,67323.0,61.52,61.5297,61.3152,61.4127,67323.0
2019-11-05 15:30:00,62.96,62.99,62.53,62.6,268711.0,61.403,61.4322,60.9836,61.0519,268711.0
2019-11-06 09:30:00,62.45,62.66,62.04,62.46,88743.0,60.9056,61.1104,60.5057,60.9153,88743.0
2019-11-06 10:00:00,62.43,62.64,62.09,62.14,66089.0,60.8861,61.0909,60.5545,60.6032,66089.0
2019-11-06 10:30:00,62.11,62.22,61.97,62.1,60844.0,60.574,60.6813,60.4374,60.5642,60844.0
2019-11-06 11:00:00,62.12,62.34,62.12,62.25,59525.0,60.5837,60.7983,60.5837,60.7105,59525.0
2019-11-06 11:30:00,62.26,62.69,62.26,62.29,95437.0,60.7203,61.1396,60.7203,60.7495,95437.0
2019-11-06 12:00:00,62.3,62.64,62.3,62.58,53661.0,60.7593,61.0909,60.7593,61.0323,53661.0
2019-11-06 12:30:00,62.59,62.85,62.59,62.84,42559.0,61.0421,61.2957,61.0421,61.2859,42559.0
2019-11-06 13:00:00,62.85,62.98,62.75,62.82,54406.0,61.2957,61.4225,61.1981,61.2664,54406.0
2019-11-06 13:30:00,62.82,62.88,62.74,62.85,52583.0,61.2664,61.3249,61.1884,61.2957,52583.0
2019-11-06 14:00:00,62.86,62.89,62.68,62.78,33439.0,61.3054,61.3347,61.1299,61.2274,33439.0
2019-11-06 14:30:00,62.78,63.02,62.78,63.02,77703.0,61.2274,61.4615,61.2274,61.4615,77703.0
2019-11-06 15:00:00,63.03,63.09,62.91,63.04,59140.0,61.4712,61.5297,61.3542,61.481,59140.0
2019-11-06 15:30:00,63.04,63.09,62.94,63.02,184680.0,61.481,61.5297,61.3834,61.4615,184680.0
2019-11-07 09:30:00,63.69,64.29,63.1,63.53,105378.0,62.1149,62.7001,61.5395,61.9589,105378.0
2019-11-07 10:00:00,63.55,63.58,63.31,63.39,41692.0,61.9784,62.0076,61.7443,61.8223,41692.0
2019-11-07 10:30:00,63.42,63.55,63.22,63.22,114606.0,61.8516,61.9784,61.6565,61.6565,114606.0
2019-11-07 11:00:00,63.23,63.38,63.16,63.22,59656.0,61.6663,61.8126,61.598,61.6565,59656.0
2019-11-07 11:30:00,63.23,63.52,63.17,63.44,69626.0,61.6663,61.9491,61.6078,61.8711,69626.0
2019-11-07 12:00:00,63.46,63.48,63.25,63.3,58795.0,61.8906,61.9101,61.6858,61.7345,58795.0
2019-11-07 12:30:00,63.29,63.48,63.21,63.45,43819.0,61.7248,61.9101,61.6468,61.8808,43819.0
2019-11-07 13:00:00,63.45,63.47,63.34,63.37,43931.0,61.8808,61.9003,61.7736,61.8028,43931.0
2019-11-07 13:30:00,63.37,63.4,63.2,63.24,45430.0,61.8028,61.8321,61.637,61.676,45430.0
2019-11-07 14:00:00,63.24,63.43,63.19,63.37,47099.0,61.676,61.8613,61.6273,61.8028,47099.0
2019-11-07 14:30:00,63.38,63.43,62.93,63.01,75176.0,61.8126,61.8613,61.3737,61.4517,75176.0
2019-11-07 15:00:00,63.02,63.06,62.39,62.4,135493.0,61.4615,61.5005,60.847,60.8568,135493.0
2019-11-07 15:30:00,62.4,62.57,62.29,62.57,278898.0,60.8568,61.0226,60.7495,61.0226,278898.0
2019-11-08 09:30:00,62.58,63.04,62.43,62.65,134382.0,61.0323,61.481,60.8861,61.1006,134382.0
2019-11-08 10:00:00,62.62,63.08,62.51,62.98,78291.0,61.0714,61.52,60.9641,61.4225,78291.0
2019-11-08 10:30:00,63.0,63.19,62.96,63.08,98591.0,61.442,61.6273,61.403,61.52,98591.0
2019-11-08 11:00:00,63.07,63.27,63.06,63.22,78466.0,61.5102,61.7053,61.5005,61.6565,78466.0
2019-11-08 11:30:00,63.22,63.37,63.06,63.33,167322.0,61.6565,61.8028,61.5005,61.7638,167322.0
2019-11-08 12:00:00,63.34,63.38,63.27,63.29,68037.0,61.7736,61.8126,61.7053,61.7248,68037.0
2019-11-08 12:30:00,63.28,63.29,62.96,62.96,63196.0,61.715,61.7248,61.403,61.403,63196.0
2019-11-08 13:00:00,62.97,63.02,62.86,62.96,58722.0,61.4127,61.4615,61.3054,61.403,58722.0
2019-11-08 13:30:00,62.97,63.03,62.91,63.02,56354.0,61.4127,61.4712,61.3542,61.4615,56354.0
2019-11-08 14:00:00,63.03,63.43,63.02,63.42,79561.0,61.4712,61.8613,61.4615,61.8516,79561.0
2019-11-08 14:30:00,63.41,63.46,63.28,63.38,74828.0,61.8418,61.8906,61.715,61.8126,74828.0
2019-11-08 15:00:00,63.38,63.54,63.33,63.49,121320.0,61.8126,61.9686,61.7638,61.9198,121320.0
2019-11-08 15:30:00,63.5,63.57,63.38,63.51,297832.0,61.9296,61.9979,61.8126,61.9393,297832.0
2019-11-11 09:30:00,63.04,63.93,63.0,63.78,63617.0,61.481,62.349,61.442,62.2027,63617.0
2019-11-11 10:00:00,63.77,64.24,63.77,64.23,54543.0,62.1929,62.6513,62.1929,62.6415,54543.0
2019-11-11 10:30:00,64.25,64.26,64.07,64.08,45440.0,62.661,62.6708,62.4855,62.4953,45440.0
2019-11-11 11:00:00,64.09,64.15,63.88,64.09,48051.0,62.505,62.5635,62.3002,62.505,48051.0
2019-11-11 11:30:00,64.11,64.33,64.11,64.26,51359.0,62.5245,62.7391,62.5245,62.6708,51359.0
2019-11-11 12:00:00,64.26,64.3,64.11,64.11,37198.0,62.6708,62.7098,62.5245,62.5245,37198.0
2019-11-11 12:30:00,64.13,64.19,64.02,64.09,44553.0,62.544,62.6025,62.4367,62.505,44553.0
2019-11-11 13:00:00,64.09,64.29,64.09,64.27,39850.0,62.505,62.7001,62.505,62.6806,39850.0
2019-11-11 13:30:00,64.26,64.31,64.19,64.24,43255.0,62.6708,62.7196,62.6025,62.6513,43255.0
2019-11-11 14:00:00,64.25,64.27,64.14,64.15,49214.0,62.661,62.6806,62.5538,62.5635,49214.0
2019-11-11 14:30:00,64.16,64.22,64.1,64.12,41196.0,62.5733,62.6318,62.5148,62.5343,41196.0
2019-11-11 15:00:00,64.12,64.16,63.92,63.96,55591.0,62.5343,62.5733,62.3392,62.3782,55591.0
2019-11-11 15:30:00,63.93,64.08,63.86,64.04,173113.0,62.349,62.4953,62.2807,62.4562,173113.0
2019-11-12 09:30:00,64.36,65.24,64.36,65.03,142422.0,62.7683,63.6266,62.7683,63.4218,142422.0
2019-11-12 10:00:00,65.03,65.54,65.03,65.52,192124.0,63.4218,63.9191,63.4218,63.8996,192124.0
2019-11-12 10:30:00,65.5,65.55,65.13,65.14,188447.0,63.8801,63.9289,63.5193,63.529,188447.0
2019-11-12 11:00:00,65.14,65.34,65.13,65.26,77369.0,63.529,63.7241,63.5193,63.6461,77369.0
2019-11-12 11:30:00,65.26,65.27,65.08,65.09,119099.0,63.6461,63.6558,63.4705,63.4803,119099.0
2019-11-12 12:00:00,65.1,65.54,65.03,65.21,299200.0,63.49,63.9191,63.4218,63.5973,299200.0
2019-11-12 12:30:00,65.2,65.49,65.16,65.31,406402.0,63.5876,63.8704,63.5485,63.6948,406402.0
2019-11-12 13:00:00,65.28,65.34,65.11,65.14,75751.0,63.6656,63.7241,63.4998,63.529,75751.0
2019-11-12 13:30:00,65.15,65.31,65.09,65.11,136833.0,63.5388,63.6948,63.4803,63.4998,136833.0
2019-11-12 14:00:00,65.11,65.17,64.95,65.06,98111.0,63.4998,63.5583,63.3437,63.451,98111.0
2019-11-12 14:30:00,65.06,65.15,64.87,64.89,118859.0,63.451,63.5388,63.2657,63.2852,118859.0
2019-11-12 15:00:00,64.89,65.06,64.83,65.06,110968.0,63.2852,63.451,63.2267,63.451,110968.0
2019-11-12 15:30:00,65.06,65.21,64.93,65.2,409269.0,63.451,63.5973,63.3242,63.5876,409269.0
2019-11-13 09:30:00,64.66,65.0,64.09,64.31,123109.0,63.0609,63.3925,62.505,62.7196,123109.0
2019-11-13 10:00:00,64.33,64.8,64.22,64.53,122020.0,62.7391,63.1974,62.6318,62.9341,122020.0
2019-11-13 10:30:00,64.56,65.0,64.45,64.97,49319.0,62.9634,63.3925,62.8561,63.3632,49319.0
2019-11-13 11:00:00,65.01,65.11,64.89,65.03,38926.0,63.4023,63.4998,63.2852,63.4218,38926.0
2019-11-13 11:30:00,65.01,65.26,64.98,65.2,33391.0,63.4023,63.6461,63.373,63.5876,33391.0
2019-11-13 12:00:00,65.23,65.27,65.04,65.07,31954.0,63.6168,63.6558,63.4315,63.4608,31954.0
2019-11-13 12:30:00,65.07,65.26,65.04,65.24,33991.0,63.4608,63.6461,63.4315,63.6266,33991.0
2019-11-13 13:00:00,65.24,65.68,65.23,65.61,346163.0,63.6266,64.0557,63.6168,63.9874,346163.0
2019-11-13 13:30:00,65.61,65.8,65.03,65.2,377595.0,63.9874,64.1727,63.4218,63.5876,377595.0
2019-11-13 14:00:00,65.19,65.36,65.03,65.16,222040.0,63.5778,63.7436,63.4218,63.5485,222040.0
2019-11-13 14:30:00,65.18,65.49,65.17,65.35,198048.0,63.568,63.8704,63.5583,63.7338,198048.0
2019-11-13 15:00:00,65.35,65.54,65.32,65.49,72009.0,63.7338,63.9191,63.7046,63.8704,72009.0
2019-11-13 15:30:00,65.48,65.71,65.44,65.66,339917.0,63.8606,64.0849,63.8216,64.0362,339917.0
2019-11-14 09:30:00,65.38,65.85,65.0,65.27,120538.0,63.7631,64.2215,63.3925,63.6558,120538.0
2019-11-14 10:00:00,65.27,65.67,65.15,65.36,92737.0,63.6558,64.0459,63.5388,63.7436,92737.0
2019-11-14 10:30:00,65.35,65.52,65.25,65.43,87295.0,63.7338,63.8996,63.6363,63.8119,87295.0
2019-11-14 11:00:00,65.43,65.47,65.16,65.28,178386.0,63.8119,63.8509,63.5485,63.6656,178386.0
2019-11-14 11:30:00,65.3,65.33,65.02,65.18,26728.0,63.6851,63.7143,63.412,63.568,26728.0
2019-11-14 12:00:00,65.16,65.34,65.15,65.31,41975.0,63.5485,63.7241,63.5388,63.6948,41975.0
2019-11-14 12:30:00,65.3,65.36,65.11,65.27,160483.0,63.6851,63.7436,63.4998,63.6558,160483.0
2019-11-14 13:00:00,65.28,65.43,65.28,65.34,90728.0,63.6656,63.8119,63.6656,63.7241,90728.0
2019-11-14 13:30:00,65.36,65.43,65.11,65.24,75372.0,63.7436,63.8119,63.4998,63.6266,75372.0
2019-11-14 14:00:00,65.23,65.46,65.15,65.45,51468.0,63.6168,63.8411,63.5388,63.8314,51468.0
2019-11-14 14:30:00,65.46,65.6,65.29,65.35,96467.0,63.8411,63.9777,63.6753,63.7338,96467.0
2019-11-14 15:00:00,65.34,65.47,65.27,65.42,122552.0,63.7241,63.8509,63.6558,63.8021,122552.0
2019-11-14 15:30:00,65.41,65.65,65.39,65.58,276602.0,63.7924,64.0264,63.7729,63.9582,276602.0
2019-11-15 09:30:00,66.32,66.8,66.05,66.14,196314.0,64.6799,65.148,64.4165,64.5043,196314.0
2019-11-15 10:00:00,66.15,66.53,66.14,66.44,113187.0,64.5141,64.8847,64.5043,64.7969,113187.0
2019-11-15 10:30:00,66.45,66.81,66.31,66.78,139058.0,64.8066,65.1577,64.6701,65.1285,139058.0
2019-11-15 11:00:00,66.78,66.86,66.56,66.71,233866.0,65.1285,65.2065,64.9139,65.0602,233866.0
2019-11-15 11:30:00,66.69,67.1,66.66,66.88,203619.0,65.0407,65.4406,65.0114,65.226,203619.0
2019-11-15 12:00:00,66.88,67.03,66.77,66.78,61568.0,65.226,65.3723,65.1187,65.1285,61568.0
2019-11-15 12:30:00,66.78,66.91,66.7,66.9,73861.0,65.1285,65.2553,65.0505,65.2455,73861.0
2019-11-15 13:00:00,66.9,67.2,66.85,67.11,180949.0,65.2455,65.5381,65.1967,65.4503,180949.0
2019-11-15 13:30:00,67.1,67.17,66.92,66.92,95391.0,65.4406,65.5088,65.265,65.265,95391.0
2019-11-15 14:00:00,66.92,67.04,66.6,66.62,173138.0,65.265,65.3821,64.9529,64.9724,173138.0
2019-11-15 14:30:00,66.61,66.87,66.55,66.74,173880.0,64.9627,65.2163,64.9042,65.0895,173880.0
2019-11-15 15:00:00,66.75,66.81,66.56,66.58,213667.0,65.0992,65.1577,64.9139,64.9334,213667.0
2019-11-15 15:30:00,66.58,66.92,66.5,66.77,448346.0,64.9334,65.265,64.8554,65.1187,448346.0
2019-11-18 09:30:00,66.55,66.74,66.07,66.16,125029.0,64.9042,65.0895,64.436,64.5238,125029.0
2019-11-18 10:00:00,66.15,66.27,65.82,65.97,186882.0,64.5141,64.6311,64.1922,64.3385,186882.0
2019-11-18 10:30:00,66.0,66.13,65.8,66.02,125698.0,64.3678,64.4946,64.1727,64.3873,125698.0
2019-11-18 11:00:00,66.01,66.16,65.9,66.04,83796.0,64.3775,64.5238,64.2702,64.4068,83796.0
2019-11-18 11:30:00,66.04,66.13,65.96,65.98,149155.0,64.4068,64.4946,64.3288,64.3483,149155.0
2019-11-18 12:00:00,65.98,66.07,65.92,65.97,67851.0,64.3483,64.436,64.2897,64.3385,67851.0
2019-11-18 12:30:00,65.97,66.05,65.94,66.0,58691.0,64.3385,64.4165,64.3093,64.3678,58691.0
2019-11-18 13:00:00,65.99,66.06,65.94,65.98,50867.0,64.358,64.4263,64.3093,64.3483,50867.0
2019-11-18 13:30:00,65.98,66.0,65.78,65.9,91843.0,64.3483,64.3678,64.1532,64.2702,91843.0
2019-11-18 14:00:00,65.91,65.92,65.63,65.66,162559.0,64.28,64.2897,64.0069,64.0362,162559.0
2019-11-18 14:30:00,65.65,65.65,65.44,65.44,111351.0,64.0264,64.0264,63.8216,63.8216,111351.0
2019-11-18 15:00:00,65.44,65.44,65.22,65.23,145886.0,63.8216,63.8216,63.6071,63.6168,145886.0
2019-11-18 15:30:00,65.23,65.26,65.02,65.1,294558.0,63.6168,63.6461,63.412,63.49,294558.0
2019-11-19 09:30:00,65.29,65.57,64.31,64.34,118478.0,63.6753,63.9484,62.7196,62.7488,118478.0
2019-11-19 10:00:00,64.32,64.45,64.09,64.18,142192.0,62.7293,62.8561,62.505,62.5928,142192.0
2019-11-19 10:30:00,64.19,64.36,64.05,64.15,172477.0,62.6025,62.7683,62.466,62.5635,172477.0
2019-11-19 11:00:00,64.15,64.19,63.83,64.01,134385.0,62.5635,62.6025,62.2514,62.427,134385.0
2019-11-19 11:30:00,64.02,64.53,63.99,64.42,88041.0,62.4367,62.9341,62.4075,62.8268,88041.0
2019-11-19 12:00:00,64.4,64.48,64.11,64.13,159590.0,62.8073,62.8854,62.5245,62.544,159590.0
2019-11-19 12:30:00,64.13,64.31,64.09,64.29,84454.0,62.544,62.7196,62.505,62.7001,84454.0
2019-11-19 13:00:00,64.28,64.31,64.18,64.24,44867.0,62.6903,62.7196,62.5928,62.6513,44867.0
2019-11-19 13:30:00,64.25,64.28,63.92,64.27,143388.0,62.661,62.6903,62.3392,62.6806,143388.0
2019-11-19 14:00:00,64.28,64.35,64.25,64.32,88995.0,62.6903,62.7586,62.661,62.7293,88995.0
2019-11-19 14:30:00,64.31,64.35,64.23,64.33,101553.0,62.7196,62.7586,62.6415,62.7391,101553.0
2019-11-19 15:00:00,64.33,64.52,64.28,64.4,87538.0,62.7391,62.9244,62.6903,62.8073,87538.0
2019-11-19 15:30:00,64.41,64.53,64.07,64.19,216428.0,62.8171,62.9341,62.4855,62.6025,216428.0
2019-11-20 09:30:00,63.96,64.68,63.5,64.47,147438.0,62.3782,63.0804,61.9296,62.8756,147438.0
2019-11-20 10:00:00,64.46,64.54,63.99,64.12,206742.0,62.8659,62.9439,62.4075,62.5343,206742.0
2019-11-20 10:30:00,64.12,64.42,64.1,64.16,124330.0,62.5343,62.8268,62.5148,62.5733,124330.0
2019-11-20 11:00:00,64.16,64.38,64.16,64.33,33976.0,62.5733,62.7878,62.5733,62.7391,33976.0
2019-11-20 11:30:00,64.31,64.34,64.23,64.23,39135.0,62.7196,62.7488,62.6415,62.6415,39135.0
2019-11-20 12:00:00,64.23,64.32,64.11,64.28,53266.0,62.6415,62.7293,62.5245,62.6903,53266.0
2019-11-20 12:30:00,64.28,64.47,63.67,63.86,51708.0,62.6903,62.8756,62.0954,62.2807,51708.0
2019-11-20 13:00:00,63.91,64.0,63.33,63.39,67352.0,62.3295,62.4172,61.7638,61.8223,67352.0
2019-11-20 13:30:00,63.37,63.77,63.3,63.74,63398.0,61.8028,62.1929,61.7345,62.1637,63398.0
2019-11-20 14:00:00,63.75,63.88,63.61,63.84,42882.0,62.1734,62.3002,62.0369,62.2612,42882.0
2019-11-20 14:30:00,63.84,64.0,63.84,63.93,40794.0,62.2612,62.4172,62.2612,62.349,40794.0
2019-11-20 15:00:00,63.93,64.01,63.84,63.88,57468.0,62.349,62.427,62.2612,62.3002,57468.0
2019-11-20 15:30:00,63.88,63.95,63.71,63.88,166251.0,62.3002,62.3685,62.1344,62.3002,166251.0
2019-11-21 09:30:00,63.56,63.56,62.78,62.98,86044.0,61.9881,61.9881,61.2274,61.4225,86044.0
2019-11-21 10:00:00,62.96,63.14,62.54,62.7,100413.0,61.403,61.5785,60.9933,61.1494,100413.0
2019-11-21 10:30:00,62.69,62.73,62.42,62.52,68222.0,61.1396,61.1786,60.8763,60.9738,68222.0
2019-11-21 11:00:00,62.54,62.75,62.38,62.4,48091.0,60.9933,61.1981,60.8373,60.8568,48091.0
2019-11-21 11:30:00,62.37,62.46,61.67,61.7,129235.0,60.8275,60.9153,60.1449,60.1741,129235.0
2019-11-21 12:00:00,61.7,61.75,61.42,61.53,186083.0,60.1741,60.2229,59.901,60.0083,186083.0
2019-11-21 12:30:00,61.53,61.76,61.51,61.68,173059.0,60.0083,60.2326,59.9888,60.1546,173059.0
2019-11-21 13:00:00,61.68,61.95,61.68,61.94,81656.0,60.1546,60.4179,60.1546,60.4082,81656.0
2019-11-21 13:30:00,61.95,61.99,61.65,61.99,73817.0,60.4179,60.4569,60.1253,60.4569,73817.0
2019-11-21 14:00:00,61.99,62.04,61.85,61.95,58790.0,60.4569,60.5057,60.3204,60.4179,58790.0
2019-11-21 14:30:00,61.96,61.99,61.87,61.88,44916.0,60.4277,60.4569,60.3399,60.3497,44916.0
2019-11-21 15:00:00,61.89,61.92,61.76,61.77,87881.0,60.3594,60.3887,60.2326,60.2424,87881.0
2019-11-21 15:30:00,61.77,61.94,61.67,61.78,276546.0,60.2424,60.4082,60.1449,60.2521,276546.0
2019-11-22 09:30:00,62.23,62.77,62.02,62.24,96966.0,60.691,61.2177,60.4862,60.7008,96966.0
2019-11-22 10:00:00,62.23,62.23,61.68,61.69,80649.0,60.691,60.691,60.1546,60.1644,80649.0
2019-11-22 10:30:00,61.66,62.05,61.48,61.84,70181.0,60.1351,60.5155,59.9596,60.3107,70181.0
2019-11-22 11:00:00,61.83,62.02,61.74,61.96,37011.0,60.3009,60.4862,60.2131,60.4277,37011.0
2019-11-22 11:30:00,61.96,62.04,61.79,61.8,43091.0,60.4277,60.5057,60.2619,60.2716,43091.0
2019-11-22 12:00:00,61.8,61.9,61.62,61.64,78913.0,60.2716,60.3692,60.0961,60.1156,78913.0
2019-11-22 12:30:00,61.63,61.7,61.5,61.68,44743.0,60.1058,60.1741,59.9791,60.1546,44743.0
2019-11-22 13:00:00,61.68,61.71,61.56,61.62,44459.0,60.1546,60.1839,60.0376,60.0961,44459.0
2019-11-22 13:30:00,61.62,61.82,61.61,61.72,54130.0,60.0961,60.2911,60.0863,60.1936,54130.0
2019-11-22 14:00:00,61.72,61.83,61.66,61.81,50810.0,60.1936,60.3009,60.1351,60.2814,50810.0
2019-11-22 14:30:00,61.82,61.92,61.75,61.88,55947.0,60.2911,60.3887,60.2229,60.3497,55947.0
2019-11-22 15:00:00,61.88,62.04,61.82,62.02,77392.0,60.3497,60.5057,60.2911,60.4862,77392.0
2019-11-22 15:30:00,62.03,62.08,61.76,62.01,272382.0,60.496,60.5447,60.2326,60.4764,272382.0
2019-11-25 09:30:00,62.43,63.21,62.31,63.12,104857.0,60.8861,61.6468,60.769,61.559,104857.0
2019-11-25 10:00:00,63.1,63.51,63.05,63.38,100649.0,61.5395,61.9393,61.4907,61.8126,100649.0
2019-11-25 10:30:00,63.36,63.68,63.35,63.53,72956.0,61.7931,62.1051,61.7833,61.9589,72956.0
2019-11-25 11:00:00,63.54,63.78,63.49,63.77,81524.0,61.9686,62.2027,61.9198,62.1929,81524.0
2019-11-25 11:30:00,63.78,63.82,63.68,63.7,45238.0,62.2027,62.2417,62.1051,62.1247,45238.0
2019-11-25 12:00:00,63.7,63.75,63.61,63.66,49665.0,62.1247,62.1734,62.0369,62.0856,49665.0
2019-11-25 12:30:00,63.67,63.71,63.54,63.61,42772.0,62.0954,62.1344,61.9686,62.0369,42772.0
2019-11-25 13:00:00,63.62,63.75,63.61,63.69,56178.0,62.0466,62.1734,62.0369,62.1149,56178.0
2019-11-25 13:30:00,63.68,63.79,63.63,63.73,87526.0,62.1051,62.2124,62.0564,62.1539,87526.0
2019-11-25 14:00:00,63.72,63.76,63.54,63.58,50448.0,62.1442,62.1832,61.9686,62.0076,50448.0
2019-11-25 14:30:00,63.59,63.72,63.58,63.61,49746.0,62.0174,62.1442,62.0076,62.0369,49746.0
2019-11-25 15:00:00,63.61,63.72,63.49,63.67,85667.0,62.0369,62.1442,61.9198,62.0954,85667.0
2019-11-25 15:30:00,63.66,63.67,63.47,63.57,294355.0,62.0856,62.0954,61.9003,61.9979,294355.0
2019-11-26 09:30:00,63.49,63.68,63.21,63.47,108977.0,62.0074,62.1929,61.7339,61.9878,108977.0
2019-11-26 10:00:00,63.45,63.52,63.2,63.4,158593.0,61.9683,62.0367,61.7241,61.9195,158593.0
2019-11-26 10:30:00,63.4,63.54,63.21,63.42,99710.0,61.9195,62.0562,61.7339,61.939,99710.0
2019-11-26 11:00:00,63.43,63.57,63.32,63.41,100151.0,61.9488,62.0855,61.8413,61.9292,100151.0
2019-11-26 11:30:00,63.41,63.45,63.15,63.27,67337.0,61.9292,61.9683,61.6753,61.7925,67337.0
2019-11-26 12:00:00,63.29,63.37,63.1,63.35,44850.0,61.812,61.8902,61.6265,61.8706,44850.0
2019-11-26 12:30:00,63.35,63.57,63.33,63.47,42213.0,61.8706,62.0855,61.8511,61.9878,42213.0
2019-11-26 13:00:00,63.48,63.54,63.45,63.47,47024.0,61.9976,62.0562,61.9683,61.9878,47024.0
2019-11-26 13:30:00,63.47,63.54,63.45,63.48,68167.0,61.9878,62.0562,61.9683,61.9976,68167.0
2019-11-26 14:00:00,63.48,63.51,63.27,63.3,73009.0,61.9976,62.0269,61.7925,61.8218,73009.0
2019-11-26 14:30:00,63.3,63.57,63.23,63.55,180920.0,61.8218,62.0855,61.7534,62.066,180920.0
2019-11-26 15:00:00,63.54,63.74,63.49,63.73,135419.0,62.0562,62.2515,62.0074,62.2418,135419.0
2019-11-26 15:30:00,63.73,64.02,63.55,63.67,698617.0,62.2418,62.525,62.066,62.1832,698617.0
2019-11-27 09:30:00,64.14,64.57,64.07,64.17,75114.0,62.6422,63.0622,62.5738,62.6715,75114.0
2019-11-27 10:00:00,64.14,64.18,63.91,64.16,73614.0,62.6422,62.6813,62.4176,62.6617,73614.0
2019-11-27 10:30:00,64.15,64.33,64.13,64.22,47639.0,62.652,62.8278,62.6324,62.7203,47639.0
2019-11-27 11:00:00,64.21,64.36,64.18,64.31,46179.0,62.7106,62.8571,62.6813,62.8082,46179.0
2019-11-27 11:30:00,64.33,64.41,64.26,64.28,38612.0,62.8278,62.9059,62.7594,62.7789,38612.0
2019-11-27 12:00:00,64.29,64.44,64.29,64.35,41137.0,62.7887,62.9352,62.7887,62.8473,41137.0
2019-11-27 12:30:00,64.35,64.39,64.23,64.32,41540.0,62.8473,62.8864,62.7301,62.818,41540.0
2019-11-27 13:00:00,64.33,64.35,64.2,64.3,32563.0,62.8278,62.8473,62.7008,62.7985,32563.0
2019-11-27 13:30:00,64.27,64.27,64.1,64.12,32961.0,62.7692,62.7692,62.6031,62.6227,32961.0
2019-11-27 14:00:00,64.13,64.19,64.09,64.14,32607.0,62.6324,62.691,62.5934,62.6422,32607.0
2019-11-27 14:30:00,64.15,64.16,63.91,63.99,69940.0,62.652,62.6617,62.4176,62.4957,69940.0
2019-11-27 15:00:00,63.99,64.04,63.93,63.96,60168.0,62.4957,62.5445,62.4371,62.4664,60168.0
2019-11-27 15:30:00,63.96,64.0,63.84,63.94,144646.0,62.4664,62.5055,62.3492,62.4469,144646.0
2019-11-29 09:30:00,63.7,64.06,63.34,63.59,68354.0,62.2125,62.5641,61.8609,62.105,68354.0
2019-11-29 10:00:00,63.6,63.6,63.39,63.5,45642.0,62.1148,62.1148,61.9097,62.0171,45642.0
2019-11-29 10:30:00,63.52,63.82,63.47,63.73,41885.0,62.0367,62.3297,61.9878,62.2418,41885.0
2019-11-29 11:00:00,63.74,63.74,63.5,63.52,38432.0,62.2515,62.2515,62.0171,62.0367,38432.0
2019-11-29 11:30:00,63.52,63.56,63.17,63.21,36796.0,62.0367,62.0757,61.6948,61.7339,36796.0
2019-11-29 12:00:00,63.21,63.21,62.79,62.8,45750.0,61.7339,61.7339,61.3237,61.3335,45750.0
2019-11-29 12:30:00,62.79,62.84,62.52,62.63,111974.0,61.3237,61.3725,61.06,61.1675,111974.0
2019-12-02 09:30:00,62.57,63.12,62.49,62.63,159956.0,61.1089,61.646,61.0307,61.1675,159956.0
2019-12-02 10:00:00,62.63,62.64,61.95,62.35,106192.0,61.1675,61.1772,60.5033,60.894,106192.0
2019-12-02 10:30:00,62.33,62.45,62.11,62.43,55300.0,60.8745,60.9917,60.6596,60.9721,55300.0
2019-12-02 11:00:00,62.43,62.55,62.37,62.47,48184.0,60.9721,61.0893,60.9135,61.0112,48184.0
2019-12-02 11:30:00,62.46,62.6,62.28,62.57,31636.0,61.0014,61.1382,60.8256,61.1089,31636.0
2019-12-02 12:00:00,62.59,62.66,62.3,62.47,58935.0,61.1284,61.1968,60.8452,61.0112,58935.0
2019-12-02 12:30:00,62.46,62.55,62.34,62.53,38998.0,61.0014,61.0893,60.8842,61.0698,38998.0
2019-12-02 13:00:00,62.52,62.76,62.51,62.66,24300.0,61.06,61.2944,61.0503,61.1968,24300.0
2019-12-02 13:30:00,62.66,62.7,62.51,62.6,31745.0,61.1968,61.2358,61.0503,61.1382,31745.0
2019-12-02 14:00:00,62.61,62.69,62.59,62.64,26937.0,61.1479,61.2261,61.1284,61.1772,26937.0
2019-12-02 14:30:00,62.64,62.66,62.51,62.54,40611.0,61.1772,61.1968,61.0503,61.0796,40611.0
2019-12-02 15:00:00,62.55,62.57,62.43,62.55,58291.0,61.0893,61.1089,60.9721,61.0893,58291.0
2019-12-02 15:30:00,62.55,62.62,62.49,62.54,169396.0,61.0893,61.1577,61.0307,61.0796,169396.0
2019-12-03 09:30:00,61.17,61.94,61.02,61.76,156525.0,59.7415,60.4936,59.5951,60.3178,156525.0
2019-12-03 10:00:00,61.71,62.2,61.71,61.95,80010.0,60.2689,60.7475,60.2689,60.5033,80010.0
2019-12-03 10:30:00,61.96,62.02,61.46,61.65,43804.0,60.5131,60.5717,60.0248,60.2103,43804.0
2019-12-03 11:00:00,61.62,61.75,61.48,61.5,45511.0,60.181,60.308,60.0443,60.0638,45511.0
2019-12-03 11:30:00,61.5,61.75,61.43,61.7,37094.0,60.0638,60.308,59.9955,60.2592,37094.0
2019-12-03 12:00:00,61.71,61.75,61.6,61.64,41211.0,60.2689,60.308,60.1615,60.2006,41211.0
2019-12-03 12:30:00,61.66,61.73,61.52,61.62,32318.0,60.2201,60.2885,60.0834,60.181,32318.0
2019-12-03 13:00:00,61.62,61.74,61.58,61.72,37179.0,60.181,60.2982,60.142,60.2787,37179.0
2019-12-03 13:30:00,61.71,61.75,61.6,61.68,27393.0,60.2689,60.308,60.1615,60.2396,27393.0
2019-12-03 14:00:00,61.69,61.75,61.55,61.58,33914.0,60.2494,60.308,60.1127,60.142,33914.0
2019-12-03 14:30:00,61.57,61.64,61.49,61.64,55074.0,60.1322,60.2006,60.0541,60.2006,55074.0
2019-12-03 15:00:00,61.64,61.82,61.49,61.81,52358.0,60.2006,60.3764,60.0541,60.3666,52358.0
2019-12-03 15:30:00,61.82,61.87,61.63,61.65,257783.0,60.3764,60.4252,60.1908,60.2103,257783.0
2019-12-04 09:30:00,62.21,63.0,62.21,62.99,101405.0,60.7573,61.5288,60.7573,61.519,101405.0
2019-12-04 10:00:00,62.96,63.17,62.83,63.08,133660.0,61.4897,61.6948,61.3628,61.6069,133660.0
2019-12-04 10:30:00,63.06,63.16,62.98,63.02,53122.0,61.5874,61.6851,61.5093,61.5483,53122.0
2019-12-04 11:00:00,63.03,63.05,62.71,62.76,60110.0,61.5581,61.5776,61.2456,61.2944,60110.0
2019-12-04 11:30:00,62.76,62.92,62.67,62.69,42579.0,61.2944,61.4507,61.2065,61.2261,42579.0
2019-12-04 12:00:00,62.7,62.78,62.66,62.67,38408.0,61.2358,61.314,61.1968,61.2065,38408.0
2019-12-04 12:30:00,62.68,62.76,62.52,62.73,67066.0,61.2163,61.2944,61.06,61.2651,67066.0
2019-12-04 13:00:00,62.74,62.78,62.6,62.77,49239.0,61.2749,61.314,61.1382,61.3042,49239.0
2019-12-04 13:30:00,62.76,62.85,62.73,62.79,36830.0,61.2944,61.3823,61.2651,61.3237,36830.0
2019-12-04 14:00:00,62.79,62.83,62.71,62.79,32932.0,61.3237,61.3628,61.2456,61.3237,32932.0
2019-12-04 14:30:00,62.81,62.93,62.8,62.89,31558.0,61.3433,61.4604,61.3335,61.4214,31558.0
2019-12-04 15:00:00,62.89,62.93,62.79,62.83,45593.0,61.4214,61.4604,61.3237,61.3628,45593.0
2019-12-04 15:30:00,62.83,62.84,62.53,62.7,189043.0,61.3628,61.3725,61.0698,61.2358,189043.0
2019-12-05 09:30:00,62.6,63.25,62.6,62.9,52639.0,61.1382,61.773,61.1382,61.4311,52639.0
2019-12-05 10:00:00,62.86,62.89,62.43,62.6,37662.0,61.3921,61.4214,60.9721,61.1382,37662.0
2019-12-05 10:30:00,62.6,62.69,62.53,62.66,32678.0,61.1382,61.2261,61.0698,61.1968,32678.0
2019-12-05 11:00:00,62.65,62.74,62.55,62.62,23483.0,61.187,61.2749,61.0893,61.1577,23483.0
2019-12-05 11:30:00,62.64,62.66,62.33,62.42,42445.0,61.1772,61.1968,60.8745,60.9624,42445.0
2019-12-05 12:00:00,62.42,62.47,62.35,62.44,20820.0,60.9624,61.0112,60.894,60.9819,20820.0
2019-12-05 12:30:00,62.43,62.43,62.35,62.38,26298.0,60.9721,60.9721,60.894,60.9233,26298.0
2019-12-05 13:00:00,62.4,62.45,62.35,62.37,27178.0,60.9428,60.9917,60.894,60.9135,27178.0
2019-12-05 13:30:00,62.37,62.44,62.26,62.26,49669.0,60.9135,60.9819,60.8061,60.8061,49669.0
2019-12-05 14:00:00,62.26,62.44,62.24,62.44,25891.0,60.8061,60.9819,60.7866,60.9819,25891.0
2019-12-05 14:30:00,62.43,62.51,62.23,62.37,41883.0,60.9721,61.0503,60.7768,60.9135,41883.0
2019-12-05 15:00:00,62.39,62.68,62.38,62.68,51819.0,60.9331,61.2163,60.9233,61.2163,51819.0
2019-12-05 15:30:00,62.67,62.72,62.54,62.67,148486.0,61.2065,61.2554,61.0796,61.2065,148486.0
2019-12-06 09:30:00,62.5,63.83,62.33,63.79,153807.0,61.0405,62.3394,60.8745,62.3004,153807.0
2019-12-06 10:00:00,63.83,63.99,63.47,63.59,68995.0,62.3394,62.4957,61.9878,62.105,68995.0
2019-12-06 10:30:00,63.6,63.78,63.58,63.77,40589.0,62.1148,62.2906,62.0953,62.2808,40589.0
2019-12-06 11:00:00,63.77,63.91,63.65,63.87,49987.0,62.2808,62.4176,62.1636,62.3785,49987.0
2019-12-06 11:30:00,63.86,63.91,63.72,63.84,37937.0,62.3687,62.4176,62.232,62.3492,37937.0
2019-12-06 12:00:00,63.82,63.83,63.67,63.67,29288.0,62.3297,62.3394,62.1832,62.1832,29288.0
2019-12-06 12:30:00,63.67,63.73,63.56,63.72,27604.0,62.1832,62.2418,62.0757,62.232,27604.0
2019-12-06 13:00:00,63.7,63.78,63.52,63.58,32254.0,62.2125,62.2906,62.0367,62.0953,32254.0
2019-12-06 13:30:00,63.58,63.7,63.56,63.66,26659.0,62.0953,62.2125,62.0757,62.1734,26659.0
2019-12-06 14:00:00,63.63,63.81,63.63,63.8,35716.0,62.1441,62.3199,62.1441,62.3101,35716.0
2019-12-06 14:30:00,63.79,63.83,63.7,63.81,28768.0,62.3004,62.3394,62.2125,62.3199,28768.0
2019-12-06 15:00:00,63.83,63.92,63.79,63.88,42321.0,62.3394,62.4273,62.3004,62.3883,42321.0
2019-12-06 15:30:00,63.87,63.96,63.84,63.94,212758.0,62.3785,62.4664,62.3492,62.4469,212758.0
2019-12-09 09:30:00,64.0,64.0,63.61,63.71,53940.0,62.5055,62.5055,62.1246,62.2222,53940.0
2019-12-09 10:00:00,63.75,63.8,63.61,63.73,28788.0,62.2613,62.3101,62.1246,62.2418,28788.0
2019-12-09 10:30:00,63.71,63.97,63.63,63.94,169724.0,62.2222,62.4762,62.1441,62.4469,169724.0
2019-12-09 11:00:00,63.95,64.06,63.85,64.04,82261.0,62.4566,62.5641,62.359,62.5445,82261.0
2019-12-09 11:30:00,64.05,64.05,63.67,63.74,57794.0,62.5543,62.5543,62.1832,62.2515,57794.0
2019-12-09 12:00:00,63.74,64.01,63.73,63.93,47810.0,62.2515,62.5152,62.2418,62.4371,47810.0
2019-12-09 12:30:00,63.93,64.0,63.78,63.95,60161.0,62.4371,62.5055,62.2906,62.4566,60161.0
2019-12-09 13:00:00,63.93,63.93,63.82,63.85,18697.0,62.4371,62.4371,62.3297,62.359,18697.0
2019-12-09 13:30:00,63.87,63.97,63.85,63.89,23070.0,62.3785,62.4762,62.359,62.398,23070.0
2019-12-09 14:00:00,63.89,63.9,63.78,63.82,69497.0,62.398,62.4078,62.2906,62.3297,69497.0
2019-12-09 14:30:00,63.82,63.9,63.77,63.82,49953.0,62.3297,62.4078,62.2808,62.3297,49953.0
2019-12-09 15:00:00,63.82,63.86,63.7,63.73,40800.0,62.3297,62.3687,62.2125,62.2418,40800.0
2019-12-09 15:30:00,63.72,63.72,63.5,63.5,135949.0,62.232,62.232,62.0171,62.0171,135949.0
2019-12-10 09:30:00,63.91,63.98,63.58,63.93,46158.0,62.4176,62.4859,62.0953,62.4371,46158.0
2019-12-10 10:00:00,63.94,64.22,63.88,64.15,36365.0,62.4469,62.7203,62.3883,62.652,36365.0
2019-12-10 10:30:00,64.15,64.15,63.99,64.1,20296.0,62.652,62.652,62.4957,62.6031,20296.0
2019-12-10 11:00:00,64.15,64.27,64.0,64.18,22684.0,62.652,62.7692,62.5055,62.6813,22684.0
2019-12-10 11:30:00,64.18,64.27,64.13,64.21,27365.0,62.6813,62.7692,62.6324,62.7106,27365.0
2019-12-10 12:00:00,64.19,64.19,64.0,64.01,50148.0,62.691,62.691,62.5055,62.5152,50148.0
2019-12-10 12:30:00,64.0,64.13,64.0,64.12,97828.0,62.5055,62.6324,62.5055,62.6227,97828.0
2019-12-10 13:00:00,64.12,64.17,64.07,64.11,22134.0,62.6227,62.6715,62.5738,62.6129,22134.0
2019-12-10 13:30:00,64.11,64.13,64.0,64.04,24175.0,62.6129,62.6324,62.5055,62.5445,24175.0
2019-12-10 14:00:00,64.06,64.11,64.03,64.06,26806.0,62.5641,62.6129,62.5348,62.5641,26806.0
2019-12-10 14:30:00,64.06,64.15,64.03,64.13,34424.0,62.5641,62.652,62.5348,62.6324,34424.0
2019-12-10 15:00:00,64.13,64.17,63.99,64.0,66139.0,62.6324,62.6715,62.4957,62.5055,66139.0
2019-12-10 15:30:00,64.0,64.1,63.93,64.04,183848.0,62.5055,62.6031,62.4371,62.5445,183848.0
2019-12-11 09:30:00,63.99,64.86,63.9,64.86,84703.0,62.4957,63.3454,62.4078,63.3454,84703.0
2019-12-11 10:00:00,64.86,65.08,64.73,64.87,43365.0,63.3454,63.5602,63.2184,63.3551,43365.0
2019-12-11 10:30:00,64.86,64.99,64.71,64.72,36456.0,63.3454,63.4723,63.1989,63.2086,36456.0
2019-12-11 11:00:00,64.71,64.85,64.56,64.79,31050.0,63.1989,63.3356,63.0524,63.277,31050.0
2019-12-11 11:30:00,64.81,64.93,64.81,64.83,50311.0,63.2965,63.4137,63.2965,63.3161,50311.0
2019-12-11 12:00:00,64.82,65.02,64.82,65.0,67376.0,63.3063,63.5016,63.3063,63.4821,67376.0
2019-12-11 12:30:00,64.99,65.04,64.92,65.03,24940.0,63.4723,63.5212,63.404,63.5114,24940.0
2019-12-11 13:00:00,65.03,65.23,65.03,65.15,25458.0,63.5114,63.7067,63.5114,63.6286,25458.0
2019-12-11 13:30:00,65.15,65.18,65.1,65.17,20367.0,63.6286,63.6579,63.5798,63.6481,20367.0
2019-12-11 14:00:00,65.12,65.29,65.12,65.28,49473.0,63.5993,63.7653,63.5993,63.7556,49473.0
2019-12-11 14:30:00,65.26,65.41,65.24,65.32,40440.0,63.736,63.8825,63.7165,63.7946,40440.0
2019-12-11 15:00:00,65.33,65.54,65.26,65.54,56830.0,63.8044,64.0095,63.736,64.0095,56830.0
2019-12-11 15:30:00,65.55,65.62,65.4,65.55,215526.0,64.0193,64.0876,63.8728,64.0193,215526.0
2019-12-12 09:30:00,65.59,66.62,65.24,66.59,100046.0,64.0583,65.0643,63.7165,65.035,100046.0
2019-12-12 10:00:00,66.65,67.01,66.57,66.65,150784.0,65.0936,65.4452,65.0154,65.0936,150784.0
2019-12-12 10:30:00,66.66,66.66,66.17,66.28,75276.0,65.1033,65.1033,64.6248,64.7322,75276.0
2019-12-12 11:00:00,66.3,66.3,65.95,65.99,97672.0,64.7518,64.7518,64.4099,64.449,97672.0
2019-12-12 11:30:00,65.97,66.07,65.82,65.98,51238.0,64.4295,64.5271,64.283,64.4392,51238.0
2019-12-12 12:00:00,65.98,66.01,65.78,65.85,39186.0,64.4392,64.4685,64.2439,64.3123,39186.0
2019-12-12 12:30:00,65.87,66.06,65.86,65.93,72708.0,64.3318,64.5174,64.322,64.3904,72708.0
2019-12-12 13:00:00,65.89,66.05,65.89,66.0,59306.0,64.3513,64.5076,64.3513,64.4588,59306.0
2019-12-12 13:30:00,66.0,66.04,65.92,65.95,37545.0,64.4588,64.4978,64.3806,64.4099,37545.0
2019-12-12 14:00:00,65.95,66.03,65.83,65.96,23514.0,64.4099,64.4881,64.2927,64.4197,23514.0
2019-12-12 14:30:00,65.95,66.35,65.95,66.18,51032.0,64.4099,64.8006,64.4099,64.6346,51032.0
2019-12-12 15:00:00,66.2,66.36,66.18,66.34,50133.0,64.6541,64.8103,64.6346,64.7908,50133.0
2019-12-12 15:30:00,66.34,66.51,66.14,66.41,238682.0,64.7908,64.9568,64.5955,64.8592,238682.0
2019-12-13 09:30:00,66.34,66.97,66.2,66.84,59357.0,64.7908,65.4061,64.6541,65.2791,59357.0
2019-12-13 10:00:00,66.86,67.37,66.66,67.08,59854.0,65.2987,65.7968,65.1033,65.5135,59854.0
2019-12-13 10:30:00,67.07,67.07,66.54,66.63,44348.0,65.5038,65.5038,64.9861,65.074,44348.0
2019-12-13 11:00:00,66.61,66.75,66.19,66.27,40238.0,65.0545,65.1912,64.6443,64.7225,40238.0
2019-12-13 11:30:00,66.28,66.64,66.25,66.64,24139.0,64.7322,65.0838,64.7029,65.0838,24139.0
2019-12-13 12:00:00,66.64,66.67,66.43,66.48,25138.0,65.0838,65.1131,64.8787,64.9275,25138.0
2019-12-13 12:30:00,66.47,66.62,66.46,66.62,20108.0,64.9178,65.0643,64.908,65.0643,20108.0
2019-12-13 13:00:00,66.67,66.73,66.6,66.63,38221.0,65.1131,65.1717,65.0447,65.074,38221.0
2019-12-13 13:30:00,66.61,66.69,66.48,66.56,23223.0,65.0545,65.1326,64.9275,65.0057,23223.0
2019-12-13 14:00:00,66.57,66.62,66.47,66.55,177357.0,65.0154,65.0643,64.9178,64.9959,177357.0
2019-12-13 14:30:00,66.53,66.58,66.36,66.41,35478.0,64.9764,65.0252,64.8103,64.8592,35478.0
2019-12-13 15:00:00,66.4,66.54,66.4,66.48,36228.0,64.8494,64.9861,64.8494,64.9275,36228.0
2019-12-13 15:30:00,66.48,66.72,66.47,66.7,132073.0,64.9275,65.1619,64.9178,65.1424,132073.0
2019-12-16 09:30:00,67.72,69.12,67.41,68.67,302261.0,66.1386,67.5059,65.8358,67.0664,302261.0
2019-12-16 10:00:00,68.68,68.72,68.48,68.48,87967.0,67.0762,67.1152,66.8808,66.8808,87967.0
2019-12-16 10:30:00,68.5,68.67,68.41,68.58,72951.0,66.9004,67.0664,66.8125,66.9785,72951.0
2019-12-16 11:00:00,68.59,68.83,68.55,68.81,47758.0,66.9883,67.2227,66.9492,67.2031,47758.0
2019-12-16 11:30:00,68.8,68.84,68.59,68.69,51578.0,67.1934,67.2324,66.9883,67.0859,51578.0
2019-12-16 12:00:00,68.67,68.92,68.67,68.9,67130.0,67.0664,67.3106,67.0664,67.291,67130.0
2019-12-16 12:30:00,68.9,68.94,68.63,68.69,48489.0,67.291,67.3301,67.0273,67.0859,48489.0
2019-12-16 13:00:00,68.69,68.75,68.66,68.67,32135.0,67.0859,67.1445,67.0566,67.0664,32135.0
2019-12-16 13:30:00,68.67,68.78,68.6,68.77,50837.0,67.0664,67.1738,66.998,67.1641,50837.0
2019-12-16 14:00:00,68.77,68.78,68.64,68.66,37273.0,67.1641,67.1738,67.0371,67.0566,37273.0
2019-12-16 14:30:00,68.66,68.69,68.58,68.59,44954.0,67.0566,67.0859,66.9785,66.9883,44954.0
2019-12-16 15:00:00,68.58,68.63,68.5,68.53,64803.0,66.9785,67.0273,66.9004,66.9297,64803.0
2019-12-16 15:30:00,68.53,68.54,68.22,68.33,189158.0,66.9297,66.9394,66.6269,66.7343,189158.0
2019-12-17 09:30:00,68.66,69.0,67.94,68.02,190912.0,67.0566,67.3887,66.3535,66.4316,190912.0
2019-12-17 10:00:00,67.98,68.32,67.98,68.15,38621.0,66.3925,66.7246,66.3925,66.5585,38621.0
2019-12-17 10:30:00,68.15,68.45,68.13,68.32,35800.0,66.5585,66.8515,66.539,66.7246,35800.0
2019-12-17 11:00:00,68.32,68.37,68.16,68.18,27773.0,66.7246,66.7734,66.5683,66.5878,27773.0
2019-12-17 11:30:00,68.17,68.39,68.12,68.36,32057.0,66.5781,66.7929,66.5293,66.7636,32057.0
2019-12-17 12:00:00,68.36,68.51,68.36,68.5,32809.0,66.7636,66.9101,66.7636,66.9004,32809.0
2019-12-17 12:30:00,68.49,68.49,68.39,68.45,35060.0,66.8906,66.8906,66.7929,66.8515,35060.0
2019-12-17 13:00:00,68.44,68.5,68.42,68.49,25800.0,66.8418,66.9004,66.8222,66.8906,25800.0
2019-12-17 13:30:00,68.47,68.52,68.35,68.37,40123.0,66.8711,66.9199,66.7539,66.7734,40123.0
2019-12-17 14:00:00,68.37,68.52,68.37,68.47,42886.0,66.7734,66.9199,66.7734,66.8711,42886.0
2019-12-17 14:30:00,68.45,68.59,68.45,68.54,31613.0,66.8515,66.9883,66.8515,66.9394,31613.0
2019-12-17 15:00:00,68.53,68.59,68.39,68.44,71513.0,66.9297,66.9883,66.7929,66.8418,71513.0
2019-12-17 15:30:00,68.44,68.55,68.36,68.52,134076.0,66.8418,66.9492,66.7636,66.9199,134076.0
2019-12-18 09:30:00,68.73,68.8,68.45,68.51,56995.0,67.125,67.1934,66.8515,66.9101,56995.0
2019-12-18 10:00:00,68.49,68.49,68.09,68.31,32312.0,66.8906,66.8906,66.5,66.7148,32312.0
2019-12-18 10:30:00,68.29,68.51,68.21,68.45,23487.0,66.6953,66.9101,66.6171,66.8515,23487.0
2019-12-18 11:00:00,68.43,68.65,68.43,68.61,17975.0,66.832,67.0469,66.832,67.0078,17975.0
2019-12-18 11:30:00,68.61,68.68,68.45,68.53,49007.0,67.0078,67.0762,66.8515,66.9297,49007.0
2019-12-18 12:00:00,68.53,68.62,68.46,68.6,38033.0,66.9297,67.0176,66.8613,66.998,38033.0
2019-12-18 12:30:00,68.59,68.64,68.53,68.55,17666.0,66.9883,67.0371,66.9297,66.9492,17666.0
2019-12-18 13:00:00,68.55,68.58,68.47,68.53,70061.0,66.9492,66.9785,66.8711,66.9297,70061.0
2019-12-18 13:30:00,68.53,68.66,68.45,68.59,38206.0,66.9297,67.0566,66.8515,66.9883,38206.0
2019-12-18 14:00:00,68.6,68.62,68.51,68.6,30362.0,66.998,67.0176,66.9101,66.998,30362.0
2019-12-18 14:30:00,68.61,68.63,68.53,68.57,24861.0,67.0078,67.0273,66.9297,66.9687,24861.0
2019-12-18 15:00:00,68.56,68.64,68.53,68.63,28322.0,66.959,67.0371,66.9297,67.0273,28322.0
2019-12-18 15:30:00,68.63,68.67,68.39,68.39,71980.0,67.0273,67.0664,66.7929,66.7929,71980.0
2019-12-19 09:30:00,68.49,68.55,68.05,68.11,58416.0,66.8906,66.9492,66.4609,66.5195,58416.0
2019-12-19 10:00:00,68.13,68.52,68.11,68.49,30305.0,66.539,66.9199,66.5195,66.8906,30305.0
2019-12-19 10:30:00,68.52,68.61,68.43,68.47,29750.0,66.9199,67.0078,66.832,66.8711,29750.0
2019-12-19 11:00:00,68.49,68.61,68.41,68.59,31368.0,66.8906,67.0078,66.8125,66.9883,31368.0
2019-12-19 11:30:00,68.58,68.73,68.56,68.6,25015.0,66.9785,67.125,66.959,66.998,25015.0
2019-12-19 12:00:00,68.61,68.78,68.59,68.72,26191.0,67.0078,67.1738,66.9883,67.1152,26191.0
2019-12-19 12:30:00,68.72,68.74,68.55,68.56,43954.0,67.1152,67.1348,66.9492,66.959,43954.0
2019-12-19 13:00:00,68.56,68.68,68.5,68.59,36202.0,66.959,67.0762,66.9004,66.9883,36202.0
2019-12-19 13:30:00,68.6,68.72,68.53,68.71,29073.0,66.998,67.1152,66.9297,67.1055,29073.0
2019-12-19 14:00:00,68.72,68.72,68.58,68.61,61375.0,67.1152,67.1152,66.9785,67.0078,61375.0
2019-12-19 14:30:00,68.6,68.63,68.52,68.56,52364.0,66.998,67.0273,66.9199,66.959,52364.0
2019-12-19 15:00:00,68.57,68.74,68.56,68.59,49371.0,66.9687,67.1348,66.959,66.9883,49371.0
2019-12-19 15:30:00,68.59,68.61,68.45,68.55,177011.0,66.9883,67.0078,66.8515,66.9492,177011.0
2019-12-20 09:30:00,68.82,69.23,68.55,68.62,244581.0,67.2129,67.6133,66.9492,67.0176,244581.0
2019-12-20 10:00:00,68.62,68.74,68.56,68.67,48859.0,67.0176,67.1348,66.959,67.0664,48859.0
2019-12-20 10:30:00,68.67,68.88,68.63,68.88,34372.0,67.0664,67.2715,67.0273,67.2715,34372.0
2019-12-20 11:00:00,68.88,69.03,68.87,68.96,30223.0,67.2715,67.418,67.2617,67.3496,30223.0
2019-12-20 11:30:00,68.99,69.07,68.94,69.03,44848.0,67.3789,67.4571,67.3301,67.418,44848.0
2019-12-20 12:00:00,69.03,69.06,68.9,68.95,18343.0,67.418,67.4473,67.291,67.3399,18343.0
2019-12-20 12:30:00,68.95,69.04,68.94,69.03,18563.0,67.3399,67.4278,67.3301,67.418,18563.0
2019-12-20 13:00:00,69.02,69.37,69.0,69.34,223555.0,67.4082,67.7501,67.3887,67.7208,223555.0
2019-12-20 13:30:00,69.34,69.38,69.22,69.23,16766.0,67.7208,67.7598,67.6036,67.6133,16766.0
2019-12-20 14:00:00,69.23,69.28,69.14,69.17,166600.0,67.6133,67.6622,67.5254,67.5547,166600.0
2019-12-20 14:30:00,69.17,69.38,69.17,69.31,37704.0,67.5547,67.7598,67.5547,67.6915,37704.0
2019-12-20 15:00:00,69.31,69.34,69.18,69.19,31933.0,67.6915,67.7208,67.5645,67.5743,31933.0
2019-12-20 15:30:00,69.18,69.44,69.17,69.37,120254.0,67.5645,67.8184,67.5547,67.7501,120254.0
2019-12-23 09:30:00,69.73,69.8,69.18,69.18,121975.0,68.1017,68.17,67.5645,67.5645,121975.0
2019-12-23 10:00:00,69.24,69.54,69.22,69.39,54113.0,67.6231,67.9161,67.6036,67.7696,54113.0
2019-12-23 10:30:00,69.41,69.44,69.27,69.41,19027.0,67.7891,67.8184,67.6524,67.7891,19027.0
2019-12-23 11:00:00,69.4,69.42,69.28,69.35,15995.0,67.7794,67.7989,67.6622,67.7305,15995.0
2019-12-23 11:30:00,69.35,69.51,69.33,69.4,35991.0,67.7305,67.8868,67.711,67.7794,35991.0
2019-12-23 12:00:00,69.4,69.44,69.27,69.28,55500.0,67.7794,67.8184,67.6524,67.6622,55500.0
2019-12-23 12:30:00,69.28,69.29,69.16,69.21,24001.0,67.6622,67.6719,67.545,67.5938,24001.0
2019-12-23 13:00:00,69.23,69.29,69.15,69.25,49174.0,67.6133,67.6719,67.5352,67.6329,49174.0
2019-12-23 13:30:00,69.25,69.33,69.2,69.23,43161.0,67.6329,67.711,67.584,67.6133,43161.0
2019-12-23 14:00:00,69.23,69.27,69.19,69.24,37507.0,67.6133,67.6524,67.5743,67.6231,37507.0
2019-12-23 14:30:00,69.24,69.29,69.2,69.25,38649.0,67.6231,67.6719,67.584,67.6329,38649.0
2019-12-23 15:00:00,69.25,69.26,69.06,69.06,42477.0,67.6329,67.6426,67.4473,67.4473,42477.0
2019-12-23 15:30:00,69.06,69.15,68.99,69.08,79821.0,67.4473,67.5352,67.3789,67.4668,79821.0
2019-12-24 09:30:00,69.2,69.24,68.68,68.85,48602.0,67.584,67.6231,67.0762,67.2422,48602.0
2019-12-24 10:00:00,68.92,68.92,68.6,68.64,13042.0,67.3106,67.3106,66.998,67.0371,13042.0
2019-12-24 10:30:00,68.67,68.78,68.6,68.7,14938.0,67.0664,67.1738,66.998,67.0957,14938.0
2019-12-24 11:00:00,68.74,68.97,68.73,68.87,18895.0,67.1348,67.3594,67.125,67.2617,18895.0
2019-12-24 11:30:00,68.87,68.95,68.83,68.86,19615.0,67.2617,67.3399,67.2227,67.252,19615.0
2019-12-24 12:00:00,68.85,68.89,68.79,68.87,20008.0,67.2422,67.2813,67.1836,67.2617,20008.0
2019-12-24 12:30:00,68.86,69.01,68.81,69.0,57150.0,67.252,67.3985,67.2031,67.3887,57150.0
2019-12-26 09:30:00,68.97,69.29,68.79,69.27,41464.0,67.3594,67.6719,67.1836,67.6524,41464.0
2019-12-26 10:00:00,69.29,69.29,69.13,69.21,126691.0,67.6719,67.6719,67.5157,67.5938,126691.0
2019-12-26 10:30:00,69.2,69.25,69.16,69.2,289925.0,67.584,67.6329,67.545,67.584,289925.0
2019-12-26 11:00:00,69.2,69.39,69.18,69.39,411897.0,67.584,67.7696,67.5645,67.7696,411897.0
2019-12-26 11:30:00,69.38,69.74,69.38,69.47,167175.0,67.7598,68.1114,67.7598,67.8477,167175.0
2019-12-26 12:00:00,69.48,69.54,69.2,69.21,75349.0,67.8575,67.9161,67.584,67.5938,75349.0
2019-12-26 12:30:00,69.23,69.24,69.03,69.09,42759.0,67.6133,67.6231,67.418,67.4766,42759.0
2019-12-26 13:00:00,69.09,69.16,69.09,69.11,24603.0,67.4766,67.545,67.4766,67.4961,24603.0
2019-12-26 13:30:00,69.13,69.38,69.11,69.37,48288.0,67.5157,67.7598,67.4961,67.7501,48288.0
2019-12-26 14:00:00,69.35,69.43,69.26,69.43,26906.0,67.7305,67.8087,67.6426,67.8087,26906.0
2019-12-26 14:30:00,69.45,69.56,69.42,69.56,27077.0,67.8282,67.9356,67.7989,67.9356,27077.0
2019-12-26 15:00:00,69.56,69.57,69.38,69.41,21668.0,67.9356,67.9454,67.7598,67.7891,21668.0
2019-12-26 15:30:00,69.41,69.65,69.36,69.62,66830.0,67.7891,68.0235,67.7403,67.9942,66830.0
2019-12-27 09:30:00,69.84,69.9,69.1,69.14,29512.0,68.2091,68.2677,67.4864,67.5254,29512.0
2019-12-27 10:00:00,69.07,69.33,69.03,69.13,31759.0,67.4571,67.711,67.418,67.5157,31759.0
2019-12-27 10:30:00,69.14,69.16,69.05,69.09,22739.0,67.5254,67.545,67.4375,67.4766,22739.0
2019-12-27 11:00:00,69.1,69.31,69.1,69.16,18861.0,67.4864,67.6915,67.4864,67.545,18861.0
2019-12-27 11:30:00,69.15,69.4,69.07,69.36,29027.0,67.5352,67.7794,67.4571,67.7403,29027.0
2019-12-27 12:00:00,69.36,69.37,69.22,69.23,16790.0,67.7403,67.7501,67.6036,67.6133,16790.0
2019-12-27 12:30:00,69.22,69.23,69.1,69.22,13820.0,67.6036,67.6133,67.4864,67.6036,13820.0
2019-12-27 13:00:00,69.23,69.23,69.01,69.04,11575.0,67.6133,67.6133,67.3985,67.4278,11575.0
2019-12-27 13:30:00,69.05,69.21,69.05,69.2,9756.0,67.4375,67.5938,67.4375,67.584,9756.0
2019-12-27 14:00:00,69.21,69.3,69.15,69.27,11638.0,67.5938,67.6817,67.5352,67.6524,11638.0
2019-12-27 14:30:00,69.29,69.36,69.27,69.28,20758.0,67.6719,67.7403,67.6524,67.6622,20758.0
2019-12-27 15:00:00,69.29,69.29,69.15,69.15,18923.0,67.6719,67.6719,67.5352,67.5352,18923.0
2019-12-27 15:30:00,69.15,69.18,69.0,69.12,65730.0,67.5352,67.5645,67.3887,67.5059,65730.0
2019-12-30 09:30:00,69.16,69.3,68.03,68.22,46344.0,67.545,67.6817,66.4414,66.6269,46344.0
2019-12-30 10:00:00,68.21,68.51,68.19,68.5,21175.0,66.6171,66.9101,66.5976,66.9004,21175.0
2019-12-30 10:30:00,68.51,68.71,68.43,68.67,22769.0,66.9101,67.1055,66.832,67.0664,22769.0
2019-12-30 11:00:00,68.67,68.92,68.43,68.85,42016.0,67.0664,67.3106,66.832,67.2422,42016.0
2019-12-30 11:30:00,68.86,69.02,68.82,68.95,19512.0,67.252,67.4082,67.2129,67.3399,19512.0
2019-12-30 12:00:00,68.92,69.06,68.84,69.02,20592.0,67.3106,67.4473,67.2324,67.4082,20592.0
2019-12-30 12:30:00,69.03,69.12,69.01,69.01,14004.0,67.418,67.5059,67.3985,67.3985,14004.0
2019-12-30 13:00:00,69.0,69.05,68.91,69.0,10875.0,67.3887,67.4375,67.3008,67.3887,10875.0
2019-12-30 13:30:00,68.98,69.07,68.95,68.99,19800.0,67.3692,67.4571,67.3399,67.3789,19800.0
2019-12-30 14:00:00,68.97,68.97,68.71,68.77,24425.0,67.3594,67.3594,67.1055,67.1641,24425.0
2019-12-30 14:30:00,68.75,68.81,68.66,68.72,22849.0,67.1445,67.2031,67.0566,67.1152,22849.0
2019-12-30 15:00:00,68.71,68.92,68.68,68.87,20718.0,67.1055,67.3106,67.0762,67.2617,20718.0
2019-12-30 15:30:00,68.89,68.94,68.58,68.76,108066.0,67.2813,67.3301,66.9785,67.1543,108066.0
2019-12-31 09:30:00,68.43,68.68,68.19,68.36,62710.0,66.832,67.0762,66.5976,66.7636,62710.0
2019-12-31 10:00:00,68.41,68.47,68.24,68.31,28337.0,66.8125,66.8711,66.6464,66.7148,28337.0
2019-12-31 10:30:00,68.3,68.32,68.07,68.1,26976.0,66.705,66.7246,66.4804,66.5097,26976.0
2019-12-31 11:00:00,68.08,68.12,67.88,68.03,43111.0,66.4902,66.5293,66.2949,66.4414,43111.0
2019-12-31 11:30:00,68.02,68.22,67.94,68.05,36028.0,66.4316,66.6269,66.3535,66.4609,36028.0
2019-12-31 12:00:00,68.03,68.13,67.97,68.1,57107.0,66.4414,66.539,66.3828,66.5097,57107.0
2019-12-31 12:30:00,68.12,68.24,68.09,68.16,26548.0,66.5293,66.6464,66.5,66.5683,26548.0
2019-12-31 13:00:00,68.17,68.25,68.09,68.14,26722.0,66.5781,66.6562,66.5,66.5488,26722.0
2019-12-31 13:30:00,68.15,68.26,68.15,68.2,19969.0,66.5585,66.666,66.5585,66.6074,19969.0
2019-12-31 14:00:00,68.19,68.34,68.19,68.34,24725.0,66.5976,66.7441,66.5976,66.7441,24725.0
2019-12-31 14:30:00,68.33,68.34,68.26,68.32,18448.0,66.7343,66.7441,66.666,66.7246,18448.0
2019-12-31 15:00:00,68.31,68.4,68.31,68.34,25042.0,66.7148,66.8027,66.7148,66.7441,25042.0
2019-12-31 15:30:00,68.35,68.43,68.13,68.19,138050.0,66.7539,66.832,66.539,66.5976,138050.0
2020-01-02 09:30:00,68.84,69.79,68.54,69.55,85960.0,67.2324,68.1603,66.9394,67.9259,85960.0
2020-01-02 10:00:00,69.55,69.59,68.98,69.12,37297.0,67.9259,67.9649,67.3692,67.5059,37297.0
2020-01-02 10:30:00,69.12,69.12,68.8,69.01,67333.0,67.5059,67.5059,67.1934,67.3985,67333.0
2020-01-02 11:00:00,69.01,69.21,69.0,69.2,57585.0,67.3985,67.5938,67.3887,67.584,57585.0
2020-01-02 11:30:00,69.19,69.19,68.86,69.14,36899.0,67.5743,67.5743,67.252,67.5254,36899.0
2020-01-02 12:00:00,69.16,69.21,69.09,69.1,20872.0,67.545,67.5938,67.4766,67.4864,20872.0
2020-01-02 12:30:00,69.11,69.17,69.07,69.11,26836.0,67.4961,67.5547,67.4571,67.4961,26836.0
2020-01-02 13:00:00,69.1,69.25,69.03,69.18,21224.0,67.4864,67.6329,67.418,67.5645,21224.0
2020-01-02 13:30:00,69.17,69.19,68.92,69.05,26419.0,67.5547,67.5743,67.3106,67.4375,26419.0
2020-01-02 14:00:00,69.05,69.31,69.0,69.3,39087.0,67.4375,67.6915,67.3887,67.6817,39087.0
2020-01-02 14:30:00,69.3,69.47,69.25,69.47,35868.0,67.6817,67.8477,67.6329,67.8477,35868.0
2020-01-02 15:00:00,69.47,69.52,69.27,69.41,77368.0,67.8477,67.8966,67.6524,67.7891,77368.0
2020-01-02 15:30:00,69.39,69.7,69.36,69.68,120871.0,67.7696,68.0724,67.7403,68.0528,120871.0
2020-01-03 09:30:00,68.13,68.6,67.79,67.81,136358.0,66.539,66.998,66.207,66.2265,136358.0
2020-01-03 10:00:00,67.72,68.08,67.47,67.95,63240.0,66.1386,66.4902,65.8944,66.3632,63240.0
2020-01-03 10:30:00,68.01,68.25,67.91,68.21,32831.0,66.4218,66.6562,66.3242,66.6171,32831.0
2020-01-03 11:00:00,68.2,68.36,68.12,68.29,61923.0,66.6074,66.7636,66.5293,66.6953,61923.0
2020-01-03 11:30:00,68.31,68.66,68.31,68.41,64502.0,66.7148,67.0566,66.7148,66.8125,64502.0
2020-01-03 12:00:00,68.48,68.82,68.48,68.66,22475.0,66.8808,67.2129,66.8808,67.0566,22475.0
2020-01-03 12:30:00,68.68,68.91,68.66,68.77,22170.0,67.0762,67.3008,67.0566,67.1641,22170.0
2020-01-03 13:00:00,68.76,68.81,68.48,68.51,73893.0,67.1543,67.2031,66.8808,66.9101,73893.0
2020-01-03 13:30:00,68.49,68.53,68.2,68.31,39102.0,66.8906,66.9297,66.6074,66.7148,39102.0
2020-01-03 14:00:00,68.31,68.39,67.93,68.03,30568.0,66.7148,66.7929,66.3437,66.4414,30568.0
2020-01-03 14:30:00,68.03,68.3,68.02,68.28,24192.0,66.4414,66.705,66.4316,66.6855,24192.0
2020-01-03 15:00:00,68.28,68.45,68.28,68.33,26994.0,66.6855,66.8515,66.6855,66.7343,26994.0
2020-01-03 15:30:00,68.35,68.44,68.19,68.26,150663.0,66.7539,66.8418,66.5976,66.666,150663.0
2020-01-06 09:30:00,67.31,67.35,66.23,66.69,111351.0,65.7382,65.7772,64.6834,65.1326,111351.0
2020-01-06 10:00:00,66.7,66.74,66.51,66.73,73663.0,65.1424,65.1815,64.9568,65.1717,73663.0
2020-01-06 10:30:00,66.75,66.82,66.64,66.68,64273.0,65.1912,65.2596,65.0838,65.1229,64273.0
2020-01-06 11:00:00,66.69,66.74,66.6,66.69,121184.0,65.1326,65.1815,65.0447,65.1326,121184.0
2020-01-06 11:30:00,66.7,66.78,66.68,66.78,27209.0,65.1424,65.2205,65.1229,65.2205,27209.0
2020-01-06 12:00:00,66.77,66.79,66.47,66.5,45552.0,65.2108,65.2303,64.9178,64.9471,45552.0
2020-01-06 12:30:00,66.49,66.51,66.36,66.42,24379.0,64.9373,64.9568,64.8103,64.8689,24379.0
2020-01-06 13:00:00,66.42,66.57,66.41,66.55,28462.0,64.8689,65.0154,64.8592,64.9959,28462.0
2020-01-06 13:30:00,66.54,66.57,66.45,66.45,21376.0,64.9861,65.0154,64.8982,64.8982,21376.0
2020-01-06 14:00:00,66.45,66.61,66.35,66.59,23300.0,64.8982,65.0545,64.8006,65.035,23300.0
2020-01-06 14:30:00,66.58,66.59,66.42,66.43,27863.0,65.0252,65.035,64.8689,64.8787,27863.0
2020-01-06 15:00:00,66.43,66.53,66.43,66.49,31217.0,64.8787,64.9764,64.8787,64.9373,31217.0
2020-01-06 15:30:00,66.48,66.77,66.44,66.76,130770.0,64.9275,65.2108,64.8885,65.201,130770.0
2020-01-07 09:30:00,67.08,67.6,66.85,66.99,240428.0,65.5135,66.0214,65.2889,65.4256,240428.0
2020-01-07 10:00:00,67.02,67.64,66.92,67.64,88534.0,65.4549,66.0605,65.3573,66.0605,88534.0
2020-01-07 10:30:00,67.63,67.65,67.39,67.59,96829.0,66.0507,66.0702,65.8163,66.0116,96829.0
2020-01-07 11:00:00,67.6,67.93,67.45,67.93,181627.0,66.0214,66.3437,65.8749,66.3437,181627.0
2020-01-07 11:30:00,67.94,68.23,67.86,68.19,30191.0,66.3535,66.6367,66.2753,66.5976,30191.0
2020-01-07 12:00:00,68.2,68.49,68.18,68.48,164651.0,66.6074,66.8906,66.5878,66.8808,164651.0
2020-01-07 12:30:00,68.48,68.79,68.39,68.73,50286.0,66.8808,67.1836,66.7929,67.125,50286.0
2020-01-07 13:00:00,68.73,68.87,68.7,68.73,54266.0,67.125,67.2617,67.0957,67.125,54266.0
2020-01-07 13:30:00,68.74,68.84,68.68,68.81,40236.0,67.1348,67.2324,67.0762,67.2031,40236.0
2020-01-07 14:00:00,68.81,68.81,68.38,68.45,72909.0,67.2031,67.2031,66.7832,66.8515,72909.0
2020-01-07 14:30:00,68.47,68.59,68.39,68.51,39217.0,66.8711,66.9883,66.7929,66.9101,39217.0
2020-01-07 15:00:00,68.51,68.7,68.48,68.56,49308.0,66.9101,67.0957,66.8808,66.959,49308.0
2020-01-07 15:30:00,68.57,68.57,68.16,68.24,208028.0,66.9687,66.9687,66.5683,66.6464,208028.0
2020-01-08 09:30:00,68.39,68.69,68.0,68.57,64284.0,66.7929,67.0859,66.4121,66.9687,64284.0
2020-01-08 10:00:00,68.56,68.67,68.47,68.51,45939.0,66.959,67.0664,66.8711,66.9101,45939.0
2020-01-08 10:30:00,68.54,68.61,68.23,68.43,26764.0,66.9394,67.0078,66.6367,66.832,26764.0
2020-01-08 11:00:00,68.41,68.63,68.28,68.54,21606.0,66.8125,67.0273,66.6855,66.9394,21606.0
2020-01-08 11:30:00,68.54,68.87,68.4,68.7,45915.0,66.9394,67.2617,66.8027,67.0957,45915.0
2020-01-08 12:00:00,68.71,68.74,68.62,68.66,36939.0,67.1055,67.1348,67.0176,67.0566,36939.0
2020-01-08 12:30:00,68.66,68.67,68.56,68.61,24450.0,67.0566,67.0664,66.959,67.0078,24450.0
2020-01-08 13:00:00,68.6,68.62,68.47,68.58,14870.0,66.998,67.0176,66.8711,66.9785,14870.0
2020-01-08 13:30:00,68.57,68.62,68.42,68.42,20189.0,66.9687,67.0176,66.8222,66.8222,20189.0
2020-01-08 14:00:00,68.42,68.54,68.42,68.5,38564.0,66.8222,66.9394,66.8222,66.9004,38564.0
2020-01-08 14:30:00,68.5,68.61,68.46,68.61,32382.0,66.9004,67.0078,66.8613,67.0078,32382.0
2020-01-08 15:00:00,68.58,68.66,68.45,68.47,50164.0,66.9785,67.0566,66.8515,66.8711,50164.0
2020-01-08 15:30:00,68.47,68.52,68.18,68.3,216961.0,66.8711,66.9199,66.5878,66.705,216961.0
2020-01-09 09:30:00,68.91,69.5,68.8,69.46,149818.0,67.3008,67.877,67.1934,67.838,149818.0
2020-01-09 10:00:00,69.47,69.47,69.24,69.3,33132.0,67.8477,67.8477,67.6231,67.6817,33132.0
2020-01-09 10:30:00,69.3,69.49,68.87,68.9,61080.0,67.6817,67.8673,67.2617,67.291,61080.0
2020-01-09 11:00:00,68.89,68.92,68.33,68.34,68779.0,67.2813,67.3106,66.7343,66.7441,68779.0
2020-01-09 11:30:00,68.36,68.47,68.18,68.24,73686.0,66.7636,66.8711,66.5878,66.6464,73686.0
2020-01-09 12:00:00,68.24,68.27,67.74,67.88,43126.0,66.6464,66.6757,66.1581,66.2949,43126.0
2020-01-09 12:30:00,67.86,67.95,67.47,67.74,36112.0,66.2753,66.3632,65.8944,66.1581,36112.0
2020-01-09 13:00:00,67.77,67.91,67.68,67.85,20053.0,66.1874,66.3242,66.0995,66.2656,20053.0
2020-01-09 13:30:00,67.87,68.0,67.85,67.98,18484.0,66.2851,66.4121,66.2656,66.3925,18484.0
2020-01-09 14:00:00,67.99,68.08,67.97,68.0,21356.0,66.4023,66.4902,66.3828,66.4121,21356.0
2020-01-09 14:30:00,68.0,68.14,67.94,67.96,25485.0,66.4121,66.5488,66.3535,66.373,25485.0
2020-01-09 15:00:00,67.96,68.06,67.83,68.06,32514.0,66.373,66.4707,66.246,66.4707,32514.0
2020-01-09 15:30:00,68.06,68.36,67.98,68.3,216319.0,66.4707,66.7636,66.3925,66.705,216319.0
2020-01-10 09:30:00,68.53,68.78,68.24,68.74,67077.0,66.9297,67.1738,66.6464,67.1348,67077.0
2020-01-10 10:00:00,68.82,68.86,68.37,68.53,77606.0,67.2129,67.252,66.7734,66.9297,77606.0
2020-01-10 10:30:00,68.54,68.88,68.51,68.73,88726.0,66.9394,67.2715,66.9101,67.125,88726.0
2020-01-10 11:00:00,68.73,68.77,68.62,68.63,53423.0,67.125,67.1641,67.0176,67.0273,53423.0
2020-01-10 11:30:00,68.61,68.62,68.48,68.53,20302.0,67.0078,67.0176,66.8808,66.9297,20302.0
2020-01-10 12:00:00,68.5,68.5,68.0,68.0,28632.0,66.9004,66.9004,66.4121,66.4121,28632.0
2020-01-10 12:30:00,68.0,68.25,67.96,68.22,38982.0,66.4121,66.6562,66.373,66.6269,38982.0
2020-01-10 13:00:00,68.21,68.43,68.1,68.35,29115.0,66.6171,66.832,66.5097,66.7539,29115.0
2020-01-10 13:30:00,68.37,68.47,68.35,68.37,13324.0,66.7734,66.8711,66.7539,66.7734,13324.0
2020-01-10 14:00:00,68.37,68.44,68.29,68.31,15973.0,66.7734,66.8418,66.6953,66.7148,15973.0
2020-01-10 14:30:00,68.31,68.31,68.14,68.19,14361.0,66.7148,66.7148,66.5488,66.5976,14361.0
2020-01-10 15:00:00,68.19,68.21,68.03,68.08,30697.0,66.5976,66.6171,66.4414,66.4902,30697.0
2020-01-10 15:30:00,68.08,68.08,67.82,67.93,160253.0,66.4902,66.4902,66.2363,66.3437,160253.0
2020-01-13 09:30:00,69.82,69.82,68.75,69.59,171866.0,68.1896,68.1896,67.1445,67.9649,171866.0
2020-01-13 10:00:00,69.61,69.7,69.25,69.29,52403.0,67.9845,68.0724,67.6329,67.6719,52403.0
2020-01-13 10:30:00,69.3,69.32,69.11,69.18,63757.0,67.6817,67.7012,67.4961,67.5645,63757.0
2020-01-13 11:00:00,69.2,69.25,68.94,69.07,50869.0,67.584,67.6329,67.3301,67.4571,50869.0
2020-01-13 11:30:00,69.09,69.1,68.96,69.05,38611.0,67.4766,67.4864,67.3496,67.4375,38611.0
2020-01-13 12:00:00,69.06,69.08,68.97,68.99,40744.0,67.4473,67.4668,67.3594,67.3789,40744.0
2020-01-13 12:30:00,69.0,69.08,68.93,69.03,30146.0,67.3887,67.4668,67.3203,67.418,30146.0
2020-01-13 13:00:00,69.02,69.02,68.86,68.9,20397.0,67.4082,67.4082,67.252,67.291,20397.0
2020-01-13 13:30:00,68.9,68.94,68.85,68.91,29134.0,67.291,67.3301,67.2422,67.3008,29134.0
2020-01-13 14:00:00,68.89,68.99,68.86,68.97,30651.0,67.2813,67.3789,67.252,67.3594,30651.0
2020-01-13 14:30:00,68.97,69.0,68.81,69.0,48807.0,67.3594,67.3887,67.2031,67.3887,48807.0
2020-01-13 15:00:00,69.0,69.03,68.83,68.95,95396.0,67.3887,67.418,67.2227,67.3399,95396.0
2020-01-13 15:30:00,68.95,69.27,68.92,69.27,249897.0,67.3399,67.6524,67.3106,67.6524,249897.0
2020-01-14 09:30:00,69.27,69.8,69.27,69.69,277897.0,67.6524,68.17,67.6524,68.0626,277897.0
2020-01-14 10:00:00,69.71,69.79,69.38,69.65,74059.0,68.0821,68.1603,67.7598,68.0235,74059.0
2020-01-14 10:30:00,69.67,69.92,69.5,69.65,62425.0,68.0431,68.2872,67.877,68.0235,62425.0
2020-01-14 11:00:00,69.65,69.85,69.64,69.73,46093.0,68.0235,68.2189,68.0138,68.1017,46093.0
2020-01-14 11:30:00,69.74,69.84,69.54,69.83,72260.0,68.1114,68.2091,67.9161,68.1993,72260.0
2020-01-14 12:00:00,69.84,70.42,69.84,70.42,67783.0,68.2091,68.7755,68.2091,68.7755,67783.0
2020-01-14 12:30:00,70.42,70.61,70.37,70.5,36540.0,68.7755,68.9611,68.7267,68.8537,36540.0
2020-01-14 13:00:00,70.52,70.65,70.5,70.63,30222.0,68.8732,69.0002,68.8537,68.9806,30222.0
2020-01-14 13:30:00,70.62,70.74,70.16,70.16,50817.0,68.9709,69.0881,68.5216,68.5216,50817.0
2020-01-14 14:00:00,70.19,70.25,69.88,70.25,41681.0,68.5509,68.6095,68.2482,68.6095,41681.0
2020-01-14 14:30:00,70.27,70.47,70.21,70.25,129835.0,68.629,68.8244,68.5704,68.6095,129835.0
2020-01-14 15:00:00,70.24,70.29,70.06,70.11,58839.0,68.5997,68.6486,68.4239,68.4728,58839.0
2020-01-14 15:30:00,70.12,70.42,70.05,70.27,638415.0,68.4825,68.7755,68.4142,68.629,638415.0
2020-01-15 09:30:00,70.27,70.27,69.85,69.98,123860.0,68.629,68.629,68.2189,68.3458,123860.0
2020-01-15 10:00:00,69.97,70.01,69.36,69.38,164270.0,68.336,68.3751,67.7403,67.7598,164270.0
2020-01-15 10:30:00,69.39,69.47,68.77,68.85,133281.0,67.7696,67.8477,67.1641,67.2422,133281.0
2020-01-15 11:00:00,68.84,69.31,68.83,69.19,70573.0,67.2324,67.6915,67.2227,67.5743,70573.0
2020-01-15 11:30:00,69.22,69.31,69.18,69.23,47103.0,67.6036,67.6915,67.5645,67.6133,47103.0
2020-01-15 12:00:00,69.21,69.23,69.0,69.01,34732.0,67.5938,67.6133,67.3887,67.3985,34732.0
2020-01-15 12:30:00,69.0,69.09,68.83,68.83,38853.0,67.3887,67.4766,67.2227,67.2227,38853.0
2020-01-15 13:00:00,68.84,68.94,68.64,68.94,71132.0,67.2324,67.3301,67.0371,67.3301,71132.0
2020-01-15 13:30:00,68.94,69.12,68.83,69.07,37130.0,67.3301,67.5059,67.2227,67.4571,37130.0
2020-01-15 14:00:00,69.07,69.55,69.06,69.54,42335.0,67.4571,67.9259,67.4473,67.9161,42335.0
2020-01-15 14:30:00,69.52,69.55,69.35,69.35,38341.0,67.8966,67.9259,67.7305,67.7305,38341.0
2020-01-15 15:00:00,69.36,69.38,68.96,69.03,57928.0,67.7403,67.7598,67.3496,67.418,57928.0
2020-01-15 15:30:00,69.04,69.21,68.89,69.11,146066.0,67.4278,67.5938,67.2813,67.4961,146066.0
2020-01-16 09:30:00,69.43,70.82,69.42,70.5,110036.0,67.8087,69.1662,67.7989,68.8537,110036.0
2020-01-16 10:00:00,70.51,70.7,70.06,70.2,40382.0,68.8634,69.049,68.4239,68.5607,40382.0
2020-01-16 10:30:00,70.2,70.22,69.86,69.98,49222.0,68.5607,68.5802,68.2286,68.3458,49222.0
2020-01-16 11:00:00,69.99,70.03,69.54,69.71,29701.0,68.3556,68.3946,67.9161,68.0821,29701.0
2020-01-16 11:30:00,69.7,69.84,69.57,69.66,61376.0,68.0724,68.2091,67.9454,68.0333,61376.0
2020-01-16 12:00:00,69.66,69.8,69.64,69.76,34104.0,68.0333,68.17,68.0138,68.131,34104.0
2020-01-16 12:30:00,69.77,69.9,69.72,69.81,33020.0,68.1407,68.2677,68.0919,68.1798,33020.0
2020-01-16 13:00:00,69.82,69.86,69.74,69.8,37160.0,68.1896,68.2286,68.1114,68.17,37160.0
2020-01-16 13:30:00,69.81,70.15,69.81,70.09,48632.0,68.1798,68.5118,68.1798,68.4532,48632.0
2020-01-16 14:00:00,70.09,70.12,69.93,70.06,60163.0,68.4532,68.4825,68.297,68.4239,60163.0
2020-01-16 14:30:00,70.06,70.15,69.99,70.1,77328.0,68.4239,68.5118,68.3556,68.463,77328.0
2020-01-16 15:00:00,70.09,70.19,70.05,70.17,32572.0,68.4532,68.5509,68.4142,68.5314,32572.0
2020-01-16 15:30:00,70.17,70.52,70.17,70.5,191132.0,68.5314,68.8732,68.5314,68.8537,191132.0
2020-01-17 09:30:00,70.55,70.72,70.21,70.47,89566.0,68.9025,69.0685,68.5704,68.8244,89566.0
2020-01-17 10:00:00,70.49,70.57,70.3,70.35,35719.0,68.8439,68.922,68.6583,68.7072,35719.0
2020-01-17 10:30:00,70.36,70.4,70.07,70.27,41843.0,68.7169,68.756,68.4337,68.629,41843.0
2020-01-17 11:00:00,70.27,70.48,70.04,70.18,46315.0,68.629,68.8341,68.4044,68.5411,46315.0
2020-01-17 11:30:00,70.17,70.33,70.16,70.28,33609.0,68.5314,68.6876,68.5216,68.6388,33609.0
2020-01-17 12:00:00,70.28,70.38,70.25,70.32,24277.0,68.6388,68.7365,68.6095,68.6779,24277.0
2020-01-17 12:30:00,70.31,70.43,70.24,70.34,27016.0,68.6681,68.7853,68.5997,68.6974,27016.0
2020-01-17 13:00:00,70.32,70.46,70.32,70.4,21263.0,68.6779,68.8146,68.6779,68.756,21263.0
2020-01-17 13:30:00,70.41,70.45,70.39,70.42,25906.0,68.7658,68.8048,68.7462,68.7755,25906.0
2020-01-17 14:00:00,70.42,70.42,70.11,70.11,35801.0,68.7755,68.7755,68.4728,68.4728,35801.0
2020-01-17 14:30:00,70.11,70.29,70.1,70.29,31797.0,68.4728,68.6486,68.463,68.6486,31797.0
2020-01-17 15:00:00,70.29,70.34,70.16,70.22,45473.0,68.6486,68.6974,68.5216,68.5802,45473.0
2020-01-17 15:30:00,70.22,70.44,70.21,70.29,179689.0,68.5802,68.7951,68.5704,68.6486,179689.0
2020-01-21 09:30:00,70.46,70.77,70.25,70.76,87369.0,68.8146,69.1174,68.6095,69.1076,87369.0
2020-01-21 10:00:00,70.72,71.2,70.69,71.04,88945.0,69.0685,69.5373,69.0392,69.3811,88945.0
2020-01-21 10:30:00,71.01,71.14,70.75,71.03,171867.0,69.3518,69.4787,69.0978,69.3713,171867.0
2020-01-21 11:00:00,71.03,71.63,71.03,71.53,247742.0,69.3713,69.9573,69.3713,69.8596,247742.0
2020-01-21 11:30:00,71.53,71.7,71.42,71.51,123954.0,69.8596,70.0256,69.7522,69.8401,123954.0
2020-01-21 12:00:00,71.5,71.97,71.48,71.85,120801.0,69.8303,70.2893,69.8108,70.1721,120801.0
2020-01-21 12:30:00,71.85,71.98,71.79,71.8,92686.0,70.1721,70.2991,70.1135,70.1233,92686.0
2020-01-21 13:00:00,71.8,71.87,71.62,71.69,76943.0,70.1233,70.1917,69.9475,70.0159,76943.0
2020-01-21 13:30:00,71.69,71.71,71.26,71.27,132817.0,70.0159,70.0354,69.5959,69.6057,132817.0
2020-01-21 14:00:00,71.26,71.29,71.13,71.25,43021.0,69.5959,69.6252,69.469,69.5862,43021.0
2020-01-21 14:30:00,71.24,71.49,71.15,71.46,52205.0,69.5764,69.8206,69.4885,69.7913,52205.0
2020-01-21 15:00:00,71.45,71.79,71.45,71.78,83435.0,69.7815,70.1135,69.7815,70.1038,83435.0
2020-01-21 15:30:00,71.78,71.87,71.47,71.55,339549.0,70.1038,70.1917,69.801,69.8792,339549.0
2020-01-22 09:30:00,72.46,73.49,72.46,73.11,281399.0,70.7679,71.7738,70.7679,71.4027,281399.0
2020-01-22 10:00:00,73.13,73.57,73.06,73.54,176922.0,71.4223,71.852,71.3539,71.8227,176922.0
2020-01-22 10:30:00,73.54,73.67,73.26,73.38,159728.0,71.8227,71.9496,71.5492,71.6664,159728.0
2020-01-22 11:00:00,73.41,73.6,73.26,73.56,114720.0,71.6957,71.8813,71.5492,71.8422,114720.0
2020-01-22 11:30:00,73.55,73.79,73.5,73.61,167038.0,71.8324,72.0668,71.7836,71.891,167038.0
2020-01-22 12:00:00,73.61,73.66,73.29,73.34,126864.0,71.891,71.9399,71.5785,71.6274,126864.0
2020-01-22 12:30:00,73.34,73.55,73.34,73.42,162466.0,71.6274,71.8324,71.6274,71.7055,162466.0
2020-01-22 13:00:00,73.43,73.54,73.31,73.36,181609.0,71.7152,71.8227,71.5981,71.6469,181609.0
2020-01-22 13:30:00,73.36,73.44,73.11,73.11,103873.0,71.6469,71.725,71.4027,71.4027,103873.0
2020-01-22 14:00:00,73.12,73.25,72.96,73.24,122585.0,71.4125,71.5395,71.2562,71.5297,122585.0
2020-01-22 14:30:00,73.25,73.32,73.09,73.17,120169.0,71.5395,71.6078,71.3832,71.4613,120169.0
2020-01-22 15:00:00,73.17,73.34,73.0,73.18,244945.0,71.4613,71.6274,71.2953,71.4711,244945.0
2020-01-22 15:30:00,73.19,73.69,73.14,73.56,627076.0,71.4809,71.9692,71.432,71.8422,627076.0
2020-01-23 09:30:00,79.05,81.57,77.88,79.28,2528389.0,77.204,79.6652,76.0613,77.4286,2528389.0
2020-01-23 10:00:00,79.25,79.51,76.94,78.06,1290064.0,77.3993,77.6533,75.1433,76.2371,1290064.0
2020-01-23 10:30:00,78.05,78.25,75.65,75.65,1094873.0,76.2274,76.4227,73.8834,73.8834,1094873.0
2020-01-23 11:00:00,75.68,76.37,74.95,75.76,1470642.0,73.9127,74.5866,73.1998,73.9908,1470642.0
2020-01-23 11:30:00,75.79,76.56,75.62,76.28,542201.0,74.0201,74.7722,73.8541,74.4987,542201.0
2020-01-23 12:00:00,76.28,76.6,75.43,76.32,647760.0,74.4987,74.8112,73.6685,74.5378,647760.0
2020-01-23 12:30:00,76.29,77.07,75.87,76.03,488503.0,74.5085,75.2702,74.0983,74.2545,488503.0
2020-01-23 13:00:00,76.0,76.53,75.74,76.27,254052.0,74.2252,74.7429,73.9713,74.4889,254052.0
2020-01-23 13:30:00,76.28,76.57,76.09,76.15,156593.0,74.4987,74.7819,74.3131,74.3717,156593.0
2020-01-23 14:00:00,76.16,76.52,75.92,75.98,338261.0,74.3815,74.7331,74.1471,74.2057,338261.0
2020-01-23 14:30:00,75.99,76.83,75.97,76.71,279980.0,74.2155,75.0359,74.1959,74.9187,279980.0
2020-01-23 15:00:00,76.7,77.1,76.44,76.71,517208.0,74.9089,75.2995,74.655,74.9187,517208.0
2020-01-23 15:30:00,76.71,76.71,75.95,76.22,952771.0,74.9187,74.9187,74.1764,74.4401,952771.0
2020-01-24 09:30:00,75.87,76.2,73.67,73.77,823994.0,74.0983,74.4206,71.9496,72.0473,823994.0
2020-01-24 10:00:00,73.76,73.77,72.23,72.25,670502.0,72.0375,72.0473,70.5433,70.5628,670502.0
2020-01-24 10:30:00,72.25,72.92,72.25,72.72,366261.0,70.5628,71.2172,70.5628,71.0218,366261.0
2020-01-24 11:00:00,72.72,73.19,72.27,73.17,352228.0,71.0218,71.4809,70.5823,71.4613,352228.0
2020-01-24 11:30:00,73.2,73.46,72.67,72.67,249443.0,71.4906,71.7445,70.973,70.973,249443.0
2020-01-24 12:00:00,72.7,72.72,72.21,72.36,183936.0,71.0023,71.0218,70.5237,70.6702,183936.0
2020-01-24 12:30:00,72.38,72.69,72.33,72.62,109650.0,70.6898,70.9925,70.6409,70.9242,109650.0
2020-01-24 13:00:00,72.6,72.6,71.9,71.91,142160.0,70.9046,70.9046,70.221,70.2307,142160.0
2020-01-24 13:30:00,71.91,72.03,71.59,71.95,124608.0,70.2307,70.3479,69.9182,70.2698,124608.0
2020-01-24 14:00:00,71.99,72.03,71.4,71.46,114714.0,70.3089,70.3479,69.7327,69.7913,114714.0
2020-01-24 14:30:00,71.46,71.87,71.4,71.8,137412.0,69.7913,70.1917,69.7327,70.1233,137412.0
2020-01-24 15:00:00,71.8,72.25,71.78,72.12,232868.0,70.1233,70.5628,70.1038,70.4358,232868.0
2020-01-24 15:30:00,72.14,72.27,71.72,72.09,526401.0,70.4554,70.5823,70.0452,70.4065,526401.0
2020-01-27 09:30:00,70.51,70.51,69.64,70.23,272953.0,68.8634,68.8634,68.0138,68.59,272953.0
2020-01-27 10:00:00,70.27,70.27,69.2,69.66,183056.0,68.629,68.629,67.584,68.0333,183056.0
2020-01-27 10:30:00,69.7,69.73,69.03,69.36,125306.0,68.0724,68.1017,67.418,67.7403,125306.0
2020-01-27 11:00:00,69.37,69.8,69.27,69.78,105665.0,67.7501,68.17,67.6524,68.1505,105665.0
2020-01-27 11:30:00,69.73,70.11,69.68,70.04,130296.0,68.1017,68.4728,68.0528,68.4044,130296.0
2020-01-27 12:00:00,70.01,70.47,69.83,70.27,93145.0,68.3751,68.8244,68.1993,68.629,93145.0
2020-01-27 12:30:00,70.27,70.39,70.07,70.17,58771.0,68.629,68.7462,68.4337,68.5314,58771.0
2020-01-27 13:00:00,70.16,70.31,70.03,70.28,51699.0,68.5216,68.6681,68.3946,68.6388,51699.0
2020-01-27 13:30:00,70.27,70.37,70.08,70.21,42205.0,68.629,68.7267,68.4435,68.5704,42205.0
2020-01-27 14:00:00,70.22,70.37,70.09,70.35,57642.0,68.5802,68.7267,68.4532,68.7072,57642.0
2020-01-27 14:30:00,70.36,70.37,69.82,69.87,61502.0,68.7169,68.7267,68.1896,68.2384,61502.0
2020-01-27 15:00:00,69.86,69.89,69.62,69.65,111859.0,68.2286,68.2579,67.9942,68.0235,111859.0
2020-01-27 15:30:00,69.65,69.87,69.41,69.46,634169.0,68.0235,68.2384,67.7891,67.838,634169.0
2020-01-28 09:30:00,69.96,70.74,69.02,69.8,269705.0,68.3263,69.0881,67.4082,68.17,269705.0
2020-01-28 10:00:00,69.82,70.45,69.78,70.25,104005.0,68.1896,68.8048,68.1505,68.6095,104005.0
2020-01-28 10:30:00,70.38,71.15,70.36,71.13,190922.0,68.7365,69.4885,68.7169,69.469,190922.0
2020-01-28 11:00:00,71.12,71.36,70.98,71.32,175625.0,69.4592,69.6936,69.3225,69.6545,175625.0
2020-01-28 11:30:00,71.31,71.5,71.09,71.27,120421.0,69.6448,69.8303,69.4299,69.6057,120421.0
2020-01-28 12:00:00,71.25,71.42,71.06,71.3,57656.0,69.5862,69.7522,69.4006,69.635,57656.0
2020-01-28 12:30:00,71.27,71.45,71.24,71.33,46447.0,69.6057,69.7815,69.5764,69.6643,46447.0
2020-01-28 13:00:00,71.31,71.63,71.29,71.51,209001.0,69.6448,69.9573,69.6252,69.8401,209001.0
2020-01-28 13:30:00,71.51,71.51,71.24,71.27,66808.0,69.8401,69.8401,69.5764,69.6057,66808.0
2020-01-28 14:00:00,71.3,71.5,71.28,71.38,108522.0,69.635,69.8303,69.6155,69.7131,108522.0
2020-01-28 14:30:00,71.41,71.56,71.29,71.31,59277.0,69.7424,69.8889,69.6252,69.6448,59277.0
2020-01-28 15:00:00,71.32,71.49,71.28,71.47,83156.0,69.6545,69.8206,69.6155,69.801,83156.0
2020-01-28 15:30:00,71.46,71.46,71.09,71.13,281310.0,69.7913,69.7913,69.4299,69.469,281310.0
2020-01-29 09:30:00,71.57,71.95,71.1,71.15,163746.0,69.8987,70.2698,69.4397,69.4885,163746.0
2020-01-29 10:00:00,71.1,71.18,70.29,71.09,218701.0,69.4397,69.5178,68.6486,69.4299,218701.0
2020-01-29 10:30:00,71.03,71.12,70.73,70.8,109950.0,69.3713,69.4592,69.0783,69.1467,109950.0
2020-01-29 11:00:00,70.8,70.82,70.37,70.51,99465.0,69.1467,69.1662,68.7267,68.8634,99465.0
2020-01-29 11:30:00,70.48,70.48,70.14,70.29,57360.0,68.8341,68.8341,68.5021,68.6486,57360.0
2020-01-29 12:00:00,70.28,70.32,70.13,70.25,96294.0,68.6388,68.6779,68.4923,68.6095,96294.0
2020-01-29 12:30:00,70.25,70.38,70.13,70.18,91695.0,68.6095,68.7365,68.4923,68.5411,91695.0
2020-01-29 13:00:00,70.17,70.31,70.02,70.21,48738.0,68.5314,68.6681,68.3849,68.5704,48738.0
2020-01-29 13:30:00,70.22,70.22,69.9,70.17,62954.0,68.5802,68.5802,68.2677,68.5314,62954.0
2020-01-29 14:00:00,70.17,70.31,69.94,70.03,101028.0,68.5314,68.6681,68.3067,68.3946,101028.0
2020-01-29 14:30:00,70.03,70.13,69.75,69.98,96136.0,68.3946,68.4923,68.1212,68.3458,96136.0
2020-01-29 15:00:00,70.0,70.1,69.71,69.98,129813.0,68.3653,68.463,68.0821,68.3458,129813.0
2020-01-29 15:30:00,69.99,70.4,69.97,70.03,264669.0,68.3556,68.756,68.336,68.3946,264669.0
2020-01-30 09:30:00,69.72,70.66,69.65,69.83,121616.0,68.0919,69.0099,68.0235,68.1993,121616.0
2020-01-30 10:00:00,69.95,70.3,69.34,69.41,87951.0,68.3165,68.6583,67.7208,67.7891,87951.0
2020-01-30 10:30:00,69.39,69.39,68.33,68.38,173248.0,67.7696,67.7696,66.7343,66.7832,173248.0
2020-01-30 11:00:00,68.38,69.03,68.35,69.03,54995.0,66.7832,67.418,66.7539,67.418,54995.0
2020-01-30 11:30:00,69.06,69.24,68.97,69.01,40912.0,67.4473,67.6231,67.3594,67.3985,40912.0
2020-01-30 12:00:00,69.0,69.08,68.63,68.65,30645.0,67.3887,67.4668,67.0273,67.0469,30645.0
2020-01-30 12:30:00,68.67,68.68,68.45,68.63,41417.0,67.0664,67.0762,66.8515,67.0273,41417.0
2020-01-30 13:00:00,68.61,68.75,68.49,68.61,136868.0,67.0078,67.1445,66.8906,67.0078,136868.0
2020-01-30 13:30:00,68.63,68.69,68.52,68.66,58961.0,67.0273,67.0859,66.9199,67.0566,58961.0
2020-01-30 14:00:00,68.67,69.27,68.58,69.17,75724.0,67.0664,67.6524,66.9785,67.5547,75724.0
2020-01-30 14:30:00,69.15,69.37,68.88,69.0,58597.0,67.5352,67.7501,67.2715,67.3887,58597.0
2020-01-30 15:00:00,68.99,69.13,68.84,68.97,79257.0,67.3789,67.5157,67.2324,67.3594,79257.0
2020-01-30 15:30:00,69.0,69.02,68.64,68.84,369524.0,67.3887,67.4082,67.0371,67.2324,369524.0
2020-01-31 09:30:00,68.36,68.77,68.12,68.76,194823.0,66.7636,67.1641,66.5293,67.1543,194823.0
2020-01-31 10:00:00,68.72,68.72,67.65,67.66,226562.0,67.1152,67.1152,66.0702,66.08,226562.0
2020-01-31 10:30:00,67.65,67.89,67.33,67.48,106399.0,66.0702,66.3046,65.7577,65.9042,106399.0
2020-01-31 11:00:00,67.45,67.53,66.93,66.97,133523.0,65.8749,65.953,65.367,65.4061,133523.0
2020-01-31 11:30:00,67.03,67.64,66.92,67.58,58204.0,65.4647,66.0605,65.3573,66.0019,58204.0
2020-01-31 12:00:00,67.58,67.61,67.19,67.4,66985.0,66.0019,66.0312,65.621,65.8261,66985.0
2020-01-31 12:30:00,67.37,67.47,66.98,67.04,36517.0,65.7968,65.8944,65.4159,65.4745,36517.0
2020-01-31 13:00:00,67.07,67.3,67.05,67.23,42327.0,65.5038,65.7284,65.4842,65.66,42327.0
2020-01-31 13:30:00,67.2,67.25,66.91,67.17,50868.0,65.6307,65.6796,65.3475,65.6014,50868.0
2020-01-31 14:00:00,67.19,67.25,66.47,66.49,111861.0,65.621,65.6796,64.9178,64.9373,111861.0
2020-01-31 14:30:00,66.49,66.59,66.21,66.3,185819.0,64.9373,65.035,64.6639,64.7518,185819.0
2020-01-31 15:00:00,66.32,66.34,65.87,65.98,127631.0,64.7713,64.7908,64.3318,64.4392,127631.0
2020-01-31 15:30:00,65.98,66.09,65.58,65.95,446359.0,64.4392,64.5467,64.0486,64.4099,446359.0
2020-02-03 09:30:00,66.38,67.37,66.31,66.76,134296.0,64.8299,65.7968,64.7615,65.201,134296.0
2020-02-03 10:00:00,66.79,67.24,66.79,67.07,47368.0,65.2303,65.6698,65.2303,65.5038,47368.0
2020-02-03 10:30:00,67.14,67.5,67.1,67.28,84124.0,65.5721,65.9237,65.5331,65.7089,84124.0
2020-02-03 11:00:00,67.28,67.44,67.06,67.23,142425.0,65.7089,65.8651,65.494,65.66,142425.0
2020-02-03 11:30:00,67.2,67.26,66.98,67.19,38404.0,65.6307,65.6893,65.4159,65.621,38404.0
2020-02-03 12:00:00,67.17,67.29,66.91,67.27,45310.0,65.6014,65.7186,65.3475,65.6991,45310.0
2020-02-03 12:30:00,67.26,67.64,67.17,67.55,56020.0,65.6893,66.0605,65.6014,65.9726,56020.0
2020-02-03 13:00:00,67.55,67.75,67.38,67.6,55935.0,65.9726,66.1679,65.8065,66.0214,55935.0
2020-02-03 13:30:00,67.61,67.78,67.54,67.7,47007.0,66.0312,66.1972,65.9628,66.1191,47007.0
2020-02-03 14:00:00,67.66,67.66,67.37,67.52,85950.0,66.08,66.08,65.7968,65.9433,85950.0
2020-02-03 14:30:00,67.5,67.68,67.39,67.66,39644.0,65.9237,66.0995,65.8163,66.08,39644.0
2020-02-03 15:00:00,67.65,67.88,67.56,67.73,206908.0,66.0702,66.2949,65.9823,66.1484,206908.0
2020-02-03 15:30:00,67.73,67.86,67.48,67.8,387795.0,66.1484,66.2753,65.9042,66.2167,387795.0
2020-02-04 09:30:00,69.01,69.82,68.91,69.34,130333.0,67.3985,68.1896,67.3008,67.7208,130333.0
2020-02-04 10:00:00,69.39,69.71,69.25,69.5,48746.0,67.7696,68.0821,67.6329,67.877,48746.0
2020-02-04 10:30:00,69.52,69.97,69.47,69.78,74353.0,67.8966,68.336,67.8477,68.1505,74353.0
2020-02-04 11:00:00,69.8,70.11,69.61,70.06,110118.0,68.17,68.4728,67.9845,68.4239,110118.0
2020-02-04 11:30:00,70.1,70.46,70.08,70.45,57879.0,68.463,68.8146,68.4435,68.8048,57879.0
2020-02-04 12:00:00,70.43,70.52,70.3,70.41,54848.0,68.7853,68.8732,68.6583,68.7658,54848.0
2020-02-04 12:30:00,70.4,70.4,70.1,70.25,48260.0,68.756,68.756,68.463,68.6095,48260.0
2020-02-04 13:00:00,70.25,70.36,70.24,70.28,34049.0,68.6095,68.7169,68.5997,68.6388,34049.0
2020-02-04 13:30:00,70.28,70.47,70.28,70.37,44625.0,68.6388,68.8244,68.6388,68.7267,44625.0
2020-02-04 14:00:00,70.39,70.41,70.25,70.33,45863.0,68.7462,68.7658,68.6095,68.6876,45863.0
2020-02-04 14:30:00,70.32,70.59,70.3,70.4,55221.0,68.6779,68.9416,68.6583,68.756,55221.0
2020-02-04 15:00:00,70.39,70.5,70.27,70.34,91739.0,68.7462,68.8537,68.629,68.6974,91739.0
2020-02-04 15:30:00,70.34,70.66,70.29,70.45,304464.0,68.6974,69.0099,68.6486,68.8048,304464.0
2020-02-05 09:30:00,71.75,71.83,70.69,71.12,106496.0,70.0745,70.1526,69.0392,69.4592,106496.0
2020-02-05 10:00:00,71.16,71.31,70.25,70.37,76923.0,69.4983,69.6448,68.6095,68.7267,76923.0
2020-02-05 10:30:00,70.31,70.72,70.2,70.6,67595.0,68.6681,69.0685,68.5607,68.9513,67595.0
2020-02-05 11:00:00,70.56,70.64,70.44,70.53,44055.0,68.9123,68.9904,68.7951,68.883,44055.0
2020-02-05 11:30:00,70.57,70.66,70.3,70.64,49770.0,68.922,69.0099,68.6583,68.9904,49770.0
2020-02-05 12:00:00,70.64,71.21,70.61,71.15,50418.0,68.9904,69.5471,68.9611,69.4885,50418.0
2020-02-05 12:30:00,71.17,71.23,71.07,71.09,59952.0,69.508,69.5666,69.4104,69.4299,59952.0
2020-02-05 13:00:00,71.08,71.09,70.9,71.04,46081.0,69.4201,69.4299,69.2443,69.3811,46081.0
2020-02-05 13:30:00,71.04,71.08,70.84,70.84,32891.0,69.3811,69.4201,69.1857,69.1857,32891.0
2020-02-05 14:00:00,70.83,70.93,70.65,70.9,38549.0,69.176,69.2736,69.0002,69.2443,38549.0
2020-02-05 14:30:00,70.89,71.24,70.85,71.17,55728.0,69.2346,69.5764,69.1955,69.508,55728.0
2020-02-05 15:00:00,71.15,71.3,71.09,71.1,60709.0,69.4885,69.635,69.4299,69.4397,60709.0
2020-02-05 15:30:00,71.12,71.3,70.99,71.28,230361.0,69.4592,69.635,69.3322,69.6155,230361.0
2020-02-06 09:30:00,71.28,71.43,70.73,71.27,45808.0,69.6155,69.762,69.0783,69.6057,45808.0
2020-02-06 10:00:00,71.29,71.47,71.01,71.02,34293.0,69.6252,69.801,69.3518,69.3615,34293.0
2020-02-06 10:30:00,71.06,71.35,70.91,71.05,51540.0,69.4006,69.6838,69.2541,69.3908,51540.0
2020-02-06 11:00:00,71.02,71.16,70.84,71.03,75747.0,69.3615,69.4983,69.1857,69.3713,75747.0
2020-02-06 11:30:00,71.05,71.15,70.98,71.01,17736.0,69.3908,69.4885,69.3225,69.3518,17736.0
2020-02-06 12:00:00,71.02,71.32,71.02,71.31,15814.0,69.3615,69.6545,69.3615,69.6448,15814.0
2020-02-06 12:30:00,71.3,71.6,71.26,71.55,64822.0,69.635,69.928,69.5959,69.8792,64822.0
2020-02-06 13:00:00,71.55,71.72,71.43,71.54,121463.0,69.8792,70.0452,69.762,69.8694,121463.0
2020-02-06 13:30:00,71.53,71.67,71.38,71.58,32499.0,69.8596,69.9963,69.7131,69.9085,32499.0
2020-02-06 14:00:00,71.55,71.6,71.28,71.4,32235.0,69.8792,69.928,69.6155,69.7327,32235.0
2020-02-06 14:30:00,71.41,71.43,71.25,71.25,15622.0,69.7424,69.762,69.5862,69.5862,15622.0
2020-02-06 15:00:00,71.21,71.34,71.19,71.24,24484.0,69.5471,69.6741,69.5276,69.5764,24484.0
2020-02-06 15:30:00,71.26,71.44,71.26,71.37,117327.0,69.5959,69.7717,69.5959,69.7034,117327.0
2020-02-07 09:30:00,70.69,71.0,69.8,69.8,81026.0,69.0392,69.342,68.17,68.17,81026.0
2020-02-07 10:00:00,69.78,69.8,69.28,69.65,47653.0,68.1505,68.17,67.6622,68.0235,47653.0
2020-02-07 10:30:00,69.65,70.31,69.65,70.06,43805.0,68.0235,68.6681,68.0235,68.4239,43805.0
2020-02-07 11:00:00,70.01,70.04,69.65,69.78,59241.0,68.3751,68.4044,68.0235,68.1505,59241.0
2020-02-07 11:30:00,69.81,69.95,69.57,69.7,30552.0,68.1798,68.3165,67.9454,68.0724,30552.0
2020-02-07 12:00:00,69.7,70.14,69.7,70.12,47413.0,68.0724,68.5021,68.0724,68.4825,47413.0
2020-02-07 12:30:00,70.12,70.33,70.03,70.22,155322.0,68.4825,68.6876,68.3946,68.5802,155322.0
2020-02-07 13:00:00,70.19,70.24,69.94,69.95,30420.0,68.5509,68.5997,68.3067,68.3165,30420.0
2020-02-07 13:30:00,69.95,70.12,69.83,69.84,82276.0,68.3165,68.4825,68.1993,68.2091,82276.0
2020-02-07 14:00:00,69.81,69.82,69.39,69.56,130744.0,68.1798,68.1896,67.7696,67.9356,130744.0
2020-02-07 14:30:00,69.61,69.61,69.21,69.34,48313.0,67.9845,67.9845,67.5938,67.7208,48313.0
2020-02-07 15:00:00,69.34,69.4,69.24,69.38,63886.0,67.7208,67.7794,67.6231,67.7598,63886.0
2020-02-07 15:30:00,69.38,69.61,69.33,69.45,237456.0,67.7598,67.9845,67.711,67.8282,237456.0
2020-02-10 09:30:00,69.0,69.8,68.83,69.69,76475.0,67.3887,68.17,67.2227,68.0626,76475.0
2020-02-10 10:00:00,69.74,69.92,69.65,69.8,61255.0,68.1114,68.2872,68.0235,68.17,61255.0
2020-02-10 10:30:00,69.8,69.92,69.64,69.84,46024.0,68.17,68.2872,68.0138,68.2091,46024.0
2020-02-10 11:00:00,69.85,70.06,69.78,70.02,54494.0,68.2189,68.4239,68.1505,68.3849,54494.0
2020-02-10 11:30:00,70.03,70.25,70.01,70.23,48128.0,68.3946,68.6095,68.3751,68.59,48128.0
2020-02-10 12:00:00,70.22,70.29,70.08,70.18,51217.0,68.5802,68.6486,68.4435,68.5411,51217.0
2020-02-10 12:30:00,70.15,70.16,69.96,70.04,40313.0,68.5118,68.5216,68.3263,68.4044,40313.0
2020-02-10 13:00:00,70.05,70.08,69.91,70.02,27314.0,68.4142,68.4435,68.2774,68.3849,27314.0
2020-02-10 13:30:00,70.0,70.15,69.99,70.11,27622.0,68.3653,68.5118,68.3556,68.4728,27622.0
2020-02-10 14:00:00,70.09,70.37,70.07,70.36,28320.0,68.4532,68.7267,68.4337,68.7169,28320.0
2020-02-10 14:30:00,70.35,70.42,70.24,70.4,31347.0,68.7072,68.7755,68.5997,68.756,31347.0
2020-02-10 15:00:00,70.4,70.63,70.4,70.56,42316.0,68.756,68.9806,68.756,68.9123,42316.0
2020-02-10 15:30:00,70.57,70.61,70.43,70.56,153178.0,68.922,68.9611,68.7853,68.9123,153178.0
2020-02-11 09:30:00,70.75,72.56,70.75,72.41,186202.0,69.0978,70.8656,69.0978,70.7191,186202.0
2020-02-11 10:00:00,72.44,73.04,72.42,72.73,118541.0,70.7484,71.3344,70.7288,71.0316,118541.0
2020-02-11 10:30:00,72.74,72.87,72.6,72.69,42799.0,71.0414,71.1683,70.9046,70.9925,42799.0
2020-02-11 11:00:00,72.67,72.69,72.3,72.49,39629.0,70.973,70.9925,70.6116,70.7972,39629.0
2020-02-11 11:30:00,72.45,72.51,72.21,72.41,36301.0,70.7581,70.8167,70.5237,70.7191,36301.0
2020-02-11 12:00:00,72.44,72.75,72.41,72.64,18611.0,70.7484,71.0511,70.7191,70.9437,18611.0
2020-02-11 12:30:00,72.69,72.76,72.62,72.7,67957.0,70.9925,71.0609,70.9242,71.0023,67957.0
2020-02-11 13:00:00,72.71,72.74,72.51,72.53,137830.0,71.0121,71.0414,70.8167,70.8363,137830.0
2020-02-11 13:30:00,72.55,72.56,72.03,72.1,22424.0,70.8558,70.8656,70.3479,70.4163,22424.0
2020-02-11 14:00:00,72.12,72.22,71.99,72.21,37776.0,70.4358,70.5335,70.3089,70.5237,37776.0
2020-02-11 14:30:00,72.21,72.48,72.15,72.31,35060.0,70.5237,70.7874,70.4651,70.6214,35060.0
2020-02-11 15:00:00,72.35,72.43,71.99,72.15,103469.0,70.6605,70.7386,70.3089,70.4651,103469.0
2020-02-11 15:30:00,72.17,72.5,72.15,72.4,222391.0,70.4847,70.807,70.4651,70.7093,222391.0
2020-02-12 09:30:00,72.77,73.54,72.46,73.17,167827.0,71.0707,71.8227,70.7679,71.4613,167827.0
2020-02-12 10:00:00,73.16,73.48,72.71,72.73,53478.0,71.4516,71.7641,71.0121,71.0316,53478.0
2020-02-12 10:30:00,72.7,72.87,72.6,72.6,42082.0,71.0023,71.1683,70.9046,70.9046,42082.0
2020-02-12 11:00:00,72.62,72.9,72.59,72.76,32539.0,70.9242,71.1976,70.8949,71.0609,32539.0
2020-02-12 11:30:00,72.77,72.89,72.64,72.77,37348.0,71.0707,71.1879,70.9437,71.0707,37348.0
2020-02-12 12:00:00,72.78,72.9,72.69,72.84,33288.0,71.0804,71.1976,70.9925,71.139,33288.0
2020-02-12 12:30:00,72.84,73.2,72.81,73.1,33714.0,71.139,71.4906,71.1097,71.393,33714.0
2020-02-12 13:00:00,73.09,73.28,73.08,73.26,35812.0,71.3832,71.5688,71.3734,71.5492,35812.0
2020-02-12 13:30:00,73.28,73.39,73.18,73.27,38902.0,71.5688,71.6762,71.4711,71.559,38902.0
2020-02-12 14:00:00,73.27,73.51,73.26,73.49,45118.0,71.559,71.7934,71.5492,71.7738,45118.0
2020-02-12 14:30:00,73.48,73.56,73.39,73.44,38853.0,71.7641,71.8422,71.6762,71.725,38853.0
2020-02-12 15:00:00,73.43,73.53,73.2,73.31,55761.0,71.7152,71.8129,71.4906,71.5981,55761.0
2020-02-12 15:30:00,73.28,73.41,72.97,73.09,350750.0,71.5688,71.6957,71.266,71.3832,350750.0
2020-02-13 09:30:00,72.72,73.2,72.31,72.4,100669.0,71.0218,71.4906,70.6214,70.7093,100669.0
2020-02-13 10:00:00,72.45,72.79,72.11,72.75,74690.0,70.7581,71.0902,70.4261,71.0511,74690.0
2020-02-13 10:30:00,72.72,73.24,72.68,73.14,43459.0,71.0218,71.5297,70.9828,71.432,43459.0
2020-02-13 11:00:00,73.14,73.29,72.94,73.27,51465.0,71.432,71.5785,71.2367,71.559,51465.0
2020-02-13 11:30:00,73.3,73.55,73.24,73.38,39500.0,71.5883,71.8324,71.5297,71.6664,39500.0
2020-02-13 12:00:00,73.39,73.55,73.36,73.38,25983.0,71.6762,71.8324,71.6469,71.6664,25983.0
2020-02-13 12:30:00,73.38,73.6,72.8,72.81,138087.0,71.6664,71.8813,71.1,71.1097,138087.0
2020-02-13 13:00:00,72.81,72.97,72.61,72.78,194030.0,71.1097,71.266,70.9144,71.0804,194030.0
2020-02-13 13:30:00,72.8,73.29,72.75,73.17,48390.0,71.1,71.5785,71.0511,71.4613,48390.0
2020-02-13 14:00:00,73.13,73.17,72.83,72.91,55724.0,71.4223,71.4613,71.1293,71.2074,55724.0
2020-02-13 14:30:00,72.93,73.01,72.51,72.68,75544.0,71.2269,71.3051,70.8167,70.9828,75544.0
2020-02-13 15:00:00,72.68,72.72,72.31,72.41,74820.0,70.9828,71.0218,70.6214,70.7191,74820.0
2020-02-13 15:30:00,72.41,72.64,72.21,72.58,193657.0,70.7191,70.9437,70.5237,70.8851,193657.0
2020-02-14 09:30:00,72.8,72.88,72.25,72.26,49261.0,71.1,71.1781,70.5628,70.5726,49261.0
2020-02-14 10:00:00,72.34,72.39,71.67,71.75,65336.0,70.6507,70.6995,69.9963,70.0745,65336.0
2020-02-14 10:30:00,71.74,71.9,71.65,71.88,43349.0,70.0647,70.221,69.9768,70.2014,43349.0
2020-02-14 11:00:00,71.87,71.93,71.53,71.56,51310.0,70.1917,70.2503,69.8596,69.8889,51310.0
2020-02-14 11:30:00,71.55,71.7,71.32,71.39,35956.0,69.8792,70.0256,69.6545,69.7229,35956.0
2020-02-14 12:00:00,71.39,71.55,71.32,71.36,59926.0,69.7229,69.8792,69.6545,69.6936,59926.0
2020-02-14 12:30:00,71.37,71.43,71.11,71.16,30192.0,69.7034,69.762,69.4494,69.4983,30192.0
2020-02-14 13:00:00,71.15,71.17,70.66,70.7,87832.0,69.4885,69.508,69.0099,69.049,87832.0
2020-02-14 13:30:00,70.68,70.69,70.17,70.18,189651.0,69.0295,69.0392,68.5314,68.5411,189651.0
2020-02-14 14:00:00,70.19,70.29,69.71,69.94,160745.0,68.5509,68.6486,68.0821,68.3067,160745.0
2020-02-14 14:30:00,69.92,70.07,69.71,69.97,143552.0,68.2872,68.4337,68.0821,68.336,143552.0
2020-02-14 15:00:00,69.99,70.02,69.66,69.73,102286.0,68.3556,68.3849,68.0333,68.1017,102286.0
2020-02-14 15:30:00,69.74,70.29,69.73,70.12,310115.0,68.1114,68.6486,68.1017,68.4825,310115.0
2020-02-18 09:30:00,67.95,68.31,67.23,67.93,572088.0,66.3632,66.7148,65.66,66.3437,572088.0
2020-02-18 10:00:00,67.89,67.95,67.21,67.22,206707.0,66.3046,66.3632,65.6405,65.6503,206707.0
2020-02-18 10:30:00,67.22,67.56,66.96,67.04,206536.0,65.6503,65.9823,65.3963,65.4745,206536.0
2020-02-18 11:00:00,67.04,67.44,66.75,66.84,254080.0,65.4745,65.8651,65.1912,65.2791,254080.0
2020-02-18 11:30:00,66.84,67.0,66.72,66.8,159737.0,65.2791,65.4354,65.1619,65.2401,159737.0
2020-02-18 12:00:00,66.85,66.94,66.78,66.82,39376.0,65.2889,65.3768,65.2205,65.2596,39376.0
2020-02-18 12:30:00,66.84,67.15,66.84,67.1,42619.0,65.2791,65.5819,65.2791,65.5331,42619.0
2020-02-18 13:00:00,67.1,67.6,67.09,67.23,66286.0,65.5331,66.0214,65.5233,65.66,66286.0
2020-02-18 13:30:00,67.22,67.25,66.82,66.86,38397.0,65.6503,65.6796,65.2596,65.2987,38397.0
2020-02-18 14:00:00,66.88,67.16,66.73,67.07,140482.0,65.3182,65.5917,65.1717,65.5038,140482.0
2020-02-18 14:30:00,67.05,67.34,66.98,66.98,97184.0,65.4842,65.7675,65.4159,65.4159,97184.0
2020-02-18 15:00:00,66.99,67.22,66.89,66.9,187137.0,65.4256,65.6503,65.328,65.3377,187137.0
2020-02-18 15:30:00,66.91,67.56,66.91,67.4,684375.0,65.3475,65.9823,65.3475,65.8261,684375.0
2020-02-19 09:30:00,68.33,68.7,67.9,68.06,265338.0,66.7343,67.0957,66.3144,66.4707,265338.0
2020-02-19 10:00:00,68.04,68.54,67.85,68.25,116738.0,66.4511,66.9394,66.2656,66.6562,116738.0
2020-02-19 10:30:00,68.29,68.41,68.08,68.17,42428.0,66.6953,66.8125,66.4902,66.5781,42428.0
2020-02-19 11:00:00,68.16,68.34,68.13,68.33,46051.0,66.5683,66.7441,66.539,66.7343,46051.0
2020-02-19 11:30:00,68.37,68.51,68.18,68.18,69487.0,66.7734,66.9101,66.5878,66.5878,69487.0
2020-02-19 12:00:00,68.17,68.25,68.06,68.06,51511.0,66.5781,66.6562,66.4707,66.4707,51511.0
2020-02-19 12:30:00,68.06,68.29,68.02,68.13,62822.0,66.4707,66.6953,66.4316,66.539,62822.0
2020-02-19 13:00:00,68.12,68.32,68.06,68.17,119249.0,66.5293,66.7246,66.4707,66.5781,119249.0
2020-02-19 13:30:00,68.17,68.17,67.97,68.02,56894.0,66.5781,66.5781,66.3828,66.4316,56894.0
2020-02-19 14:00:00,67.98,68.43,67.97,68.41,89088.0,66.3925,66.832,66.3828,66.8125,89088.0
2020-02-19 14:30:00,68.42,68.49,68.35,68.45,86436.0,66.8222,66.8906,66.7539,66.8515,86436.0
2020-02-19 15:00:00,68.46,68.48,68.1,68.14,108591.0,66.8613,66.8808,66.5097,66.5488,108591.0
2020-02-19 15:30:00,68.14,68.32,67.91,67.97,317222.0,66.5488,66.7246,66.3242,66.3828,317222.0
2020-02-20 09:30:00,67.86,68.4,67.66,68.36,156628.0,66.3729,66.9011,66.1773,66.862,156628.0
2020-02-20 10:00:00,68.37,68.57,68.12,68.26,83661.0,66.8718,67.0674,66.6272,66.7642,83661.0
2020-02-20 10:30:00,68.24,68.47,68.13,68.17,52461.0,66.7446,66.9696,66.637,66.6761,52461.0
2020-02-20 11:00:00,68.1,68.1,66.91,66.92,88353.0,66.6077,66.6077,65.4438,65.4535,88353.0
2020-02-20 11:30:00,66.91,67.16,66.25,66.96,182313.0,65.4438,65.6883,64.7982,65.4927,182313.0
2020-02-20 12:00:00,66.92,67.12,66.74,66.8,68766.0,65.4535,65.6492,65.2775,65.3362,68766.0
2020-02-20 12:30:00,66.84,67.4,66.84,67.4,128791.0,65.3753,65.923,65.3753,65.923,128791.0
2020-02-20 13:00:00,67.39,67.62,67.19,67.52,50220.0,65.9132,66.1382,65.7176,66.0404,50220.0
2020-02-20 13:30:00,67.55,67.61,67.33,67.48,23875.0,66.0697,66.1284,65.8546,66.0013,23875.0
2020-02-20 14:00:00,67.57,67.89,67.57,67.75,48797.0,66.0893,66.4023,66.0893,66.2654,48797.0
2020-02-20 14:30:00,67.77,68.04,67.7,67.85,78168.0,66.2849,66.549,66.2164,66.3632,78168.0
2020-02-20 15:00:00,67.85,68.04,67.74,68.0,64970.0,66.3632,66.549,66.2556,66.5099,64970.0
2020-02-20 15:30:00,68.0,68.12,67.83,67.89,138414.0,66.5099,66.6272,66.3436,66.4023,138414.0
2020-02-21 09:30:00,67.56,67.56,65.8,66.31,134414.0,66.0795,66.0795,64.3581,64.8569,134414.0
2020-02-21 10:00:00,66.3,66.71,66.05,66.56,129053.0,64.8471,65.2481,64.6026,65.1014,129053.0
2020-02-21 10:30:00,66.54,66.75,66.1,66.71,69528.0,65.0819,65.2873,64.6515,65.2481,69528.0
2020-02-21 11:00:00,66.69,66.87,66.49,66.79,61982.0,65.2286,65.4046,65.033,65.3264,61982.0
2020-02-21 11:30:00,66.82,66.9,66.6,66.62,34914.0,65.3557,65.434,65.1406,65.1601,34914.0
2020-02-21 12:00:00,66.65,66.75,66.5,66.5,28515.0,65.1895,65.2873,65.0427,65.0427,28515.0
2020-02-21 12:30:00,66.45,66.48,66.04,66.19,61882.0,64.9938,65.0232,64.5928,64.7395,61882.0
2020-02-21 13:00:00,66.18,66.24,65.89,65.92,53122.0,64.7298,64.7884,64.4461,64.4755,53122.0
2020-02-21 13:30:00,65.94,66.0,65.64,65.99,157276.0,64.495,64.5537,64.2016,64.5439,157276.0
2020-02-21 14:00:00,65.96,66.15,65.76,65.98,84130.0,64.5146,64.7004,64.319,64.5341,84130.0
2020-02-21 14:30:00,65.97,66.16,65.85,66.07,38154.0,64.5244,64.7102,64.407,64.6222,38154.0
2020-02-21 15:00:00,66.06,66.07,65.93,65.99,74097.0,64.6124,64.6222,64.4852,64.5439,74097.0
2020-02-21 15:30:00,65.98,66.28,65.86,66.01,350400.0,64.5341,64.8276,64.4168,64.5635,350400.0
2020-02-24 09:30:00,63.19,64.2,62.67,63.97,712817.0,61.8053,62.7931,61.2967,62.5682,712817.0
2020-02-24 10:00:00,63.97,64.51,63.95,64.3,269463.0,62.5682,63.0964,62.5486,62.891,269463.0
2020-02-24 10:30:00,64.28,64.29,63.81,64.13,142689.0,62.8714,62.8812,62.4117,62.7247,142689.0
2020-02-24 11:00:00,64.1,64.15,63.65,64.15,87972.0,62.6953,62.7442,62.2552,62.7442,87972.0
2020-02-24 11:30:00,64.15,64.21,63.84,64.03,102017.0,62.7442,62.8029,62.441,62.6269,102017.0
2020-02-24 12:00:00,63.97,63.97,63.64,63.74,46435.0,62.5682,62.5682,62.2454,62.3432,46435.0
2020-02-24 12:30:00,63.7,63.87,63.53,63.64,43685.0,62.3041,62.4704,62.1378,62.2454,43685.0
2020-02-24 13:00:00,63.62,63.8,63.38,63.8,44645.0,62.2259,62.4019,61.9911,62.4019,44645.0
2020-02-24 13:30:00,63.78,63.86,63.53,63.67,49781.0,62.3824,62.4606,62.1378,62.2748,49781.0
2020-02-24 14:00:00,63.65,63.95,63.42,63.88,69849.0,62.2552,62.5486,62.0302,62.4802,69849.0
2020-02-24 14:30:00,63.88,64.04,63.72,64.04,64673.0,62.4802,62.6367,62.3237,62.6367,64673.0
2020-02-24 15:00:00,64.06,64.45,64.04,64.21,125061.0,62.6562,63.0377,62.6367,62.8029,125061.0
2020-02-24 15:30:00,64.2,64.34,63.84,63.9,448150.0,62.7931,62.9301,62.441,62.4997,448150.0
2020-02-25 09:30:00,64.7,64.78,63.38,63.72,107441.0,63.2822,63.3604,61.9911,62.3237,107441.0
2020-02-25 10:00:00,63.71,63.96,62.93,63.07,130996.0,62.3139,62.5584,61.551,61.6879,130996.0
2020-02-25 10:30:00,63.08,63.19,62.09,62.6,196361.0,61.6977,61.8053,60.7294,61.2282,196361.0
2020-02-25 11:00:00,62.6,62.81,61.79,62.33,168527.0,61.2282,61.4336,60.436,60.9641,168527.0
2020-02-25 11:30:00,62.4,62.92,62.24,62.85,54682.0,61.0326,61.5412,60.8761,61.4727,54682.0
2020-02-25 12:00:00,62.84,63.1,62.61,62.81,157537.0,61.4629,61.7173,61.238,61.4336,157537.0
2020-02-25 12:30:00,62.82,62.96,62.48,62.53,86369.0,61.4434,61.5803,61.1108,61.1597,86369.0
2020-02-25 13:00:00,62.54,62.72,62.27,62.44,96431.0,61.1695,61.3456,60.9054,61.0717,96431.0
2020-02-25 13:30:00,62.41,62.41,61.68,61.69,138976.0,61.0424,61.0424,60.3284,60.3382,138976.0
2020-02-25 14:00:00,61.69,61.73,61.25,61.28,219511.0,60.3382,60.3773,59.9078,59.9371,219511.0
2020-02-25 14:30:00,61.27,62.31,61.19,62.19,136281.0,59.9274,60.9446,59.8491,60.8272,136281.0
2020-02-25 15:00:00,62.22,62.68,61.76,61.88,162446.0,60.8565,61.3065,60.4066,60.524,162446.0
2020-02-25 15:30:00,61.88,62.21,61.51,61.62,319368.0,60.524,60.8468,60.1621,60.2697,319368.0
2020-02-26 09:30:00,61.98,62.96,61.72,62.35,169942.0,60.6218,61.5803,60.3675,60.9837,169942.0
2020-02-26 10:00:00,62.35,62.54,62.06,62.37,79782.0,60.9837,61.1695,60.7,61.0032,79782.0
2020-02-26 10:30:00,62.4,62.79,62.25,62.5,65167.0,61.0326,61.414,60.8859,61.1304,65167.0
2020-02-26 11:00:00,62.46,62.51,62.06,62.46,82911.0,61.0913,61.1402,60.7,61.0913,82911.0
2020-02-26 11:30:00,62.49,62.49,61.77,61.77,76202.0,61.1206,61.1206,60.4164,60.4164,76202.0
2020-02-26 12:00:00,61.79,61.86,61.3,61.77,121928.0,60.436,60.5044,59.9567,60.4164,121928.0
2020-02-26 12:30:00,61.79,62.19,61.79,62.05,36657.0,60.436,60.8272,60.436,60.6903,36657.0
2020-02-26 13:00:00,62.07,62.14,61.85,62.0,64320.0,60.7098,60.7783,60.4946,60.6414,64320.0
2020-02-26 13:30:00,62.01,62.01,61.11,61.32,45229.0,60.6511,60.6511,59.7709,59.9763,45229.0
2020-02-26 14:00:00,61.35,61.79,61.23,61.51,39549.0,60.0056,60.436,59.8882,60.1621,39549.0
2020-02-26 14:30:00,61.5,61.81,61.38,61.4,39192.0,60.1523,60.4555,60.0349,60.0545,39192.0
2020-02-26 15:00:00,61.45,61.88,61.42,61.52,42890.0,60.1034,60.524,60.0741,60.1719,42890.0
2020-02-26 15:30:00,61.54,61.54,61.23,61.46,263332.0,60.1914,60.1914,59.8882,60.1132,263332.0
2020-02-27 09:30:00,59.56,59.9,58.56,58.74,234983.0,58.2548,58.5874,57.2767,57.4528,234983.0
2020-02-27 10:00:00,58.69,58.94,57.85,58.02,180211.0,57.4039,57.6484,56.5823,56.7486,180211.0
2020-02-27 10:30:00,58.02,58.7,57.58,58.7,157794.0,56.7486,57.4137,56.3182,57.4137,157794.0
2020-02-27 11:00:00,58.76,59.39,58.62,58.64,176211.0,57.4724,58.0886,57.3354,57.355,176211.0
2020-02-27 11:30:00,58.66,59.49,58.5,59.41,100993.0,57.3745,58.1864,57.2181,58.1081,100993.0
2020-02-27 12:00:00,59.39,59.58,59.08,59.49,65487.0,58.0886,58.2744,57.7853,58.1864,65487.0
2020-02-27 12:30:00,59.52,59.97,59.48,59.65,80843.0,58.2157,58.6558,58.1766,58.3429,80843.0
2020-02-27 13:00:00,59.64,60.2,59.56,59.65,77629.0,58.3331,58.8808,58.2548,58.3429,77629.0
2020-02-27 13:30:00,59.59,59.94,59.11,59.48,75793.0,58.2842,58.6265,57.8147,58.1766,75793.0
2020-02-27 14:00:00,59.44,59.65,59.15,59.62,77023.0,58.1375,58.3429,57.8538,58.3135,77023.0
2020-02-27 14:30:00,59.59,59.77,59.39,59.42,118780.0,58.2842,58.4602,58.0886,58.1179,118780.0
2020-02-27 15:00:00,59.39,59.86,59.31,59.48,156040.0,58.0886,58.5483,58.0103,58.1766,156040.0
2020-02-27 15:30:00,59.46,59.73,58.42,58.45,430278.0,58.157,58.4211,57.1398,57.1692,430278.0
2020-02-28 09:30:00,55.77,57.29,55.32,56.55,388804.0,54.5479,56.0346,54.1077,55.3108,388804.0
2020-02-28 10:00:00,56.51,57.25,56.15,56.75,168879.0,55.2717,55.9954,54.9196,55.5064,168879.0
2020-02-28 10:30:00,56.75,57.71,56.67,57.64,143997.0,55.5064,56.4454,55.4282,56.3769,143997.0
2020-02-28 11:00:00,57.7,57.97,57.0,57.97,118860.0,56.4356,56.6997,55.7509,56.6997,118860.0
2020-02-28 11:30:00,58.0,58.87,57.89,58.51,208362.0,56.729,57.5799,56.6214,57.2278,208362.0
2020-02-28 12:00:00,58.4,58.57,57.82,58.5,68809.0,57.1202,57.2865,56.553,57.2181,68809.0
2020-02-28 12:30:00,58.64,58.9,58.19,58.76,84658.0,57.355,57.6093,56.9148,57.4724,84658.0
2020-02-28 13:00:00,58.78,58.97,58.27,58.3,77931.0,57.4919,57.6778,56.9931,57.0224,77931.0
2020-02-28 13:30:00,58.27,58.3,57.78,58.04,93579.0,56.9931,57.0224,56.5138,56.7681,93579.0
2020-02-28 14:00:00,57.96,58.24,57.53,57.76,102960.0,56.6899,56.9638,56.2693,56.4943,102960.0
2020-02-28 14:30:00,57.77,58.4,57.48,57.57,187124.0,56.5041,57.1202,56.2204,56.3084,187124.0
2020-02-28 15:00:00,57.59,57.97,57.13,57.36,165852.0,56.328,56.6997,55.8781,56.103,165852.0
2020-02-28 15:30:00,57.32,58.81,57.32,58.79,376930.0,56.0639,57.5213,56.0639,57.5017,376930.0
2020-03-02 09:30:00,59.41,59.69,58.29,58.41,135010.0,58.1081,58.382,57.0127,57.13,135010.0
2020-03-02 10:00:00,58.36,58.58,57.59,57.97,124767.0,57.0811,57.2963,56.328,56.6997,124767.0
2020-03-02 10:30:00,57.94,59.12,57.58,58.7,65972.0,56.6703,57.8245,56.3182,57.4137,65972.0
2020-03-02 11:00:00,58.63,59.09,58.6,58.89,93983.0,57.3452,57.7951,57.3159,57.5995,93983.0
2020-03-02 11:30:00,58.95,59.2,58.64,59.14,51836.0,57.6582,57.9027,57.355,57.844,51836.0
2020-03-02 12:00:00,59.14,59.29,58.98,59.1,45612.0,57.844,57.9907,57.6875,57.8049,45612.0
2020-03-02 12:30:00,59.17,59.68,59.15,59.66,73163.0,57.8734,58.3722,57.8538,58.3526,73163.0
2020-03-02 13:00:00,59.68,59.76,59.13,59.27,33487.0,58.3722,58.4504,57.8342,57.9712,33487.0
2020-03-02 13:30:00,59.33,59.57,59.2,59.57,53998.0,58.0299,58.2646,57.9027,58.2646,53998.0
2020-03-02 14:00:00,59.57,59.73,59.32,59.32,39112.0,58.2646,58.4211,58.0201,58.0201,39112.0
2020-03-02 14:30:00,59.36,59.43,58.83,59.2,56251.0,58.0592,58.1277,57.5408,57.9027,56251.0
2020-03-02 15:00:00,59.15,59.83,59.15,59.81,66060.0,57.8538,58.5189,57.8538,58.4993,66060.0
2020-03-02 15:30:00,59.81,60.68,59.7,60.5,225981.0,58.4993,59.3503,58.3918,59.1742,225981.0
2020-03-03 09:30:00,60.51,60.71,59.56,59.99,115412.0,59.184,59.3796,58.2548,58.6754,115412.0
2020-03-03 10:00:00,59.94,61.44,59.88,60.41,103915.0,58.6265,60.0936,58.5678,59.0862,103915.0
2020-03-03 10:30:00,60.39,61.0,60.26,60.9,71940.0,59.0666,59.6633,58.9395,59.5655,71940.0
2020-03-03 11:00:00,60.96,61.0,59.16,59.35,154132.0,59.6241,59.6633,57.8636,58.0494,154132.0
2020-03-03 11:30:00,59.48,60.22,59.31,60.22,72320.0,58.1766,58.9004,58.0103,58.9004,72320.0
2020-03-03 12:00:00,60.23,60.59,60.03,60.08,103660.0,58.9101,59.2623,58.7145,58.7634,103660.0
2020-03-03 12:30:00,60.11,60.27,59.62,59.68,73259.0,58.7928,58.9493,58.3135,58.3722,73259.0
2020-03-03 13:00:00,59.67,59.67,58.72,59.0,109799.0,58.3624,58.3624,57.4332,57.7071,109799.0
2020-03-03 13:30:00,59.02,59.19,58.37,58.38,84090.0,57.7267,57.8929,57.0909,57.1007,84090.0
2020-03-03 14:00:00,58.46,58.59,57.9,58.57,86455.0,57.1789,57.3061,56.6312,57.2865,86455.0
2020-03-03 14:30:00,58.51,58.74,58.06,58.69,81748.0,57.2278,57.4528,56.7877,57.4039,81748.0
2020-03-03 15:00:00,58.63,59.28,58.52,59.22,64416.0,57.3452,57.981,57.2376,57.9223,64416.0
2020-03-03 15:30:00,59.17,59.19,58.33,58.46,199003.0,57.8734,57.8929,57.0518,57.1789,199003.0
2020-03-04 09:30:00,59.59,60.22,59.57,60.2,162820.0,58.2842,58.9004,58.2646,58.8808,162820.0
2020-03-04 10:00:00,60.2,60.97,60.04,60.9,133826.0,58.8808,59.6339,58.7243,59.5655,133826.0
2020-03-04 10:30:00,60.76,60.76,60.1,60.17,84089.0,59.4285,59.4285,58.783,58.8515,84089.0
2020-03-04 11:00:00,60.2,60.42,59.92,60.32,84802.0,58.8808,59.096,58.6069,58.9982,84802.0
2020-03-04 11:30:00,60.34,60.51,60.15,60.48,62839.0,59.0177,59.184,58.8319,59.1547,62839.0
2020-03-04 12:00:00,60.49,60.89,60.49,60.86,53010.0,59.1644,59.5557,59.1644,59.5263,53010.0
2020-03-04 12:30:00,60.89,61.31,60.73,61.28,54270.0,59.5557,59.9665,59.3992,59.9371,54270.0
2020-03-04 13:00:00,61.29,61.62,61.19,61.56,71280.0,59.9469,60.2697,59.8491,60.211,71280.0
2020-03-04 13:30:00,61.55,61.87,61.47,61.7,76177.0,60.2012,60.5142,60.123,60.3479,76177.0
2020-03-04 14:00:00,61.72,61.84,61.4,61.76,67306.0,60.3675,60.4849,60.0545,60.4066,67306.0
2020-03-04 14:30:00,61.79,61.89,61.48,61.86,81567.0,60.436,60.5338,60.1328,60.5044,81567.0
2020-03-04 15:00:00,61.86,62.22,61.82,62.13,157025.0,60.5044,60.8565,60.4653,60.7685,157025.0
2020-03-04 15:30:00,62.16,62.5,61.92,62.5,330317.0,60.7979,61.1304,60.5631,61.1304,330317.0
2020-03-05 09:30:00,60.64,61.44,60.37,60.59,120229.0,59.3112,60.0936,59.0471,59.2623,120229.0
2020-03-05 10:00:00,60.59,61.31,60.3,60.77,49899.0,59.2623,59.9665,58.9786,59.4383,49899.0
2020-03-05 10:30:00,60.73,60.97,60.5,60.71,36084.0,59.3992,59.6339,59.1742,59.3796,36084.0
2020-03-05 11:00:00,60.73,61.54,60.68,61.36,36608.0,59.3992,60.1914,59.3503,60.0154,36608.0
2020-03-05 11:30:00,61.43,61.47,61.14,61.31,41982.0,60.0838,60.123,59.8002,59.9665,41982.0
2020-03-05 12:00:00,61.3,61.33,61.06,61.29,70901.0,59.9567,59.986,59.722,59.9469,70901.0
2020-03-05 12:30:00,61.27,61.4,60.51,60.55,44646.0,59.9274,60.0545,59.184,59.2231,44646.0
2020-03-05 13:00:00,60.54,60.65,60.3,60.59,58520.0,59.2134,59.3209,58.9786,59.2623,58520.0
2020-03-05 13:30:00,60.58,61.0,60.5,60.8,64346.0,59.2525,59.6633,59.1742,59.4677,64346.0
2020-03-05 14:00:00,60.78,60.8,60.08,60.22,50973.0,59.4481,59.4677,58.7634,58.9004,50973.0
2020-03-05 14:30:00,60.24,60.57,60.17,60.33,54411.0,58.9199,59.2427,58.8515,59.008,54411.0
2020-03-05 15:00:00,60.36,60.37,59.79,60.0,106333.0,59.0373,59.0471,58.4798,58.6852,106333.0
2020-03-05 15:30:00,59.95,60.73,59.94,60.61,219426.0,58.6363,59.3992,58.6265,59.2818,219426.0
2020-03-06 09:30:00,58.66,59.27,58.15,58.7,142509.0,57.3745,57.9712,56.8757,57.4137,142509.0
2020-03-06 10:00:00,58.67,59.51,58.42,59.49,50049.0,57.3843,58.2059,57.1398,58.1864,50049.0
2020-03-06 10:30:00,59.52,59.71,59.17,59.36,38631.0,58.2157,58.4015,57.8734,58.0592,38631.0
2020-03-06 11:00:00,59.38,59.4,58.61,58.71,25126.0,58.0788,58.0983,57.3256,57.4235,25126.0
2020-03-06 11:30:00,58.74,58.88,58.16,58.49,46665.0,57.4528,57.5897,56.8855,57.2083,46665.0
2020-03-06 12:00:00,58.51,58.51,58.16,58.2,53264.0,57.2278,57.2278,56.8855,56.9246,53264.0
2020-03-06 12:30:00,58.23,58.59,58.04,58.08,75420.0,56.954,57.3061,56.7681,56.8073,75420.0
2020-03-06 13:00:00,58.08,58.37,58.01,58.04,88366.0,56.8073,57.0909,56.7388,56.7681,88366.0
2020-03-06 13:30:00,58.02,58.14,57.54,57.59,62617.0,56.7486,56.8659,56.2791,56.328,62617.0
2020-03-06 14:00:00,57.56,57.82,57.44,57.66,47538.0,56.2987,56.553,56.1813,56.3965,47538.0
2020-03-06 14:30:00,57.71,57.78,57.41,57.53,77299.0,56.4454,56.5138,56.1519,56.2693,77299.0
2020-03-06 15:00:00,57.57,58.03,57.25,57.76,121222.0,56.3084,56.7584,55.9954,56.4943,121222.0
2020-03-06 15:30:00,57.75,59.05,57.66,58.93,342381.0,56.4845,57.756,56.3965,57.6386,342381.0
2020-03-09 09:30:00,53.4,56.03,53.01,55.42,100737.0,52.2298,54.8022,51.8484,54.2055,100737.0
2020-03-09 10:00:00,55.5,56.32,55.15,55.78,129621.0,54.2838,55.0858,53.9415,54.5577,129621.0
2020-03-09 10:30:00,55.76,55.77,54.73,54.94,95711.0,54.5381,54.5479,53.5307,53.7361,95711.0
2020-03-09 11:00:00,54.92,55.66,54.88,55.61,102132.0,53.7165,54.4403,53.6774,54.3914,102132.0
2020-03-09 11:30:00,55.61,56.22,55.42,56.12,68102.0,54.3914,54.988,54.2055,54.8902,68102.0
2020-03-09 12:00:00,56.11,56.51,55.44,55.45,52228.0,54.8804,55.2717,54.2251,54.2349,52228.0
2020-03-09 12:30:00,55.47,55.58,55.06,55.18,106950.0,54.2545,54.362,53.8534,53.9708,106950.0
2020-03-09 13:00:00,55.19,55.46,55.05,55.19,58838.0,53.9806,54.2447,53.8437,53.9806,58838.0
2020-03-09 13:30:00,55.12,55.18,54.32,54.4,99557.0,53.9121,53.9708,53.1297,53.2079,99557.0
2020-03-09 14:00:00,54.43,54.77,54.05,54.25,119186.0,53.2372,53.5698,52.8656,53.0612,119186.0
2020-03-09 14:30:00,54.28,54.85,54.0,54.73,115709.0,53.0905,53.648,52.8167,53.5307,115709.0
2020-03-09 15:00:00,54.76,55.88,54.6,55.71,239940.0,53.56,54.6555,53.4035,54.4892,239940.0
2020-03-09 15:30:00,55.7,56.21,55.08,55.08,340226.0,54.4794,54.9782,53.873,53.873,340226.0
2020-03-10 09:30:00,56.88,57.82,55.87,56.23,204109.0,55.6336,56.553,54.6457,54.9978,204109.0
2020-03-10 10:00:00,56.23,57.52,56.08,57.07,213169.0,54.9978,56.2595,54.8511,55.8194,213169.0
2020-03-10 10:30:00,57.07,57.07,56.37,56.52,73233.0,55.8194,55.8194,55.1347,55.2814,73233.0
2020-03-10 11:00:00,56.54,56.85,55.49,55.5,115395.0,55.301,55.6042,54.274,54.2838,115395.0
2020-03-10 11:30:00,55.43,55.99,55.08,55.67,110642.0,54.2153,54.7631,53.873,54.4501,110642.0
2020-03-10 12:00:00,55.69,56.7,55.67,56.04,82420.0,54.4696,55.4575,54.4501,54.812,82420.0
2020-03-10 12:30:00,56.0,56.3,55.73,56.1,63343.0,54.7728,55.0663,54.5088,54.8706,63343.0
2020-03-10 13:00:00,56.09,56.28,55.76,56.08,59692.0,54.8609,55.0467,54.5381,54.8511,59692.0
2020-03-10 13:30:00,56.13,56.36,55.58,55.67,52245.0,54.9,55.1249,54.362,54.4501,52245.0
2020-03-10 14:00:00,55.68,56.3,55.46,56.28,63240.0,54.4599,55.0663,54.2447,55.0467,63240.0
2020-03-10 14:30:00,56.28,57.63,56.26,57.55,125690.0,55.0467,56.3671,55.0271,56.2889,125690.0
2020-03-10 15:00:00,57.6,58.37,57.57,58.12,215410.0,56.3378,57.0909,56.3084,56.8464,215410.0
2020-03-10 15:30:00,58.11,59.16,57.98,59.0,402456.0,56.8366,57.8636,56.7094,57.7071,402456.0
2020-03-11 09:30:00,57.29,57.8,56.79,57.33,167000.0,56.0346,56.5334,55.5455,56.0737,167000.0
2020-03-11 10:00:00,57.46,58.09,56.94,57.0,119805.0,56.2008,56.817,55.6922,55.7509,119805.0
2020-03-11 10:30:00,56.94,57.01,56.08,56.41,119067.0,55.6922,55.7607,54.8511,55.1739,119067.0
2020-03-11 11:00:00,56.37,56.77,55.94,56.23,86513.0,55.1347,55.526,54.7142,54.9978,86513.0
2020-03-11 11:30:00,56.26,56.63,56.04,56.3,62846.0,55.0271,55.389,54.812,55.0663,62846.0
2020-03-11 12:00:00,56.31,57.2,56.06,56.85,98175.0,55.076,55.9465,54.8315,55.6042,98175.0
2020-03-11 12:30:00,56.9,56.99,56.14,56.27,76946.0,55.6531,55.7411,54.9098,55.0369,76946.0
2020-03-11 13:00:00,56.34,56.38,55.89,56.32,78841.0,55.1054,55.1445,54.6652,55.0858,78841.0
2020-03-11 13:30:00,56.39,56.46,55.94,56.04,79299.0,55.1543,55.2228,54.7142,54.812,79299.0
2020-03-11 14:00:00,56.13,56.15,55.32,55.38,64778.0,54.9,54.9196,54.1077,54.1664,64778.0
2020-03-11 14:30:00,55.4,55.86,55.22,55.26,78792.0,54.186,54.6359,54.0099,54.0491,78792.0
2020-03-11 15:00:00,55.28,55.31,54.67,55.12,150759.0,54.0686,54.098,53.472,53.9121,150759.0
2020-03-11 15:30:00,55.11,55.47,54.83,54.88,423202.0,53.9023,54.2545,53.6285,53.6774,423202.0
2020-03-12 09:30:00,50.8,52.18,50.15,52.1,296677.0,49.6868,51.0365,49.051,50.9583,296677.0
2020-03-12 10:00:00,52.05,52.27,51.28,51.44,140709.0,50.9094,51.1246,50.1563,50.3128,140709.0
2020-03-12 10:30:00,51.47,51.76,50.36,51.04,158393.0,50.3421,50.6258,49.2564,49.9215,158393.0
2020-03-12 11:00:00,51.05,51.05,49.88,50.22,185803.0,49.9313,49.9313,48.7869,49.1195,185803.0
2020-03-12 11:30:00,50.28,50.62,49.66,50.15,144457.0,49.1782,49.5107,48.5718,49.051,144457.0
2020-03-12 12:00:00,50.09,50.77,49.84,50.55,96831.0,48.9923,49.6574,48.7478,49.4423,96831.0
2020-03-12 12:30:00,50.47,52.14,50.09,51.76,129510.0,49.364,50.9974,48.9923,50.6258,129510.0
2020-03-12 13:00:00,51.69,53.06,51.21,51.48,167250.0,50.5573,51.8973,50.0878,50.3519,167250.0
2020-03-12 13:30:00,51.48,51.7,50.56,51.53,106786.0,50.3519,50.5671,49.452,50.4008,106786.0
2020-03-12 14:00:00,51.48,52.06,51.23,51.55,106304.0,50.3519,50.9192,50.1074,50.4204,106304.0
2020-03-12 14:30:00,51.47,52.06,51.23,51.25,101201.0,50.3421,50.9192,50.1074,50.1269,101201.0
2020-03-12 15:00:00,51.3,51.85,51.04,51.08,130184.0,50.1758,50.7138,49.9215,49.9607,130184.0
2020-03-12 15:30:00,51.02,51.4,49.6,49.75,442393.0,49.902,50.2736,48.5131,48.6598,442393.0
2020-03-13 09:30:00,53.23,53.91,50.2,50.64,190997.0,52.0635,52.7286,49.0999,49.5303,190997.0
2020-03-13 10:00:00,50.58,51.55,49.58,51.08,251365.0,49.4716,50.4204,48.4935,49.9607,251365.0
2020-03-13 10:30:00,51.16,51.65,50.1,50.13,93010.0,50.0389,50.5182,49.0021,49.0315,93010.0
2020-03-13 11:00:00,50.13,50.64,49.49,49.49,95482.0,49.0315,49.5303,48.4055,48.4055,95482.0
2020-03-13 11:30:00,49.48,50.02,48.68,49.83,94949.0,48.3957,48.9239,47.6132,48.738,94949.0
2020-03-13 12:00:00,49.87,50.14,49.65,49.95,95549.0,48.7772,49.0413,48.562,48.8554,95549.0
2020-03-13 12:30:00,49.99,51.31,49.98,50.8,53068.0,48.8945,50.1856,48.8848,49.6868,53068.0
2020-03-13 13:00:00,50.84,51.47,50.74,51.43,60720.0,49.7259,50.3421,49.6281,50.303,60720.0
2020-03-13 13:30:00,51.45,51.65,51.0,51.59,50699.0,50.3225,50.5182,49.8824,50.4595,50699.0
2020-03-13 14:00:00,51.5,51.65,50.46,50.6,72883.0,50.3714,50.5182,49.3542,49.4912,72883.0
2020-03-13 14:30:00,50.53,51.63,50.32,51.5,68982.0,49.4227,50.4986,49.2173,50.3714,68982.0
2020-03-13 15:00:00,51.46,52.72,51.45,52.59,164416.0,50.3323,51.5647,50.3225,51.4376,164416.0
2020-03-13 15:30:00,52.7,54.88,52.11,54.75,567260.0,51.5452,53.6774,50.9681,53.5502,567260.0
2020-03-16 09:30:00,48.1,51.92,46.77,51.73,175750.0,47.046,50.7822,45.7451,50.5964,175750.0
2020-03-16 10:00:00,51.74,52.21,51.39,51.69,160077.0,50.6062,51.0659,50.2639,50.5573,160077.0
2020-03-16 10:30:00,51.63,53.26,51.61,52.08,108314.0,50.4986,52.0929,50.479,50.9387,108314.0
2020-03-16 11:00:00,52.2,53.7,52.02,53.54,93121.0,51.0561,52.5232,50.8801,52.3667,93121.0
2020-03-16 11:30:00,53.49,53.92,52.02,52.3,121385.0,52.3178,52.7384,50.8801,51.1539,121385.0
2020-03-16 12:00:00,52.41,52.58,51.24,51.48,110241.0,51.2615,51.4278,50.1171,50.3519,110241.0
2020-03-16 12:30:00,51.48,51.82,50.86,51.07,100785.0,50.3519,50.6844,49.7455,49.9509,100785.0
2020-03-16 13:00:00,51.02,51.08,49.66,49.87,76234.0,49.902,49.9607,48.5718,48.7772,76234.0
2020-03-16 13:30:00,49.78,50.29,49.34,50.09,81738.0,48.6891,49.188,48.2588,48.9923,81738.0
2020-03-16 14:00:00,49.86,50.05,48.64,49.11,132433.0,48.7674,48.9532,47.5741,48.0338,132433.0
2020-03-16 14:30:00,49.15,49.79,48.58,49.05,132519.0,48.0729,48.6989,47.5154,47.9751,132519.0
2020-03-16 15:00:00,49.1,50.0,48.96,49.76,162598.0,48.024,48.9043,47.8871,48.6696,162598.0
2020-03-16 15:30:00,49.74,50.16,48.15,48.16,438647.0,48.65,49.0608,47.0949,47.1046,438647.0
2020-03-17 09:30:00,49.55,49.99,47.7,47.7,179735.0,48.4642,48.8945,46.6547,46.6547,179735.0
2020-03-17 10:00:00,47.78,48.64,47.39,47.81,100479.0,46.733,47.5741,46.3515,46.7623,100479.0
2020-03-17 10:30:00,47.85,48.92,47.62,48.66,158308.0,46.8014,47.848,46.5765,47.5937,158308.0
2020-03-17 11:00:00,48.69,50.7,48.45,50.02,146273.0,47.623,49.589,47.3883,48.9239,146273.0
2020-03-17 11:30:00,49.98,50.81,49.64,50.61,95135.0,48.8848,49.6966,48.5522,49.501,95135.0
2020-03-17 12:00:00,50.65,51.86,50.35,50.45,146793.0,49.5401,50.7236,49.2467,49.3445,146793.0
2020-03-17 12:30:00,50.49,50.83,49.38,49.67,75998.0,49.3836,49.7161,48.2979,48.5816,75998.0
2020-03-17 13:00:00,49.73,50.04,48.37,48.59,111521.0,48.6402,48.9434,47.31,47.5252,111521.0
2020-03-17 13:30:00,48.59,49.85,48.42,49.75,73133.0,47.5252,48.7576,47.3589,48.6598,73133.0
2020-03-17 14:00:00,49.75,51.92,49.5,51.83,110101.0,48.6598,50.7822,48.4153,50.6942,110101.0
2020-03-17 14:30:00,51.88,52.15,51.14,51.7,100658.0,50.7431,51.0072,50.0193,50.5671,100658.0
2020-03-17 15:00:00,51.79,51.89,50.78,50.78,141139.0,50.6551,50.7529,49.6672,49.6672,141139.0
2020-03-17 15:30:00,50.78,52.11,50.7,51.87,318806.0,49.6672,50.9681,49.589,50.7333,318806.0
2020-03-18 09:30:00,47.57,50.9,47.56,50.37,108413.0,46.5276,49.7846,46.5178,49.2662,108413.0
2020-03-18 10:00:00,50.33,51.1,49.04,49.71,103010.0,49.2271,49.9802,47.9654,48.6207,103010.0
2020-03-18 10:30:00,49.7,49.7,47.65,48.0,98939.0,48.6109,48.6109,46.6058,46.9481,98939.0
2020-03-18 11:00:00,48.04,48.22,47.16,47.44,101264.0,46.9873,47.1633,46.1266,46.4004,101264.0
2020-03-18 11:30:00,47.45,47.76,46.59,47.4,88133.0,46.4102,46.7134,45.569,46.3613,88133.0
2020-03-18 12:00:00,47.4,47.48,46.51,47.11,49876.0,46.3613,46.4395,45.4908,46.0777,49876.0
2020-03-18 12:30:00,47.09,47.17,45.32,45.35,53171.0,46.0581,46.1363,44.3269,44.3562,53171.0
2020-03-18 13:00:00,44.89,46.06,44.7,45.04,96739.0,43.9063,45.0507,43.7205,44.053,96739.0
2020-03-18 13:30:00,45.0,45.06,44.14,44.54,157860.0,44.0139,44.0726,43.1727,43.564,157860.0
2020-03-18 14:00:00,44.56,44.63,42.87,43.29,120778.0,43.5835,43.652,41.9306,42.3414,120778.0
2020-03-18 14:30:00,43.22,43.84,42.92,43.82,168711.0,42.2729,42.8793,41.9795,42.8597,168711.0
2020-03-18 15:00:00,43.84,44.37,43.01,44.31,176987.0,42.8793,43.3977,42.0675,43.339,176987.0
2020-03-18 15:30:00,44.33,46.57,44.1,46.56,510120.0,43.3586,45.5495,43.1336,45.5397,510120.0
2020-03-19 09:30:00,45.77,49.42,45.57,49.14,118375.0,44.767,48.337,44.5714,48.0632,118375.0
2020-03-19 10:00:00,49.07,49.07,47.79,48.92,175837.0,47.9947,47.9947,46.7427,47.848,175837.0
2020-03-19 10:30:00,48.92,50.08,47.81,47.94,160141.0,47.848,48.9826,46.7623,46.8895,160141.0
2020-03-19 11:00:00,47.92,48.16,47.11,47.91,68622.0,46.8699,47.1046,46.0777,46.8601,68622.0
2020-03-19 11:30:00,47.88,48.46,47.47,47.64,113431.0,46.8308,47.3981,46.4298,46.596,113431.0
2020-03-19 12:00:00,47.74,47.87,45.93,46.48,119735.0,46.6938,46.821,44.9235,45.4615,119735.0
2020-03-19 12:30:00,46.63,47.36,46.01,46.71,69705.0,45.6082,46.3222,45.0018,45.6864,69705.0
2020-03-19 13:00:00,46.77,46.77,46.11,46.55,101630.0,45.7451,45.7451,45.0996,45.5299,101630.0
2020-03-19 13:30:00,46.55,47.17,46.32,46.58,90273.0,45.5299,46.1363,45.305,45.5593,90273.0
2020-03-19 14:00:00,46.64,48.13,46.56,47.82,97098.0,45.6179,47.0753,45.5397,46.7721,97098.0
2020-03-19 14:30:00,47.79,48.53,47.71,48.41,123668.0,46.7427,47.4665,46.6645,47.3492,123668.0
2020-03-19 15:00:00,48.26,48.57,47.68,48.32,236564.0,47.2024,47.5057,46.6352,47.2611,236564.0
2020-03-19 15:30:00,48.32,48.55,46.23,46.99,459769.0,47.2611,47.4861,45.2169,45.9603,459769.0
2020-03-20 09:30:00,48.39,48.9,47.01,47.07,237014.0,47.3296,47.8284,45.9798,46.0385,237014.0
2020-03-20 10:00:00,47.14,48.86,47.11,48.67,89356.0,46.107,47.7893,46.0777,47.6035,89356.0
2020-03-20 10:30:00,48.62,49.92,48.62,49.62,90633.0,47.5546,48.8261,47.5546,48.5326,90633.0
2020-03-20 11:00:00,49.63,49.74,48.17,48.57,84226.0,48.5424,48.65,47.1144,47.5057,84226.0
2020-03-20 11:30:00,48.45,48.89,47.88,48.14,73285.0,47.3883,47.8186,46.8308,47.0851,73285.0
2020-03-20 12:00:00,48.22,48.32,47.42,47.62,166343.0,47.1633,47.2611,46.3809,46.5765,166343.0
2020-03-20 12:30:00,47.83,49.3,47.83,49.07,86207.0,46.7819,48.2197,46.7819,47.9947,86207.0
2020-03-20 13:00:00,49.12,49.31,48.03,48.39,93291.0,48.0436,48.2294,46.9775,47.3296,93291.0
2020-03-20 13:30:00,48.45,48.56,47.44,47.87,84924.0,47.3883,47.4959,46.4004,46.821,84924.0
2020-03-20 14:00:00,47.8,48.29,46.83,47.03,54430.0,46.7525,47.2318,45.8038,45.9994,54430.0
2020-03-20 14:30:00,47.19,47.24,45.65,45.89,104977.0,46.1559,46.2048,44.6496,44.8844,104977.0
2020-03-20 15:00:00,45.96,46.25,45.17,46.12,157956.0,44.9529,45.2365,44.1802,45.1093,157956.0
2020-03-20 15:30:00,46.11,46.46,44.07,44.19,338173.0,45.0996,45.4419,43.1043,43.2216,338173.0
2020-03-23 09:30:00,44.61,45.78,43.32,45.35,193839.0,43.6324,44.7768,42.3707,44.3562,193839.0
2020-03-23 10:00:00,45.41,46.5,44.52,46.08,148042.0,44.4149,45.481,43.5444,45.0702,148042.0
2020-03-23 10:30:00,46.04,46.8,45.38,45.4,105768.0,45.0311,45.7744,44.3856,44.4051,105768.0
2020-03-23 11:00:00,45.49,46.24,43.92,44.41,108621.0,44.4932,45.2267,42.9576,43.4368,108621.0
2020-03-23 11:30:00,44.3,45.07,43.91,44.31,90761.0,43.3292,44.0824,42.9478,43.339,90761.0
2020-03-23 12:00:00,44.34,45.28,43.53,45.09,100492.0,43.3684,44.2878,42.5761,44.1019,100492.0
2020-03-23 12:30:00,45.16,47.38,44.84,47.38,144241.0,44.1704,46.3417,43.8574,46.3417,144241.0
2020-03-23 13:00:00,47.37,47.37,46.05,46.05,107916.0,46.332,46.332,45.0409,45.0409,107916.0
2020-03-23 13:30:00,46.0,46.77,45.18,45.62,103123.0,44.992,45.7451,44.1899,44.6203,103123.0
2020-03-23 14:00:00,45.6,46.23,45.17,45.91,89510.0,44.6007,45.2169,44.1802,44.9039,89510.0
2020-03-23 14:30:00,45.85,46.62,45.39,45.91,86720.0,44.8453,45.5984,44.3953,44.9039,86720.0
2020-03-23 15:00:00,45.9,46.34,44.92,45.06,114477.0,44.8942,45.3245,43.9356,44.0726,114477.0
2020-03-23 15:30:00,45.11,46.22,44.59,45.98,458230.0,44.1215,45.2072,43.6129,44.9724,458230.0
2020-03-24 09:30:00,48.33,49.59,47.83,48.38,245172.0,47.2709,48.5033,46.7819,47.3198,245172.0
2020-03-24 10:00:00,48.35,49.46,47.91,49.39,131711.0,47.2905,48.3762,46.8601,48.3077,131711.0
2020-03-24 10:30:00,49.43,50.21,49.3,50.06,228919.0,48.3468,49.1097,48.2197,48.963,228919.0
2020-03-24 11:00:00,50.14,50.26,49.35,50.18,199039.0,49.0413,49.1586,48.2686,49.0804,199039.0
2020-03-24 11:30:00,50.13,51.38,50.0,51.12,126542.0,49.0315,50.2541,48.9043,49.9998,126542.0
2020-03-24 12:00:00,51.22,52.34,51.09,52.34,127265.0,50.0976,51.193,49.9704,51.193,127265.0
2020-03-24 12:30:00,52.35,52.64,51.37,51.56,140743.0,51.2028,51.4865,50.2443,50.4301,140743.0
2020-03-24 13:00:00,51.55,52.36,51.04,52.16,136551.0,50.4204,51.2126,49.9215,51.017,136551.0
2020-03-24 13:30:00,52.16,52.46,51.07,51.19,168458.0,51.017,51.3104,49.9509,50.0682,168458.0
2020-03-24 14:00:00,51.2,51.44,50.82,51.28,123328.0,50.078,50.3128,49.7064,50.1563,123328.0
2020-03-24 14:30:00,51.13,52.1,50.98,52.1,116023.0,50.0096,50.9583,49.8628,50.9583,116023.0
2020-03-24 15:00:00,52.0,52.18,51.58,52.1,155354.0,50.8605,51.0365,50.4497,50.9583,155354.0
2020-03-24 15:30:00,52.13,52.98,51.54,52.82,411438.0,50.9876,51.819,50.4106,51.6625,411438.0
2020-03-25 09:30:00,53.25,55.1,51.05,52.13,184231.0,52.0831,53.8926,49.9313,50.9876,184231.0
2020-03-25 10:00:00,52.08,52.45,51.61,52.32,121914.0,50.9387,51.3006,50.479,51.1735,121914.0
2020-03-25 10:30:00,52.35,53.07,52.12,52.64,94292.0,51.2028,51.907,50.9779,51.4865,94292.0
2020-03-25 11:00:00,52.63,53.35,52.49,53.0,132966.0,51.4767,52.1809,51.3398,51.8386,132966.0
2020-03-25 11:30:00,53.01,53.82,52.91,53.82,61916.0,51.8484,52.6406,51.7506,52.6406,61916.0
2020-03-25 12:00:00,53.8,55.7,53.8,55.46,129508.0,52.621,54.4794,52.621,54.2447,129508.0
2020-03-25 12:30:00,55.4,56.11,55.01,55.36,157517.0,54.186,54.8804,53.8045,54.1469,157517.0
2020-03-25 13:00:00,55.35,56.83,55.04,56.08,103486.0,54.1371,55.5847,53.8339,54.8511,103486.0
2020-03-25 13:30:00,56.08,56.99,55.12,55.28,147419.0,54.8511,55.7411,53.9121,54.0686,147419.0
2020-03-25 14:00:00,55.33,55.9,54.9,55.55,134343.0,54.1175,54.675,53.6969,54.3327,134343.0
2020-03-25 14:30:00,55.52,56.29,55.31,55.93,84802.0,54.3034,55.0565,54.098,54.7044,84802.0
2020-03-25 15:00:00,55.94,56.14,55.33,55.48,124075.0,54.7142,54.9098,54.1175,54.2642,124075.0
2020-03-25 15:30:00,55.46,55.99,53.74,54.24,720252.0,54.2447,54.7631,52.5624,53.0514,720252.0
2020-03-26 09:30:00,54.97,55.72,54.72,55.45,154920.0,53.7654,54.499,53.5209,54.2349,154920.0
2020-03-26 10:00:00,55.38,56.41,55.32,56.06,127227.0,54.1664,55.1739,54.1077,54.8315,127227.0
2020-03-26 10:30:00,56.14,56.89,55.16,55.71,274962.0,54.9098,55.6433,53.9512,54.4892,274962.0
2020-03-26 11:00:00,55.66,57.29,55.28,57.25,204457.0,54.4403,56.0346,54.0686,55.9954,204457.0
2020-03-26 11:30:00,57.2,57.43,55.8,56.04,97270.0,55.9465,56.1715,54.5772,54.812,97270.0
2020-03-26 12:00:00,56.03,56.36,55.61,56.03,90404.0,54.8022,55.1249,54.3914,54.8022,90404.0
2020-03-26 12:30:00,55.98,56.37,55.85,56.3,60589.0,54.7533,55.1347,54.6261,55.0663,60589.0
2020-03-26 13:00:00,56.28,56.84,56.05,56.15,75017.0,55.0467,55.5944,54.8217,54.9196,75017.0
2020-03-26 13:30:00,56.11,56.35,55.58,56.07,56216.0,54.8804,55.1152,54.362,54.8413,56216.0
2020-03-26 14:00:00,56.1,56.93,56.09,56.85,61775.0,54.8706,55.6825,54.8609,55.6042,61775.0
2020-03-26 14:30:00,56.9,57.34,56.81,56.93,120090.0,55.6531,56.0835,55.5651,55.6825,120090.0
2020-03-26 15:00:00,56.91,56.91,56.36,56.82,86398.0,55.6629,55.6629,55.1249,55.5749,86398.0
2020-03-26 15:30:00,56.83,57.54,55.93,57.52,344310.0,55.5847,56.2791,54.7044,56.2595,344310.0
2020-03-27 09:30:00,55.25,56.61,54.74,55.14,170674.0,54.0393,55.3695,53.5404,53.9317,170674.0
2020-03-27 10:00:00,55.19,55.64,54.86,55.3,37422.0,53.9806,54.4207,53.6578,54.0882,37422.0
2020-03-27 10:30:00,55.35,55.57,54.93,55.55,45868.0,54.1371,54.3523,53.7263,54.3327,45868.0
2020-03-27 11:00:00,55.43,55.76,55.04,55.41,55080.0,54.2153,54.5381,53.8339,54.1958,55080.0
2020-03-27 11:30:00,55.41,55.63,54.83,55.08,87388.0,54.1958,54.4109,53.6285,53.873,87388.0
2020-03-27 12:00:00,55.06,55.16,54.77,54.91,112022.0,53.8534,53.9512,53.5698,53.7067,112022.0
2020-03-27 12:30:00,54.92,55.9,54.83,55.52,132399.0,53.7165,54.675,53.6285,54.3034,132399.0
2020-03-27 13:00:00,55.54,55.82,54.92,55.02,66550.0,54.3229,54.5968,53.7165,53.8143,66550.0
2020-03-27 13:30:00,55.0,55.73,54.96,55.38,64078.0,53.7948,54.5088,53.7556,54.1664,64078.0
2020-03-27 14:00:00,55.33,55.33,54.87,55.07,92916.0,54.1175,54.1175,53.6676,53.8632,92916.0
2020-03-27 14:30:00,55.06,55.59,54.9,55.51,65290.0,53.8534,54.3718,53.6969,54.2936,65290.0
2020-03-27 15:00:00,55.5,56.01,55.39,55.73,112102.0,54.2838,54.7826,54.1762,54.5088,112102.0
2020-03-27 15:30:00,55.73,55.79,54.56,54.6,495515.0,54.5088,54.5674,53.3644,53.4035,495515.0
2020-03-30 09:30:00,54.98,55.68,53.74,54.78,167734.0,53.7752,54.4599,52.5624,53.5796,167734.0
2020-03-30 10:00:00,54.87,55.45,54.8,54.83,87526.0,53.6676,54.2349,53.5991,53.6285,87526.0
2020-03-30 10:30:00,54.84,55.27,54.67,55.04,111372.0,53.6383,54.0588,53.472,53.8339,111372.0
2020-03-30 11:00:00,55.1,56.09,55.02,55.37,67147.0,53.8926,54.8609,53.8143,54.1566,67147.0
2020-03-30 11:30:00,55.4,55.58,54.85,55.0,77422.0,54.186,54.362,53.648,53.7948,77422.0
2020-03-30 12:00:00,54.99,55.42,54.69,55.07,88061.0,53.785,54.2055,53.4915,53.8632,88061.0
2020-03-30 12:30:00,55.07,55.44,54.92,55.38,35007.0,53.8632,54.2251,53.7165,54.1664,35007.0
2020-03-30 13:00:00,55.4,55.65,55.05,55.55,46862.0,54.186,54.4305,53.8437,54.3327,46862.0
2020-03-30 13:30:00,55.57,55.65,55.26,55.36,41151.0,54.3523,54.4305,54.0491,54.1469,41151.0
2020-03-30 14:00:00,55.33,55.33,54.78,54.94,49953.0,54.1175,54.1175,53.5796,53.7361,49953.0
2020-03-30 14:30:00,54.9,55.21,54.78,54.94,81379.0,53.6969,54.0002,53.5796,53.7361,81379.0
2020-03-30 15:00:00,54.96,55.21,54.63,55.06,108384.0,53.7556,54.0002,53.4329,53.8534,108384.0
2020-03-30 15:30:00,55.11,55.51,54.89,55.24,211192.0,53.9023,54.2936,53.6872,54.0295,211192.0
2020-03-31 09:30:00,55.97,55.97,54.65,54.96,60702.0,54.7435,54.7435,53.4524,53.7556,60702.0
2020-03-31 10:00:00,55.03,55.72,54.98,55.27,55540.0,53.8241,54.499,53.7752,54.0588,55540.0
2020-03-31 10:30:00,55.28,55.78,55.22,55.45,59652.0,54.0686,54.5577,54.0099,54.2349,59652.0
2020-03-31 11:00:00,55.46,55.94,55.29,55.92,41849.0,54.2447,54.7142,54.0784,54.6946,41849.0
2020-03-31 11:30:00,55.94,56.07,55.64,55.84,50540.0,54.7142,54.8413,54.4207,54.6163,50540.0
2020-03-31 12:00:00,55.82,55.85,54.99,55.26,42077.0,54.5968,54.6261,53.785,54.0491,42077.0
2020-03-31 12:30:00,55.26,55.31,54.68,55.01,36611.0,54.0491,54.098,53.4818,53.8045,36611.0
2020-03-31 13:00:00,55.01,55.14,54.56,54.68,65351.0,53.8045,53.9317,53.3644,53.4818,65351.0
2020-03-31 13:30:00,54.68,55.37,54.56,55.34,47529.0,53.4818,54.1566,53.3644,54.1273,47529.0
2020-03-31 14:00:00,55.3,55.39,54.69,55.04,46342.0,54.0882,54.1762,53.4915,53.8339,46342.0
2020-03-31 14:30:00,55.0,55.19,54.88,55.06,45636.0,53.7948,53.9806,53.6774,53.8534,45636.0
2020-03-31 15:00:00,55.03,55.16,54.17,54.44,167242.0,53.8241,53.9512,52.9829,53.247,167242.0
2020-03-31 15:30:00,54.4,54.65,53.41,54.18,405087.0,53.2079,53.4524,52.2396,52.9927,405087.0
2020-04-01 09:30:00,52.39,53.05,51.63,51.77,110150.0,51.2419,51.8875,50.4986,50.6355,110150.0
2020-04-01 10:00:00,51.96,53.64,51.96,53.62,61244.0,50.8214,52.4646,50.8214,52.445,61244.0
2020-04-01 10:30:00,53.57,53.94,53.34,53.71,33501.0,52.3961,52.758,52.1711,52.533,33501.0
2020-04-01 11:00:00,53.71,53.88,53.18,53.23,27093.0,52.533,52.6993,52.0146,52.0635,27093.0
2020-04-01 11:30:00,53.32,53.68,53.11,53.6,219570.0,52.1516,52.5037,51.9462,52.4254,219570.0
2020-04-01 12:00:00,53.54,53.63,52.37,52.46,57804.0,52.3667,52.4548,51.2224,51.3104,57804.0
2020-04-01 12:30:00,52.44,52.6,51.9,52.17,46065.0,51.2909,51.4473,50.7627,51.0268,46065.0
2020-04-01 13:00:00,52.17,52.9,52.04,52.65,109040.0,51.0268,51.7408,50.8996,51.4962,109040.0
2020-04-01 13:30:00,52.6,53.18,52.31,53.09,66428.0,51.4473,52.0146,51.1637,51.9266,66428.0
2020-04-01 14:00:00,53.09,53.45,52.76,52.85,46907.0,51.9266,52.2787,51.6038,51.6919,46907.0
2020-04-01 14:30:00,52.77,52.85,52.45,52.6,46936.0,51.6136,51.6919,51.3006,51.4473,46936.0
2020-04-01 15:00:00,52.61,52.8,51.78,51.79,83300.0,51.4571,51.643,50.6453,50.6551,83300.0
2020-04-01 15:30:00,51.79,52.45,51.43,52.16,284722.0,50.6551,51.3006,50.303,51.017,284722.0
2020-04-02 09:30:00,51.21,52.35,51.15,52.24,67542.0,50.0878,51.2028,50.0291,51.0952,67542.0
2020-04-02 10:00:00,52.25,52.67,52.13,52.56,69423.0,51.105,51.5158,50.9876,51.4082,69423.0
2020-04-02 10:30:00,52.64,53.32,52.4,52.98,61202.0,51.4865,52.1516,51.2517,51.819,61202.0
2020-04-02 11:00:00,52.94,53.1,52.22,52.37,35755.0,51.7799,51.9364,51.0757,51.2224,35755.0
2020-04-02 11:30:00,52.37,52.95,52.33,52.81,28615.0,51.2224,51.7897,51.1833,51.6527,28615.0
2020-04-02 12:00:00,52.83,52.92,52.44,52.44,19102.0,51.6723,51.7603,51.2909,51.2909,19102.0
2020-04-02 12:30:00,52.46,52.57,51.88,52.46,44673.0,51.3104,51.418,50.7431,51.3104,44673.0
2020-04-02 13:00:00,52.42,52.83,51.97,52.06,41244.0,51.2713,51.6723,50.8312,50.9192,41244.0
2020-04-02 13:30:00,52.0,52.32,51.92,52.03,34568.0,50.8605,51.1735,50.7822,50.8898,34568.0
2020-04-02 14:00:00,52.0,52.0,51.42,51.85,40446.0,50.8605,50.8605,50.2932,50.7138,40446.0
2020-04-02 14:30:00,51.8,52.08,51.46,51.98,51690.0,50.6649,50.9387,50.3323,50.8409,51690.0
2020-04-02 15:00:00,52.01,52.62,51.97,52.55,84815.0,50.8703,51.4669,50.8312,51.3984,84815.0
2020-04-02 15:30:00,52.54,53.54,52.35,53.33,295317.0,51.3887,52.3667,51.2028,52.1613,295317.0
2020-04-03 09:30:00,52.71,53.87,52.37,53.73,67882.0,51.5549,52.6895,51.2224,52.5526,67882.0
2020-04-03 10:00:00,53.81,54.02,52.81,53.03,32600.0,52.6308,52.8362,51.6527,51.8679,32600.0
2020-04-03 10:30:00,53.08,53.13,52.51,52.96,28739.0,51.9168,51.9657,51.3593,51.7995,28739.0
2020-04-03 11:00:00,52.85,53.04,52.51,52.66,28085.0,51.6919,51.8777,51.3593,51.506,28085.0
2020-04-03 11:30:00,52.6,53.08,52.35,52.68,39995.0,51.4473,51.9168,51.2028,51.5256,39995.0
2020-04-03 12:00:00,52.66,52.77,52.14,52.2,41644.0,51.506,51.6136,50.9974,51.0561,41644.0
2020-04-03 12:30:00,52.19,52.68,52.05,52.23,58980.0,51.0463,51.5256,50.9094,51.0855,58980.0
2020-04-03 13:00:00,52.25,52.5,52.18,52.3,27034.0,51.105,51.3495,51.0365,51.1539,27034.0
2020-04-03 13:30:00,52.27,52.27,51.91,52.2,43437.0,51.1246,51.1246,50.7725,51.0561,43437.0
2020-04-03 14:00:00,52.22,52.4,51.89,52.39,39352.0,51.0757,51.2517,50.7529,51.2419,39352.0
2020-04-03 14:30:00,52.33,52.67,52.14,52.62,29447.0,51.1833,51.5158,50.9974,51.4669,29447.0
2020-04-03 15:00:00,52.65,52.83,52.41,52.74,53582.0,51.4962,51.6723,51.2615,51.5843,53582.0
2020-04-03 15:30:00,52.72,53.09,52.55,52.86,385433.0,51.5647,51.9266,51.3984,51.7016,385433.0
2020-04-06 09:30:00,55.06,56.93,55.06,56.81,118523.0,53.8534,55.6825,53.8534,55.5651,118523.0
2020-04-06 10:00:00,56.78,57.18,56.3,56.55,78481.0,55.5357,55.927,55.0663,55.3108,78481.0
2020-04-06 10:30:00,56.59,56.76,56.26,56.64,95565.0,55.3499,55.5162,55.0271,55.3988,95565.0
2020-04-06 11:00:00,56.68,57.14,56.55,56.79,92723.0,55.4379,55.8879,55.3108,55.5455,92723.0
2020-04-06 11:30:00,56.81,57.19,56.81,57.11,79824.0,55.5651,55.9368,55.5651,55.8585,79824.0
2020-04-06 12:00:00,57.16,57.69,57.04,57.58,81723.0,55.9074,56.4258,55.79,56.3182,81723.0
2020-04-06 12:30:00,57.56,58.07,57.4,58.05,87510.0,56.2987,56.7975,56.1422,56.7779,87510.0
2020-04-06 13:00:00,58.05,58.43,57.93,58.21,83057.0,56.7779,57.1496,56.6605,56.9344,83057.0
2020-04-06 13:30:00,58.22,58.99,58.21,58.88,92021.0,56.9442,57.6973,56.9344,57.5897,92021.0
2020-04-06 14:00:00,58.88,58.91,58.39,58.6,138599.0,57.5897,57.6191,57.1105,57.3159,138599.0
2020-04-06 14:30:00,58.6,58.71,58.26,58.55,56503.0,57.3159,57.4235,56.9833,57.267,56503.0
2020-04-06 15:00:00,58.53,58.96,58.41,58.7,131511.0,57.2474,57.668,57.13,57.4137,131511.0
2020-04-06 15:30:00,58.74,59.46,58.56,59.14,439840.0,57.4528,58.157,57.2767,57.844,439840.0
2020-04-07 09:30:00,61.57,62.15,59.75,61.23,196349.0,60.2208,60.7881,58.4407,59.8882,196349.0
2020-04-07 10:00:00,61.26,61.4,59.45,59.54,148728.0,59.9176,60.0545,58.1472,58.2353,148728.0
2020-04-07 10:30:00,59.49,60.0,58.93,59.18,76021.0,58.1864,58.6852,57.6386,57.8832,76021.0
2020-04-07 11:00:00,59.25,60.32,59.17,60.23,55132.0,57.9516,58.9982,57.8734,58.9101,55132.0
2020-04-07 11:30:00,60.25,61.2,60.24,60.78,58812.0,58.9297,59.8589,58.9199,59.4481,58812.0
2020-04-07 12:00:00,60.78,61.46,60.67,61.16,60799.0,59.4481,60.1132,59.3405,59.8198,60799.0
2020-04-07 12:30:00,61.16,61.37,61.0,61.1,32512.0,59.8198,60.0252,59.6633,59.7611,32512.0
2020-04-07 13:00:00,61.08,61.18,60.72,60.9,40330.0,59.7415,59.8393,59.3894,59.5655,40330.0
2020-04-07 13:30:00,60.9,60.98,60.58,60.69,36375.0,59.5655,59.6437,59.2525,59.3601,36375.0
2020-04-07 14:00:00,60.71,60.79,60.24,60.57,71521.0,59.3796,59.4579,58.9199,59.2427,71521.0
2020-04-07 14:30:00,60.53,60.72,59.32,59.49,52608.0,59.2036,59.3894,58.0201,58.1864,52608.0
2020-04-07 15:00:00,59.47,60.13,59.47,59.82,63979.0,58.1668,58.8123,58.1668,58.5091,63979.0
2020-04-07 15:30:00,59.78,60.88,59.18,59.19,388973.0,58.47,59.5459,57.8832,57.8929,388973.0
2020-04-08 09:30:00,59.95,60.85,59.21,59.46,115838.0,58.6363,59.5166,57.9125,58.157,115838.0
2020-04-08 10:00:00,59.41,59.99,59.12,59.99,72726.0,58.1081,58.6754,57.8245,58.6754,72726.0
2020-04-08 10:30:00,60.05,60.1,59.59,59.79,81031.0,58.7341,58.783,58.2842,58.4798,81031.0
2020-04-08 11:00:00,59.79,61.44,59.79,61.37,125283.0,58.4798,60.0936,58.4798,60.0252,125283.0
2020-04-08 11:30:00,61.31,61.89,61.2,61.69,68517.0,59.9665,60.5338,59.8589,60.3382,68517.0
2020-04-08 12:00:00,61.72,62.09,61.57,61.91,64425.0,60.3675,60.7294,60.2208,60.5533,64425.0
2020-04-08 12:30:00,61.94,62.23,61.65,61.96,64531.0,60.5827,60.8663,60.299,60.6022,64531.0
2020-04-08 13:00:00,61.98,62.31,61.98,62.1,51147.0,60.6218,60.9446,60.6218,60.7392,51147.0
2020-04-08 13:30:00,62.15,62.15,61.8,61.86,56110.0,60.7881,60.7881,60.4457,60.5044,56110.0
2020-04-08 14:00:00,61.9,62.4,61.9,62.38,96078.0,60.5435,61.0326,60.5435,61.013,96078.0
2020-04-08 14:30:00,62.38,62.94,62.35,62.94,68094.0,61.013,61.5608,60.9837,61.5608,68094.0
2020-04-08 15:00:00,62.89,62.95,62.4,62.44,75249.0,61.5119,61.5705,61.0326,61.0717,75249.0
2020-04-08 15:30:00,62.45,62.98,62.16,62.79,200578.0,61.0815,61.5999,60.7979,61.414,200578.0
2020-04-09 09:30:00,63.61,64.89,63.07,63.9,129346.0,62.2161,63.468,61.6879,62.4997,129346.0
2020-04-09 10:00:00,63.89,64.07,62.59,63.4,109784.0,62.4899,62.666,61.2184,62.0107,109784.0
2020-04-09 10:30:00,63.44,63.58,62.89,63.15,76485.0,62.0498,62.1867,61.5119,61.7662,76485.0
2020-04-09 11:00:00,63.17,63.71,62.67,63.7,118064.0,61.7857,62.3139,61.2967,62.3041,118064.0
2020-04-09 11:30:00,63.7,64.16,63.64,64.13,66661.0,62.3041,62.754,62.2454,62.7247,66661.0
2020-04-09 12:00:00,64.14,64.71,63.9,64.25,71942.0,62.7345,63.292,62.4997,62.8421,71942.0
2020-04-09 12:30:00,64.25,64.5,64.05,64.09,78308.0,62.8421,63.0866,62.6464,62.6856,78308.0
2020-04-09 13:00:00,64.1,64.32,63.54,63.64,69779.0,62.6953,62.9105,62.1476,62.2454,69779.0
2020-04-09 13:30:00,63.64,63.73,63.18,63.35,51889.0,62.2454,62.3334,61.7955,61.9618,51889.0
2020-04-09 14:00:00,63.33,63.58,61.82,61.84,117515.0,61.9422,62.1867,60.4653,60.4849,117515.0
2020-04-09 14:30:00,61.84,62.27,61.02,61.3,89461.0,60.4849,60.9054,59.6828,59.9567,89461.0
2020-04-09 15:00:00,61.34,61.34,60.54,60.87,133569.0,59.9958,59.9958,59.2134,59.5361,133569.0
2020-04-09 15:30:00,60.87,61.32,60.44,61.15,329731.0,59.5361,59.9763,59.1155,59.81,329731.0
2020-04-13 09:30:00,60.81,61.23,60.14,60.15,45857.0,59.4774,59.8882,58.8221,58.8319,45857.0
2020-04-13 10:00:00,60.22,60.63,60.13,60.42,28327.0,58.9004,59.3014,58.8123,59.096,28327.0
2020-04-13 10:30:00,60.36,60.66,60.08,60.64,32226.0,59.0373,59.3307,58.7634,59.3112,32226.0
2020-04-13 11:00:00,60.54,60.67,59.82,60.24,29194.0,59.2134,59.3405,58.5091,58.9199,29194.0
2020-04-13 11:30:00,60.2,60.43,59.96,60.2,17818.0,58.8808,59.1058,58.6461,58.8808,17818.0
2020-04-13 12:00:00,60.24,61.41,60.22,61.09,58576.0,58.9199,60.0643,58.9004,59.7513,58576.0
2020-04-13 12:30:00,61.11,61.25,60.67,60.72,29276.0,59.7709,59.9078,59.3405,59.3894,29276.0
2020-04-13 13:00:00,60.74,60.99,60.62,60.77,17165.0,59.409,59.6535,59.2916,59.4383,17165.0
2020-04-13 13:30:00,60.72,61.25,60.72,61.11,12590.0,59.3894,59.9078,59.3894,59.7709,12590.0
2020-04-13 14:00:00,61.17,61.43,60.67,60.69,88720.0,59.8295,60.0838,59.3405,59.3601,88720.0
2020-04-13 14:30:00,60.78,60.93,60.59,60.77,17795.0,59.4481,59.5948,59.2623,59.4383,17795.0
2020-04-13 15:00:00,60.78,61.11,60.55,60.93,33640.0,59.4481,59.7709,59.2231,59.5948,33640.0
2020-04-13 15:30:00,60.94,61.25,60.74,60.95,117677.0,59.6046,59.9078,59.409,59.6144,117677.0
2020-04-14 09:30:00,62.71,64.0,62.56,63.95,93378.0,61.3358,62.5975,61.1891,62.5486,93378.0
2020-04-14 10:00:00,63.93,64.61,63.69,64.23,86652.0,62.5291,63.1942,62.2943,62.8225,86652.0
2020-04-14 10:30:00,64.24,64.39,63.7,63.75,56253.0,62.8323,62.979,62.3041,62.353,56253.0
2020-04-14 11:00:00,63.72,63.96,63.14,63.69,47168.0,62.3237,62.5584,61.7564,62.2943,47168.0
2020-04-14 11:30:00,63.75,63.92,63.5,63.71,38155.0,62.353,62.5193,62.1085,62.3139,38155.0
2020-04-14 12:00:00,63.71,64.05,63.62,63.81,38549.0,62.3139,62.6464,62.2259,62.4117,38549.0
2020-04-14 12:30:00,63.8,63.89,63.34,63.57,45614.0,62.4019,62.4899,61.952,62.177,45614.0
2020-04-14 13:00:00,63.53,63.88,63.31,63.82,49099.0,62.1378,62.4802,61.9227,62.4215,49099.0
2020-04-14 13:30:00,63.84,64.23,63.81,64.08,48351.0,62.441,62.8225,62.4117,62.6758,48351.0
2020-04-14 14:00:00,64.08,64.1,63.27,63.38,126221.0,62.6758,62.6953,61.8835,61.9911,126221.0
2020-04-14 14:30:00,63.37,63.43,62.81,63.02,95080.0,61.9813,62.04,61.4336,61.639,95080.0
2020-04-14 15:00:00,63.0,63.36,62.86,63.28,56093.0,61.6194,61.9716,61.4825,61.8933,56093.0
2020-04-14 15:30:00,63.27,63.71,63.19,63.31,228513.0,61.8835,62.3139,61.8053,61.9227,228513.0
2020-04-15 09:30:00,60.92,61.46,60.23,60.67,103600.0,59.585,60.1132,58.9101,59.3405,103600.0
2020-04-15 10:00:00,60.66,60.72,59.7,59.73,95460.0,59.3307,59.3894,58.3918,58.4211,95460.0
2020-04-15 10:30:00,59.65,60.72,59.23,60.6,202814.0,58.3429,59.3894,57.9321,59.272,202814.0
2020-04-15 11:00:00,60.65,60.8,60.38,60.55,55140.0,59.3209,59.4677,59.0569,59.2231,55140.0
2020-04-15 11:30:00,60.6,60.76,60.16,60.25,23033.0,59.272,59.4285,58.8417,58.9297,23033.0
2020-04-15 12:00:00,60.25,60.85,60.17,60.85,49666.0,58.9297,59.5166,58.8515,59.5166,49666.0
2020-04-15 12:30:00,60.84,61.25,60.79,61.05,48469.0,59.5068,59.9078,59.4579,59.7122,48469.0
2020-04-15 13:00:00,61.05,61.27,60.75,61.0,71258.0,59.7122,59.9274,59.4187,59.6633,71258.0
2020-04-15 13:30:00,60.99,61.07,60.83,60.96,19225.0,59.6535,59.7317,59.497,59.6241,19225.0
2020-04-15 14:00:00,60.95,61.52,60.94,61.44,32455.0,59.6144,60.1719,59.6046,60.0936,32455.0
2020-04-15 14:30:00,61.44,61.82,61.41,61.7,46675.0,60.0936,60.4653,60.0643,60.3479,46675.0
2020-04-15 15:00:00,61.65,61.75,61.43,61.5,118569.0,60.299,60.3968,60.0838,60.1523,118569.0
2020-04-15 15:30:00,61.46,61.62,61.04,61.1,230794.0,60.1132,60.2697,59.7024,59.7611,230794.0
2020-04-16 09:30:00,62.43,62.9,61.96,62.02,171105.0,61.0619,61.5216,60.6022,60.6609,171105.0
2020-04-16 10:00:00,62.03,63.05,61.97,63.05,102180.0,60.6707,61.6683,60.612,61.6683,102180.0
2020-04-16 10:30:00,63.09,63.63,62.88,63.48,98514.0,61.7075,62.2356,61.5021,62.0889,98514.0
2020-04-16 11:00:00,63.5,64.0,63.27,63.88,131308.0,62.1085,62.5975,61.8835,62.4802,131308.0
2020-04-16 11:30:00,63.9,64.59,63.68,64.46,95737.0,62.4997,63.1746,62.2845,63.0474,95737.0
2020-04-16 12:00:00,64.44,64.48,63.4,63.49,149389.0,63.0279,63.067,62.0107,62.0987,149389.0
2020-04-16 12:30:00,63.46,63.47,62.95,63.12,170786.0,62.0694,62.0791,61.5705,61.7368,170786.0
2020-04-16 13:00:00,63.15,63.47,63.0,63.16,142161.0,61.7662,62.0791,61.6194,61.7759,142161.0
2020-04-16 13:30:00,63.12,63.96,63.12,63.65,97010.0,61.7368,62.5584,61.7368,62.2552,97010.0
2020-04-16 14:00:00,63.62,64.23,63.23,64.13,178336.0,62.2259,62.8225,61.8444,62.7247,178336.0
2020-04-16 14:30:00,64.13,64.13,63.26,63.42,446990.0,62.7247,62.7247,61.8737,62.0302,446990.0
2020-04-16 15:00:00,63.44,63.6,63.06,63.44,219148.0,62.0498,62.2063,61.6781,62.0498,219148.0
2020-04-16 15:30:00,63.46,64.15,63.31,63.86,303929.0,62.0694,62.7442,61.9227,62.4606,303929.0
2020-04-17 09:30:00,65.38,66.44,65.05,65.55,137245.0,63.9473,64.9841,63.6245,64.1136,137245.0
2020-04-17 10:00:00,65.47,65.6,64.64,65.06,71504.0,64.0353,64.1625,63.2235,63.6343,71504.0
2020-04-17 10:30:00,64.95,65.31,64.73,64.85,93161.0,63.5267,63.8788,63.3115,63.4289,93161.0
2020-04-17 11:00:00,64.85,65.33,64.75,64.86,114985.0,63.4289,63.8984,63.3311,63.4387,114985.0
2020-04-17 11:30:00,64.88,65.03,64.21,64.36,64323.0,63.4582,63.605,62.8029,62.9496,64323.0
2020-04-17 12:00:00,64.39,64.64,63.97,64.25,64968.0,62.979,63.2235,62.5682,62.8421,64968.0
2020-04-17 12:30:00,64.26,64.62,64.26,64.54,38237.0,62.8518,63.2039,62.8518,63.1257,38237.0
2020-04-17 13:00:00,64.53,64.68,64.37,64.51,71437.0,63.1159,63.2626,62.9594,63.0964,71437.0
2020-04-17 13:30:00,64.49,64.76,64.4,64.52,40244.0,63.0768,63.3409,62.9888,63.1061,40244.0
2020-04-17 14:00:00,64.5,64.67,64.28,64.56,146586.0,63.0866,63.2528,62.8714,63.1453,146586.0
2020-04-17 14:30:00,64.55,64.67,64.31,64.67,51001.0,63.1355,63.2528,62.9007,63.2528,51001.0
2020-04-17 15:00:00,64.68,64.72,64.55,64.7,169607.0,63.2626,63.3018,63.1355,63.2822,169607.0
2020-04-17 15:30:00,64.71,65.01,63.25,63.81,619753.0,63.292,63.5854,61.864,62.4117,619753.0
2020-04-20 09:30:00,63.11,63.59,62.56,63.42,77868.0,61.727,62.1965,61.1891,62.0302,77868.0
2020-04-20 10:00:00,63.45,63.54,63.08,63.2,63620.0,62.0596,62.1476,61.6977,61.8151,63620.0
2020-04-20 10:30:00,63.24,63.81,62.89,63.61,109768.0,61.8542,62.4117,61.5119,62.2161,109768.0
2020-04-20 11:00:00,63.58,63.71,63.16,63.21,29633.0,62.1867,62.3139,61.7759,61.8248,29633.0
2020-04-20 11:30:00,63.2,63.58,63.01,63.45,31882.0,61.8151,62.1867,61.6292,62.0596,31882.0
2020-04-20 12:00:00,63.48,63.77,63.23,63.6,60884.0,62.0889,62.3726,61.8444,62.2063,60884.0
2020-04-20 12:30:00,63.67,63.77,63.5,63.61,28751.0,62.2748,62.3726,62.1085,62.2161,28751.0
2020-04-20 13:00:00,63.59,63.62,63.3,63.37,37724.0,62.1965,62.2259,61.9129,61.9813,37724.0
2020-04-20 13:30:00,63.35,63.39,63.0,63.37,44058.0,61.9618,62.0009,61.6194,61.9813,44058.0
2020-04-20 14:00:00,63.3,63.38,62.72,62.72,32696.0,61.9129,61.9911,61.3456,61.3456,32696.0
2020-04-20 14:30:00,62.73,63.22,62.64,62.7,69588.0,61.3554,61.8346,61.2673,61.326,69588.0
2020-04-20 15:00:00,62.68,62.92,62.64,62.9,74889.0,61.3065,61.5412,61.2673,61.5216,74889.0
2020-04-20 15:30:00,62.88,63.06,62.46,62.46,244659.0,61.5021,61.6781,61.0913,61.0913,244659.0
2020-04-21 09:30:00,61.47,62.47,61.47,62.29,150945.0,60.123,61.1011,60.123,60.925,150945.0
2020-04-21 10:00:00,62.29,62.35,61.62,62.12,141783.0,60.925,60.9837,60.2697,60.7587,141783.0
2020-04-21 10:30:00,62.15,62.18,61.01,61.05,100685.0,60.7881,60.8174,59.6731,59.7122,100685.0
2020-04-21 11:00:00,61.06,61.28,60.61,60.8,106593.0,59.722,59.9371,59.2818,59.4677,106593.0
2020-04-21 11:30:00,60.8,61.13,60.64,60.92,313613.0,59.4677,59.7904,59.3112,59.585,313613.0
2020-04-21 12:00:00,60.94,60.94,60.39,60.67,67570.0,59.6046,59.6046,59.0666,59.3405,67570.0
2020-04-21 12:30:00,60.59,60.79,60.23,60.76,38248.0,59.2623,59.4579,58.9101,59.4285,38248.0
2020-04-21 13:00:00,60.74,61.18,60.65,61.18,52150.0,59.409,59.8393,59.3209,59.8393,52150.0
2020-04-21 13:30:00,61.16,61.63,61.06,61.56,75480.0,59.8198,60.2795,59.722,60.211,75480.0
2020-04-21 14:00:00,61.55,61.91,61.29,61.8,117618.0,60.2012,60.5533,59.9469,60.4457,117618.0
2020-04-21 14:30:00,61.8,61.84,61.04,61.14,110435.0,60.4457,60.4849,59.7024,59.8002,110435.0
2020-04-21 15:00:00,61.17,61.3,60.81,61.12,113269.0,59.8295,59.9567,59.4774,59.7806,113269.0
2020-04-21 15:30:00,61.12,61.33,60.57,60.93,442547.0,59.7806,59.986,59.2427,59.5948,442547.0
2020-04-22 09:30:00,65.11,66.29,57.49,60.36,1644464.0,63.6832,64.8373,56.2302,59.0373,1644464.0
2020-04-22 10:00:00,60.37,61.57,60.27,61.32,447660.0,59.0471,60.2208,58.9493,59.9763,447660.0
2020-04-22 10:30:00,61.54,62.89,61.26,62.67,428345.0,60.1914,61.5119,59.9176,61.2967,428345.0
2020-04-22 11:00:00,62.7,63.28,62.21,62.33,330014.0,61.326,61.8933,60.8468,60.9641,330014.0
2020-04-22 11:30:00,62.37,63.1,62.32,62.61,151060.0,61.0032,61.7173,60.9543,61.238,151060.0
2020-04-22 12:00:00,62.62,63.01,62.04,62.18,413520.0,61.2478,61.6292,60.6805,60.8174,413520.0
2020-04-22 12:30:00,62.2,62.35,61.91,62.08,215234.0,60.837,60.9837,60.5533,60.7196,215234.0
2020-04-22 13:00:00,62.08,62.13,61.45,62.02,209294.0,60.7196,60.7685,60.1034,60.6609,209294.0
2020-04-22 13:30:00,62.04,62.29,61.73,61.82,243411.0,60.6805,60.925,60.3773,60.4653,243411.0
2020-04-22 14:00:00,61.82,62.35,61.78,62.08,165341.0,60.4653,60.9837,60.4262,60.7196,165341.0
2020-04-22 14:30:00,62.1,62.38,61.95,62.21,174756.0,60.7392,61.013,60.5925,60.8468,174756.0
2020-04-22 15:00:00,62.32,62.77,62.22,62.71,195145.0,60.9543,61.3945,60.8565,61.3358,195145.0
2020-04-22 15:30:00,62.71,63.06,62.58,62.68,475774.0,61.3358,61.6781,61.2086,61.3065,475774.0
2020-04-23 09:30:00,60.44,62.55,60.43,61.75,401356.0,59.1155,61.1793,59.1058,60.3968,401356.0
2020-04-23 10:00:00,61.75,62.55,61.66,62.42,244582.0,60.3968,61.1793,60.3088,61.0522,244582.0
2020-04-23 10:30:00,62.46,62.53,62.31,62.48,126781.0,61.0913,61.1597,60.9446,61.1108,126781.0
2020-04-23 11:00:00,62.47,62.53,62.22,62.34,87024.0,61.1011,61.1597,60.8565,60.9739,87024.0
2020-04-23 11:30:00,62.35,62.37,61.82,62.06,180063.0,60.9837,61.0032,60.4653,60.7,180063.0
2020-04-23 12:00:00,62.07,62.37,62.0,62.23,80547.0,60.7098,61.0032,60.6414,60.8663,80547.0
2020-04-23 12:30:00,62.24,62.25,60.87,61.66,153116.0,60.8761,60.8859,59.5361,60.3088,153116.0
2020-04-23 13:00:00,61.7,62.06,61.38,61.58,70119.0,60.3479,60.7,60.0349,60.2306,70119.0
2020-04-23 13:30:00,61.5,61.73,60.68,60.89,116329.0,60.1523,60.3773,59.3503,59.5557,116329.0
2020-04-23 14:00:00,60.88,61.27,60.76,61.18,54819.0,59.5459,59.9274,59.4285,59.8393,54819.0
2020-04-23 14:30:00,61.15,61.6,61.05,61.53,51579.0,59.81,60.2501,59.7122,60.1817,51579.0
2020-04-23 15:00:00,61.5,61.54,60.92,61.27,103101.0,60.1523,60.1914,59.585,59.9274,103101.0
2020-04-23 15:30:00,61.29,61.57,61.11,61.14,360089.0,59.9469,60.2208,59.7709,59.8002,360089.0
2020-04-24 09:30:00,61.22,61.49,60.28,60.65,104482.0,59.8784,60.1425,58.959,59.3209,104482.0
2020-04-24 10:00:00,60.64,61.08,60.58,60.83,51556.0,59.3112,59.7415,59.2525,59.497,51556.0
2020-04-24 10:30:00,60.82,61.28,60.78,61.01,117027.0,59.4872,59.9371,59.4481,59.6731,117027.0
2020-04-24 11:00:00,61.04,61.25,60.81,61.07,49146.0,59.7024,59.9078,59.4774,59.7317,49146.0
2020-04-24 11:30:00,61.11,61.26,60.97,61.14,48177.0,59.7709,59.9176,59.6339,59.8002,48177.0
2020-04-24 12:00:00,61.16,61.96,61.03,61.96,46999.0,59.8198,60.6022,59.6926,60.6022,46999.0
2020-04-24 12:30:00,61.97,62.14,61.7,61.77,51802.0,60.612,60.7783,60.3479,60.4164,51802.0
2020-04-24 13:00:00,61.77,61.8,61.4,61.57,55795.0,60.4164,60.4457,60.0545,60.2208,55795.0
2020-04-24 13:30:00,61.57,62.12,61.54,62.12,62203.0,60.2208,60.7587,60.1914,60.7587,62203.0
2020-04-24 14:00:00,62.11,62.17,61.62,61.7,61581.0,60.7489,60.8076,60.2697,60.3479,61581.0
2020-04-24 14:30:00,61.74,61.84,61.5,61.54,54349.0,60.3871,60.4849,60.1523,60.1914,54349.0
2020-04-24 15:00:00,61.54,61.87,61.4,61.81,63072.0,60.1914,60.5142,60.0545,60.4555,63072.0
2020-04-24 15:30:00,61.82,62.09,61.8,62.01,199224.0,60.4653,60.7294,60.4457,60.6511,199224.0
2020-04-27 09:30:00,62.64,64.18,62.45,64.11,114182.0,61.2673,62.7736,61.0815,62.7051,114182.0
2020-04-27 10:00:00,64.1,64.49,63.9,64.39,133272.0,62.6953,63.0768,62.4997,62.979,133272.0
2020-04-27 10:30:00,64.39,64.43,63.71,63.96,74774.0,62.979,63.0181,62.3139,62.5584,74774.0
2020-04-27 11:00:00,63.98,64.67,63.94,64.65,65276.0,62.578,63.2528,62.5388,63.2333,65276.0
2020-04-27 11:30:00,64.63,65.09,64.56,64.99,97683.0,63.2137,63.6636,63.1453,63.5658,97683.0
2020-04-27 12:00:00,64.95,64.97,64.56,64.69,53186.0,63.5267,63.5463,63.1453,63.2724,53186.0
2020-04-27 12:30:00,64.7,65.11,64.66,65.05,52501.0,63.2822,63.6832,63.2431,63.6245,52501.0
2020-04-27 13:00:00,65.07,65.08,64.35,64.4,58868.0,63.6441,63.6539,62.9399,62.9888,58868.0
2020-04-27 13:30:00,64.41,64.41,63.93,64.05,69751.0,62.9985,62.9985,62.5291,62.6464,69751.0
2020-04-27 14:00:00,64.08,64.21,63.8,63.8,42927.0,62.6758,62.8029,62.4019,62.4019,42927.0
2020-04-27 14:30:00,63.77,64.07,63.75,63.88,31458.0,62.3726,62.666,62.353,62.4802,31458.0
2020-04-27 15:00:00,63.88,63.92,63.34,63.39,134773.0,62.4802,62.5193,61.952,62.0009,134773.0
2020-04-27 15:30:00,63.4,63.89,63.33,63.67,224002.0,62.0107,62.4899,61.9422,62.2748,224002.0
2020-04-28 09:30:00,64.61,64.84,63.8,63.94,100692.0,63.1942,63.4191,62.4019,62.5388,100692.0
2020-04-28 10:00:00,64.0,64.52,63.39,63.54,128408.0,62.5975,63.1061,62.0009,62.1476,128408.0
2020-04-28 10:30:00,63.59,63.87,62.33,62.39,126757.0,62.1965,62.4704,60.9641,61.0228,126757.0
2020-04-28 11:00:00,62.39,62.56,61.8,62.44,212181.0,61.0228,61.1891,60.4457,61.0717,212181.0
2020-04-28 11:30:00,62.43,62.67,62.37,62.61,47524.0,61.0619,61.2967,61.0032,61.238,47524.0
2020-04-28 12:00:00,62.63,62.68,61.99,62.08,65824.0,61.2576,61.3065,60.6316,60.7196,65824.0
2020-04-28 12:30:00,62.04,62.37,62.0,62.3,52270.0,60.6805,61.0032,60.6414,60.9348,52270.0
2020-04-28 13:00:00,62.3,63.24,62.3,63.15,72208.0,60.9348,61.8542,60.9348,61.7662,72208.0
2020-04-28 13:30:00,63.21,63.55,63.09,63.5,50434.0,61.8248,62.1574,61.7075,62.1085,50434.0
2020-04-28 14:00:00,63.54,64.07,63.52,63.97,70771.0,62.1476,62.666,62.128,62.5682,70771.0
2020-04-28 14:30:00,63.97,64.05,63.16,63.26,53707.0,62.5682,62.6464,61.7759,61.8737,53707.0
2020-04-28 15:00:00,63.25,63.99,63.2,63.86,102523.0,61.864,62.5877,61.8151,62.4606,102523.0
2020-04-28 15:30:00,63.84,63.91,63.06,63.22,252010.0,62.441,62.5095,61.6781,61.8346,252010.0
2020-04-29 09:30:00,63.09,64.57,63.09,64.5,126887.0,61.7075,63.155,61.7075,63.0866,126887.0
2020-04-29 10:00:00,64.51,65.52,64.44,65.27,97370.0,63.0964,64.0842,63.0279,63.8397,97370.0
2020-04-29 10:30:00,65.28,65.65,65.15,65.58,60355.0,63.8495,64.2114,63.7223,64.1429,60355.0
2020-04-29 11:00:00,65.51,65.91,65.15,65.85,57953.0,64.0744,64.4657,63.7223,64.407,57953.0
2020-04-29 11:30:00,65.79,65.97,65.59,65.66,41396.0,64.3483,64.5244,64.1527,64.2212,41396.0
2020-04-29 12:00:00,65.72,66.39,65.64,66.38,103007.0,64.2798,64.9352,64.2016,64.9254,103007.0
2020-04-29 12:30:00,66.39,66.74,66.2,66.55,82446.0,64.9352,65.2775,64.7493,65.0917,82446.0
2020-04-29 13:00:00,66.56,67.06,66.56,66.59,257218.0,65.1014,65.5905,65.1014,65.1308,257218.0
2020-04-29 13:30:00,66.6,67.3,66.52,66.98,192032.0,65.1406,65.8252,65.0623,65.5122,192032.0
2020-04-29 14:00:00,67.02,67.37,66.72,67.22,194004.0,65.5514,65.8937,65.2579,65.747,194004.0
2020-04-29 14:30:00,67.24,67.47,67.05,67.39,91190.0,65.7665,65.9915,65.5807,65.9132,91190.0
2020-04-29 15:00:00,67.41,67.5,67.26,67.47,76612.0,65.9328,66.0208,65.7861,65.9915,76612.0
2020-04-29 15:30:00,67.49,67.54,67.11,67.32,325666.0,66.0111,66.06,65.6394,65.8448,325666.0
2020-04-30 09:30:00,66.7,66.87,65.0,65.07,128398.0,65.2384,65.4046,63.5756,63.6441,128398.0
2020-04-30 10:00:00,65.1,65.33,64.35,64.69,84181.0,63.6734,63.8984,62.9399,63.2724,84181.0
2020-04-30 10:30:00,64.68,64.81,64.31,64.62,203034.0,63.2626,63.3898,62.9007,63.2039,203034.0
2020-04-30 11:00:00,64.69,64.92,64.54,64.59,33392.0,63.2724,63.4974,63.1257,63.1746,33392.0
2020-04-30 11:30:00,64.59,64.97,64.5,64.65,48484.0,63.1746,63.5463,63.0866,63.2333,48484.0
2020-04-30 12:00:00,64.56,64.72,64.3,64.34,113536.0,63.1453,63.3018,62.891,62.9301,113536.0
2020-04-30 12:30:00,64.33,64.33,63.9,64.18,56881.0,62.9203,62.9203,62.4997,62.7736,56881.0
2020-04-30 13:00:00,64.17,64.21,63.93,64.1,58508.0,62.7638,62.8029,62.5291,62.6953,58508.0
2020-04-30 13:30:00,64.11,64.16,63.49,63.65,110839.0,62.7051,62.754,62.0987,62.2552,110839.0
2020-04-30 14:00:00,63.63,63.76,63.38,63.45,42209.0,62.2356,62.3628,61.9911,62.0596,42209.0
2020-04-30 14:30:00,63.45,63.51,62.67,62.72,65186.0,62.0596,62.1183,61.2967,61.3456,65186.0
2020-04-30 15:00:00,62.74,63.08,62.71,62.96,106573.0,61.3651,61.6977,61.3358,61.5803,106573.0
2020-04-30 15:30:00,62.97,63.09,62.54,62.54,360734.0,61.5901,61.7075,61.1695,61.1695,360734.0
2020-05-01 09:30:00,60.73,61.07,58.58,58.73,389351.0,59.3992,59.7317,57.2963,57.443,389351.0
2020-05-01 10:00:00,58.69,58.93,57.95,58.27,261342.0,57.4039,57.6386,56.6801,56.9931,261342.0
2020-05-01 10:30:00,58.27,58.73,57.99,58.46,151657.0,56.9931,57.443,56.7192,57.1789,151657.0
2020-05-01 11:00:00,58.43,58.44,57.32,57.35,194677.0,57.1496,57.1594,56.0639,56.0933,194677.0
2020-05-01 11:30:00,57.37,57.51,56.83,57.36,152986.0,56.1128,56.2497,55.5847,56.103,152986.0
2020-05-01 12:00:00,57.34,57.61,57.13,57.55,116131.0,56.0835,56.3476,55.8781,56.2889,116131.0
2020-05-01 12:30:00,57.55,57.56,56.72,57.1,183666.0,56.2889,56.2987,55.4771,55.8487,183666.0
2020-05-01 13:00:00,57.1,57.55,57.0,57.27,179140.0,55.8487,56.2889,55.7509,56.015,179140.0
2020-05-01 13:30:00,57.27,57.39,56.93,57.12,103367.0,56.015,56.1324,55.6825,55.8683,103367.0
2020-05-01 14:00:00,57.13,57.3,56.71,57.27,80023.0,55.8781,56.0444,55.4673,56.015,80023.0
2020-05-01 14:30:00,57.25,57.5,57.17,57.5,58553.0,55.9954,56.24,55.9172,56.24,58553.0
2020-05-01 15:00:00,57.49,57.8,57.41,57.42,198613.0,56.2302,56.5334,56.1519,56.1617,198613.0
2020-05-01 15:30:00,57.43,58.01,57.43,57.85,445930.0,56.1715,56.7388,56.1715,56.5823,445930.0
2020-05-04 09:30:00,57.34,58.5,57.05,58.46,264696.0,56.0835,57.2181,55.7998,57.1789,264696.0
2020-05-04 10:00:00,58.44,59.11,58.3,58.6,129703.0,57.1594,57.8147,57.0224,57.3159,129703.0
2020-05-04 10:30:00,58.56,58.59,57.9,58.25,94643.0,57.2767,57.3061,56.6312,56.9735,94643.0
2020-05-04 11:00:00,58.21,58.66,58.17,58.46,59028.0,56.9344,57.3745,56.8953,57.1789,59028.0
2020-05-04 11:30:00,58.46,58.85,58.43,58.69,121256.0,57.1789,57.5604,57.1496,57.4039,121256.0
2020-05-04 12:00:00,58.69,59.08,58.69,59.05,182059.0,57.4039,57.7853,57.4039,57.756,182059.0
2020-05-04 12:30:00,59.07,59.18,58.34,58.4,123790.0,57.7756,57.8832,57.0616,57.1202,123790.0
2020-05-04 13:00:00,58.41,58.55,58.15,58.28,81134.0,57.13,57.267,56.8757,57.0029,81134.0
2020-05-04 13:30:00,58.29,58.41,58.08,58.12,35959.0,57.0127,57.13,56.8073,56.8464,35959.0
2020-05-04 14:00:00,58.14,58.38,58.1,58.25,28921.0,56.8659,57.1007,56.8268,56.9735,28921.0
2020-05-04 14:30:00,58.27,58.56,58.03,58.47,52092.0,56.9931,57.2767,56.7584,57.1887,52092.0
2020-05-04 15:00:00,58.45,58.51,58.26,58.39,59626.0,57.1692,57.2278,56.9833,57.1105,59626.0
2020-05-04 15:30:00,58.34,58.75,58.34,58.57,236615.0,57.0616,57.4626,57.0616,57.2865,236615.0
2020-05-05 09:30:00,60.47,61.43,59.23,61.36,111696.0,59.1449,60.0838,57.9321,60.0154,111696.0
2020-05-05 10:00:00,61.43,61.65,60.9,60.95,223085.0,60.0838,60.299,59.5655,59.6144,223085.0
2020-05-05 10:30:00,60.97,61.37,60.78,60.88,112911.0,59.6339,60.0252,59.4481,59.5459,112911.0
2020-05-05 11:00:00,60.89,61.34,60.89,61.08,49616.0,59.5557,59.9958,59.5557,59.7415,49616.0
2020-05-05 11:30:00,61.11,61.14,60.74,60.92,67288.0,59.7709,59.8002,59.409,59.585,67288.0
2020-05-05 12:00:00,60.91,61.08,60.62,60.69,40306.0,59.5752,59.7415,59.2916,59.3601,40306.0
2020-05-05 12:30:00,60.67,60.74,60.23,60.53,38079.0,59.3405,59.409,58.9101,59.2036,38079.0
2020-05-05 13:00:00,60.59,60.7,60.4,60.66,45539.0,59.2623,59.3698,59.0764,59.3307,45539.0
2020-05-05 13:30:00,60.67,60.85,60.63,60.82,32041.0,59.3405,59.5166,59.3014,59.4872,32041.0
2020-05-05 14:00:00,60.83,60.89,60.58,60.64,33304.0,59.497,59.5557,59.2525,59.3112,33304.0
2020-05-05 14:30:00,60.62,60.62,60.35,60.5,59775.0,59.2916,59.2916,59.0275,59.1742,59775.0
2020-05-05 15:00:00,60.47,60.65,59.69,59.75,107246.0,59.1449,59.3209,58.382,58.4407,107246.0
2020-05-05 15:30:00,59.73,59.83,59.09,59.45,285008.0,58.4211,58.5189,57.7951,58.1472,285008.0
2020-05-06 09:30:00,60.42,61.2,59.82,60.77,233265.0,59.096,59.8589,58.5091,59.4383,233265.0
2020-05-06 10:00:00,60.78,61.1,60.06,61.1,114221.0,59.4481,59.7611,58.7439,59.7611,114221.0
2020-05-06 10:30:00,61.09,61.52,60.96,61.34,60169.0,59.7513,60.1719,59.6241,59.9958,60169.0
2020-05-06 11:00:00,61.38,61.59,61.21,61.35,61300.0,60.0349,60.2403,59.8687,60.0056,61300.0
2020-05-06 11:30:00,61.32,61.39,61.0,61.21,30399.0,59.9763,60.0447,59.6633,59.8687,30399.0
2020-05-06 12:00:00,61.23,61.42,61.07,61.37,57383.0,59.8882,60.0741,59.7317,60.0252,57383.0
2020-05-06 12:30:00,61.38,61.68,61.23,61.23,73108.0,60.0349,60.3284,59.8882,59.8882,73108.0
2020-05-06 13:00:00,61.22,61.26,60.93,61.22,42409.0,59.8784,59.9176,59.5948,59.8784,42409.0
2020-05-06 13:30:00,61.24,61.31,61.08,61.09,28101.0,59.898,59.9665,59.7415,59.7513,28101.0
2020-05-06 14:00:00,61.11,61.18,60.73,61.03,44066.0,59.7709,59.8393,59.3992,59.6926,44066.0
2020-05-06 14:30:00,61.01,61.19,60.9,60.9,35883.0,59.6731,59.8491,59.5655,59.5655,35883.0
2020-05-06 15:00:00,60.92,61.17,60.86,60.99,59545.0,59.585,59.8295,59.5263,59.6535,59545.0
2020-05-06 15:30:00,60.93,60.93,60.28,60.48,152120.0,59.5948,59.5948,58.959,59.1547,152120.0
2020-05-07 09:30:00,61.36,62.2,61.36,61.81,102394.0,60.0154,60.837,60.0154,60.4555,102394.0
2020-05-07 10:00:00,61.86,62.0,61.43,61.77,61675.0,60.5044,60.6414,60.0838,60.4164,61675.0
2020-05-07 10:30:00,61.79,62.17,61.52,61.75,50447.0,60.436,60.8076,60.1719,60.3968,50447.0
2020-05-07 11:00:00,61.78,62.15,61.78,62.07,48317.0,60.4262,60.7881,60.4262,60.7098,48317.0
2020-05-07 11:30:00,62.08,62.64,62.02,62.56,75107.0,60.7196,61.2673,60.6609,61.1891,75107.0
2020-05-07 12:00:00,62.52,62.59,62.36,62.39,48189.0,61.15,61.2184,60.9935,61.0228,48189.0
2020-05-07 12:30:00,62.38,62.39,62.09,62.27,51012.0,61.013,61.0228,60.7294,60.9054,51012.0
2020-05-07 13:00:00,62.27,62.5,62.23,62.34,30795.0,60.9054,61.1304,60.8663,60.9739,30795.0
2020-05-07 13:30:00,62.35,62.45,62.04,62.05,48490.0,60.9837,61.0815,60.6805,60.6903,48490.0
2020-05-07 14:00:00,62.05,62.06,61.66,61.7,57399.0,60.6903,60.7,60.3088,60.3479,57399.0
2020-05-07 14:30:00,61.73,61.78,61.54,61.65,628097.0,60.3773,60.4262,60.1914,60.299,628097.0
2020-05-07 15:00:00,61.64,62.03,61.46,61.96,86167.0,60.2892,60.6707,60.1132,60.6022,86167.0
2020-05-07 15:30:00,62.0,62.52,61.86,62.42,358102.0,60.6414,61.15,60.5044,61.0522,358102.0
2020-05-08 09:30:00,63.07,64.99,63.07,64.87,222697.0,61.6879,63.5658,61.6879,63.4485,222697.0
2020-05-08 10:00:00,64.89,65.5,64.86,65.22,216840.0,63.468,64.0647,63.4387,63.7908,216840.0
2020-05-08 10:30:00,65.23,65.47,64.46,64.51,76924.0,63.8006,64.0353,63.0474,63.0964,76924.0
2020-05-08 11:00:00,64.51,65.2,64.3,65.09,131524.0,63.0964,63.7712,62.891,63.6636,131524.0
2020-05-08 11:30:00,65.09,65.49,65.02,65.29,52782.0,63.6636,64.0549,63.5952,63.8593,52782.0
2020-05-08 12:00:00,65.31,65.45,65.21,65.32,71480.0,63.8788,64.0158,63.781,63.8886,71480.0
2020-05-08 12:30:00,65.31,65.71,65.26,65.64,60524.0,63.8788,64.2701,63.8299,64.2016,60524.0
2020-05-08 13:00:00,65.63,65.64,65.33,65.33,65636.0,64.1918,64.2016,63.8984,63.8984,65636.0
2020-05-08 13:30:00,65.36,65.5,64.69,64.79,43901.0,63.9277,64.0647,63.2724,63.3702,43901.0
2020-05-08 14:00:00,64.77,64.98,64.65,64.89,45860.0,63.3507,63.5561,63.2333,63.468,45860.0
2020-05-08 14:30:00,64.92,65.07,64.82,65.01,37453.0,63.4974,63.6441,63.3996,63.5854,37453.0
2020-05-08 15:00:00,65.04,65.19,64.67,64.93,80471.0,63.6147,63.7615,63.2528,63.5072,80471.0
2020-05-08 15:30:00,64.93,65.17,64.73,65.16,276347.0,63.5072,63.7419,63.3115,63.7321,276347.0
2020-05-11 09:30:00,64.18,64.54,63.77,64.04,122861.0,62.7736,63.1257,62.3726,62.6367,122861.0
2020-05-11 10:00:00,64.09,64.55,63.98,64.15,57945.0,62.6856,63.1355,62.578,62.7442,57945.0
2020-05-11 10:30:00,64.14,64.29,63.87,64.15,48678.0,62.7345,62.8812,62.4704,62.7442,48678.0
2020-05-11 11:00:00,64.14,64.22,63.87,64.14,43468.0,62.7345,62.8127,62.4704,62.7345,43468.0
2020-05-11 11:30:00,64.07,64.4,64.0,64.38,51799.0,62.666,62.9888,62.5975,62.9692,51799.0
2020-05-11 12:00:00,64.37,64.42,63.89,64.08,92804.0,62.9594,63.0083,62.4899,62.6758,92804.0
2020-05-11 12:30:00,64.1,64.21,63.79,64.05,57683.0,62.6953,62.8029,62.3921,62.6464,57683.0
2020-05-11 13:00:00,64.02,64.2,63.95,64.1,36057.0,62.6171,62.7931,62.5486,62.6953,36057.0
2020-05-11 13:30:00,64.09,64.26,63.86,63.86,44209.0,62.6856,62.8518,62.4606,62.4606,44209.0
2020-05-11 14:00:00,63.85,63.86,63.49,63.5,58570.0,62.4508,62.4606,62.0987,62.1085,58570.0
2020-05-11 14:30:00,63.48,63.73,63.48,63.65,52807.0,62.0889,62.3334,62.0889,62.2552,52807.0
2020-05-11 15:00:00,63.65,63.93,63.54,63.57,66018.0,62.2552,62.5291,62.1476,62.177,66018.0
2020-05-11 15:30:00,63.58,63.64,63.06,63.11,308800.0,62.1867,62.2454,61.6781,61.727,308800.0
2020-05-12 09:30:00,63.41,63.76,62.55,63.23,107841.0,62.0205,62.3628,61.1793,61.8444,107841.0
2020-05-12 10:00:00,63.31,63.79,63.25,63.48,60205.0,61.9227,62.3921,61.864,62.0889,60205.0
2020-05-12 10:30:00,63.52,63.92,63.5,63.57,36465.0,62.128,62.5193,62.1085,62.177,36465.0
2020-05-12 11:00:00,63.65,63.7,63.47,63.52,47103.0,62.2552,62.3041,62.0791,62.128,47103.0
2020-05-12 11:30:00,63.56,63.63,63.35,63.46,65961.0,62.1672,62.2356,61.9618,62.0694,65961.0
2020-05-12 12:00:00,63.5,63.65,63.25,63.65,103366.0,62.1085,62.2552,61.864,62.2552,103366.0
2020-05-12 12:30:00,63.62,63.87,63.59,63.83,24897.0,62.2259,62.4704,62.1965,62.4313,24897.0
2020-05-12 13:00:00,63.82,63.87,63.03,63.1,33594.0,62.4215,62.4704,61.6488,61.7173,33594.0
2020-05-12 13:30:00,63.08,63.38,63.05,63.34,26023.0,61.6977,61.9911,61.6683,61.952,26023.0
2020-05-12 14:00:00,63.35,63.44,63.02,63.08,69831.0,61.9618,62.0498,61.639,61.6977,69831.0
2020-05-12 14:30:00,63.05,63.2,62.92,63.04,34011.0,61.6683,61.8151,61.5412,61.6586,34011.0
2020-05-12 15:00:00,63.02,63.14,62.29,62.32,62307.0,61.639,61.7564,60.925,60.9543,62307.0
2020-05-12 15:30:00,62.31,62.39,61.29,61.3,271101.0,60.9446,61.0228,59.9469,59.9567,271101.0
2020-05-13 09:30:00,61.2,62.23,60.2,60.73,130169.0,59.8589,60.8663,58.8808,59.3992,130169.0
2020-05-13 10:00:00,60.75,61.38,60.75,61.25,53939.0,59.4187,60.0349,59.4187,59.9078,53939.0
2020-05-13 10:30:00,61.26,61.41,60.17,60.25,45240.0,59.9176,60.0643,58.8515,58.9297,45240.0
2020-05-13 11:00:00,60.23,60.45,59.69,59.95,88328.0,58.9101,59.1253,58.382,58.6363,88328.0
2020-05-13 11:30:00,59.9,60.08,59.29,59.5,82646.0,58.5874,58.7634,57.9907,58.1961,82646.0
2020-05-13 12:00:00,59.47,59.62,58.64,59.28,92100.0,58.1668,58.3135,57.355,57.981,92100.0
2020-05-13 12:30:00,59.29,59.29,58.98,59.15,71664.0,57.9907,57.9907,57.6875,57.8538,71664.0
2020-05-13 13:00:00,59.16,59.17,58.65,59.04,95698.0,57.8636,57.8734,57.3648,57.7462,95698.0
2020-05-13 13:30:00,59.03,59.09,58.82,58.85,56464.0,57.7364,57.7951,57.531,57.5604,56464.0
2020-05-13 14:00:00,58.83,59.34,58.79,59.19,62441.0,57.5408,58.0396,57.5017,57.8929,62441.0
2020-05-13 14:30:00,59.17,59.39,59.16,59.16,41605.0,57.8734,58.0886,57.8636,57.8636,41605.0
2020-05-13 15:00:00,59.21,59.58,59.02,59.28,63060.0,57.9125,58.2744,57.7267,57.981,63060.0
2020-05-13 15:30:00,59.19,59.88,59.14,59.72,237623.0,57.8929,58.5678,57.844,58.4113,237623.0
2020-05-14 09:30:00,58.93,59.09,57.33,57.4,174213.0,57.6386,57.7951,56.0737,56.1422,174213.0
2020-05-14 10:00:00,57.43,58.27,57.36,57.87,60861.0,56.1715,56.9931,56.103,56.6019,60861.0
2020-05-14 10:30:00,57.88,58.94,57.79,58.81,75344.0,56.6116,57.6484,56.5236,57.5213,75344.0
2020-05-14 11:00:00,58.83,59.78,58.79,59.17,66593.0,57.5408,58.47,57.5017,57.8734,66593.0
2020-05-14 11:30:00,59.22,59.41,58.69,58.74,41811.0,57.9223,58.1081,57.4039,57.4528,41811.0
2020-05-14 12:00:00,58.75,59.06,58.58,58.95,27693.0,57.4626,57.7658,57.2963,57.6582,27693.0
2020-05-14 12:30:00,58.94,59.48,58.9,59.48,23882.0,57.6484,58.1766,57.6093,58.1766,23882.0
2020-05-14 13:00:00,59.49,59.49,59.2,59.39,21794.0,58.1864,58.1864,57.9027,58.0886,21794.0
2020-05-14 13:30:00,59.37,59.46,58.82,58.83,21320.0,58.069,58.157,57.531,57.5408,21320.0
2020-05-14 14:00:00,58.82,58.96,58.59,58.89,30148.0,57.531,57.668,57.3061,57.5995,30148.0
2020-05-14 14:30:00,58.92,60.29,58.56,60.29,91680.0,57.6289,58.9688,57.2767,58.9688,91680.0
2020-05-14 15:00:00,60.3,61.55,60.2,61.44,388882.0,58.9786,60.2012,58.8808,60.0936,388882.0
2020-05-14 15:30:00,61.44,61.49,60.78,61.35,287305.0,60.0936,60.1425,59.4481,60.0056,287305.0
2020-05-15 09:30:00,57.44,58.64,56.71,58.63,576664.0,56.1813,57.355,55.4673,57.3452,576664.0
2020-05-15 10:00:00,58.69,59.36,58.16,58.22,265470.0,57.4039,58.0592,56.8855,56.9442,265470.0
2020-05-15 10:30:00,58.23,58.23,57.4,57.57,146615.0,56.954,56.954,56.1422,56.3084,146615.0
2020-05-15 11:00:00,57.51,57.67,57.18,57.39,88417.0,56.2497,56.4062,55.927,56.1324,88417.0
2020-05-15 11:30:00,57.37,57.53,57.08,57.36,71871.0,56.1128,56.2693,55.8292,56.103,71871.0
2020-05-15 12:00:00,57.38,57.75,57.36,57.63,86281.0,56.1226,56.4845,56.103,56.3671,86281.0
2020-05-15 12:30:00,57.63,57.72,57.25,57.49,69210.0,56.3671,56.4551,55.9954,56.2302,69210.0
2020-05-15 13:00:00,57.47,57.98,57.47,57.94,83345.0,56.2106,56.7094,56.2106,56.6703,83345.0
2020-05-15 13:30:00,57.92,58.14,57.7,58.05,135306.0,56.6508,56.8659,56.4356,56.7779,135306.0
2020-05-15 14:00:00,58.05,58.25,57.54,57.61,115265.0,56.7779,56.9735,56.2791,56.3476,115265.0
2020-05-15 14:30:00,57.6,57.64,56.82,56.85,184642.0,56.3378,56.3769,55.5749,55.6042,184642.0
2020-05-15 15:00:00,56.86,57.22,56.81,56.92,97831.0,55.614,55.9661,55.5651,55.6727,97831.0
2020-05-15 15:30:00,56.92,56.98,56.42,56.92,544090.0,55.6727,55.7314,55.1836,55.6727,544090.0
2020-05-18 09:30:00,58.52,59.1,57.5,57.75,271344.0,57.2376,57.8049,56.24,56.4845,271344.0
2020-05-18 10:00:00,57.78,58.49,57.72,58.34,131899.0,56.5138,57.2083,56.4551,57.0616,131899.0
2020-05-18 10:30:00,58.38,59.1,58.28,58.98,220075.0,57.1007,57.8049,57.0029,57.6875,220075.0
2020-05-18 11:00:00,58.96,59.52,58.71,59.36,240794.0,57.668,58.2157,57.4235,58.0592,240794.0
2020-05-18 11:30:00,59.41,59.83,59.31,59.66,114095.0,58.1081,58.5189,58.0103,58.3526,114095.0
2020-05-18 12:00:00,59.68,59.91,59.61,59.86,102613.0,58.3722,58.5972,58.3037,58.5483,102613.0
2020-05-18 12:30:00,59.84,60.06,59.72,59.92,66394.0,58.5287,58.7439,58.4113,58.6069,66394.0
2020-05-18 13:00:00,59.96,60.43,59.93,60.36,49848.0,58.6461,59.1058,58.6167,59.0373,49848.0
2020-05-18 13:30:00,60.36,60.47,60.19,60.41,55723.0,59.0373,59.1449,58.871,59.0862,55723.0
2020-05-18 14:00:00,60.39,60.51,60.16,60.36,60987.0,59.0666,59.184,58.8417,59.0373,60987.0
2020-05-18 14:30:00,60.34,60.62,60.26,60.56,68484.0,59.0177,59.2916,58.9395,59.2329,68484.0
2020-05-18 15:00:00,60.56,60.82,60.55,60.78,77657.0,59.2329,59.4872,59.2231,59.4481,77657.0
2020-05-18 15:30:00,60.8,60.97,60.59,60.66,330529.0,59.4677,59.6339,59.2623,59.3307,330529.0
2020-05-19 09:30:00,60.99,61.7,60.73,61.22,109416.0,59.6535,60.3479,59.3992,59.8784,109416.0
2020-05-19 10:00:00,61.21,62.28,61.21,62.21,56386.0,59.8687,60.9152,59.8687,60.8468,56386.0
2020-05-19 10:30:00,62.22,62.45,61.98,62.35,52253.0,60.8565,61.0815,60.6218,60.9837,52253.0
2020-05-19 11:00:00,62.35,62.57,62.25,62.32,43435.0,60.9837,61.1989,60.8859,60.9543,43435.0
2020-05-19 11:30:00,62.31,62.56,62.31,62.46,45627.0,60.9446,61.1891,60.9446,61.0913,45627.0
2020-05-19 12:00:00,62.46,62.67,62.31,62.61,49706.0,61.0913,61.2967,60.9446,61.238,49706.0
2020-05-19 12:30:00,62.61,62.97,62.59,62.79,42977.0,61.238,61.5901,61.2184,61.414,42977.0
2020-05-19 13:00:00,62.8,62.92,62.65,62.9,26313.0,61.4238,61.5412,61.2771,61.5216,26313.0
2020-05-19 13:30:00,62.89,62.89,62.7,62.73,23219.0,61.5119,61.5119,61.326,61.3554,23219.0
2020-05-19 14:00:00,62.72,62.74,62.22,62.26,76323.0,61.3456,61.3651,60.8565,60.8957,76323.0
2020-05-19 14:30:00,62.24,62.48,61.69,61.74,78920.0,60.8761,61.1108,60.3382,60.3871,78920.0
2020-05-19 15:00:00,61.7,62.26,61.6,62.08,90848.0,60.3479,60.8957,60.2501,60.7196,90848.0
2020-05-19 15:30:00,62.12,62.14,61.11,61.11,188247.0,60.7587,60.7783,59.7709,59.7709,188247.0
2020-05-20 09:30:00,62.73,63.25,62.5,63.25,92198.0,61.3554,61.864,61.1304,61.864,92198.0
2020-05-20 10:00:00,63.27,63.43,62.92,63.2,88884.0,61.8835,62.04,61.5412,61.8151,88884.0
2020-05-20 10:30:00,63.18,63.39,63.07,63.25,51421.0,61.7955,62.0009,61.6879,61.864,51421.0
2020-05-20 11:00:00,63.25,63.75,63.25,63.75,60712.0,61.864,62.353,61.864,62.353,60712.0
2020-05-20 11:30:00,63.74,63.84,63.54,63.58,34906.0,62.3432,62.441,62.1476,62.1867,34906.0
2020-05-20 12:00:00,63.59,63.63,62.94,63.07,45730.0,62.1965,62.2356,61.5608,61.6879,45730.0
2020-05-20 12:30:00,63.07,63.1,62.76,62.95,37614.0,61.6879,61.7173,61.3847,61.5705,37614.0
2020-05-20 13:00:00,62.97,63.04,62.73,62.94,28129.0,61.5901,61.6586,61.3554,61.5608,28129.0
2020-05-20 13:30:00,62.9,63.23,62.89,63.06,30206.0,61.5216,61.8444,61.5119,61.6781,30206.0
2020-05-20 14:00:00,63.1,63.1,62.74,62.9,31672.0,61.7173,61.7173,61.3651,61.5216,31672.0
2020-05-20 14:30:00,62.9,63.26,62.88,63.23,41998.0,61.5216,61.8737,61.5021,61.8444,41998.0
2020-05-20 15:00:00,63.22,63.38,63.12,63.36,80120.0,61.8346,61.9911,61.7368,61.9716,80120.0
2020-05-20 15:30:00,63.35,63.59,63.28,63.5,203522.0,61.9618,62.1965,61.8933,62.1085,203522.0
2020-05-21 09:30:00,62.86,63.42,62.68,62.96,53433.0,61.4825,62.0302,61.3065,61.5803,53433.0
2020-05-21 10:00:00,62.97,63.16,62.34,62.34,64240.0,61.5901,61.7759,60.9739,60.9739,64240.0
2020-05-21 10:30:00,62.37,62.37,61.59,62.25,66691.0,61.0032,61.0032,60.2403,60.8859,66691.0
2020-05-21 11:00:00,62.22,62.22,60.94,61.1,126098.0,60.8565,60.8565,59.6046,59.7611,126098.0
2020-05-21 11:30:00,61.1,61.85,61.1,61.59,48195.0,59.7611,60.4946,59.7611,60.2403,48195.0
2020-05-21 12:00:00,61.55,62.1,61.55,61.89,38915.0,60.2012,60.7392,60.2012,60.5338,38915.0
2020-05-21 12:30:00,61.82,62.06,61.55,61.62,25788.0,60.4653,60.7,60.2012,60.2697,25788.0
2020-05-21 13:00:00,61.65,61.93,61.56,61.76,26878.0,60.299,60.5729,60.211,60.4066,26878.0
2020-05-21 13:30:00,61.78,61.91,61.7,61.83,17508.0,60.4262,60.5533,60.3479,60.4751,17508.0
2020-05-21 14:00:00,61.78,61.99,61.7,61.84,40024.0,60.4262,60.6316,60.3479,60.4849,40024.0
2020-05-21 14:30:00,61.89,61.89,61.49,61.82,53368.0,60.5338,60.5338,60.1425,60.4653,53368.0
2020-05-21 15:00:00,61.79,61.97,61.78,61.86,80963.0,60.436,60.612,60.4262,60.5044,80963.0
2020-05-21 15:30:00,61.9,62.0,61.63,61.74,193965.0,60.5435,60.6414,60.2795,60.3871,193965.0
2020-05-22 09:30:00,61.95,62.24,61.1,61.92,61447.0,60.5925,60.8761,59.7611,60.5631,61447.0
2020-05-22 10:00:00,61.78,61.89,61.25,61.89,38900.0,60.4262,60.5338,59.9078,60.5338,38900.0
2020-05-22 10:30:00,61.93,62.07,61.74,61.74,18544.0,60.5729,60.7098,60.3871,60.3871,18544.0
2020-05-22 11:00:00,61.69,62.05,61.69,61.84,25428.0,60.3382,60.6903,60.3382,60.4849,25428.0
2020-05-22 11:30:00,61.82,62.16,61.73,62.12,14778.0,60.4653,60.7979,60.3773,60.7587,14778.0
2020-05-22 12:00:00,62.15,62.34,62.08,62.25,21991.0,60.7881,60.9739,60.7196,60.8859,21991.0
2020-05-22 12:30:00,62.22,62.29,62.12,62.18,18538.0,60.8565,60.925,60.7587,60.8174,18538.0
2020-05-22 13:00:00,62.17,62.39,62.17,62.3,19189.0,60.8076,61.0228,60.8076,60.9348,19189.0
2020-05-22 13:30:00,62.32,62.35,61.99,62.15,21103.0,60.9543,60.9837,60.6316,60.7881,21103.0
2020-05-22 14:00:00,62.17,62.37,62.1,62.3,31435.0,60.8076,61.0032,60.7392,60.9348,31435.0
2020-05-22 14:30:00,62.34,62.59,62.33,62.58,41974.0,60.9739,61.2184,60.9641,61.2086,41974.0
2020-05-22 15:00:00,62.57,62.63,62.48,62.56,45404.0,61.1989,61.2576,61.1108,61.1891,45404.0
2020-05-22 15:30:00,62.57,62.8,62.42,62.66,130555.0,61.1989,61.4238,61.0522,61.2869,130555.0
2020-05-26 09:30:00,64.8,65.37,63.11,64.45,184478.0,63.4777,64.0361,61.8222,63.1349,184478.0
2020-05-26 10:00:00,64.37,65.18,64.35,65.14,96646.0,63.0565,63.85,63.0369,63.8108,96646.0
2020-05-26 10:30:00,65.16,65.4,64.9,65.3,86376.0,63.8304,64.0655,63.5757,63.9675,86376.0
2020-05-26 11:00:00,65.31,65.41,64.6,64.62,46676.0,63.9773,64.0753,63.2818,63.3014,46676.0
2020-05-26 11:30:00,64.62,64.66,64.15,64.66,51667.0,63.3014,63.3406,62.841,63.3406,51667.0
2020-05-26 12:00:00,64.66,65.03,64.65,64.87,41163.0,63.3406,63.703,63.3308,63.5463,41163.0
2020-05-26 12:30:00,64.94,65.52,64.88,65.5,101752.0,63.6149,64.183,63.5561,64.1634,101752.0
2020-05-26 13:00:00,65.5,65.8,65.24,65.69,95159.0,64.1634,64.4573,63.9088,64.3496,95159.0
2020-05-26 13:30:00,65.69,65.87,65.29,65.32,67958.0,64.3496,64.5259,63.9577,63.9871,67958.0
2020-05-26 14:00:00,65.3,65.8,65.25,65.69,60195.0,63.9675,64.4573,63.9185,64.3496,60195.0
2020-05-26 14:30:00,65.68,65.8,65.47,65.8,60697.0,64.3398,64.4573,64.1341,64.4573,60697.0
2020-05-26 15:00:00,65.81,65.82,65.22,65.31,99760.0,64.4671,64.4769,63.8892,63.9773,99760.0
2020-05-26 15:30:00,65.32,65.4,64.63,64.85,326010.0,63.9871,64.0655,63.3112,63.5267,326010.0
2020-05-27 09:30:00,65.97,66.45,65.4,65.81,165328.0,64.6239,65.0941,64.0655,64.4671,165328.0
2020-05-27 10:00:00,65.79,66.72,65.54,66.4,181886.0,64.4475,65.3586,64.2026,65.0451,181886.0
2020-05-27 10:30:00,66.4,66.5,65.01,65.34,148811.0,65.0451,65.143,63.6834,64.0067,148811.0
2020-05-27 11:00:00,65.3,65.82,64.92,65.75,127980.0,63.9675,64.4769,63.5953,64.4083,127980.0
2020-05-27 11:30:00,65.73,65.79,65.23,65.44,99826.0,64.3888,64.4475,63.899,64.1047,99826.0
2020-05-27 12:00:00,65.45,65.78,65.36,65.56,62983.0,64.1145,64.4377,64.0263,64.2222,62983.0
2020-05-27 12:30:00,65.59,66.06,65.45,65.75,48439.0,64.2516,64.712,64.1145,64.4083,48439.0
2020-05-27 13:00:00,65.73,66.22,65.45,66.21,189715.0,64.3888,64.8688,64.1145,64.859,189715.0
2020-05-27 13:30:00,66.14,66.57,66.09,66.47,117884.0,64.7904,65.2116,64.7414,65.1137,117884.0
2020-05-27 14:00:00,66.47,66.63,66.17,66.45,96972.0,65.1137,65.2704,64.8198,65.0941,96972.0
2020-05-27 14:30:00,66.47,66.98,66.36,66.95,95804.0,65.1137,65.6132,65.0059,65.5839,95804.0
2020-05-27 15:00:00,66.95,67.44,66.83,67.34,238460.0,65.5839,66.0639,65.4663,65.9659,238460.0
2020-05-27 15:30:00,67.33,67.69,66.89,67.67,321935.0,65.9561,66.3088,65.5251,66.2892,321935.0
2020-05-28 09:30:00,67.43,68.17,66.64,66.97,157519.0,66.0541,66.779,65.2802,65.6035,157519.0
2020-05-28 10:00:00,66.96,67.3,66.77,66.97,64849.0,65.5937,65.9267,65.4075,65.6035,64849.0
2020-05-28 10:30:00,67.02,67.26,66.79,67.06,76203.0,65.6524,65.8875,65.4271,65.6916,76203.0
2020-05-28 11:00:00,66.98,67.12,66.77,67.02,100038.0,65.6132,65.7504,65.4075,65.6524,100038.0
2020-05-28 11:30:00,66.98,67.04,66.6,67.0,82150.0,65.6132,65.672,65.241,65.6328,82150.0
2020-05-28 12:00:00,66.99,67.13,66.88,67.01,83923.0,65.623,65.7602,65.5153,65.6426,83923.0
2020-05-28 12:30:00,67.02,67.23,66.93,67.17,39005.0,65.6524,65.8581,65.5643,65.7994,39005.0
2020-05-28 13:00:00,67.18,67.5,67.16,67.47,53576.0,65.8092,66.1226,65.7896,66.0932,53576.0
2020-05-28 13:30:00,67.46,67.49,67.01,67.05,42508.0,66.0835,66.1128,65.6426,65.6818,42508.0
2020-05-28 14:00:00,67.07,67.13,66.71,66.77,68046.0,65.7014,65.7602,65.3488,65.4075,68046.0
2020-05-28 14:30:00,66.78,66.82,66.4,66.55,72417.0,65.4173,65.4565,65.0451,65.192,72417.0
2020-05-28 15:00:00,66.56,66.71,65.6,65.61,104074.0,65.2018,65.3488,64.2614,64.2712,104074.0
2020-05-28 15:30:00,65.61,65.69,64.21,64.56,454636.0,64.2712,64.3496,62.8998,63.2426,454636.0
2020-05-29 09:30:00,64.77,66.22,64.77,66.22,69545.0,63.4483,64.8688,63.4483,64.8688,69545.0
2020-05-29 10:00:00,66.25,66.26,65.4,65.51,48370.0,64.8981,64.9079,64.0655,64.1732,48370.0
2020-05-29 10:30:00,65.51,65.8,65.04,65.27,50903.0,64.1732,64.4573,63.7128,63.9381,50903.0
2020-05-29 11:00:00,65.34,65.55,65.0,65.43,26303.0,64.0067,64.2124,63.6737,64.0949,26303.0
2020-05-29 11:30:00,65.42,65.72,65.25,65.61,26806.0,64.0851,64.379,63.9185,64.2712,26806.0
2020-05-29 12:00:00,65.6,65.75,65.18,65.4,27944.0,64.2614,64.4083,63.85,64.0655,27944.0
2020-05-29 12:30:00,65.4,65.62,64.9,65.55,37223.0,64.0655,64.281,63.5757,64.2124,37223.0
2020-05-29 13:00:00,65.54,65.99,65.54,65.83,27283.0,64.2026,64.6434,64.2026,64.4867,27283.0
2020-05-29 13:30:00,65.8,65.97,65.58,65.89,72089.0,64.4573,64.6239,64.2418,64.5455,72089.0
2020-05-29 14:00:00,65.88,66.42,65.82,66.32,66371.0,64.5357,65.0647,64.4769,64.9667,66371.0
2020-05-29 14:30:00,66.31,66.42,65.38,66.31,87395.0,64.9569,65.0647,64.0459,64.9569,87395.0
2020-05-29 15:00:00,66.29,66.9,66.29,66.46,109154.0,64.9373,65.5349,64.9373,65.1039,109154.0
2020-05-29 15:30:00,66.47,67.25,66.46,67.05,301413.0,65.1137,65.8777,65.1039,65.6818,301413.0
2020-06-01 09:30:00,66.84,67.42,66.5,66.94,75529.0,65.4761,66.0443,65.143,65.5741,75529.0
2020-06-01 10:00:00,66.93,67.8,66.88,67.78,68856.0,65.5643,66.4165,65.5153,66.3969,68856.0
2020-06-01 10:30:00,67.8,67.95,67.43,67.74,47433.0,66.4165,66.5635,66.0541,66.3577,47433.0
2020-06-01 11:00:00,67.7,67.75,67.45,67.64,59938.0,66.3186,66.3675,66.0737,66.2598,59938.0
2020-06-01 11:30:00,67.64,67.77,67.4,67.51,28772.0,66.2598,66.3871,66.0247,66.1324,28772.0
2020-06-01 12:00:00,67.48,67.74,67.46,67.48,33293.0,66.103,66.3577,66.0835,66.103,33293.0
2020-06-01 12:30:00,67.49,67.61,67.25,67.29,28231.0,66.1128,66.2304,65.8777,65.9169,28231.0
2020-06-01 13:00:00,67.3,67.71,67.3,67.59,23438.0,65.9267,66.3284,65.9267,66.2108,23438.0
2020-06-01 13:30:00,67.59,67.63,67.2,67.25,29827.0,66.2108,66.25,65.8288,65.8777,29827.0
2020-06-01 14:00:00,67.25,67.3,67.05,67.15,41617.0,65.8777,65.9267,65.6818,65.7798,41617.0
2020-06-01 14:30:00,67.15,67.34,67.12,67.25,26154.0,65.7798,65.9659,65.7504,65.8777,26154.0
2020-06-01 15:00:00,67.26,67.27,66.93,67.2,52703.0,65.8875,65.8973,65.5643,65.8288,52703.0
2020-06-01 15:30:00,67.2,67.37,67.09,67.21,143770.0,65.8288,65.9953,65.721,65.8386,143770.0
2020-06-02 09:30:00,67.38,67.89,67.12,67.89,76140.0,66.0051,66.5047,65.7504,66.5047,76140.0
2020-06-02 10:00:00,67.85,68.43,67.85,68.43,54194.0,66.4655,67.0337,66.4655,67.0337,54194.0
2020-06-02 10:30:00,68.43,68.43,67.54,67.69,49243.0,67.0337,67.0337,66.1618,66.3088,49243.0
2020-06-02 11:00:00,67.63,67.73,67.39,67.59,87381.0,66.25,66.3479,66.0149,66.2108,87381.0
2020-06-02 11:30:00,67.57,67.95,67.52,67.91,36677.0,66.1912,66.5635,66.1422,66.5243,36677.0
2020-06-02 12:00:00,67.93,68.33,67.91,68.28,38581.0,66.5439,66.9357,66.5243,66.8867,38581.0
2020-06-02 12:30:00,68.3,68.51,68.25,68.46,49669.0,66.9063,67.112,66.8573,67.063,49669.0
2020-06-02 13:00:00,68.46,68.8,68.42,68.56,48980.0,67.063,67.3961,67.0239,67.161,48980.0
2020-06-02 13:30:00,68.59,68.98,68.53,68.72,50014.0,67.1904,67.5724,67.1316,67.3177,50014.0
2020-06-02 14:00:00,68.73,68.85,68.62,68.68,36738.0,67.3275,67.4451,67.2198,67.2786,36738.0
2020-06-02 14:30:00,68.71,68.91,68.52,68.75,38900.0,67.3079,67.5039,67.1218,67.3471,38900.0
2020-06-02 15:00:00,68.78,68.81,68.56,68.67,49597.0,67.3765,67.4059,67.161,67.2688,49597.0
2020-06-02 15:30:00,68.68,69.49,68.56,69.47,236599.0,67.2786,68.072,67.161,68.0524,236599.0
2020-06-03 09:30:00,71.27,72.18,70.62,71.71,189818.0,69.8157,70.7071,69.179,70.2467,189818.0
2020-06-03 10:00:00,71.72,72.35,71.72,72.3,107806.0,70.2565,70.8737,70.2565,70.8247,107806.0
2020-06-03 10:30:00,72.3,72.95,72.17,72.78,112579.0,70.8247,71.4614,70.6973,71.2949,112579.0
2020-06-03 11:00:00,72.75,73.48,72.64,73.28,132812.0,71.2655,71.9806,71.1578,71.7847,132812.0
2020-06-03 11:30:00,73.28,73.35,72.7,72.78,114592.0,71.7847,71.8533,71.2165,71.2949,114592.0
2020-06-03 12:00:00,72.76,72.92,72.57,72.77,90785.0,71.2753,71.432,71.0892,71.2851,90785.0
2020-06-03 12:30:00,72.79,72.92,72.52,72.63,57132.0,71.3047,71.432,71.0402,71.148,57132.0
2020-06-03 13:00:00,72.63,73.06,72.62,72.9,73615.0,71.148,71.5692,71.1382,71.4124,73615.0
2020-06-03 13:30:00,72.91,73.12,72.75,73.1,62153.0,71.4222,71.628,71.2655,71.6084,62153.0
2020-06-03 14:00:00,73.11,73.19,72.84,72.93,102428.0,71.6182,71.6965,71.3537,71.4418,102428.0
2020-06-03 14:30:00,72.92,73.0,72.62,72.83,66353.0,71.432,71.5104,71.1382,71.3439,66353.0
2020-06-03 15:00:00,72.82,72.84,72.54,72.69,139257.0,71.3341,71.3537,71.0598,71.2067,139257.0
2020-06-03 15:30:00,72.69,72.83,72.26,72.26,323211.0,71.2067,71.3439,70.7855,70.7855,323211.0
2020-06-04 09:30:00,72.33,72.96,71.84,72.73,111861.0,70.8541,71.4712,70.3741,71.2459,111861.0
2020-06-04 10:00:00,72.73,73.23,72.38,73.13,96906.0,71.2459,71.7357,70.9031,71.6378,96906.0
2020-06-04 10:30:00,73.16,73.63,73.13,73.51,103969.0,71.6671,72.1276,71.6378,72.01,103969.0
2020-06-04 11:00:00,73.54,73.69,72.5,72.75,88497.0,72.0394,72.1863,71.0206,71.2655,88497.0
2020-06-04 11:30:00,72.7,73.16,72.64,72.75,45860.0,71.2165,71.6671,71.1578,71.2655,45860.0
2020-06-04 12:00:00,72.75,72.93,72.57,72.78,56662.0,71.2655,71.4418,71.0892,71.2949,56662.0
2020-06-04 12:30:00,72.78,72.79,72.46,72.49,69190.0,71.2949,71.3047,70.9814,71.0108,69190.0
2020-06-04 13:00:00,72.5,72.82,72.39,72.74,93432.0,71.0206,71.3341,70.9129,71.2557,93432.0
2020-06-04 13:30:00,72.75,73.62,72.73,73.55,73542.0,71.2655,72.1178,71.2459,72.0492,73542.0
2020-06-04 14:00:00,73.59,73.64,73.24,73.34,61185.0,72.0884,72.1373,71.7455,71.8435,61185.0
2020-06-04 14:30:00,73.32,73.62,73.02,73.26,72054.0,71.8239,72.1178,71.53,71.7651,72054.0
2020-06-04 15:00:00,73.26,73.44,72.69,72.91,101990.0,71.7651,71.9414,71.2067,71.4222,101990.0
2020-06-04 15:30:00,72.91,73.36,72.81,73.17,224522.0,71.4222,71.8631,71.3243,71.6769,224522.0
2020-06-05 09:30:00,75.91,76.73,75.2,75.81,211796.0,74.361,75.1643,73.6655,74.2631,211796.0
2020-06-05 10:00:00,75.87,76.59,75.85,76.18,115256.0,74.3218,75.0272,74.3023,74.6255,115256.0
2020-06-05 10:30:00,76.18,77.41,76.15,77.36,133792.0,74.6255,75.8304,74.5961,75.7814,133792.0
2020-06-05 11:00:00,77.38,77.74,77.08,77.69,101431.0,75.801,76.1537,75.5072,76.1047,101431.0
2020-06-05 11:30:00,77.68,77.83,77.31,77.55,104608.0,76.0949,76.2419,75.7325,75.9676,104608.0
2020-06-05 12:00:00,77.55,77.78,77.34,77.78,83569.0,75.9676,76.1929,75.7618,76.1929,83569.0
2020-06-05 12:30:00,77.79,77.98,77.16,77.37,109911.0,76.2027,76.3888,75.5855,75.7912,109911.0
2020-06-05 13:00:00,77.34,77.57,77.18,77.49,63569.0,75.7618,75.9872,75.6051,75.9088,63569.0
2020-06-05 13:30:00,77.5,77.57,77.22,77.28,58227.0,75.9186,75.9872,75.6443,75.7031,58227.0
2020-06-05 14:00:00,77.27,77.8,77.25,77.79,168679.0,75.6933,76.2125,75.6737,76.2027,168679.0
2020-06-05 14:30:00,77.79,78.03,77.36,77.4,99527.0,76.2027,76.4378,75.7814,75.8206,99527.0
2020-06-05 15:00:00,77.44,77.51,77.02,77.03,96730.0,75.8598,75.9284,75.4484,75.4582,96730.0
2020-06-05 15:30:00,77.03,77.07,76.5,76.76,371955.0,75.4582,75.4974,74.939,75.1937,371955.0
2020-06-08 09:30:00,78.0,78.19,75.92,76.04,271195.0,76.4084,76.5945,74.3708,74.4884,271195.0
2020-06-08 10:00:00,76.06,76.06,75.03,75.3,144617.0,74.508,74.508,73.499,73.7635,144617.0
2020-06-08 10:30:00,75.31,75.75,75.15,75.43,111466.0,73.7733,74.2043,73.6165,73.8908,111466.0
2020-06-08 11:00:00,75.48,75.5,75.02,75.17,105892.0,73.9398,73.9594,73.4892,73.6361,105892.0
2020-06-08 11:30:00,75.18,75.37,74.54,74.88,129049.0,73.6459,73.832,73.019,73.352,129049.0
2020-06-08 12:00:00,74.9,75.0,74.58,74.78,102501.0,73.3716,73.4696,73.0582,73.2541,102501.0
2020-06-08 12:30:00,74.75,74.88,74.43,74.45,67414.0,73.2247,73.352,72.9112,72.9308,67414.0
2020-06-08 13:00:00,74.44,74.47,74.18,74.24,68029.0,72.921,72.9504,72.6663,72.7251,68029.0
2020-06-08 13:30:00,74.24,74.55,74.04,74.3,130619.0,72.7251,73.0288,72.5292,72.7839,130619.0
2020-06-08 14:00:00,74.3,74.44,74.05,74.31,112545.0,72.7839,72.921,72.539,72.7937,112545.0
2020-06-08 14:30:00,74.32,74.48,74.16,74.18,84696.0,72.8035,72.9602,72.6467,72.6663,84696.0
2020-06-08 15:00:00,74.19,74.27,73.91,74.2,183984.0,72.6761,72.7545,72.4018,72.6859,183984.0
2020-06-08 15:30:00,74.21,74.99,74.02,74.9,433470.0,72.6957,73.4598,72.5096,73.3716,433470.0
2020-06-09 09:30:00,73.66,74.13,72.5,74.02,338762.0,72.1569,72.6173,71.0206,72.5096,338762.0
2020-06-09 10:00:00,74.03,74.33,73.45,74.09,122305.0,72.5194,72.8133,71.9512,72.5782,122305.0
2020-06-09 10:30:00,74.02,75.31,74.02,75.2,96755.0,72.5096,73.7733,72.5096,73.6655,96755.0
2020-06-09 11:00:00,75.17,75.29,74.38,74.9,74224.0,73.6361,73.7537,72.8622,73.3716,74224.0
2020-06-09 11:30:00,74.87,75.25,74.65,75.02,92667.0,73.3422,73.7145,73.1267,73.4892,92667.0
2020-06-09 12:00:00,75.04,75.44,75.0,75.28,79701.0,73.5088,73.9006,73.4696,73.7439,79701.0
2020-06-09 12:30:00,75.28,75.57,75.21,75.39,74005.0,73.7439,74.028,73.6753,73.8516,74005.0
2020-06-09 13:00:00,75.38,75.67,75.35,75.46,60545.0,73.8418,74.1259,73.8125,73.9202,60545.0
2020-06-09 13:30:00,75.45,75.5,75.21,75.3,98129.0,73.9104,73.9594,73.6753,73.7635,98129.0
2020-06-09 14:00:00,75.29,75.34,75.06,75.18,126844.0,73.7537,73.8027,73.5284,73.6459,126844.0
2020-06-09 14:30:00,75.17,75.57,75.02,75.47,136562.0,73.6361,74.028,73.4892,73.93,136562.0
2020-06-09 15:00:00,75.48,75.71,75.35,75.46,96009.0,73.9398,74.1651,73.8125,73.9202,96009.0
2020-06-09 15:30:00,75.46,75.59,74.82,74.86,246567.0,73.9202,74.0476,73.2933,73.3325,246567.0
2020-06-10 09:30:00,75.35,76.09,74.96,76.08,100965.0,73.8125,74.5374,73.4304,74.5276,100965.0
2020-06-10 10:00:00,76.06,76.65,76.04,76.24,102114.0,74.508,75.0859,74.4884,74.6843,102114.0
2020-06-10 10:30:00,76.31,76.53,75.61,75.69,68516.0,74.7529,74.9684,74.0672,74.1455,68516.0
2020-06-10 11:00:00,75.71,76.37,75.71,76.31,54019.0,74.1651,74.8116,74.1651,74.7529,54019.0
2020-06-10 11:30:00,76.31,76.75,76.2,76.74,81518.0,74.7529,75.1839,74.6451,75.1741,81518.0
2020-06-10 12:00:00,76.78,76.83,76.4,76.48,67725.0,75.2133,75.2623,74.841,74.9194,67725.0
2020-06-10 12:30:00,76.47,76.48,76.2,76.25,67648.0,74.9096,74.9194,74.6451,74.6941,67648.0
2020-06-10 13:00:00,76.22,76.44,76.01,76.11,58407.0,74.6647,74.8802,74.459,74.5569,58407.0
2020-06-10 13:30:00,76.11,76.43,76.07,76.41,60461.0,74.5569,74.8704,74.5178,74.8508,60461.0
2020-06-10 14:00:00,76.43,77.48,76.23,77.36,166225.0,74.8704,75.899,74.6745,75.7814,166225.0
2020-06-10 14:30:00,77.38,77.44,76.6,76.92,136989.0,75.801,75.8598,75.0369,75.3504,136989.0
2020-06-10 15:00:00,76.92,77.17,76.67,77.16,171630.0,75.3504,75.5953,75.1055,75.5855,171630.0
2020-06-10 15:30:00,77.17,77.23,76.27,76.28,293369.0,75.5953,75.6541,74.7137,74.7235,293369.0
2020-06-11 09:30:00,74.0,74.0,72.22,73.23,180293.0,72.49,72.49,70.7463,71.7357,180293.0
2020-06-11 10:00:00,73.26,74.13,72.95,73.78,145186.0,71.7651,72.6173,71.4614,72.2745,145186.0
2020-06-11 10:30:00,73.74,74.47,73.52,73.58,102065.0,72.2353,72.9504,72.0198,72.0786,102065.0
2020-06-11 11:00:00,73.57,74.08,73.35,73.98,89130.0,72.0688,72.5684,71.8533,72.4704,89130.0
2020-06-11 11:30:00,73.98,74.07,73.49,73.89,59501.0,72.4704,72.5586,71.9904,72.3822,59501.0
2020-06-11 12:00:00,73.87,73.89,72.69,72.84,133570.0,72.3627,72.3822,71.2067,71.3537,133570.0
2020-06-11 12:30:00,72.82,73.19,72.16,72.23,97625.0,71.3341,71.6965,70.6875,70.7561,97625.0
2020-06-11 13:00:00,72.25,73.04,72.21,72.63,76886.0,70.7757,71.5496,70.7365,71.148,76886.0
2020-06-11 13:30:00,72.59,72.78,72.19,72.42,65822.0,71.1088,71.2949,70.7169,70.9422,65822.0
2020-06-11 14:00:00,72.42,72.42,71.76,72.1,86141.0,70.9422,70.9422,70.2957,70.6288,86141.0
2020-06-11 14:30:00,72.09,72.11,71.29,71.5,108049.0,70.619,70.6386,69.8353,70.041,108049.0
2020-06-11 15:00:00,71.51,72.07,71.06,71.19,150301.0,70.0508,70.5994,69.61,69.7373,150301.0
2020-06-11 15:30:00,71.16,71.88,70.76,70.81,361265.0,69.708,70.4133,69.3161,69.3651,361265.0
2020-06-12 09:30:00,73.5,74.19,72.54,73.67,129600.0,72.0002,72.6761,71.0598,72.1667,129600.0
2020-06-12 10:00:00,73.66,74.1,73.0,73.04,68106.0,72.1569,72.588,71.5104,71.5496,68106.0
2020-06-12 10:30:00,73.08,73.26,72.17,72.21,39593.0,71.5888,71.7651,70.6973,70.7365,39593.0
2020-06-12 11:00:00,72.25,72.41,71.25,71.9,65771.0,70.7757,70.9324,69.7961,70.4329,65771.0
2020-06-12 11:30:00,71.9,72.61,71.65,72.54,42711.0,70.4329,71.1284,70.188,71.0598,42711.0
2020-06-12 12:00:00,72.56,72.77,71.8,71.89,55394.0,71.0794,71.2851,70.3349,70.4231,55394.0
2020-06-12 12:30:00,71.9,71.92,71.43,71.81,47959.0,70.4329,70.4524,69.9724,70.3447,47959.0
2020-06-12 13:00:00,71.85,71.9,71.12,71.19,56920.0,70.3839,70.4329,69.6688,69.7373,56920.0
2020-06-12 13:30:00,71.19,71.31,70.32,70.37,90032.0,69.7373,69.8549,68.8851,68.9341,90032.0
2020-06-12 14:00:00,70.39,71.17,70.32,70.89,477404.0,68.9537,69.7177,68.8851,69.4435,477404.0
2020-06-12 14:30:00,70.9,71.39,70.85,71.34,74526.0,69.4533,69.9333,69.4043,69.8843,74526.0
2020-06-12 15:00:00,71.4,72.09,70.63,70.79,177606.0,69.9431,70.619,69.1888,69.3455,177606.0
2020-06-12 15:30:00,70.8,72.04,70.5,71.73,286507.0,69.3553,70.57,69.0614,70.2663,286507.0
2020-06-15 09:30:00,70.43,71.76,70.06,71.62,183037.0,68.9928,70.2957,68.6304,70.1586,183037.0
2020-06-15 10:00:00,71.62,72.63,71.51,72.33,124603.0,70.1586,71.148,70.0508,70.8541,124603.0
2020-06-15 10:30:00,72.27,73.14,72.06,72.68,124997.0,70.7953,71.6476,70.5896,71.1969,124997.0
2020-06-15 11:00:00,72.7,73.44,72.59,73.06,112872.0,71.2165,71.9414,71.1088,71.5692,112872.0
2020-06-15 11:30:00,73.09,73.28,72.82,73.21,103754.0,71.5986,71.7847,71.3341,71.7161,103754.0
2020-06-15 12:00:00,73.18,73.96,73.09,73.79,95738.0,71.6867,72.4508,71.5986,72.2843,95738.0
2020-06-15 12:30:00,73.79,74.45,73.73,74.16,248174.0,72.2843,72.9308,72.2255,72.6467,248174.0
2020-06-15 13:00:00,74.14,74.5,74.04,74.13,63882.0,72.6271,72.9798,72.5292,72.6173,63882.0
2020-06-15 13:30:00,74.1,74.17,73.35,73.39,91809.0,72.588,72.6565,71.8533,71.8924,91809.0
2020-06-15 14:00:00,73.34,74.67,73.32,74.51,127034.0,71.8435,73.1463,71.8239,72.9896,127034.0
2020-06-15 14:30:00,74.54,74.66,74.22,74.25,100671.0,73.019,73.1365,72.7055,72.7349,100671.0
2020-06-15 15:00:00,74.22,74.55,73.99,74.0,117745.0,72.7055,73.0288,72.4802,72.49,117745.0
2020-06-15 15:30:00,74.02,74.59,73.81,74.57,286921.0,72.5096,73.068,72.3039,73.0484,286921.0
2020-06-16 09:30:00,77.66,78.74,76.83,78.27,428753.0,76.0753,77.1333,75.2623,76.6729,428753.0
2020-06-16 10:00:00,78.27,78.86,77.84,78.32,230703.0,76.6729,77.2508,76.2516,76.7219,230703.0
2020-06-16 10:30:00,78.33,78.39,76.7,76.7,201397.0,76.7316,76.7904,75.1349,75.1349,201397.0
2020-06-16 11:00:00,76.62,77.69,75.81,77.11,112158.0,75.0565,76.1047,74.2631,75.5365,112158.0
2020-06-16 11:30:00,77.15,77.69,76.92,77.1,59337.0,75.5757,76.1047,75.3504,75.5267,59337.0
2020-06-16 12:00:00,77.07,77.55,76.76,77.48,76800.0,75.4974,75.9676,75.1937,75.899,76800.0
2020-06-16 12:30:00,77.48,77.86,77.35,77.42,43599.0,75.899,76.2712,75.7716,75.8402,43599.0
2020-06-16 13:00:00,77.41,77.58,77.08,77.16,41617.0,75.8304,75.997,75.5072,75.5855,41617.0
2020-06-16 13:30:00,77.16,77.28,76.79,77.01,36415.0,75.5855,75.7031,75.2231,75.4386,36415.0
2020-06-16 14:00:00,77.01,77.55,76.77,77.0,89568.0,75.4386,75.9676,75.2035,75.4288,89568.0
2020-06-16 14:30:00,76.99,77.26,76.52,76.91,65221.0,75.419,75.6835,74.9586,75.3406,65221.0
2020-06-16 15:00:00,76.9,77.0,76.43,76.78,112527.0,75.3308,75.4288,74.8704,75.2133,112527.0
2020-06-16 15:30:00,76.77,77.23,76.67,77.03,320888.0,75.2035,75.6541,75.1055,75.4582,320888.0
2020-06-17 09:30:00,77.47,78.73,77.08,78.42,212340.0,75.8892,77.1235,75.5072,76.8198,212340.0
2020-06-17 10:00:00,78.45,78.74,77.71,78.04,121389.0,76.8492,77.1333,76.1243,76.4476,121389.0
2020-06-17 10:30:00,77.93,78.55,77.76,78.5,82621.0,76.3398,76.9472,76.1733,76.8982,82621.0
2020-06-17 11:00:00,78.49,78.49,77.7,77.86,91963.0,76.8884,76.8884,76.1145,76.2712,91963.0
2020-06-17 11:30:00,77.79,78.2,77.76,77.9,39888.0,76.2027,76.6043,76.1733,76.3104,39888.0
2020-06-17 12:00:00,77.9,78.01,77.62,77.64,59504.0,76.3104,76.4182,76.0361,76.0557,59504.0
2020-06-17 12:30:00,77.63,78.18,77.63,77.99,43482.0,76.0459,76.5847,76.0459,76.3986,43482.0
2020-06-17 13:00:00,78.01,78.38,78.01,78.18,26454.0,76.4182,76.7806,76.4182,76.5847,26454.0
2020-06-17 13:30:00,78.2,78.6,78.2,78.41,73278.0,76.6043,76.9961,76.6043,76.81,73278.0
2020-06-17 14:00:00,78.39,78.6,78.27,78.56,55603.0,76.7904,76.9961,76.6729,76.957,55603.0
2020-06-17 14:30:00,78.56,78.77,78.42,78.5,49936.0,76.957,77.1627,76.8198,76.8982,49936.0
2020-06-17 15:00:00,78.45,78.7,78.17,78.26,124576.0,76.8492,77.0941,76.5749,76.6631,124576.0
2020-06-17 15:30:00,78.28,78.64,78.16,78.43,229330.0,76.6827,77.0353,76.5651,76.8296,229330.0
2020-06-18 09:30:00,78.51,78.92,78.01,78.26,160374.0,76.908,77.3096,76.4182,76.6631,160374.0
2020-06-18 10:00:00,78.28,79.08,78.27,78.85,108110.0,76.6827,77.4663,76.6729,77.241,108110.0
2020-06-18 10:30:00,78.88,79.14,78.61,79.1,55633.0,77.2704,77.5251,77.0059,77.4859,55633.0
2020-06-18 11:00:00,79.1,79.63,78.95,79.59,86872.0,77.4859,78.0051,77.339,77.9659,86872.0
2020-06-18 11:30:00,79.61,79.72,79.28,79.47,86970.0,77.9855,78.0933,77.6623,77.8484,86970.0
2020-06-18 12:00:00,79.47,79.62,79.23,79.62,76644.0,77.8484,77.9953,77.6133,77.9953,76644.0
2020-06-18 12:30:00,79.62,79.85,79.47,79.85,79410.0,77.9953,78.2206,77.8484,78.2206,79410.0
2020-06-18 13:00:00,79.85,79.93,79.57,79.73,60942.0,78.2206,78.299,77.9463,78.1031,60942.0
2020-06-18 13:30:00,79.74,79.82,79.64,79.68,42911.0,78.1129,78.1912,78.0149,78.0541,42911.0
2020-06-18 14:00:00,79.72,79.72,79.27,79.42,50559.0,78.0933,78.0933,77.6525,77.7994,50559.0
2020-06-18 14:30:00,79.42,79.66,79.34,79.46,47744.0,77.7994,78.0345,77.721,77.8386,47744.0
2020-06-18 15:00:00,79.48,79.59,79.22,79.55,83610.0,77.8582,77.9659,77.6035,77.9268,83610.0
2020-06-18 15:30:00,79.55,79.93,79.55,79.61,267096.0,77.9268,78.299,77.9268,77.9855,267096.0
2020-06-19 09:30:00,80.44,81.36,80.03,81.02,456334.0,78.7986,79.6998,78.397,79.3668,456334.0
2020-06-19 10:00:00,81.08,81.3,80.65,81.04,142042.0,79.4255,79.641,79.0043,79.3863,142042.0
2020-06-19 10:30:00,81.04,81.41,80.84,81.35,78662.0,79.3863,79.7488,79.1904,79.69,78662.0
2020-06-19 11:00:00,81.38,82.2,81.38,82.15,222938.0,79.7194,80.5227,79.7194,80.4737,222938.0
2020-06-19 11:30:00,82.16,82.24,81.71,82.21,98854.0,80.4835,80.5619,80.0427,80.5325,98854.0
2020-06-19 12:00:00,82.24,82.25,80.78,81.24,150916.0,80.5619,80.5717,79.1317,79.5823,150916.0
2020-06-19 12:30:00,81.21,81.9,81.19,81.89,87823.0,79.5529,80.2288,79.5333,80.219,87823.0
2020-06-19 13:00:00,81.91,81.92,80.9,81.03,124459.0,80.2386,80.2484,79.2492,79.3766,124459.0
2020-06-19 13:30:00,80.99,81.36,80.59,81.0,73786.0,79.3374,79.6998,78.9455,79.3472,73786.0
2020-06-19 14:00:00,81.09,81.23,80.81,81.0,80065.0,79.4353,79.5725,79.161,79.3472,80065.0
2020-06-19 14:30:00,81.02,81.72,80.98,81.54,90324.0,79.3668,80.0525,79.3276,79.8761,90324.0
2020-06-19 15:00:00,81.52,81.73,81.24,81.42,67915.0,79.8566,80.0623,79.5823,79.7586,67915.0
2020-06-19 15:30:00,81.42,82.79,81.22,82.7,687900.0,79.7586,81.1006,79.5627,81.0125,687900.0
2020-06-22 09:30:00,82.86,82.94,81.78,82.53,215587.0,81.1692,81.2476,80.1112,80.8459,215587.0
2020-06-22 10:00:00,82.6,83.44,82.6,83.29,120253.0,80.9145,81.7374,80.9145,81.5904,120253.0
2020-06-22 10:30:00,83.27,83.4,82.8,82.8,83686.0,81.5708,81.6982,81.1104,81.1104,83686.0
2020-06-22 11:00:00,82.77,83.53,82.68,83.35,88185.0,81.081,81.8255,80.9929,81.6492,88185.0
2020-06-22 11:30:00,83.4,83.4,83.04,83.16,76899.0,81.6982,81.6982,81.3455,81.4631,76899.0
2020-06-22 12:00:00,83.2,83.77,83.07,83.66,143722.0,81.5023,82.0606,81.3749,81.9529,143722.0
2020-06-22 12:30:00,83.67,84.41,83.63,84.26,156813.0,81.9627,82.6876,81.9235,82.5406,156813.0
2020-06-22 13:00:00,84.22,84.37,83.83,84.0,113612.0,82.5015,82.6484,82.1194,82.2859,113612.0
2020-06-22 13:30:00,84.06,84.29,83.97,84.28,72478.0,82.3447,82.57,82.2566,82.5602,72478.0
2020-06-22 14:00:00,84.28,84.5,84.04,84.34,122988.0,82.5602,82.7757,82.3251,82.619,122988.0
2020-06-22 14:30:00,84.37,84.45,84.16,84.28,67658.0,82.6484,82.7268,82.4427,82.5602,67658.0
2020-06-22 15:00:00,84.31,84.31,83.58,83.7,86668.0,82.5896,82.5896,81.8745,81.9921,86668.0
2020-06-22 15:30:00,83.75,83.95,83.57,83.94,206988.0,82.0411,82.237,81.8647,82.2272,206988.0
2020-06-23 09:30:00,84.98,85.09,84.18,84.79,164325.0,83.246,83.3537,82.4623,83.0598,164325.0
2020-06-23 10:00:00,84.76,85.04,84.52,84.79,77792.0,83.0304,83.3047,82.7953,83.0598,77792.0
2020-06-23 10:30:00,84.81,84.95,83.86,83.92,106290.0,83.0794,83.2166,82.1488,82.2076,106290.0
2020-06-23 11:00:00,83.9,84.8,83.78,84.75,82491.0,82.188,83.0696,82.0704,83.0206,82491.0
2020-06-23 11:30:00,84.78,85.07,84.72,85.04,65836.0,83.05,83.3341,82.9913,83.3047,65836.0
2020-06-23 12:00:00,85.07,85.42,84.86,84.96,72143.0,83.3341,83.677,83.1284,83.2264,72143.0
2020-06-23 12:30:00,85.0,85.17,84.84,85.01,40431.0,83.2655,83.4321,83.1088,83.2753,40431.0
2020-06-23 13:00:00,85.05,85.17,84.83,85.02,57093.0,83.3145,83.4321,83.099,83.2851,57093.0
2020-06-23 13:30:00,85.02,85.15,84.85,85.01,58036.0,83.2851,83.4125,83.1186,83.2753,58036.0
2020-06-23 14:00:00,85.0,85.0,84.5,84.71,48907.0,83.2655,83.2655,82.7757,82.9815,48907.0
2020-06-23 14:30:00,84.74,84.84,84.39,84.47,59254.0,83.0108,83.1088,82.668,82.7464,59254.0
2020-06-23 15:00:00,84.42,84.47,83.87,83.87,88032.0,82.6974,82.7464,82.1586,82.1586,88032.0
2020-06-23 15:30:00,83.85,83.92,83.5,83.77,299169.0,82.139,82.2076,81.7962,82.0606,299169.0
2020-06-24 09:30:00,83.66,84.86,82.77,82.9,250713.0,81.9529,83.1284,81.081,81.2084,250713.0
2020-06-24 10:00:00,82.82,83.12,82.15,82.62,316210.0,81.13,81.4239,80.4737,80.9341,316210.0
2020-06-24 10:30:00,82.64,83.01,82.32,82.87,134871.0,80.9537,81.3162,80.6402,81.179,134871.0
2020-06-24 11:00:00,82.72,82.87,81.65,82.1,140902.0,81.0321,81.179,79.9839,80.4247,140902.0
2020-06-24 11:30:00,82.12,82.22,80.9,81.42,175652.0,80.4443,80.5423,79.2492,79.7586,175652.0
2020-06-24 12:00:00,81.42,81.59,81.1,81.47,68441.0,79.7586,79.9251,79.4451,79.8076,68441.0
2020-06-24 12:30:00,81.41,81.85,81.26,81.82,87468.0,79.7488,80.1798,79.6019,80.1504,87468.0
2020-06-24 13:00:00,81.79,81.97,81.38,81.38,104364.0,80.121,80.2974,79.7194,79.7194,104364.0
2020-06-24 13:30:00,81.39,81.58,81.21,81.46,87785.0,79.7292,79.9153,79.5529,79.7978,87785.0
2020-06-24 14:00:00,81.58,81.79,81.03,81.73,120417.0,79.9153,80.121,79.3766,80.0623,120417.0
2020-06-24 14:30:00,81.67,81.82,81.49,81.66,106877.0,80.0035,80.1504,79.8272,79.9937,106877.0
2020-06-24 15:00:00,81.68,82.26,81.65,82.12,66264.0,80.0133,80.5815,79.9839,80.4443,66264.0
2020-06-24 15:30:00,82.11,82.31,81.22,81.26,344790.0,80.4345,80.6304,79.5627,79.6019,344790.0
2020-06-25 09:30:00,81.48,81.94,80.63,81.3,276441.0,79.8174,80.268,78.9847,79.641,276441.0
2020-06-25 10:00:00,81.33,82.08,81.04,81.91,147987.0,79.6704,80.4051,79.3863,80.2386,147987.0
2020-06-25 10:30:00,81.87,82.3,81.7,82.09,159257.0,80.1994,80.6206,80.0329,80.4149,159257.0
2020-06-25 11:00:00,82.06,82.51,81.74,82.15,109436.0,80.3855,80.8264,80.0721,80.4737,109436.0
2020-06-25 11:30:00,82.17,82.51,81.76,82.41,67496.0,80.4933,80.8264,80.0917,80.7284,67496.0
2020-06-25 12:00:00,82.44,82.99,82.44,82.93,67837.0,80.7578,81.2966,80.7578,81.2378,67837.0
2020-06-25 12:30:00,82.96,83.32,82.84,82.98,87557.0,81.2672,81.6198,81.1496,81.2868,87557.0
2020-06-25 13:00:00,82.99,83.15,82.78,82.95,52322.0,81.2966,81.4533,81.0908,81.2574,52322.0
2020-06-25 13:30:00,82.89,83.2,82.82,83.17,72617.0,81.1986,81.5023,81.13,81.4729,72617.0
2020-06-25 14:00:00,83.16,83.32,82.93,83.02,125486.0,81.4631,81.6198,81.2378,81.3259,125486.0
2020-06-25 14:30:00,82.99,83.29,82.8,83.05,64520.0,81.2966,81.5904,81.1104,81.3553,64520.0
2020-06-25 15:00:00,83.05,84.09,83.03,83.96,101487.0,81.3553,82.3741,81.3357,82.2468,101487.0
2020-06-25 15:30:00,83.96,84.83,83.85,84.83,430073.0,82.2468,83.099,82.139,83.099,430073.0
2020-06-26 09:30:00,84.62,84.97,83.44,83.45,108443.0,82.8933,83.2362,81.7374,81.7472,108443.0
2020-06-26 10:00:00,83.35,83.48,82.27,83.04,91875.0,81.6492,81.7766,80.5913,81.3455,91875.0
2020-06-26 10:30:00,82.96,83.12,82.2,82.46,54466.0,81.2672,81.4239,80.5227,80.7774,54466.0
2020-06-26 11:00:00,82.64,82.93,82.5,82.6,47625.0,80.9537,81.2378,80.8166,80.9145,47625.0
2020-06-26 11:30:00,82.67,83.18,82.35,83.04,37497.0,80.9831,81.4827,80.6696,81.3455,37497.0
2020-06-26 12:00:00,83.02,83.02,82.26,82.76,37682.0,81.3259,81.3259,80.5815,81.0713,37682.0
2020-06-26 12:30:00,82.74,83.06,82.61,83.01,54728.0,81.0517,81.3651,80.9243,81.3162,54728.0
2020-06-26 13:00:00,82.95,83.15,82.87,83.13,55026.0,81.2574,81.4533,81.179,81.4337,55026.0
2020-06-26 13:30:00,83.15,83.35,82.73,82.77,76053.0,81.4533,81.6492,81.0419,81.081,76053.0
2020-06-26 14:00:00,82.69,82.92,82.12,82.18,69002.0,81.0027,81.228,80.4443,80.5031,69002.0
2020-06-26 14:30:00,82.23,82.35,81.8,82.18,127722.0,80.5521,80.6696,80.1308,80.5031,127722.0
2020-06-26 15:00:00,82.19,82.77,82.16,82.68,77082.0,80.5129,81.081,80.4835,80.9929,77082.0
2020-06-26 15:30:00,82.65,83.23,81.64,81.85,268508.0,80.9635,81.5317,79.9741,80.1798,268508.0
2020-06-29 09:30:00,81.78,81.98,80.58,81.46,121536.0,80.1112,80.3072,78.9357,79.7978,121536.0
2020-06-29 10:00:00,81.59,82.21,81.48,82.0,43706.0,79.9251,80.5325,79.8174,80.3268,43706.0
2020-06-29 10:30:00,82.02,82.44,81.98,82.1,45582.0,80.3464,80.7578,80.3072,80.4247,45582.0
2020-06-29 11:00:00,82.12,82.27,81.68,82.14,57228.0,80.4443,80.5913,80.0133,80.4639,57228.0
2020-06-29 11:30:00,82.17,82.32,82.0,82.27,43463.0,80.4933,80.6402,80.3268,80.5913,43463.0
2020-06-29 12:00:00,82.28,83.14,82.28,83.14,74853.0,80.601,81.4435,80.601,81.4435,74853.0
2020-06-29 12:30:00,83.15,83.34,82.9,82.98,58259.0,81.4533,81.6394,81.2084,81.2868,58259.0
2020-06-29 13:00:00,82.98,83.05,82.69,82.86,41670.0,81.2868,81.3553,81.0027,81.1692,41670.0
2020-06-29 13:30:00,82.89,83.09,82.7,82.7,47281.0,81.1986,81.3945,81.0125,81.0125,47281.0
2020-06-29 14:00:00,82.72,82.78,82.3,82.57,59455.0,81.0321,81.0908,80.6206,80.8851,59455.0
2020-06-29 14:30:00,82.59,82.82,82.5,82.52,92291.0,80.9047,81.13,80.8166,80.8361,92291.0
2020-06-29 15:00:00,82.53,82.54,82.11,82.14,108330.0,80.8459,80.8557,80.4345,80.4639,108330.0
2020-06-29 15:30:00,82.15,82.91,81.98,82.87,286660.0,80.4737,81.2182,80.3072,81.179,286660.0
2020-06-30 09:30:00,83.61,84.54,82.16,84.2,242743.0,81.9039,82.8149,80.4835,82.4819,242743.0
2020-06-30 10:00:00,84.22,84.6,84.1,84.44,103119.0,82.5015,82.8737,82.3839,82.717,103119.0
2020-06-30 10:30:00,84.46,84.53,83.77,84.24,68042.0,82.7366,82.8051,82.0606,82.5211,68042.0
2020-06-30 11:00:00,84.27,84.31,83.86,84.06,56351.0,82.5504,82.5896,82.1488,82.3447,56351.0
2020-06-30 11:30:00,84.05,84.32,83.85,84.22,105148.0,82.3349,82.5994,82.139,82.5015,105148.0
2020-06-30 12:00:00,84.21,84.8,84.2,84.59,74638.0,82.4917,83.0696,82.4819,82.8639,74638.0
2020-06-30 12:30:00,84.59,84.61,84.18,84.4,105968.0,82.8639,82.8835,82.4623,82.6778,105968.0
2020-06-30 13:00:00,84.35,84.5,84.17,84.48,99971.0,82.6288,82.7757,82.4525,82.7562,99971.0
2020-06-30 13:30:00,84.49,84.67,84.35,84.56,68830.0,82.766,82.9423,82.6288,82.8345,68830.0
2020-06-30 14:00:00,84.56,84.85,84.42,84.83,107240.0,82.8345,83.1186,82.6974,83.099,107240.0
2020-06-30 14:30:00,84.84,84.86,84.52,84.56,85757.0,83.1088,83.1284,82.7953,82.8345,85757.0
2020-06-30 15:00:00,84.58,84.58,84.17,84.37,100989.0,82.8541,82.8541,82.4525,82.6484,100989.0
2020-06-30 15:30:00,84.37,84.84,84.36,84.51,315118.0,82.6484,83.1088,82.6386,82.7855,315118.0
2020-07-01 09:30:00,84.7,84.79,83.04,83.26,106862.0,82.9717,83.0598,81.3455,81.561,106862.0
2020-07-01 10:00:00,83.41,84.0,83.27,83.9,45892.0,81.708,82.2859,81.5708,82.188,45892.0
2020-07-01 10:30:00,83.84,83.97,83.62,83.88,42864.0,82.1292,82.2566,81.9137,82.1684,42864.0
2020-07-01 11:00:00,83.9,83.94,83.04,83.13,71307.0,82.188,82.2272,81.3455,81.4337,71307.0
2020-07-01 11:30:00,83.15,83.66,83.15,83.54,30230.0,81.4533,81.9529,81.4533,81.8353,30230.0
2020-07-01 12:00:00,83.55,83.65,83.43,83.5,30238.0,81.8451,81.9431,81.7276,81.7962,30238.0
2020-07-01 12:30:00,83.47,83.61,83.14,83.33,36324.0,81.7668,81.9039,81.4435,81.6296,36324.0
2020-07-01 13:00:00,83.34,83.38,83.04,83.33,32146.0,81.6394,81.6786,81.3455,81.6296,32146.0
2020-07-01 13:30:00,83.33,83.49,83.16,83.24,33101.0,81.6296,81.7864,81.4631,81.5415,33101.0
2020-07-01 14:00:00,83.27,83.37,83.05,83.11,47081.0,81.5708,81.6688,81.3553,81.4141,47081.0
2020-07-01 14:30:00,83.14,83.33,82.97,83.31,67109.0,81.4435,81.6296,81.277,81.61,67109.0
2020-07-01 15:00:00,83.31,83.55,83.18,83.47,51574.0,81.61,81.8451,81.4827,81.7668,51574.0
2020-07-01 15:30:00,83.49,83.66,82.81,82.96,202162.0,81.7864,81.9529,81.1202,81.2672,202162.0
2020-07-02 09:30:00,84.0,85.66,83.67,85.59,195488.0,82.2859,83.9121,81.9627,83.8435,195488.0
2020-07-02 10:00:00,85.59,85.72,84.9,84.91,87014.0,83.8435,83.9709,83.1676,83.1774,87014.0
2020-07-02 10:30:00,84.89,85.16,84.31,84.47,84320.0,83.1578,83.4223,82.5896,82.7464,84320.0
2020-07-02 11:00:00,84.44,84.44,83.71,83.99,114286.0,82.717,82.717,82.0019,82.2762,114286.0
2020-07-02 11:30:00,84.02,84.72,83.94,84.61,45124.0,82.3055,82.9913,82.2272,82.8835,45124.0
2020-07-02 12:00:00,84.58,84.76,84.43,84.66,37199.0,82.8541,83.0304,82.7072,82.9325,37199.0
2020-07-02 12:30:00,84.66,84.92,84.49,84.9,61355.0,82.9325,83.1872,82.766,83.1676,61355.0
2020-07-02 13:00:00,84.93,85.18,84.9,85.12,50507.0,83.197,83.4419,83.1676,83.3831,50507.0
2020-07-02 13:30:00,85.13,85.28,84.97,84.99,42818.0,83.3929,83.5398,83.2362,83.2557,42818.0
2020-07-02 14:00:00,84.94,85.11,84.84,85.04,37075.0,83.2068,83.3733,83.1088,83.3047,37075.0
2020-07-02 14:30:00,85.03,85.48,84.99,85.41,49569.0,83.2949,83.7357,83.2557,83.6672,49569.0
2020-07-02 15:00:00,85.43,85.43,84.95,84.99,96463.0,83.6868,83.6868,83.2166,83.2557,96463.0
2020-07-02 15:30:00,84.99,85.15,84.34,84.6,203714.0,83.2557,83.4125,82.619,82.8737,203714.0
2020-07-06 09:30:00,86.92,88.22,86.2,88.17,213826.0,85.1464,86.4198,84.4411,86.3709,213826.0
2020-07-06 10:00:00,88.18,88.36,87.7,87.97,105336.0,86.3807,86.557,85.9104,86.1749,105336.0
2020-07-06 10:30:00,87.89,88.75,87.83,88.73,115025.0,86.0966,86.939,86.0378,86.9194,115025.0
2020-07-06 11:00:00,88.74,89.5,88.61,89.08,90012.0,86.9292,87.6737,86.8019,87.2623,90012.0
2020-07-06 11:30:00,89.11,89.58,88.96,89.01,101754.0,87.2917,87.7521,87.1447,87.1937,101754.0
2020-07-06 12:00:00,89.06,89.22,88.64,88.86,53750.0,87.2427,87.3994,86.8313,87.0468,53750.0
2020-07-06 12:30:00,88.86,89.11,88.77,88.94,55452.0,87.0468,87.2917,86.9586,87.1251,55452.0
2020-07-06 13:00:00,88.96,88.96,88.28,88.45,38019.0,87.1447,87.1447,86.4786,86.6451,38019.0
2020-07-06 13:30:00,88.48,88.59,88.23,88.25,44609.0,86.6745,86.7823,86.4296,86.4492,44609.0
2020-07-06 14:00:00,88.24,88.24,87.77,87.92,66817.0,86.4394,86.4394,85.979,86.126,66817.0
2020-07-06 14:30:00,87.92,88.16,87.83,88.07,45722.0,86.126,86.3611,86.0378,86.2729,45722.0
2020-07-06 15:00:00,88.08,88.24,87.75,88.18,56024.0,86.2827,86.4394,85.9594,86.3807,56024.0
2020-07-06 15:30:00,88.2,88.25,87.87,88.14,139246.0,86.4002,86.4492,86.077,86.3415,139246.0
2020-07-07 09:30:00,87.78,88.5,87.36,88.27,88162.0,85.9888,86.6941,85.5774,86.4688,88162.0
2020-07-07 10:00:00,88.25,88.7,88.18,88.3,50322.0,86.4492,86.89,86.3807,86.4982,50322.0
2020-07-07 10:30:00,88.31,88.64,88.06,88.54,49217.0,86.508,86.8313,86.2631,86.7333,49217.0
2020-07-07 11:00:00,88.59,88.88,88.46,88.47,38322.0,86.7823,87.0664,86.6549,86.6647,38322.0
2020-07-07 11:30:00,88.47,88.6,88.05,88.35,97979.0,86.6647,86.7921,86.2533,86.5472,97979.0
2020-07-07 12:00:00,88.33,88.37,87.67,87.74,42016.0,86.5276,86.5668,85.8811,85.9496,42016.0
2020-07-07 12:30:00,87.68,88.05,87.56,87.7,27407.0,85.8909,86.2533,85.7733,85.9104,27407.0
2020-07-07 13:00:00,87.7,88.08,87.55,87.85,305373.0,85.9104,86.2827,85.7635,86.0574,305373.0
2020-07-07 13:30:00,87.87,87.97,87.4,87.43,37372.0,86.077,86.1749,85.6166,85.646,37372.0
2020-07-07 14:00:00,87.4,87.48,87.21,87.21,47759.0,85.6166,85.6949,85.4304,85.4304,47759.0
2020-07-07 14:30:00,87.18,87.27,86.86,87.0,80158.0,85.4011,85.4892,85.0876,85.2247,80158.0
2020-07-07 15:00:00,87.0,87.04,86.63,86.87,81287.0,85.2247,85.2639,84.8623,85.0974,81287.0
2020-07-07 15:30:00,86.88,87.12,86.3,86.34,272311.0,85.1072,85.3423,84.539,84.5782,272311.0
2020-07-08 09:30:00,87.46,88.45,87.27,87.55,135953.0,85.6753,86.6451,85.4892,85.7635,135953.0
2020-07-08 10:00:00,87.56,88.2,87.54,87.87,130881.0,85.7733,86.4002,85.7537,86.077,130881.0
2020-07-08 10:30:00,87.86,88.13,87.57,87.92,77986.0,86.0672,86.3317,85.7831,86.126,77986.0
2020-07-08 11:00:00,87.92,87.93,86.77,87.02,83939.0,86.126,86.1358,84.9994,85.2443,83939.0
2020-07-08 11:30:00,87.02,87.71,87.02,87.53,65591.0,85.2443,85.9202,85.2443,85.7439,65591.0
2020-07-08 12:00:00,87.54,87.58,87.09,87.26,41430.0,85.7537,85.7929,85.3129,85.4794,41430.0
2020-07-08 12:30:00,87.27,87.49,87.03,87.48,54427.0,85.4892,85.7047,85.2541,85.6949,54427.0
2020-07-08 13:00:00,87.45,87.67,87.18,87.43,105326.0,85.6656,85.8811,85.4011,85.646,105326.0
2020-07-08 13:30:00,87.43,87.52,86.88,86.91,58883.0,85.646,85.7341,85.1072,85.1366,58883.0
2020-07-08 14:00:00,86.9,87.24,86.62,87.12,34520.0,85.1268,85.4598,84.8525,85.3423,34520.0
2020-07-08 14:30:00,87.07,87.19,86.85,87.15,23832.0,85.2933,85.4109,85.0778,85.3717,23832.0
2020-07-08 15:00:00,87.21,87.72,87.14,87.6,40181.0,85.4304,85.93,85.3619,85.8125,40181.0
2020-07-08 15:30:00,87.58,87.9,87.41,87.75,185212.0,85.7929,86.1064,85.6264,85.9594,185212.0
2020-07-09 09:30:00,88.28,88.93,87.95,88.86,55130.0,86.4786,87.1154,86.1553,87.0468,55130.0
2020-07-09 10:00:00,88.86,89.22,88.43,88.77,103303.0,87.0468,87.3994,86.6256,86.9586,103303.0
2020-07-09 10:30:00,88.79,88.9,87.5,87.55,57446.0,86.9782,87.086,85.7145,85.7635,57446.0
2020-07-09 11:00:00,87.53,87.78,87.13,87.7,56049.0,85.7439,85.9888,85.3521,85.9104,56049.0
2020-07-09 11:30:00,87.69,88.0,87.5,87.82,35558.0,85.9007,86.2043,85.7145,86.028,35558.0
2020-07-09 12:00:00,87.74,88.07,87.71,87.81,36370.0,85.9496,86.2729,85.9202,86.0182,36370.0
2020-07-09 12:30:00,87.85,88.17,87.75,88.17,29475.0,86.0574,86.3709,85.9594,86.3709,29475.0
2020-07-09 13:00:00,88.17,88.84,88.12,88.4,71825.0,86.3709,87.0272,86.3219,86.5962,71825.0
2020-07-09 13:30:00,88.39,88.5,88.19,88.39,31081.0,86.5864,86.6941,86.3905,86.5864,31081.0
2020-07-09 14:00:00,88.42,89.1,88.39,88.92,49380.0,86.6158,87.2819,86.5864,87.1056,49380.0
2020-07-09 14:30:00,88.94,89.08,88.76,88.9,50524.0,87.1251,87.2623,86.9488,87.086,50524.0
2020-07-09 15:00:00,88.9,89.27,88.6,88.6,58556.0,87.086,87.4484,86.7921,86.7921,58556.0
2020-07-09 15:30:00,88.6,88.7,88.27,88.56,178682.0,86.7921,86.89,86.4688,86.7529,178682.0
2020-07-10 09:30:00,88.5,88.85,86.75,86.9,116408.0,86.6941,87.037,84.9798,85.1268,116408.0
2020-07-10 10:00:00,86.85,86.85,85.88,86.34,148782.0,85.0778,85.0778,84.1276,84.5782,148782.0
2020-07-10 10:30:00,86.34,86.82,86.2,86.53,75448.0,84.5782,85.0484,84.4411,84.7643,75448.0
2020-07-10 11:00:00,86.48,86.85,86.27,86.72,100426.0,84.7153,85.0778,84.5096,84.9504,100426.0
2020-07-10 11:30:00,86.7,86.92,86.44,86.89,60245.0,84.9309,85.1464,84.6762,85.117,60245.0
2020-07-10 12:00:00,86.9,86.9,86.5,86.5,51158.0,85.1268,85.1268,84.7349,84.7349,51158.0
2020-07-10 12:30:00,86.52,86.54,86.22,86.36,53086.0,84.7545,84.7741,84.4606,84.5978,53086.0
2020-07-10 13:00:00,86.37,86.46,86.23,86.44,33760.0,84.6076,84.6958,84.4704,84.6762,33760.0
2020-07-10 13:30:00,86.43,86.62,86.27,86.6,42955.0,84.6664,84.8525,84.5096,84.8329,42955.0
2020-07-10 14:00:00,86.6,86.62,86.27,86.54,72485.0,84.8329,84.8525,84.5096,84.7741,72485.0
2020-07-10 14:30:00,86.52,86.95,86.51,86.95,67393.0,84.7545,85.1758,84.7447,85.1758,67393.0
2020-07-10 15:00:00,86.95,87.63,86.91,87.56,155200.0,85.1758,85.8419,85.1366,85.7733,155200.0
2020-07-10 15:30:00,87.56,87.73,87.38,87.38,325949.0,85.7733,85.9398,85.597,85.597,325949.0
2020-07-13 09:30:00,88.45,89.94,88.38,89.75,99742.0,86.6451,88.1047,86.5766,87.9186,99742.0
2020-07-13 10:00:00,89.77,90.5,89.2,90.45,152732.0,87.9382,88.6533,87.3798,88.6043,152732.0
2020-07-13 10:30:00,90.45,90.53,89.62,90.05,97514.0,88.6043,88.6827,87.7913,88.2125,97514.0
2020-07-13 11:00:00,90.07,90.7,89.97,90.67,92340.0,88.2321,88.8492,88.1341,88.8198,92340.0
2020-07-13 11:30:00,90.69,90.69,90.1,90.28,54396.0,88.8394,88.8394,88.2615,88.4378,54396.0
2020-07-13 12:00:00,90.26,90.38,89.94,90.06,52499.0,88.4182,88.5358,88.1047,88.2223,52499.0
2020-07-13 12:30:00,90.06,90.17,89.84,89.89,47426.0,88.2223,88.33,88.0068,88.0558,47426.0
2020-07-13 13:00:00,89.89,90.43,89.82,90.34,68057.0,88.0558,88.5847,87.9872,88.4966,68057.0
2020-07-13 13:30:00,90.35,90.42,89.89,89.91,59450.0,88.5064,88.5749,88.0558,88.0754,59450.0
2020-07-13 14:00:00,89.89,89.99,88.43,88.47,84763.0,88.0558,88.1537,86.6256,86.6647,84763.0
2020-07-13 14:30:00,88.54,89.29,88.18,89.15,90344.0,86.7333,87.468,86.3807,87.3309,90344.0
2020-07-13 15:00:00,89.23,89.23,87.91,88.06,188942.0,87.4092,87.4092,86.1162,86.2631,188942.0
2020-07-13 15:30:00,88.05,88.16,86.81,86.85,268873.0,86.2533,86.3611,85.0386,85.0778,268873.0
2020-07-14 09:30:00,83.39,86.1,82.91,84.77,317758.0,81.6884,84.3431,81.2182,83.0402,317758.0
2020-07-14 10:00:00,84.69,84.88,83.2,84.06,236426.0,82.9619,83.148,81.5023,82.3447,236426.0
2020-07-14 10:30:00,84.05,84.64,83.72,84.29,199584.0,82.3349,82.9129,82.0117,82.57,199584.0
2020-07-14 11:00:00,84.27,84.51,83.73,84.29,170268.0,82.5504,82.7855,82.0215,82.57,170268.0
2020-07-14 11:30:00,84.25,84.91,84.13,84.52,137855.0,82.5308,83.1774,82.4133,82.7953,137855.0
2020-07-14 12:00:00,84.52,84.82,84.29,84.3,85352.0,82.7953,83.0892,82.57,82.5798,85352.0
2020-07-14 12:30:00,84.34,84.56,83.92,84.04,82814.0,82.619,82.8345,82.2076,82.3251,82814.0
2020-07-14 13:00:00,84.08,84.67,83.77,84.62,65503.0,82.3643,82.9423,82.0606,82.8933,65503.0
2020-07-14 13:30:00,84.6,85.45,84.58,85.2,64905.0,82.8737,83.7064,82.8541,83.4615,64905.0
2020-07-14 14:00:00,85.2,85.63,84.95,85.56,61933.0,83.4615,83.8827,83.2166,83.8141,61933.0
2020-07-14 14:30:00,85.67,85.93,85.39,85.67,94814.0,83.9219,84.1766,83.6476,83.9219,94814.0
2020-07-14 15:00:00,85.68,85.95,85.25,85.77,80668.0,83.9317,84.1962,83.5104,84.0198,80668.0
2020-07-14 15:30:00,85.79,86.64,85.66,86.62,195134.0,84.0394,84.8721,83.9121,84.8525,195134.0
2020-07-15 09:30:00,87.17,87.17,85.37,85.47,141790.0,85.3913,85.3913,83.628,83.726,141790.0
2020-07-15 10:00:00,85.52,86.07,85.24,85.89,92207.0,83.7749,84.3137,83.5006,84.1374,92207.0
2020-07-15 10:30:00,85.89,86.7,85.79,86.22,84820.0,84.1374,84.9309,84.0394,84.4606,84820.0
2020-07-15 11:00:00,86.26,86.32,85.17,85.66,73148.0,84.4998,84.5586,83.4321,83.9121,73148.0
2020-07-15 11:30:00,85.62,85.73,84.74,84.8,58186.0,83.8729,83.9806,83.0108,83.0696,58186.0
2020-07-15 12:00:00,84.75,85.48,84.69,85.42,48132.0,83.0206,83.7357,82.9619,83.677,48132.0
2020-07-15 12:30:00,85.39,85.61,85.05,85.61,81963.0,83.6476,83.8631,83.3145,83.8631,81963.0
2020-07-15 13:00:00,85.59,85.77,85.35,85.73,64858.0,83.8435,84.0198,83.6084,83.9806,64858.0
2020-07-15 13:30:00,85.74,86.13,85.71,85.88,36225.0,83.9904,84.3725,83.9611,84.1276,36225.0
2020-07-15 14:00:00,85.87,86.42,85.77,86.38,54585.0,84.1178,84.6566,84.0198,84.6174,54585.0
2020-07-15 14:30:00,86.4,86.44,85.99,86.07,75307.0,84.637,84.6762,84.2353,84.3137,75307.0
2020-07-15 15:00:00,86.04,86.4,85.75,86.4,48499.0,84.2843,84.637,84.0002,84.637,48499.0
2020-07-15 15:30:00,86.39,86.79,86.38,86.53,171749.0,84.6272,85.019,84.6174,84.7643,171749.0
2020-07-16 09:30:00,85.22,86.49,84.87,85.86,91630.0,83.4811,84.7251,83.1382,84.108,91630.0
2020-07-16 10:00:00,85.9,86.05,85.37,85.93,34144.0,84.1472,84.2941,83.628,84.1766,34144.0
2020-07-16 10:30:00,86.0,86.5,85.93,86.08,26489.0,84.2451,84.7349,84.1766,84.3235,26489.0
2020-07-16 11:00:00,86.1,86.11,85.47,85.65,40906.0,84.3431,84.3529,83.726,83.9023,40906.0
2020-07-16 11:30:00,85.64,85.81,85.51,85.74,49564.0,83.8925,84.059,83.7651,83.9904,49564.0
2020-07-16 12:00:00,85.75,85.92,85.54,85.59,32435.0,84.0002,84.1668,83.7945,83.8435,32435.0
2020-07-16 12:30:00,85.63,85.81,85.6,85.63,43521.0,83.8827,84.059,83.8533,83.8827,43521.0
2020-07-16 13:00:00,85.66,86.36,85.66,86.12,47168.0,83.9121,84.5978,83.9121,84.3627,47168.0
2020-07-16 13:30:00,86.07,86.18,85.9,85.97,58058.0,84.3137,84.4215,84.1472,84.2158,58058.0
2020-07-16 14:00:00,85.95,86.36,85.95,86.34,40870.0,84.1962,84.5978,84.1962,84.5782,40870.0
2020-07-16 14:30:00,86.37,86.49,86.08,86.1,51045.0,84.6076,84.7251,84.3235,84.3431,51045.0
2020-07-16 15:00:00,86.13,86.49,86.02,86.46,56955.0,84.3725,84.7251,84.2647,84.6958,56955.0
2020-07-16 15:30:00,86.45,86.53,85.98,86.06,131243.0,84.686,84.7643,84.2255,84.3039,131243.0
2020-07-17 09:30:00,86.27,86.61,85.9,86.33,91544.0,84.5096,84.8427,84.1472,84.5684,91544.0
2020-07-17 10:00:00,86.31,86.4,85.64,85.75,64030.0,84.5488,84.637,83.8925,84.0002,64030.0
2020-07-17 10:30:00,85.75,86.03,85.61,85.92,38259.0,84.0002,84.2745,83.8631,84.1668,38259.0
2020-07-17 11:00:00,85.98,86.41,85.91,86.25,35643.0,84.2255,84.6468,84.157,84.49,35643.0
2020-07-17 11:30:00,86.28,86.52,86.01,86.41,40393.0,84.5194,84.7545,84.2549,84.6468,40393.0
2020-07-17 12:00:00,86.43,86.63,86.18,86.24,56903.0,84.6664,84.8623,84.4215,84.4802,56903.0
2020-07-17 12:30:00,86.24,86.32,85.95,86.09,31665.0,84.4802,84.5586,84.1962,84.3333,31665.0
2020-07-17 13:00:00,86.1,86.1,85.61,85.87,50577.0,84.3431,84.3431,83.8631,84.1178,50577.0
2020-07-17 13:30:00,85.82,86.04,85.72,86.02,29974.0,84.0688,84.2843,83.9709,84.2647,29974.0
2020-07-17 14:00:00,86.03,86.31,86.03,86.14,35512.0,84.2745,84.5488,84.2745,84.3823,35512.0
2020-07-17 14:30:00,86.16,86.28,86.04,86.2,30754.0,84.4019,84.5194,84.2843,84.4411,30754.0
2020-07-17 15:00:00,86.19,86.41,86.07,86.4,46246.0,84.4313,84.6468,84.3137,84.637,46246.0
2020-07-17 15:30:00,86.39,86.59,86.24,86.42,108858.0,84.6272,84.8231,84.4802,84.6566,108858.0
2020-07-20 09:30:00,86.93,87.34,86.42,86.9,97308.0,85.1562,85.5578,84.6566,85.1268,97308.0
2020-07-20 10:00:00,86.98,87.88,86.81,87.87,88966.0,85.2051,86.0868,85.0386,86.077,88966.0
2020-07-20 10:30:00,87.86,88.18,87.79,87.96,66272.0,86.0672,86.3807,85.9986,86.1651,66272.0
2020-07-20 11:00:00,88.01,88.45,87.73,88.28,69835.0,86.2141,86.6451,85.9398,86.4786,69835.0
2020-07-20 11:30:00,88.32,88.47,88.13,88.42,54673.0,86.5178,86.6647,86.3317,86.6158,54673.0
2020-07-20 12:00:00,88.42,88.67,88.06,88.4,85539.0,86.6158,86.8607,86.2631,86.5962,85539.0
2020-07-20 12:30:00,88.42,88.71,88.41,88.65,59332.0,86.6158,86.8998,86.606,86.8411,59332.0
2020-07-20 13:00:00,88.66,88.79,88.53,88.66,44169.0,86.8509,86.9782,86.7235,86.8509,44169.0
2020-07-20 13:30:00,88.66,88.87,88.46,88.7,45104.0,86.8509,87.0566,86.6549,86.89,45104.0
2020-07-20 14:00:00,88.7,89.42,88.69,89.38,62188.0,86.89,87.5954,86.8802,87.5562,62188.0
2020-07-20 14:30:00,89.36,89.39,88.4,89.28,67009.0,87.5366,87.566,86.5962,87.4582,67009.0
2020-07-20 15:00:00,89.27,89.69,89.2,89.6,99764.0,87.4484,87.8598,87.3798,87.7717,99764.0
2020-07-20 15:30:00,89.61,89.86,89.5,89.74,206976.0,87.7815,88.0264,87.6737,87.9088,206976.0
2020-07-21 09:30:00,89.78,90.28,89.0,89.93,153642.0,87.948,88.4378,87.1839,88.0949,153642.0
2020-07-21 10:00:00,89.95,90.04,88.64,88.98,74538.0,88.1145,88.2027,86.8313,87.1643,74538.0
2020-07-21 10:30:00,89.01,89.18,88.41,88.89,62580.0,87.1937,87.3602,86.606,87.0762,62580.0
2020-07-21 11:00:00,88.95,89.15,88.52,89.1,55704.0,87.1349,87.3309,86.7137,87.2819,55704.0
2020-07-21 11:30:00,89.13,89.21,88.48,88.73,69203.0,87.3113,87.3896,86.6745,86.9194,69203.0
2020-07-21 12:00:00,88.85,89.24,88.76,89.23,147380.0,87.037,87.419,86.9488,87.4092,147380.0
2020-07-21 12:30:00,89.24,89.68,89.18,89.58,144497.0,87.419,87.85,87.3602,87.7521,144497.0
2020-07-21 13:00:00,89.58,90.02,89.32,89.81,355828.0,87.7521,88.1831,87.4974,87.9774,355828.0
2020-07-21 13:30:00,89.8,90.2,89.72,90.09,198225.0,87.9676,88.3594,87.8892,88.2517,198225.0
2020-07-21 14:00:00,90.09,90.38,90.02,90.21,178648.0,88.2517,88.5358,88.1831,88.3692,178648.0
2020-07-21 14:30:00,90.23,90.31,90.07,90.26,145313.0,88.3888,88.4672,88.2321,88.4182,145313.0
2020-07-21 15:00:00,90.26,90.26,89.62,89.7,175403.0,88.4182,88.4182,87.7913,87.8696,175403.0
2020-07-21 15:30:00,89.71,90.02,89.5,89.73,309864.0,87.8794,88.1831,87.6737,87.899,309864.0
2020-07-22 09:30:00,89.24,89.99,86.49,88.98,746585.0,87.419,88.1537,84.7251,87.1643,746585.0
2020-07-22 10:00:00,89.0,90.23,88.59,88.59,330312.0,87.1839,88.3888,86.7823,86.7823,330312.0
2020-07-22 10:30:00,88.7,89.64,88.6,88.73,151174.0,86.89,87.8109,86.7921,86.9194,151174.0
2020-07-22 11:00:00,88.75,88.96,88.02,88.56,114479.0,86.939,87.1447,86.2239,86.7529,114479.0
2020-07-22 11:30:00,88.57,89.16,88.41,89.07,98485.0,86.7627,87.3407,86.606,87.2525,98485.0
2020-07-22 12:00:00,89.09,89.61,88.9,89.22,120310.0,87.2721,87.7815,87.086,87.3994,120310.0
2020-07-22 12:30:00,89.2,89.31,88.72,89.05,97830.0,87.3798,87.4876,86.9096,87.2329,97830.0
2020-07-22 13:00:00,89.05,89.07,88.15,88.33,88194.0,87.2329,87.2525,86.3513,86.5276,88194.0
2020-07-22 13:30:00,88.36,88.38,87.84,88.01,86111.0,86.557,86.5766,86.0476,86.2141,86111.0
2020-07-22 14:00:00,88.01,88.37,87.97,88.17,76831.0,86.2141,86.5668,86.1749,86.3709,76831.0
2020-07-22 14:30:00,88.17,88.67,87.91,88.44,88556.0,86.3709,86.8607,86.1162,86.6353,88556.0
2020-07-22 15:00:00,88.44,89.08,88.42,88.75,121369.0,86.6353,87.2623,86.6158,86.939,121369.0
2020-07-22 15:30:00,88.81,89.61,88.8,89.58,273105.0,86.9978,87.7815,86.988,87.7521,273105.0
2020-07-23 09:30:00,89.5,90.5,89.1,90.11,223799.0,87.6737,88.6533,87.2819,88.2713,223799.0
2020-07-23 10:00:00,90.05,90.47,89.4,89.72,109535.0,88.2125,88.6239,87.5758,87.8892,109535.0
2020-07-23 10:30:00,89.73,90.28,89.68,90.01,101219.0,87.899,88.4378,87.85,88.1733,101219.0
2020-07-23 11:00:00,89.99,90.48,89.64,90.33,65494.0,88.1537,88.6337,87.8109,88.4868,65494.0
2020-07-23 11:30:00,90.29,90.65,89.54,89.64,104469.0,88.4476,88.8003,87.7129,87.8109,104469.0
2020-07-23 12:00:00,89.64,89.64,87.83,87.83,160414.0,87.8109,87.8109,86.0378,86.0378,160414.0
2020-07-23 12:30:00,87.83,87.96,86.89,86.96,176226.0,86.0378,86.1651,85.117,85.1855,176226.0
2020-07-23 13:00:00,86.99,87.47,86.33,86.42,156868.0,85.2149,85.6851,84.5684,84.6566,156868.0
2020-07-23 13:30:00,86.4,86.44,84.94,85.79,274021.0,84.637,84.6762,83.2068,84.0394,274021.0
2020-07-23 14:00:00,85.79,85.79,84.37,85.2,152034.0,84.0394,84.0394,82.6484,83.4615,152034.0
2020-07-23 14:30:00,85.19,86.17,84.86,86.09,123970.0,83.4517,84.4117,83.1284,84.3333,123970.0
2020-07-23 15:00:00,86.17,86.17,85.51,85.8,80798.0,84.4117,84.4117,83.7651,84.0492,80798.0
2020-07-23 15:30:00,85.81,86.22,85.52,86.13,242896.0,84.059,84.4606,83.7749,84.3725,242896.0
2020-07-24 09:30:00,84.33,84.5,82.74,83.83,276374.0,82.6092,82.7757,81.0517,82.1194,276374.0
2020-07-24 10:00:00,83.8,84.63,83.74,84.51,148461.0,82.09,82.9031,82.0313,82.7855,148461.0
2020-07-24 10:30:00,84.52,84.8,84.18,84.72,121905.0,82.7953,83.0696,82.4623,82.9913,121905.0
2020-07-24 11:00:00,84.72,84.97,84.55,84.88,161287.0,82.9913,83.2362,82.8247,83.148,161287.0
2020-07-24 11:30:00,84.91,84.96,84.34,84.65,92006.0,83.1774,83.2264,82.619,82.9227,92006.0
2020-07-24 12:00:00,84.66,84.69,83.8,84.05,73488.0,82.9325,82.9619,82.09,82.3349,73488.0
2020-07-24 12:30:00,84.05,84.24,83.46,83.56,42039.0,82.3349,82.5211,81.757,81.8549,42039.0
2020-07-24 13:00:00,83.56,83.78,83.23,83.78,63454.0,81.8549,82.0704,81.5317,82.0704,63454.0
2020-07-24 13:30:00,83.76,84.14,83.58,83.92,88503.0,82.0508,82.4231,81.8745,82.2076,88503.0
2020-07-24 14:00:00,83.91,84.18,83.86,84.11,61359.0,82.1978,82.4623,82.1488,82.3937,61359.0
2020-07-24 14:30:00,84.17,84.17,83.53,83.6,49552.0,82.4525,82.4525,81.8255,81.8941,49552.0
2020-07-24 15:00:00,83.63,83.95,83.36,83.5,96145.0,81.9235,82.237,81.659,81.7962,96145.0
2020-07-24 15:30:00,83.48,83.8,83.27,83.54,287969.0,81.7766,82.09,81.5708,81.8353,287969.0
2020-07-27 09:30:00,84.99,86.74,84.36,86.74,177575.0,83.2557,84.97,82.6386,84.97,177575.0
2020-07-27 10:00:00,86.74,87.51,86.71,87.08,147203.0,84.97,85.7243,84.9407,85.3031,147203.0
2020-07-27 10:30:00,87.1,87.65,86.88,87.46,115245.0,85.3227,85.8615,85.1072,85.6753,115245.0
2020-07-27 11:00:00,87.46,87.47,86.52,86.64,110277.0,85.6753,85.6851,84.7545,84.8721,110277.0
2020-07-27 11:30:00,86.59,87.2,86.32,87.04,86936.0,84.8231,85.4207,84.5586,85.2639,86936.0
2020-07-27 12:00:00,87.02,87.81,86.98,87.72,134385.0,85.2443,86.0182,85.2051,85.93,134385.0
2020-07-27 12:30:00,87.73,88.5,87.56,88.49,143996.0,85.9398,86.6941,85.7733,86.6843,143996.0
2020-07-27 13:00:00,88.49,88.75,88.37,88.47,94469.0,86.6843,86.939,86.5668,86.6647,94469.0
2020-07-27 13:30:00,88.47,88.76,88.27,88.57,106834.0,86.6647,86.9488,86.4688,86.7627,106834.0
2020-07-27 14:00:00,88.56,88.67,88.34,88.56,81229.0,86.7529,86.8607,86.5374,86.7529,81229.0
2020-07-27 14:30:00,88.58,88.59,88.05,88.48,185213.0,86.7725,86.7823,86.2533,86.6745,185213.0
2020-07-27 15:00:00,88.47,88.89,88.09,88.75,380784.0,86.6647,87.0762,86.2925,86.939,380784.0
2020-07-27 15:30:00,88.76,88.9,88.06,88.32,408366.0,86.9488,87.086,86.2631,86.5178,408366.0
2020-07-28 09:30:00,87.33,88.05,86.24,86.47,197893.0,85.548,86.2533,84.4802,84.7055,197893.0
2020-07-28 10:00:00,86.51,87.24,86.41,87.14,119750.0,84.7447,85.4598,84.6468,85.3619,119750.0
2020-07-28 10:30:00,87.18,87.26,86.76,86.87,237894.0,85.4011,85.4794,84.9896,85.0974,237894.0
2020-07-28 11:00:00,86.85,87.39,86.64,87.06,315908.0,85.0778,85.6068,84.8721,85.2835,315908.0
2020-07-28 11:30:00,87.02,87.28,86.81,86.94,51594.0,85.2443,85.499,85.0386,85.166,51594.0
2020-07-28 12:00:00,86.96,87.26,86.85,87.13,51307.0,85.1855,85.4794,85.0778,85.3521,51307.0
2020-07-28 12:30:00,87.16,87.28,86.97,87.06,34264.0,85.3815,85.499,85.1953,85.2835,34264.0
2020-07-28 13:00:00,87.06,87.3,86.87,87.27,58510.0,85.2835,85.5186,85.0974,85.4892,58510.0
2020-07-28 13:30:00,87.3,87.69,87.23,87.65,47498.0,85.5186,85.9007,85.45,85.8615,47498.0
2020-07-28 14:00:00,87.65,87.69,87.3,87.3,47440.0,85.8615,85.9007,85.5186,85.5186,47440.0
2020-07-28 14:30:00,87.31,87.44,87.16,87.26,54171.0,85.5284,85.6558,85.3815,85.4794,54171.0
2020-07-28 15:00:00,87.23,87.27,86.94,87.15,80410.0,85.45,85.4892,85.166,85.3717,80410.0
2020-07-28 15:30:00,87.1,87.41,86.89,87.0,298735.0,85.3227,85.6264,85.117,85.2247,298735.0
2020-07-29 09:30:00,87.75,88.56,87.63,88.21,151029.0,85.9594,86.7529,85.8419,86.41,151029.0
2020-07-29 10:00:00,88.25,88.67,88.22,88.64,89844.0,86.4492,86.8607,86.4198,86.8313,89844.0
2020-07-29 10:30:00,88.65,89.38,88.39,89.26,103691.0,86.8411,87.5562,86.5864,87.4386,103691.0
2020-07-29 11:00:00,89.26,89.82,89.06,89.8,114677.0,87.4386,87.9872,87.2427,87.9676,114677.0
2020-07-29 11:30:00,89.75,89.75,89.06,89.08,84141.0,87.9186,87.9186,87.2427,87.2623,84141.0
2020-07-29 12:00:00,89.06,89.25,88.8,89.2,63112.0,87.2427,87.4288,86.988,87.3798,63112.0
2020-07-29 12:30:00,89.19,89.44,89.08,89.37,59061.0,87.37,87.6149,87.2623,87.5464,59061.0
2020-07-29 13:00:00,89.37,89.4,89.12,89.2,53671.0,87.5464,87.5758,87.3015,87.3798,53671.0
2020-07-29 13:30:00,89.18,89.37,89.14,89.16,41086.0,87.3602,87.5464,87.3211,87.3407,41086.0
2020-07-29 14:00:00,89.2,89.56,89.05,89.47,80839.0,87.3798,87.7325,87.2329,87.6443,80839.0
2020-07-29 14:30:00,89.48,89.81,89.31,89.33,141488.0,87.6541,87.9774,87.4876,87.5072,141488.0
2020-07-29 15:00:00,89.33,89.73,88.96,89.49,108188.0,87.5072,87.899,87.1447,87.6639,108188.0
2020-07-29 15:30:00,89.48,89.58,88.15,88.76,446764.0,87.6541,87.7521,86.3513,86.9488,446764.0
2020-07-30 09:30:00,87.72,88.33,86.46,86.56,123745.0,85.93,86.5276,84.6958,84.7937,123745.0
2020-07-30 10:00:00,86.55,87.3,86.23,86.85,87063.0,84.7839,85.5186,84.4704,85.0778,87063.0
2020-07-30 10:30:00,86.83,87.43,86.77,87.25,38766.0,85.0582,85.646,84.9994,85.4696,38766.0
2020-07-30 11:00:00,87.27,87.52,87.14,87.23,51196.0,85.4892,85.7341,85.3619,85.45,51196.0
2020-07-30 11:30:00,87.22,87.73,87.2,87.54,46551.0,85.4402,85.9398,85.4207,85.7537,46551.0
2020-07-30 12:00:00,87.61,87.93,87.31,87.42,49319.0,85.8223,86.1358,85.5284,85.6362,49319.0
2020-07-30 12:30:00,87.51,87.56,87.17,87.42,25965.0,85.7243,85.7733,85.3913,85.6362,25965.0
2020-07-30 13:00:00,87.43,87.89,87.36,87.8,26649.0,85.646,86.0966,85.5774,86.0084,26649.0
2020-07-30 13:30:00,87.81,88.28,87.6,88.27,31281.0,86.0182,86.4786,85.8125,86.4688,31281.0
2020-07-30 14:00:00,88.25,88.47,87.85,88.18,85083.0,86.4492,86.6647,86.0574,86.3807,85083.0
2020-07-30 14:30:00,88.15,88.61,88.11,88.57,54649.0,86.3513,86.8019,86.3121,86.7627,54649.0
2020-07-30 15:00:00,88.61,88.72,88.24,88.58,112518.0,86.8019,86.9096,86.4394,86.7725,112518.0
2020-07-30 15:30:00,88.63,88.75,88.43,88.61,209850.0,86.8215,86.939,86.6256,86.8019,209850.0
2020-07-31 09:30:00,88.47,88.48,86.8,87.39,167965.0,86.6647,86.6745,85.0288,85.6068,167965.0
2020-07-31 10:00:00,87.42,87.44,86.18,86.71,162644.0,85.6362,85.6558,84.4215,84.9407,162644.0
2020-07-31 10:30:00,86.7,87.28,86.66,86.96,167527.0,84.9309,85.499,84.8917,85.1855,167527.0
2020-07-31 11:00:00,86.98,87.47,86.89,87.02,88959.0,85.2051,85.6851,85.117,85.2443,88959.0
2020-07-31 11:30:00,87.03,87.45,86.82,86.93,61791.0,85.2541,85.6656,85.0484,85.1562,61791.0
2020-07-31 12:00:00,86.91,86.99,86.61,86.86,57383.0,85.1366,85.2149,84.8427,85.0876,57383.0
2020-07-31 12:30:00,86.87,86.94,86.57,86.67,45231.0,85.0974,85.166,84.8035,84.9015,45231.0
2020-07-31 13:00:00,86.64,87.16,86.61,87.05,58130.0,84.8721,85.3815,84.8427,85.2737,58130.0
2020-07-31 13:30:00,87.02,87.06,86.72,86.75,56057.0,85.2443,85.2835,84.9504,84.9798,56057.0
2020-07-31 14:00:00,86.75,86.86,86.48,86.79,34649.0,84.9798,85.0876,84.7153,85.019,34649.0
2020-07-31 14:30:00,86.82,87.56,86.82,87.56,33150.0,85.0484,85.7733,85.0484,85.7733,33150.0
2020-07-31 15:00:00,87.59,87.78,87.45,87.63,48021.0,85.8027,85.9888,85.6656,85.8419,48021.0
2020-07-31 15:30:00,87.66,89.03,87.61,88.95,387380.0,85.8713,87.2133,85.8223,87.1349,387380.0
2020-08-03 09:30:00,89.46,91.31,89.46,90.86,252244.0,87.6345,89.4468,87.6345,89.006,252244.0
2020-08-03 10:00:00,90.89,91.08,90.13,90.72,128415.0,89.0354,89.2215,88.2909,88.8688,128415.0
2020-08-03 10:30:00,90.76,91.19,90.45,90.62,110111.0,88.908,89.3292,88.6043,88.7709,110111.0
2020-08-03 11:00:00,90.65,90.82,90.27,90.31,67472.0,88.8003,88.9668,88.428,88.4672,67472.0
2020-08-03 11:30:00,90.37,90.89,90.36,90.84,43430.0,88.526,89.0354,88.5162,88.9864,43430.0
2020-08-03 12:00:00,90.8,90.8,90.59,90.71,31587.0,88.9472,88.9472,88.7415,88.859,31587.0
2020-08-03 12:30:00,90.69,90.98,90.56,90.81,106754.0,88.8394,89.1235,88.7121,88.957,106754.0
2020-08-03 13:00:00,90.75,90.98,90.68,90.8,52871.0,88.8982,89.1235,88.8296,88.9472,52871.0
2020-08-03 13:30:00,90.81,90.92,90.45,90.5,41907.0,88.957,89.0647,88.6043,88.6533,41907.0
2020-08-03 14:00:00,90.49,90.71,90.34,90.68,36428.0,88.6435,88.859,88.4966,88.8296,36428.0
2020-08-03 14:30:00,90.71,90.75,90.57,90.71,33920.0,88.859,88.8982,88.7219,88.859,33920.0
2020-08-03 15:00:00,90.69,90.76,89.95,90.28,73470.0,88.8394,88.908,88.1145,88.4378,73470.0
2020-08-03 15:30:00,90.31,90.36,89.94,90.24,204902.0,88.4672,88.5162,88.1047,88.3986,204902.0
2020-08-04 09:30:00,90.25,90.39,89.37,89.88,82572.0,88.4084,88.5456,87.5464,88.046,82572.0
2020-08-04 10:00:00,89.89,90.15,89.34,89.43,66486.0,88.0558,88.3105,87.517,87.6051,66486.0
2020-08-04 10:30:00,89.42,89.96,89.2,89.95,43881.0,87.5954,88.1243,87.3798,88.1145,43881.0
2020-08-04 11:00:00,89.9,89.94,89.16,89.54,46975.0,88.0656,88.1047,87.3407,87.7129,46975.0
2020-08-04 11:30:00,89.51,89.54,89.06,89.21,55719.0,87.6835,87.7129,87.2427,87.3896,55719.0
2020-08-04 12:00:00,89.22,89.22,88.85,89.13,39031.0,87.3994,87.3994,87.037,87.3113,39031.0
2020-08-04 12:30:00,89.17,89.26,89.03,89.09,27753.0,87.3505,87.4386,87.2133,87.2721,27753.0
2020-08-04 13:00:00,89.09,89.1,88.7,88.92,54665.0,87.2721,87.2819,86.89,87.1056,54665.0
2020-08-04 13:30:00,88.93,89.39,88.93,89.31,29335.0,87.1154,87.566,87.1154,87.4876,29335.0
2020-08-04 14:00:00,89.31,89.58,88.81,88.81,39519.0,87.4876,87.7521,86.9978,86.9978,39519.0
2020-08-04 14:30:00,88.8,88.93,88.48,88.89,49441.0,86.988,87.1154,86.6745,87.0762,49441.0
2020-08-04 15:00:00,88.89,89.29,88.87,89.22,46890.0,87.0762,87.468,87.0566,87.3994,46890.0
2020-08-04 15:30:00,89.27,89.55,89.22,89.53,125212.0,87.4484,87.7227,87.3994,87.7031,125212.0
2020-08-05 09:30:00,89.76,90.55,89.35,89.78,75404.0,87.9284,88.7023,87.5268,87.948,75404.0
2020-08-05 10:00:00,89.75,90.52,89.73,90.05,62031.0,87.9186,88.6729,87.899,88.2125,62031.0
2020-08-05 10:30:00,90.08,90.21,89.73,90.14,60589.0,88.2419,88.3692,87.899,88.3007,60589.0
2020-08-05 11:00:00,90.17,90.42,89.82,90.12,50826.0,88.33,88.5749,87.9872,88.2811,50826.0
2020-08-05 11:30:00,90.12,90.32,89.81,89.81,42409.0,88.2811,88.477,87.9774,87.9774,42409.0
2020-08-05 12:00:00,89.81,90.07,89.65,89.66,32905.0,87.9774,88.2321,87.8207,87.8305,32905.0
2020-08-05 12:30:00,89.65,89.86,89.49,89.58,32827.0,87.8207,88.0264,87.6639,87.7521,32827.0
2020-08-05 13:00:00,89.58,90.51,89.48,90.45,51594.0,87.7521,88.6631,87.6541,88.6043,51594.0
2020-08-05 13:30:00,90.48,90.59,90.29,90.44,35046.0,88.6337,88.7415,88.4476,88.5945,35046.0
2020-08-05 14:00:00,90.45,90.79,90.44,90.67,66976.0,88.6043,88.9374,88.5945,88.8198,66976.0
2020-08-05 14:30:00,90.67,90.87,90.35,90.39,92404.0,88.8198,89.0158,88.5064,88.5456,92404.0
2020-08-05 15:00:00,90.42,90.57,90.21,90.37,108971.0,88.5749,88.7219,88.3692,88.526,108971.0
2020-08-05 15:30:00,90.37,90.68,90.12,90.65,174885.0,88.526,88.8296,88.2811,88.8003,174885.0
2020-08-06 09:30:00,90.78,91.0,90.15,90.57,109868.0,88.9276,89.1431,88.3105,88.7219,109868.0
2020-08-06 10:00:00,90.7,92.24,90.32,91.12,433398.0,88.8492,90.3578,88.477,89.2607,433398.0
2020-08-06 10:30:00,91.12,91.26,89.59,89.75,156240.0,89.2607,89.3978,87.7619,87.9186,156240.0
2020-08-06 11:00:00,89.72,90.1,89.53,89.83,94571.0,87.8892,88.2615,87.7031,87.997,94571.0
2020-08-06 11:30:00,89.83,90.04,89.73,90.01,43629.0,87.997,88.2027,87.899,88.1733,43629.0
2020-08-06 12:00:00,90.0,90.38,89.94,90.25,45451.0,88.1635,88.5358,88.1047,88.4084,45451.0
2020-08-06 12:30:00,90.22,90.57,90.09,90.49,31744.0,88.379,88.7219,88.2517,88.6435,31744.0
2020-08-06 13:00:00,90.5,90.68,90.34,90.52,33615.0,88.6533,88.8296,88.4966,88.6729,33615.0
2020-08-06 13:30:00,90.55,90.62,90.41,90.54,25756.0,88.7023,88.7709,88.5652,88.6925,25756.0
2020-08-06 14:00:00,90.57,90.82,90.5,90.76,41569.0,88.7219,88.9668,88.6533,88.908,41569.0
2020-08-06 14:30:00,90.76,90.99,90.74,90.94,39271.0,88.908,89.1333,88.8884,89.0843,39271.0
2020-08-06 15:00:00,90.92,90.98,90.75,90.87,56769.0,89.0647,89.1235,88.8982,89.0158,56769.0
2020-08-06 15:30:00,90.92,91.01,90.59,90.86,111662.0,89.0647,89.1529,88.7415,89.006,111662.0
2020-08-07 09:30:00,90.3,90.93,90.08,90.62,54167.0,88.4574,89.0745,88.2419,88.7709,54167.0
2020-08-07 10:00:00,90.64,90.97,90.18,90.32,83290.0,88.7905,89.1137,88.3398,88.477,83290.0
2020-08-07 10:30:00,90.34,90.5,90.03,90.12,68701.0,88.4966,88.6533,88.1929,88.2811,68701.0
2020-08-07 11:00:00,90.13,90.2,89.28,89.31,56079.0,88.2909,88.3594,87.4582,87.4876,56079.0
2020-08-07 11:30:00,89.28,89.58,89.1,89.1,51883.0,87.4582,87.7521,87.2819,87.2819,51883.0
2020-08-07 12:00:00,89.11,89.17,88.86,89.0,39842.0,87.2917,87.3505,87.0468,87.1839,39842.0
2020-08-07 12:30:00,88.94,89.09,87.68,87.75,160961.0,87.1251,87.2721,85.8909,85.9594,160961.0
2020-08-07 13:00:00,87.67,87.77,86.95,86.96,112772.0,85.8811,85.979,85.1758,85.1855,112772.0
2020-08-07 13:30:00,86.97,87.45,86.55,86.92,97087.0,85.1953,85.6656,84.7839,85.1464,97087.0
2020-08-07 14:00:00,86.91,87.2,86.41,86.42,75929.0,85.1366,85.4207,84.6468,84.6566,75929.0
2020-08-07 14:30:00,86.42,86.48,85.64,86.15,299618.0,84.6566,84.7153,83.8925,84.3921,299618.0
2020-08-07 15:00:00,86.15,86.81,86.14,86.6,156091.0,84.3921,85.0386,84.3823,84.8329,156091.0
2020-08-07 15:30:00,86.6,87.57,86.48,87.57,263700.0,84.8329,85.7831,84.7153,85.7831,263700.0
2020-08-10 09:30:00,87.7,88.43,87.13,87.31,65684.0,85.9104,86.6256,85.3521,85.5284,65684.0
2020-08-10 10:00:00,87.42,87.62,86.86,87.23,46446.0,85.6362,85.8321,85.0876,85.45,46446.0
2020-08-10 10:30:00,87.26,87.3,86.15,86.23,64739.0,85.4794,85.5186,84.3921,84.4704,64739.0
2020-08-10 11:00:00,86.23,86.73,86.08,86.72,140546.0,84.4704,84.9602,84.3235,84.9504,140546.0
2020-08-10 11:30:00,86.73,87.1,86.44,86.9,51990.0,84.9602,85.3227,84.6762,85.1268,51990.0
2020-08-10 12:00:00,86.93,87.03,86.6,86.6,28878.0,85.1562,85.2541,84.8329,84.8329,28878.0
2020-08-10 12:30:00,86.66,87.18,86.65,87.05,39790.0,84.8917,85.4011,84.8819,85.2737,39790.0
2020-08-10 13:00:00,87.07,87.48,87.01,87.43,33931.0,85.2933,85.6949,85.2345,85.646,33931.0
2020-08-10 13:30:00,87.44,87.5,86.84,86.89,43020.0,85.6558,85.7145,85.068,85.117,43020.0
2020-08-10 14:00:00,86.91,87.22,86.89,87.2,33028.0,85.1366,85.4402,85.117,85.4207,33028.0
2020-08-10 14:30:00,87.19,87.24,86.85,87.09,43310.0,85.4109,85.4598,85.0778,85.3129,43310.0
2020-08-10 15:00:00,87.09,87.16,86.9,87.0,46579.0,85.3129,85.3815,85.1268,85.2247,46579.0
2020-08-10 15:30:00,86.97,87.33,86.97,87.08,183093.0,85.1953,85.548,85.1953,85.3031,183093.0
2020-08-11 09:30:00,86.85,87.93,86.26,87.47,81195.0,85.0778,86.1358,84.4998,85.6851,81195.0
2020-08-11 10:00:00,87.53,87.55,86.43,86.94,78218.0,85.7439,85.7635,84.6664,85.166,78218.0
2020-08-11 10:30:00,86.94,87.34,86.56,87.15,52451.0,85.166,85.5578,84.7937,85.3717,52451.0
2020-08-11 11:00:00,87.19,87.69,87.12,87.59,50165.0,85.4109,85.9007,85.3423,85.8027,50165.0
2020-08-11 11:30:00,87.58,87.7,87.14,87.21,32150.0,85.7929,85.9104,85.3619,85.4304,32150.0
2020-08-11 12:00:00,87.24,87.98,87.21,87.88,38447.0,85.4598,86.1847,85.4304,86.0868,38447.0
2020-08-11 12:30:00,87.88,88.0,87.6,87.81,41022.0,86.0868,86.2043,85.8125,86.0182,41022.0
2020-08-11 13:00:00,87.81,87.88,87.46,87.84,37929.0,86.0182,86.0868,85.6753,86.0476,37929.0
2020-08-11 13:30:00,87.81,87.84,87.44,87.53,31231.0,86.0182,86.0476,85.6558,85.7439,31231.0
2020-08-11 14:00:00,87.51,87.68,87.25,87.32,53168.0,85.7243,85.8909,85.4696,85.5382,53168.0
2020-08-11 14:30:00,87.34,87.64,87.24,87.51,39053.0,85.5578,85.8517,85.4598,85.7243,39053.0
2020-08-11 15:00:00,87.46,87.55,86.53,86.93,83549.0,85.6753,85.7635,84.7643,85.1562,83549.0
2020-08-11 15:30:00,86.89,86.95,86.05,86.28,200000.0,85.117,85.1758,84.2941,84.5194,200000.0
2020-08-12 09:30:00,87.27,87.65,86.36,87.56,44931.0,85.4892,85.8615,84.5978,85.7733,44931.0
2020-08-12 10:00:00,87.57,88.29,87.33,88.29,33652.0,85.7831,86.4884,85.548,86.4884,33652.0
2020-08-12 10:30:00,88.28,88.56,88.13,88.5,43983.0,86.4786,86.7529,86.3317,86.6941,43983.0
2020-08-12 11:00:00,88.45,88.81,88.2,88.64,42783.0,86.6451,86.9978,86.4002,86.8313,42783.0
2020-08-12 11:30:00,88.63,89.31,88.58,89.3,181499.0,86.8215,87.4876,86.7725,87.4778,181499.0
2020-08-12 12:00:00,89.27,89.58,89.27,89.36,43743.0,87.4484,87.7521,87.4484,87.5366,43743.0
2020-08-12 12:30:00,89.41,89.92,89.34,89.47,46102.0,87.5856,88.0851,87.517,87.6443,46102.0
2020-08-12 13:00:00,89.54,89.57,89.24,89.29,42561.0,87.7129,87.7423,87.419,87.468,42561.0
2020-08-12 13:30:00,89.33,89.83,89.33,89.8,53757.0,87.5072,87.997,87.5072,87.9676,53757.0
2020-08-12 14:00:00,89.8,89.93,89.49,89.49,51184.0,87.9676,88.0949,87.6639,87.6639,51184.0
2020-08-12 14:30:00,89.48,89.77,89.38,89.76,35121.0,87.6541,87.9382,87.5562,87.9284,35121.0
2020-08-12 15:00:00,89.75,89.88,89.6,89.68,58209.0,87.9186,88.046,87.7717,87.85,58209.0
2020-08-12 15:30:00,89.69,89.71,89.39,89.64,119009.0,87.8598,87.8794,87.566,87.8109,119009.0
2020-08-13 09:30:00,90.0,90.1,88.89,89.47,40024.0,88.1635,88.2615,87.0762,87.6443,40024.0
2020-08-13 10:00:00,89.41,89.89,89.4,89.85,49897.0,87.5856,88.0558,87.5758,88.0166,49897.0
2020-08-13 10:30:00,89.83,89.95,89.59,89.79,32241.0,87.997,88.1145,87.7619,87.9578,32241.0
2020-08-13 11:00:00,89.77,90.1,89.65,89.65,37463.0,87.9382,88.2615,87.8207,87.8207,37463.0
2020-08-13 11:30:00,89.66,89.88,89.5,89.61,57337.0,87.8305,88.046,87.6737,87.7815,57337.0
2020-08-13 12:00:00,89.65,90.22,89.65,90.18,41796.0,87.8207,88.379,87.8207,88.3398,41796.0
2020-08-13 12:30:00,90.2,90.75,90.17,90.7,69153.0,88.3594,88.8982,88.33,88.8492,69153.0
2020-08-13 13:00:00,90.72,90.87,90.24,90.35,53867.0,88.8688,89.0158,88.3986,88.5064,53867.0
2020-08-13 13:30:00,90.33,90.36,89.93,90.25,26565.0,88.4868,88.5162,88.0949,88.4084,26565.0
2020-08-13 14:00:00,90.19,90.21,89.65,89.69,28612.0,88.3496,88.3692,87.8207,87.8598,28612.0
2020-08-13 14:30:00,89.71,89.82,89.39,89.75,34077.0,87.8794,87.9872,87.566,87.9186,34077.0
2020-08-13 15:00:00,89.73,90.03,89.6,90.0,30045.0,87.899,88.1929,87.7717,88.1635,30045.0
2020-08-13 15:30:00,90.0,90.13,89.84,89.99,90605.0,88.1635,88.2909,88.0068,88.1537,90605.0
2020-08-14 09:30:00,90.27,93.44,89.98,91.61,248670.0,88.428,91.5333,88.1439,89.7407,248670.0
2020-08-14 10:00:00,91.59,91.93,90.38,90.43,82912.0,89.7211,90.0541,88.5358,88.5847,82912.0
2020-08-14 10:30:00,90.39,91.12,90.32,90.55,107071.0,88.5456,89.2607,88.477,88.7023,107071.0
2020-08-14 11:00:00,90.54,91.18,90.43,91.01,103181.0,88.6925,89.3194,88.5847,89.1529,103181.0
2020-08-14 11:30:00,91.03,91.12,90.22,90.33,41505.0,89.1725,89.2607,88.379,88.4868,41505.0
2020-08-14 12:00:00,90.36,90.48,90.17,90.33,23603.0,88.5162,88.6337,88.33,88.4868,23603.0
2020-08-14 12:30:00,90.3,90.55,90.23,90.3,24895.0,88.4574,88.7023,88.3888,88.4574,24895.0
2020-08-14 13:00:00,90.3,90.41,90.12,90.22,28786.0,88.4574,88.5652,88.2811,88.379,28786.0
2020-08-14 13:30:00,90.22,90.3,89.88,90.16,39447.0,88.379,88.4574,88.046,88.3203,39447.0
2020-08-14 14:00:00,90.12,90.17,89.97,90.16,22873.0,88.2811,88.33,88.1341,88.3203,22873.0
2020-08-14 14:30:00,90.16,90.26,89.97,90.01,30453.0,88.3203,88.4182,88.1341,88.1733,30453.0
2020-08-14 15:00:00,89.98,90.0,89.69,89.8,35600.0,88.1439,88.1635,87.8598,87.9676,35600.0
2020-08-14 15:30:00,89.79,90.17,89.65,90.05,99407.0,87.9578,88.33,87.8207,88.2125,99407.0
2020-08-17 09:30:00,91.0,91.8,90.28,91.45,76200.0,89.1431,89.9268,88.4378,89.5839,76200.0
2020-08-17 10:00:00,91.49,91.63,91.05,91.38,36759.0,89.6231,89.7603,89.1921,89.5154,36759.0
2020-08-17 10:30:00,91.36,91.38,90.68,90.77,25280.0,89.4958,89.5154,88.8296,88.9178,25280.0
2020-08-17 11:00:00,90.78,91.37,90.68,91.29,34438.0,88.9276,89.5056,88.8296,89.4272,34438.0
2020-08-17 11:30:00,91.3,91.66,91.21,91.63,31651.0,89.437,89.7896,89.3488,89.7603,31651.0
2020-08-17 12:00:00,91.63,91.66,91.3,91.52,27858.0,89.7603,89.7896,89.437,89.6525,27858.0
2020-08-17 12:30:00,91.5,91.92,91.44,91.85,24623.0,89.6329,90.0443,89.5741,89.9758,24623.0
2020-08-17 13:00:00,91.91,92.2,91.85,92.17,34769.0,90.0345,90.3186,89.9758,90.2892,34769.0
2020-08-17 13:30:00,92.16,92.36,92.05,92.16,41960.0,90.2794,90.4754,90.1717,90.2794,41960.0
2020-08-17 14:00:00,92.14,92.48,92.06,92.18,39575.0,90.2598,90.5929,90.1815,90.299,39575.0
2020-08-17 14:30:00,92.18,92.23,92.06,92.18,37243.0,90.299,90.348,90.1815,90.299,37243.0
2020-08-17 15:00:00,92.18,92.2,91.87,91.99,34819.0,90.299,90.3186,89.9954,90.1129,34819.0
2020-08-17 15:30:00,92.0,92.2,91.78,91.98,103633.0,90.1227,90.3186,89.9072,90.1031,103633.0
2020-08-18 09:30:00,92.48,92.65,90.68,90.76,62192.0,90.5929,90.7594,88.8296,88.908,62192.0
2020-08-18 10:00:00,90.78,91.08,90.1,90.11,51036.0,88.9276,89.2215,88.2615,88.2713,51036.0
2020-08-18 10:30:00,90.11,91.0,90.04,90.94,39609.0,88.2713,89.1431,88.2027,89.0843,39609.0
2020-08-18 11:00:00,90.95,91.18,90.84,90.97,28052.0,89.0941,89.3194,88.9864,89.1137,28052.0
2020-08-18 11:30:00,91.0,91.16,90.77,90.89,30957.0,89.1431,89.2998,88.9178,89.0354,30957.0
2020-08-18 12:00:00,90.93,91.03,90.66,90.89,37482.0,89.0745,89.1725,88.81,89.0354,37482.0
2020-08-18 12:30:00,90.9,91.0,90.69,90.79,40978.0,89.0452,89.1431,88.8394,88.9374,40978.0
2020-08-18 13:00:00,90.78,90.88,90.43,90.51,36192.0,88.9276,89.0256,88.5847,88.6631,36192.0
2020-08-18 13:30:00,90.5,90.91,90.5,90.85,38930.0,88.6533,89.0549,88.6533,88.9962,38930.0
2020-08-18 14:00:00,90.84,91.16,90.82,91.03,43706.0,88.9864,89.2998,88.9668,89.1725,43706.0
2020-08-18 14:30:00,91.03,91.29,90.98,91.09,60938.0,89.1725,89.4272,89.1235,89.2313,60938.0
2020-08-18 15:00:00,91.12,91.56,91.11,91.51,71586.0,89.2607,89.6917,89.2509,89.6427,71586.0
2020-08-18 15:30:00,91.49,91.57,91.23,91.24,157533.0,89.6231,89.7015,89.3684,89.3782,157533.0
2020-08-19 09:30:00,91.62,92.28,90.46,90.68,65046.0,89.7505,90.397,88.6141,88.8296,65046.0
2020-08-19 10:00:00,90.64,91.05,90.56,91.05,30372.0,88.7905,89.1921,88.7121,89.1921,30372.0
2020-08-19 10:30:00,91.01,91.09,90.67,90.93,33005.0,89.1529,89.2313,88.8198,89.0745,33005.0
2020-08-19 11:00:00,90.94,91.16,90.66,90.75,37786.0,89.0843,89.2998,88.81,88.8982,37786.0
2020-08-19 11:30:00,90.8,91.27,90.8,91.26,20287.0,88.9472,89.4076,88.9472,89.3978,20287.0
2020-08-19 12:00:00,91.26,91.4,91.08,91.15,16330.0,89.3978,89.5349,89.2215,89.2901,16330.0
2020-08-19 12:30:00,91.13,91.13,90.93,91.02,13980.0,89.2705,89.2705,89.0745,89.1627,13980.0
2020-08-19 13:00:00,91.02,91.12,90.92,90.93,15999.0,89.1627,89.2607,89.0647,89.0745,15999.0
2020-08-19 13:30:00,91.0,91.36,90.97,91.13,18833.0,89.1431,89.4958,89.1137,89.2705,18833.0
2020-08-19 14:00:00,91.07,91.22,90.13,90.48,38865.0,89.2117,89.3586,88.2909,88.6337,38865.0
2020-08-19 14:30:00,90.55,90.76,90.44,90.65,30013.0,88.7023,88.908,88.5945,88.8003,30013.0
2020-08-19 15:00:00,90.6,90.68,90.33,90.41,23428.0,88.7513,88.8296,88.4868,88.5652,23428.0
2020-08-19 15:30:00,90.4,90.65,90.08,90.27,96017.0,88.5554,88.8003,88.2419,88.428,96017.0
2020-08-20 09:30:00,89.0,89.23,88.02,89.04,149812.0,87.1839,87.4092,86.2239,87.2231,149812.0
2020-08-20 10:00:00,89.04,89.04,88.3,88.5,59759.0,87.2231,87.2231,86.4982,86.6941,59759.0
2020-08-20 10:30:00,88.49,88.73,88.3,88.34,52423.0,86.6843,86.9194,86.4982,86.5374,52423.0
2020-08-20 11:00:00,88.36,88.68,88.02,88.64,41548.0,86.557,86.8705,86.2239,86.8313,41548.0
2020-08-20 11:30:00,88.64,89.07,88.58,88.96,31148.0,86.8313,87.2525,86.7725,87.1447,31148.0
2020-08-20 12:00:00,88.96,88.98,88.61,88.61,23578.0,87.1447,87.1643,86.8019,86.8019,23578.0
2020-08-20 12:30:00,88.62,88.7,88.49,88.58,34122.0,86.8117,86.89,86.6843,86.7725,34122.0
2020-08-20 13:00:00,88.58,88.78,88.56,88.67,28013.0,86.7725,86.9684,86.7529,86.8607,28013.0
2020-08-20 13:30:00,88.68,88.74,88.48,88.6,43044.0,86.8705,86.9292,86.6745,86.7921,43044.0
2020-08-20 14:00:00,88.61,88.67,88.24,88.54,37853.0,86.8019,86.8607,86.4394,86.7333,37853.0
2020-08-20 14:30:00,88.55,88.68,88.52,88.6,22900.0,86.7431,86.8705,86.7137,86.7921,22900.0
2020-08-20 15:00:00,88.64,88.89,88.6,88.79,94208.0,86.8313,87.0762,86.7921,86.9782,94208.0
2020-08-20 15:30:00,88.79,89.12,88.73,88.73,130846.0,86.9782,87.3015,86.9194,86.9194,130846.0
2020-08-21 09:30:00,88.58,88.58,87.91,88.25,53638.0,86.7725,86.7725,86.1162,86.4492,53638.0
2020-08-21 10:00:00,88.17,88.21,87.65,87.97,49746.0,86.3709,86.41,85.8615,86.1749,49746.0
2020-08-21 10:30:00,87.96,88.21,87.92,88.0,34572.0,86.1651,86.41,86.126,86.2043,34572.0
2020-08-21 11:00:00,88.02,88.06,87.53,88.04,54171.0,86.2239,86.2631,85.7439,86.2435,54171.0
2020-08-21 11:30:00,88.04,88.04,87.72,87.8,25179.0,86.2435,86.2435,85.93,86.0084,25179.0
2020-08-21 12:00:00,87.75,88.34,87.75,88.22,17627.0,85.9594,86.5374,85.9594,86.4198,17627.0
2020-08-21 12:30:00,88.2,88.36,88.11,88.11,14889.0,86.4002,86.557,86.3121,86.3121,14889.0
2020-08-21 13:00:00,88.14,88.15,87.82,87.98,20876.0,86.3415,86.3513,86.028,86.1847,20876.0
2020-08-21 13:30:00,87.92,88.07,87.65,87.77,25253.0,86.126,86.2729,85.8615,85.979,25253.0
2020-08-21 14:00:00,87.77,87.94,87.56,87.6,27839.0,85.979,86.1456,85.7733,85.8125,27839.0
2020-08-21 14:30:00,87.57,87.88,87.52,87.81,26104.0,85.7831,86.0868,85.7341,86.0182,26104.0
2020-08-21 15:00:00,87.82,87.93,87.78,87.85,21073.0,86.028,86.1358,85.9888,86.0574,21073.0
2020-08-21 15:30:00,87.83,88.04,87.75,87.98,93333.0,86.0378,86.2435,85.9594,86.1847,93333.0
2020-08-24 09:30:00,88.97,89.86,88.61,88.87,100552.0,87.1545,88.0264,86.8019,87.0566,100552.0
2020-08-24 10:00:00,88.82,89.26,88.61,88.77,44476.0,87.0076,87.4386,86.8019,86.9586,44476.0
2020-08-24 10:30:00,88.73,88.76,88.27,88.37,45522.0,86.9194,86.9488,86.4688,86.5668,45522.0
2020-08-24 11:00:00,88.35,88.67,88.32,88.42,33784.0,86.5472,86.8607,86.5178,86.6158,33784.0
2020-08-24 11:30:00,88.4,88.69,88.39,88.53,25836.0,86.5962,86.8802,86.5864,86.7235,25836.0
2020-08-24 12:00:00,88.53,88.91,88.52,88.71,22975.0,86.7235,87.0958,86.7137,86.8998,22975.0
2020-08-24 12:30:00,88.68,88.79,88.42,88.5,22587.0,86.8705,86.9782,86.6158,86.6941,22587.0
2020-08-24 13:00:00,88.5,88.9,88.49,88.63,22371.0,86.6941,87.086,86.6843,86.8215,22371.0
2020-08-24 13:30:00,88.58,88.76,88.47,88.64,34877.0,86.7725,86.9488,86.6647,86.8313,34877.0
2020-08-24 14:00:00,88.66,88.69,88.44,88.47,24946.0,86.8509,86.8802,86.6353,86.6647,24946.0
2020-08-24 14:30:00,88.47,88.57,88.29,88.38,23616.0,86.6647,86.7627,86.4884,86.5766,23616.0
2020-08-24 15:00:00,88.37,88.64,88.27,88.6,26943.0,86.5668,86.8313,86.4688,86.7921,26943.0
2020-08-24 15:30:00,88.59,89.11,88.52,89.11,98977.0,86.7823,87.2917,86.7137,87.2917,98977.0
2020-08-25 09:30:00,89.51,90.09,89.16,90.05,102310.0,87.6835,88.2517,87.3407,88.2125,102310.0
2020-08-25 10:00:00,90.0,90.11,89.3,89.31,51885.0,88.1635,88.2713,87.4778,87.4876,51885.0
2020-08-25 10:30:00,89.28,89.82,89.17,89.6,48577.0,87.4582,87.9872,87.3505,87.7717,48577.0
2020-08-25 11:00:00,89.58,89.83,89.39,89.53,46904.0,87.7521,87.997,87.566,87.7031,46904.0
2020-08-25 11:30:00,89.54,90.0,89.31,89.9,47367.0,87.7129,88.1635,87.4876,88.0656,47367.0
2020-08-25 12:00:00,89.93,89.98,89.74,89.88,41078.0,88.0949,88.1439,87.9088,88.046,41078.0
2020-08-25 12:30:00,89.89,90.11,89.82,90.09,25934.0,88.0558,88.2713,87.9872,88.2517,25934.0
2020-08-25 13:00:00,90.09,90.22,89.95,90.1,31907.0,88.2517,88.379,88.1145,88.2615,31907.0
2020-08-25 13:30:00,90.1,90.33,90.0,90.0,36298.0,88.2615,88.4868,88.1635,88.1635,36298.0
2020-08-25 14:00:00,90.0,90.08,89.96,90.0,34356.0,88.1635,88.2419,88.1243,88.1635,34356.0
2020-08-25 14:30:00,90.0,90.1,89.98,90.09,30946.0,88.1635,88.2615,88.1439,88.2517,30946.0
2020-08-25 15:00:00,90.07,90.14,89.99,90.11,44112.0,88.2321,88.3007,88.1537,88.2713,44112.0
2020-08-25 15:30:00,90.11,90.34,90.06,90.32,110564.0,88.2713,88.4966,88.2223,88.477,110564.0
2020-08-26 09:30:00,90.22,90.36,89.51,89.55,58877.0,88.379,88.5162,87.6835,87.7227,58877.0
2020-08-26 10:00:00,89.6,89.84,89.36,89.73,39449.0,87.7717,88.0068,87.5366,87.899,39449.0
2020-08-26 10:30:00,89.69,89.94,89.51,89.69,32024.0,87.8598,88.1047,87.6835,87.8598,32024.0
2020-08-26 11:00:00,89.71,89.71,89.04,89.16,49934.0,87.8794,87.8794,87.2231,87.3407,49934.0
2020-08-26 11:30:00,89.17,89.47,89.1,89.44,33294.0,87.3505,87.6443,87.2819,87.6149,33294.0
2020-08-26 12:00:00,89.48,89.69,89.44,89.64,32931.0,87.6541,87.8598,87.6149,87.8109,32931.0
2020-08-26 12:30:00,89.64,89.7,89.24,89.31,17550.0,87.8109,87.8696,87.419,87.4876,17550.0
2020-08-26 13:00:00,89.33,89.62,89.29,89.51,21254.0,87.5072,87.7913,87.468,87.6835,21254.0
2020-08-26 13:30:00,89.52,89.89,89.52,89.89,38821.0,87.6933,88.0558,87.6933,88.0558,38821.0
2020-08-26 14:00:00,89.87,90.24,89.83,90.19,46580.0,88.0362,88.3986,87.997,88.3496,46580.0
2020-08-26 14:30:00,90.2,90.23,89.64,89.7,31723.0,88.3594,88.3888,87.8109,87.8696,31723.0
2020-08-26 15:00:00,89.72,89.96,89.63,89.91,37729.0,87.8892,88.1243,87.8011,88.0754,37729.0
2020-08-26 15:30:00,89.92,89.99,89.75,89.87,72931.0,88.0851,88.1537,87.9186,88.0362,72931.0
2020-08-27 09:30:00,89.98,90.29,87.61,87.75,96300.0,88.1439,88.4476,85.8223,85.9594,96300.0
2020-08-27 10:00:00,87.69,88.34,86.75,88.34,99187.0,85.9007,86.5374,84.9798,86.5374,99187.0
2020-08-27 10:30:00,88.35,88.39,87.58,87.85,74864.0,86.5472,86.5864,85.7929,86.0574,74864.0
2020-08-27 11:00:00,87.82,88.16,86.76,86.85,93905.0,86.028,86.3611,84.9896,85.0778,93905.0
2020-08-27 11:30:00,86.85,87.26,86.6,86.88,92706.0,85.0778,85.4794,84.8329,85.1072,92706.0
2020-08-27 12:00:00,86.82,86.97,86.57,86.57,57490.0,85.0484,85.1953,84.8035,84.8035,57490.0
2020-08-27 12:30:00,86.58,86.6,85.53,85.72,129099.0,84.8133,84.8329,83.7847,83.9709,129099.0
2020-08-27 13:00:00,85.66,85.9,85.41,85.87,79233.0,83.9121,84.1472,83.6672,84.1178,79233.0
2020-08-27 13:30:00,85.89,85.89,85.26,85.64,150135.0,84.1374,84.1374,83.5202,83.8925,150135.0
2020-08-27 14:00:00,85.61,85.97,85.57,85.94,63052.0,83.8631,84.2158,83.8239,84.1864,63052.0
2020-08-27 14:30:00,85.93,86.05,85.6,85.71,99743.0,84.1766,84.2941,83.8533,83.9611,99743.0
2020-08-27 15:00:00,85.72,85.78,85.27,85.41,131262.0,83.9709,84.0296,83.53,83.6672,131262.0
2020-08-27 15:30:00,85.43,85.52,84.78,84.78,308664.0,83.6868,83.7749,83.05,83.05,308664.0
2020-08-28 09:30:00,85.44,85.74,84.36,85.74,312481.0,83.6966,83.9904,82.6386,83.9904,312481.0
2020-08-28 10:00:00,85.76,85.9,85.29,85.33,311871.0,84.01,84.1472,83.5496,83.5888,311871.0
2020-08-28 10:30:00,85.28,85.44,84.71,84.76,69561.0,83.5398,83.6966,82.9815,83.0304,69561.0
2020-08-28 11:00:00,84.81,85.58,84.76,85.34,58646.0,83.0794,83.8337,83.0304,83.5986,58646.0
2020-08-28 11:30:00,85.32,85.38,85.07,85.18,50921.0,83.579,83.6378,83.3341,83.4419,50921.0
2020-08-28 12:00:00,85.16,85.49,85.09,85.41,52943.0,83.4223,83.7455,83.3537,83.6672,52943.0
2020-08-28 12:30:00,85.43,85.73,85.43,85.62,40907.0,83.6868,83.9806,83.6868,83.8729,40907.0
2020-08-28 13:00:00,85.6,85.74,85.28,85.29,39919.0,83.8533,83.9904,83.5398,83.5496,39919.0
2020-08-28 13:30:00,85.3,85.57,85.22,85.47,60005.0,83.5594,83.8239,83.4811,83.726,60005.0
2020-08-28 14:00:00,85.47,85.48,85.18,85.23,64685.0,83.726,83.7357,83.4419,83.4909,64685.0
2020-08-28 14:30:00,85.26,85.43,85.21,85.25,94545.0,83.5202,83.6868,83.4713,83.5104,94545.0
2020-08-28 15:00:00,85.25,85.51,85.21,85.33,99242.0,83.5104,83.7651,83.4713,83.5888,99242.0
2020-08-28 15:30:00,85.33,85.77,85.28,85.72,221295.0,83.5888,84.0198,83.5398,83.9709,221295.0
2020-08-31 09:30:00,86.08,86.26,84.81,85.24,125492.0,84.3235,84.4998,83.0794,83.5006,125492.0
2020-08-31 10:00:00,85.21,85.34,84.48,84.59,120291.0,83.4713,83.5986,82.7562,82.8639,120291.0
2020-08-31 10:30:00,84.57,84.84,84.48,84.5,85549.0,82.8443,83.1088,82.7562,82.7757,85549.0
2020-08-31 11:00:00,84.51,84.62,84.28,84.43,70571.0,82.7855,82.8933,82.5602,82.7072,70571.0
2020-08-31 11:30:00,84.45,85.14,84.36,85.14,71616.0,82.7268,83.4027,82.6386,83.4027,71616.0
2020-08-31 12:00:00,85.14,85.48,85.07,85.3,32262.0,83.4027,83.7357,83.3341,83.5594,32262.0
2020-08-31 12:30:00,85.3,85.47,85.22,85.39,37575.0,83.5594,83.726,83.4811,83.6476,37575.0
2020-08-31 13:00:00,85.46,85.51,85.11,85.15,39092.0,83.7162,83.7651,83.3733,83.4125,39092.0
2020-08-31 13:30:00,85.18,85.41,85.12,85.22,29579.0,83.4419,83.6672,83.3831,83.4811,29579.0
2020-08-31 14:00:00,85.24,85.35,85.05,85.24,31618.0,83.5006,83.6084,83.3145,83.5006,31618.0
2020-08-31 14:30:00,85.22,85.3,85.06,85.18,39626.0,83.4811,83.5594,83.3243,83.4419,39626.0
2020-08-31 15:00:00,85.2,85.29,84.9,85.16,43894.0,83.4615,83.5496,83.1676,83.4223,43894.0
2020-08-31 15:30:00,85.14,85.36,84.9,84.9,175533.0,83.4027,83.6182,83.1676,83.1676,175533.0
2020-09-01 09:30:00,85.99,86.64,85.25,86.07,136284.0,84.2353,84.8721,83.5104,84.3137,136284.0
2020-09-01 10:00:00,86.14,87.11,86.03,87.01,92629.0,84.3823,85.3325,84.2745,85.2345,92629.0
2020-09-01 10:30:00,86.96,86.98,86.42,86.45,60744.0,85.1855,85.2051,84.6566,84.686,60744.0
2020-09-01 11:00:00,86.45,86.47,85.82,85.89,41723.0,84.686,84.7055,84.0688,84.1374,41723.0
2020-09-01 11:30:00,85.91,85.93,85.54,85.63,39842.0,84.157,84.1766,83.7945,83.8827,39842.0
2020-09-01 12:00:00,85.65,85.77,85.52,85.57,41756.0,83.9023,84.0198,83.7749,83.8239,41756.0
2020-09-01 12:30:00,85.58,85.66,85.29,85.56,52564.0,83.8337,83.9121,83.5496,83.8141,52564.0
2020-09-01 13:00:00,85.55,85.57,85.33,85.46,34956.0,83.8043,83.8239,83.5888,83.7162,34956.0
2020-09-01 13:30:00,85.43,85.49,85.22,85.45,47026.0,83.6868,83.7455,83.4811,83.7064,47026.0
2020-09-01 14:00:00,85.45,85.45,85.15,85.23,53242.0,83.7064,83.7064,83.4125,83.4909,53242.0
2020-09-01 14:30:00,85.21,85.35,85.16,85.28,42031.0,83.4713,83.6084,83.4223,83.5398,42031.0
2020-09-01 15:00:00,85.26,85.35,85.18,85.19,45824.0,83.5202,83.6084,83.4419,83.4517,45824.0
2020-09-01 15:30:00,85.18,85.42,84.94,85.33,149357.0,83.4419,83.677,83.2068,83.5888,149357.0
2020-09-02 09:30:00,86.54,86.86,85.62,86.06,103546.0,84.8701,85.1839,83.9678,84.3993,103546.0
2020-09-02 10:00:00,86.12,87.74,86.12,87.31,107768.0,84.4582,86.0469,84.4582,85.6252,107768.0
2020-09-02 10:30:00,87.35,87.98,87.16,87.81,66268.0,85.6644,86.2823,85.4781,86.1155,66268.0
2020-09-02 11:00:00,87.85,87.86,87.01,87.15,73257.0,86.1548,86.1646,85.331,85.4683,73257.0
2020-09-02 11:30:00,87.27,87.39,86.75,87.39,49706.0,85.586,85.7036,85.076,85.7036,49706.0
2020-09-02 12:00:00,87.36,87.53,87.2,87.4,48543.0,85.6742,85.8409,85.5173,85.7135,48543.0
2020-09-02 12:30:00,87.38,87.7,87.18,87.57,85469.0,85.6938,86.0077,85.4977,85.8802,85469.0
2020-09-02 13:00:00,87.55,87.8,87.45,87.75,48902.0,85.8606,86.1057,85.7625,86.0567,48902.0
2020-09-02 13:30:00,87.77,87.99,87.7,87.95,60557.0,86.0763,86.2921,86.0077,86.2528,60557.0
2020-09-02 14:00:00,87.97,88.1,87.83,87.93,69479.0,86.2725,86.3999,86.1352,86.2332,69479.0
2020-09-02 14:30:00,87.92,88.35,87.9,88.35,87090.0,86.2234,86.6451,86.2038,86.6451,87090.0
2020-09-02 15:00:00,88.34,88.52,88.16,88.26,75883.0,86.6353,86.8118,86.4588,86.5569,75883.0
2020-09-02 15:30:00,88.26,88.53,88.19,88.38,198319.0,86.5569,86.8216,86.4882,86.6745,198319.0
2020-09-03 09:30:00,86.59,87.43,83.51,84.13,155161.0,84.9191,85.7429,81.8985,82.5066,155161.0
2020-09-03 10:00:00,84.15,84.68,82.8,83.16,154405.0,82.5262,83.0459,81.2022,81.5553,154405.0
2020-09-03 10:30:00,83.19,83.51,82.6,83.23,114529.0,81.5847,81.8985,81.0061,81.6239,114529.0
2020-09-03 11:00:00,83.22,83.27,81.54,82.39,142248.0,81.6141,81.6632,79.9665,80.8001,142248.0
2020-09-03 11:30:00,82.34,83.62,82.15,82.98,78932.0,80.7511,82.0064,80.5648,81.3787,78932.0
2020-09-03 12:00:00,83.02,83.08,82.14,82.2,59794.0,81.418,81.4768,80.555,80.6138,59794.0
2020-09-03 12:30:00,82.13,82.61,81.88,82.05,114311.0,80.5451,81.0159,80.3,80.4667,114311.0
2020-09-03 13:00:00,82.03,82.8,81.7,82.74,48656.0,80.4471,81.2022,80.1234,81.1434,48656.0
2020-09-03 13:30:00,82.73,82.74,81.73,82.01,49644.0,81.1336,81.1434,80.1529,80.4275,49644.0
2020-09-03 14:00:00,81.96,82.42,81.89,82.2,92571.0,80.3784,80.8296,80.3098,80.6138,92571.0
2020-09-03 14:30:00,82.18,82.43,82.03,82.06,92024.0,80.5942,80.8394,80.4471,80.4765,92024.0
2020-09-03 15:00:00,82.06,82.31,81.78,81.98,108290.0,80.4765,80.7217,80.2019,80.398,108290.0
2020-09-03 15:30:00,81.97,82.26,81.65,81.92,417390.0,80.3882,80.6726,80.0744,80.3392,417390.0
2020-09-04 09:30:00,79.76,81.62,78.29,79.43,360826.0,78.2209,80.045,76.7792,77.8973,360826.0
2020-09-04 10:00:00,79.43,79.91,77.51,77.69,254900.0,77.8973,78.368,76.0143,76.1908,254900.0
2020-09-04 10:30:00,77.69,77.84,75.46,76.74,345413.0,76.1908,76.3379,74.0039,75.2592,345413.0
2020-09-04 11:00:00,76.71,77.05,75.94,76.22,338131.0,75.2297,75.5632,74.4746,74.7492,338131.0
2020-09-04 11:30:00,76.3,77.63,76.28,77.59,124807.0,74.8276,76.132,74.808,76.0928,124807.0
2020-09-04 12:00:00,77.65,78.2,77.34,78.04,158339.0,76.1516,76.691,75.8476,76.5341,158339.0
2020-09-04 12:30:00,78.04,78.39,77.62,77.96,150966.0,76.5341,76.8773,76.1222,76.4556,150966.0
2020-09-04 13:00:00,77.97,78.16,77.51,77.69,132226.0,76.4654,76.6518,76.0143,76.1908,132226.0
2020-09-04 13:30:00,77.73,78.39,77.63,77.99,113749.0,76.2301,76.8773,76.132,76.485,113749.0
2020-09-04 14:00:00,77.96,78.33,77.7,78.21,130489.0,76.4556,76.8185,76.2006,76.7008,130489.0
2020-09-04 14:30:00,78.17,78.98,78.04,78.95,115521.0,76.6616,77.4559,76.5341,77.4265,115521.0
2020-09-04 15:00:00,78.95,79.51,78.71,79.41,184098.0,77.4265,77.9757,77.1911,77.8776,184098.0
2020-09-04 15:30:00,79.39,79.39,78.5,78.51,421841.0,77.858,77.858,76.9852,76.995,421841.0
2020-09-08 09:30:00,76.15,77.16,75.21,76.82,458892.0,74.6805,75.6711,73.7587,75.3376,458892.0
2020-09-08 10:00:00,76.89,78.03,76.2,77.96,283775.0,75.4063,76.5243,74.7296,76.4556,283775.0
2020-09-08 10:30:00,77.94,78.16,77.34,77.84,216178.0,76.436,76.6518,75.8476,76.3379,216178.0
2020-09-08 11:00:00,77.69,77.92,77.23,77.45,185533.0,76.1908,76.4164,75.7397,75.9555,185533.0
2020-09-08 11:30:00,77.43,77.55,76.75,77.13,154519.0,75.9358,76.0535,75.269,75.6416,154519.0
2020-09-08 12:00:00,77.13,77.84,77.0,77.42,124992.0,75.6416,76.3379,75.5141,75.926,124992.0
2020-09-08 12:30:00,77.41,77.8,77.28,77.65,66931.0,75.9162,76.2987,75.7887,76.1516,66931.0
2020-09-08 13:00:00,77.68,77.68,77.08,77.16,76251.0,76.181,76.181,75.5926,75.6711,76251.0
2020-09-08 13:30:00,77.12,77.29,76.81,76.83,155353.0,75.6318,75.7985,75.3278,75.3474,155353.0
2020-09-08 14:00:00,76.83,76.91,76.05,76.07,197315.0,75.3474,75.4259,74.5825,74.6021,197315.0
2020-09-08 14:30:00,76.08,76.2,75.2,75.78,210185.0,74.6119,74.7296,73.7489,74.3177,210185.0
2020-09-08 15:00:00,75.73,76.46,75.27,76.39,250791.0,74.2686,74.9846,73.8175,74.9159,250791.0
2020-09-08 15:30:00,76.37,76.46,75.36,75.52,460777.0,74.8963,74.9846,73.9058,74.0627,460777.0
2020-09-09 09:30:00,77.5,77.64,76.35,76.95,214989.0,76.0045,76.1418,74.8767,75.4651,214989.0
2020-09-09 10:00:00,76.99,77.57,76.61,77.21,283112.0,75.5043,76.0731,75.1317,75.7201,283112.0
2020-09-09 10:30:00,77.31,77.9,77.04,77.15,90315.0,75.8182,76.3968,75.5534,75.6612,90315.0
2020-09-09 11:00:00,77.18,77.59,77.06,77.45,62935.0,75.6907,76.0928,75.573,75.9555,62935.0
2020-09-09 11:30:00,77.46,77.48,77.18,77.23,73571.0,75.9653,75.9849,75.6907,75.7397,73571.0
2020-09-09 12:00:00,77.25,77.52,77.08,77.44,68595.0,75.7593,76.0241,75.5926,75.9457,68595.0
2020-09-09 12:30:00,77.45,77.61,77.37,77.56,74811.0,75.9555,76.1124,75.877,76.0633,74811.0
2020-09-09 13:00:00,77.58,77.96,77.58,77.89,84208.0,76.083,76.4556,76.083,76.387,84208.0
2020-09-09 13:30:00,77.89,78.18,77.46,77.48,108383.0,76.387,76.6714,75.9653,75.9849,108383.0
2020-09-09 14:00:00,77.49,77.65,77.29,77.36,70788.0,75.9947,76.1516,75.7985,75.8672,70788.0
2020-09-09 14:30:00,77.37,77.65,77.35,77.51,76643.0,75.877,76.1516,75.8574,76.0143,76643.0
2020-09-09 15:00:00,77.51,77.75,77.15,77.22,192781.0,76.0143,76.2497,75.6612,75.7299,192781.0
2020-09-09 15:30:00,77.24,77.44,76.79,76.88,381813.0,75.7495,75.9457,75.3082,75.3965,381813.0
2020-09-10 09:30:00,78.03,78.23,76.85,77.05,160873.0,76.5243,76.7204,75.367,75.5632,160873.0
2020-09-10 10:00:00,77.09,77.42,76.47,76.63,114778.0,75.6024,75.926,74.9944,75.1513,114778.0
2020-09-10 10:30:00,76.64,76.95,76.02,76.18,156137.0,75.1611,75.4651,74.5531,74.71,156137.0
2020-09-10 11:00:00,76.17,76.77,76.01,76.56,137909.0,74.7002,75.2886,74.5432,75.0826,137909.0
2020-09-10 11:30:00,76.58,76.59,75.83,75.95,140338.0,75.1022,75.1121,74.3667,74.4844,140338.0
2020-09-10 12:00:00,75.92,76.34,75.78,76.12,65236.0,74.455,74.8669,74.3177,74.6511,65236.0
2020-09-10 12:30:00,76.11,76.92,75.63,76.73,247172.0,74.6413,75.4357,74.1706,75.2494,247172.0
2020-09-10 13:00:00,76.7,77.19,76.69,76.74,104808.0,75.2199,75.7005,75.2101,75.2592,104808.0
2020-09-10 13:30:00,76.76,77.02,76.65,76.71,59143.0,75.2788,75.5338,75.1709,75.2297,59143.0
2020-09-10 14:00:00,76.8,76.92,75.71,75.74,97427.0,75.318,75.4357,74.249,74.2785,97427.0
2020-09-10 14:30:00,75.73,76.21,75.62,75.9,106863.0,74.2686,74.7394,74.1608,74.4354,106863.0
2020-09-10 15:00:00,75.92,75.98,74.95,75.25,163169.0,74.455,74.5138,73.5037,73.7979,163169.0
2020-09-10 15:30:00,75.21,75.92,75.13,75.43,512014.0,73.7587,74.455,73.6802,73.9744,512014.0
2020-09-11 09:30:00,75.99,76.6,75.07,75.37,116898.0,74.5236,75.1219,73.6214,73.9156,116898.0
2020-09-11 10:00:00,75.44,75.8,75.0,75.63,78206.0,73.9842,74.3373,73.5527,74.1706,78206.0
2020-09-11 10:30:00,75.7,75.89,75.14,75.63,80109.0,74.2392,74.4256,73.69,74.1706,80109.0
2020-09-11 11:00:00,75.63,75.87,75.19,75.31,66317.0,74.1706,74.4059,73.7391,73.8568,66317.0
2020-09-11 11:30:00,75.29,75.48,75.0,75.26,55930.0,73.8371,74.0235,73.5527,73.8077,55930.0
2020-09-11 12:00:00,75.2,75.46,74.92,75.2,79657.0,73.7489,74.0039,73.4743,73.7489,79657.0
2020-09-11 12:30:00,75.19,75.19,74.58,74.59,61569.0,73.7391,73.7391,73.1408,73.1506,61569.0
2020-09-11 13:00:00,74.61,74.66,74.26,74.34,72387.0,73.1703,73.2193,72.827,72.9055,72387.0
2020-09-11 13:30:00,74.37,74.67,74.07,74.31,65864.0,72.9349,73.2291,72.6407,72.8761,65864.0
2020-09-11 14:00:00,74.32,74.98,74.27,74.48,49767.0,72.8859,73.5331,72.8368,73.0428,49767.0
2020-09-11 14:30:00,74.49,75.11,74.49,74.73,65785.0,73.0526,73.6606,73.0526,73.2879,65785.0
2020-09-11 15:00:00,74.71,75.08,74.48,74.99,80409.0,73.2683,73.6312,73.0428,73.5429,80409.0
2020-09-11 15:30:00,74.97,75.12,74.59,74.94,185159.0,73.5233,73.6704,73.1506,73.4939,185159.0
2020-09-14 09:30:00,76.49,76.79,75.81,75.81,123330.0,75.014,75.3082,74.3471,74.3471,123330.0
2020-09-14 10:00:00,75.87,76.18,75.43,76.11,162385.0,74.4059,74.71,73.9744,74.6413,162385.0
2020-09-14 10:30:00,76.11,76.13,75.47,76.07,88191.0,74.6413,74.6609,74.0137,74.6021,88191.0
2020-09-14 11:00:00,76.07,76.38,75.95,76.17,56243.0,74.6021,74.9061,74.4844,74.7002,56243.0
2020-09-14 11:30:00,76.17,76.59,76.01,76.56,51392.0,74.7002,75.1121,74.5432,75.0826,51392.0
2020-09-14 12:00:00,76.56,76.88,76.42,76.42,157042.0,75.0826,75.3965,74.9453,74.9453,157042.0
2020-09-14 12:30:00,76.41,76.72,76.38,76.72,46606.0,74.9355,75.2395,74.9061,75.2395,46606.0
2020-09-14 13:00:00,76.75,76.87,76.29,76.38,66014.0,75.269,75.3867,74.8178,74.9061,66014.0
2020-09-14 13:30:00,76.4,76.6,76.15,76.4,62033.0,74.9257,75.1219,74.6805,74.9257,62033.0
2020-09-14 14:00:00,76.39,76.62,76.25,76.4,49366.0,74.9159,75.1415,74.7786,74.9257,49366.0
2020-09-14 14:30:00,76.4,76.68,76.33,76.65,66899.0,74.9257,75.2003,74.8571,75.1709,66899.0
2020-09-14 15:00:00,76.67,76.73,76.32,76.52,89116.0,75.1905,75.2494,74.8473,75.0434,89116.0
2020-09-14 15:30:00,76.54,77.05,76.47,76.81,225963.0,75.063,75.5632,74.9944,75.3278,225963.0
2020-09-15 09:30:00,77.46,77.84,76.88,77.02,76030.0,75.9653,76.3379,75.3965,75.5338,76030.0
2020-09-15 10:00:00,77.05,77.05,76.27,76.74,95929.0,75.5632,75.5632,74.7982,75.2592,95929.0
2020-09-15 10:30:00,76.72,77.25,76.55,77.25,66751.0,75.2395,75.7593,75.0728,75.7593,66751.0
2020-09-15 11:00:00,77.23,77.76,77.18,77.24,113761.0,75.7397,76.2595,75.6907,75.7495,113761.0
2020-09-15 11:30:00,77.28,77.41,76.75,76.96,58893.0,75.7887,75.9162,75.269,75.4749,58893.0
2020-09-15 12:00:00,76.95,77.2,76.9,77.01,30878.0,75.4651,75.7103,75.4161,75.5239,30878.0
2020-09-15 12:30:00,77.03,77.33,76.89,77.32,34004.0,75.5436,75.8378,75.4063,75.828,34004.0
2020-09-15 13:00:00,77.31,77.44,77.13,77.2,35190.0,75.8182,75.9457,75.6416,75.7103,35190.0
2020-09-15 13:30:00,77.19,77.62,77.19,77.52,56580.0,75.7005,76.1222,75.7005,76.0241,56580.0
2020-09-15 14:00:00,77.52,77.59,77.3,77.59,52859.0,76.0241,76.0928,75.8084,76.0928,52859.0
2020-09-15 14:30:00,77.57,77.79,77.53,77.66,64433.0,76.0731,76.2889,76.0339,76.1614,64433.0
2020-09-15 15:00:00,77.7,77.7,77.21,77.28,65547.0,76.2006,76.2006,75.7201,75.7887,65547.0
2020-09-15 15:30:00,77.28,77.32,76.84,77.17,164041.0,75.7887,75.828,75.3572,75.6809,164041.0
2020-09-16 09:30:00,77.52,78.03,77.36,77.82,82500.0,76.0241,76.5243,75.8672,76.3183,82500.0
2020-09-16 10:00:00,77.82,78.42,77.8,78.17,126346.0,76.3183,76.9067,76.2987,76.6616,126346.0
2020-09-16 10:30:00,78.16,78.22,77.32,77.66,82223.0,76.6518,76.7106,75.828,76.1614,82223.0
2020-09-16 11:00:00,77.63,78.2,77.63,78.09,56032.0,76.132,76.691,76.132,76.5831,56032.0
2020-09-16 11:30:00,78.08,78.23,77.98,77.98,74720.0,76.5733,76.7204,76.4752,76.4752,74720.0
2020-09-16 12:00:00,77.99,78.17,77.61,77.69,40953.0,76.485,76.6616,76.1124,76.1908,40953.0
2020-09-16 12:30:00,77.69,77.71,77.22,77.38,50386.0,76.1908,76.2104,75.7299,75.8868,50386.0
2020-09-16 13:00:00,77.37,77.37,76.98,77.02,46515.0,75.877,75.877,75.4945,75.5338,46515.0
2020-09-16 13:30:00,77.01,77.01,76.71,76.92,56118.0,75.5239,75.5239,75.2297,75.4357,56118.0
2020-09-16 14:00:00,77.02,77.49,76.93,77.1,91284.0,75.5338,75.9947,75.4455,75.6122,91284.0
2020-09-16 14:30:00,77.12,77.36,76.89,77.09,87302.0,75.6318,75.8672,75.4063,75.6024,87302.0
2020-09-16 15:00:00,77.09,77.25,76.61,76.7,84502.0,75.6024,75.7593,75.1317,75.2199,84502.0
2020-09-16 15:30:00,76.69,76.73,76.1,76.31,212794.0,75.2101,75.2494,74.6315,74.8375,212794.0
2020-09-17 09:30:00,75.0,75.75,74.2,75.59,102057.0,73.5527,74.2883,72.7682,74.1314,102057.0
2020-09-17 10:00:00,75.65,76.27,75.64,75.95,81202.0,74.1902,74.7982,74.1804,74.4844,81202.0
2020-09-17 10:30:00,76.0,76.84,76.0,76.58,44284.0,74.5334,75.3572,74.5334,75.1022,44284.0
2020-09-17 11:00:00,76.62,77.43,76.6,77.38,95552.0,75.1415,75.9358,75.1219,75.8868,95552.0
2020-09-17 11:30:00,77.41,77.53,76.73,76.79,60256.0,75.9162,76.0339,75.2494,75.3082,60256.0
2020-09-17 12:00:00,76.78,77.07,76.51,76.7,36462.0,75.2984,75.5828,75.0336,75.2199,36462.0
2020-09-17 12:30:00,76.66,77.12,76.57,77.12,38341.0,75.1807,75.6318,75.0924,75.6318,38341.0
2020-09-17 13:00:00,77.09,77.32,77.06,77.29,36321.0,75.6024,75.828,75.573,75.7985,36321.0
2020-09-17 13:30:00,77.29,77.56,77.24,77.36,75490.0,75.7985,76.0633,75.7495,75.8672,75490.0
2020-09-17 14:00:00,77.37,77.59,77.23,77.28,41325.0,75.877,76.0928,75.7397,75.7887,41325.0
2020-09-17 14:30:00,77.15,77.4,77.11,77.32,49234.0,75.6612,75.9064,75.622,75.828,49234.0
2020-09-17 15:00:00,77.34,77.6,77.0,77.24,59843.0,75.8476,76.1026,75.5141,75.7495,59843.0
2020-09-17 15:30:00,77.21,77.71,77.11,77.64,172404.0,75.7201,76.2104,75.622,76.1418,172404.0
2020-09-18 09:30:00,78.22,78.68,77.19,77.74,224710.0,76.7106,77.1617,75.7005,76.2399,224710.0
2020-09-18 10:00:00,77.73,78.13,77.52,77.61,98675.0,76.2301,76.6223,76.0241,76.1124,98675.0
2020-09-18 10:30:00,77.57,77.64,76.95,76.97,58048.0,76.0731,76.1418,75.4651,75.4847,58048.0
2020-09-18 11:00:00,76.97,77.18,76.76,76.9,49890.0,75.4847,75.6907,75.2788,75.4161,49890.0
2020-09-18 11:30:00,76.93,76.93,76.28,76.65,95656.0,75.4455,75.4455,74.808,75.1709,95656.0
2020-09-18 12:00:00,76.62,76.84,76.32,76.48,62524.0,75.1415,75.3572,74.8473,75.0042,62524.0
2020-09-18 12:30:00,76.49,76.53,75.91,76.15,48770.0,75.014,75.0532,74.4452,74.6805,48770.0
2020-09-18 13:00:00,76.14,76.21,75.56,75.56,52318.0,74.6707,74.7394,74.1019,74.1019,52318.0
2020-09-18 13:30:00,75.58,76.14,75.43,76.12,68083.0,74.1215,74.6707,73.9744,74.6511,68083.0
2020-09-18 14:00:00,76.09,76.16,75.84,76.06,63163.0,74.6217,74.6904,74.3765,74.5923,63163.0
2020-09-18 14:30:00,76.03,76.33,75.79,76.32,82465.0,74.5629,74.8571,74.3275,74.8473,82465.0
2020-09-18 15:00:00,76.31,76.58,75.95,76.22,156519.0,74.8375,75.1022,74.4844,74.7492,156519.0
2020-09-18 15:30:00,76.23,77.2,76.18,76.24,817233.0,74.759,75.7103,74.71,74.7688,817233.0
2020-09-21 09:30:00,74.97,75.66,74.5,75.38,233922.0,73.5233,74.2,73.0624,73.9254,233922.0
2020-09-21 10:00:00,75.33,75.64,74.86,74.93,107998.0,73.8764,74.1804,73.4154,73.4841,107998.0
2020-09-21 10:30:00,74.86,75.42,74.74,75.29,74636.0,73.4154,73.9646,73.2978,73.8371,74636.0
2020-09-21 11:00:00,75.26,75.72,75.17,75.5,63400.0,73.8077,74.2588,73.7195,74.0431,63400.0
2020-09-21 11:30:00,75.49,76.27,75.43,76.19,86387.0,74.0333,74.7982,73.9744,74.7198,86387.0
2020-09-21 12:00:00,76.22,76.51,76.19,76.43,57636.0,74.7492,75.0336,74.7198,74.9551,57636.0
2020-09-21 12:30:00,76.41,76.81,76.38,76.53,68440.0,74.9355,75.3278,74.9061,75.0532,68440.0
2020-09-21 13:00:00,76.55,76.66,76.35,76.46,49556.0,75.0728,75.1807,74.8767,74.9846,49556.0
2020-09-21 13:30:00,76.44,76.71,76.18,76.24,54513.0,74.9649,75.2297,74.71,74.7688,54513.0
2020-09-21 14:00:00,76.23,76.36,75.98,76.2,60275.0,74.759,74.8865,74.5138,74.7296,60275.0
2020-09-21 14:30:00,76.19,76.29,75.89,76.18,63850.0,74.7198,74.8178,74.4256,74.71,63850.0
2020-09-21 15:00:00,76.21,76.67,76.19,76.57,84724.0,74.7394,75.1905,74.7198,75.0924,84724.0
2020-09-21 15:30:00,76.58,77.0,76.48,76.96,185359.0,75.1022,75.5141,75.0042,75.4749,185359.0
2020-09-22 09:30:00,77.56,77.56,75.67,75.92,108916.0,76.0633,76.0633,74.2098,74.455,108916.0
2020-09-22 10:00:00,75.92,76.39,75.86,76.14,63644.0,74.455,74.9159,74.3961,74.6707,63644.0
2020-09-22 10:30:00,76.19,76.19,75.22,75.22,68786.0,74.7198,74.7198,73.7685,73.7685,68786.0
2020-09-22 11:00:00,75.24,75.79,75.2,75.56,63369.0,73.7881,74.3275,73.7489,74.1019,63369.0
2020-09-22 11:30:00,75.62,76.03,75.43,76.03,50353.0,74.1608,74.5629,73.9744,74.5629,50353.0
2020-09-22 12:00:00,76.01,76.2,75.9,76.01,53235.0,74.5432,74.7296,74.4354,74.5432,53235.0
2020-09-22 12:30:00,76.09,76.13,75.77,75.81,63267.0,74.6217,74.6609,74.3079,74.3471,63267.0
2020-09-22 13:00:00,75.84,76.47,75.79,76.38,48088.0,74.3765,74.9944,74.3275,74.9061,48088.0
2020-09-22 13:30:00,76.38,76.62,76.22,76.52,72758.0,74.9061,75.1415,74.7492,75.0434,72758.0
2020-09-22 14:00:00,76.53,76.76,76.52,76.62,62344.0,75.0532,75.2788,75.0434,75.1415,62344.0
2020-09-22 14:30:00,76.66,76.78,76.5,76.63,57767.0,75.1807,75.2984,75.0238,75.1513,57767.0
2020-09-22 15:00:00,76.61,76.66,76.33,76.49,90233.0,75.1317,75.1807,74.8571,75.014,90233.0
2020-09-22 15:30:00,76.51,76.85,76.39,76.56,240961.0,75.0336,75.367,74.9159,75.0826,240961.0
2020-09-23 09:30:00,76.86,77.83,76.67,77.3,112717.0,75.3768,76.3281,75.1905,75.8084,112717.0
2020-09-23 10:00:00,77.26,77.83,77.17,77.74,265107.0,75.7691,76.3281,75.6809,76.2399,265107.0
2020-09-23 10:30:00,77.74,77.86,77.36,77.67,82077.0,76.2399,76.3575,75.8672,76.1712,82077.0
2020-09-23 11:00:00,77.66,78.07,77.6,77.7,78237.0,76.1614,76.5635,76.1026,76.2006,78237.0
2020-09-23 11:30:00,77.68,77.92,77.11,77.12,107881.0,76.181,76.4164,75.622,75.6318,107881.0
2020-09-23 12:00:00,77.1,77.52,77.08,77.28,38873.0,75.6122,76.0241,75.5926,75.7887,38873.0
2020-09-23 12:30:00,77.28,77.55,77.04,77.48,42297.0,75.7887,76.0535,75.5534,75.9849,42297.0
2020-09-23 13:00:00,77.48,77.55,77.21,77.26,49257.0,75.9849,76.0535,75.7201,75.7691,49257.0
2020-09-23 13:30:00,77.27,77.27,76.89,76.99,192822.0,75.7789,75.7789,75.4063,75.5043,192822.0
2020-09-23 14:00:00,76.98,76.98,76.15,76.33,78554.0,75.4945,75.4945,74.6805,74.8571,78554.0
2020-09-23 14:30:00,76.3,76.39,75.66,75.79,114793.0,74.8276,74.9159,74.2,74.3275,114793.0
2020-09-23 15:00:00,75.8,75.92,75.44,75.79,82708.0,74.3373,74.455,73.9842,74.3275,82708.0
2020-09-23 15:30:00,75.77,75.82,75.13,75.4,200039.0,74.3079,74.3569,73.6802,73.945,200039.0
2020-09-24 09:30:00,74.71,76.47,74.71,76.39,178453.0,73.2683,74.9944,73.2683,74.9159,178453.0
2020-09-24 10:00:00,76.47,77.16,76.45,76.81,61889.0,74.9944,75.6711,74.9748,75.3278,61889.0
2020-09-24 10:30:00,76.75,77.09,76.34,76.88,172079.0,75.269,75.6024,74.8669,75.3965,172079.0
2020-09-24 11:00:00,76.89,76.93,76.38,76.78,48340.0,75.4063,75.4455,74.9061,75.2984,48340.0
2020-09-24 11:30:00,76.8,77.14,76.7,77.04,44234.0,75.318,75.6514,75.2199,75.5534,44234.0
2020-09-24 12:00:00,77.05,77.17,76.74,76.78,39290.0,75.5632,75.6809,75.2592,75.2984,39290.0
2020-09-24 12:30:00,76.78,76.97,76.39,76.95,45971.0,75.2984,75.4847,74.9159,75.4651,45971.0
2020-09-24 13:00:00,76.94,77.6,76.91,77.52,76512.0,75.4553,76.1026,75.4259,76.0241,76512.0
2020-09-24 13:30:00,77.53,77.6,77.14,77.15,48574.0,76.0339,76.1026,75.6514,75.6612,48574.0
2020-09-24 14:00:00,77.18,77.3,76.8,76.84,41767.0,75.6907,75.8084,75.318,75.3572,41767.0
2020-09-24 14:30:00,76.88,77.2,76.56,76.59,49552.0,75.3965,75.7103,75.0826,75.1121,49552.0
2020-09-24 15:00:00,76.63,76.71,76.14,76.38,71198.0,75.1513,75.2297,74.6707,74.9061,71198.0
2020-09-24 15:30:00,76.35,76.94,76.21,76.25,708752.0,74.8767,75.4553,74.7394,74.7786,708752.0
2020-09-25 09:30:00,76.34,76.8,75.41,76.21,114458.0,74.8669,75.318,73.9548,74.7394,114458.0
2020-09-25 10:00:00,76.25,76.46,75.47,76.37,106987.0,74.7786,74.9846,74.0137,74.8963,106987.0
2020-09-25 10:30:00,76.35,76.85,76.23,76.58,48079.0,74.8767,75.367,74.759,75.1022,48079.0
2020-09-25 11:00:00,76.67,77.19,76.37,77.12,66681.0,75.1905,75.7005,74.8963,75.6318,66681.0
2020-09-25 11:30:00,77.13,77.16,76.71,76.72,43058.0,75.6416,75.6711,75.2297,75.2395,43058.0
2020-09-25 12:00:00,76.72,77.11,76.72,77.06,41489.0,75.2395,75.622,75.2395,75.573,41489.0
2020-09-25 12:30:00,77.09,77.44,76.88,77.4,46672.0,75.6024,75.9457,75.3965,75.9064,46672.0
2020-09-25 13:00:00,77.4,77.64,77.29,77.38,53084.0,75.9064,76.1418,75.7985,75.8868,53084.0
2020-09-25 13:30:00,77.37,77.73,77.32,77.61,62294.0,75.877,76.2301,75.828,76.1124,62294.0
2020-09-25 14:00:00,77.63,77.83,77.43,77.66,50856.0,76.132,76.3281,75.9358,76.1614,50856.0
2020-09-25 14:30:00,77.64,77.81,77.44,77.67,54965.0,76.1418,76.3085,75.9457,76.1712,54965.0
2020-09-25 15:00:00,77.66,78.0,77.65,77.96,78473.0,76.1614,76.4948,76.1516,76.4556,78473.0
2020-09-25 15:30:00,77.97,78.1,77.67,77.71,349171.0,76.4654,76.5929,76.1712,76.2104,349171.0
2020-09-28 09:30:00,78.66,78.7,77.57,78.13,141756.0,77.1421,77.1813,76.0731,76.6223,141756.0
2020-09-28 10:00:00,78.28,79.23,78.09,78.9,116588.0,76.7694,77.7011,76.5831,77.3775,116588.0
2020-09-28 10:30:00,78.81,79.24,78.73,78.88,67923.0,77.2892,77.7109,77.2108,77.3579,67923.0
2020-09-28 11:00:00,78.87,79.37,78.86,79.2,50182.0,77.3481,77.8384,77.3383,77.6717,50182.0
2020-09-28 11:30:00,79.17,79.19,78.55,78.65,40482.0,77.6423,77.6619,77.0342,77.1323,40482.0
2020-09-28 12:00:00,78.63,78.84,78.47,78.69,46100.0,77.1127,77.3186,76.9558,77.1715,46100.0
2020-09-28 12:30:00,78.7,78.95,78.65,78.88,24927.0,77.1813,77.4265,77.1323,77.3579,24927.0
2020-09-28 13:00:00,78.88,78.94,78.67,78.83,25305.0,77.3579,77.4167,77.1519,77.3088,25305.0
2020-09-28 13:30:00,78.85,78.99,78.72,78.98,35365.0,77.3284,77.4657,77.201,77.4559,35365.0
2020-09-28 14:00:00,78.97,79.25,78.88,79.08,56604.0,77.4461,77.7207,77.3579,77.554,56604.0
2020-09-28 14:30:00,79.09,79.25,79.03,79.17,32838.0,77.5638,77.7207,77.505,77.6423,32838.0
2020-09-28 15:00:00,79.17,79.48,79.06,79.42,53131.0,77.6423,77.9463,77.5344,77.8874,53131.0
2020-09-28 15:30:00,79.42,79.53,79.1,79.19,284757.0,77.8874,77.9953,77.5736,77.6619,284757.0
2020-09-29 09:30:00,79.52,80.66,79.48,80.02,95449.0,77.9855,79.1035,77.9463,78.4759,95449.0
2020-09-29 10:00:00,80.04,80.67,79.96,80.23,79749.0,78.4955,79.1133,78.417,78.6818,79749.0
2020-09-29 10:30:00,80.26,80.26,79.68,80.04,69627.0,78.7112,78.7112,78.1424,78.4955,69627.0
2020-09-29 11:00:00,80.09,80.52,79.93,80.22,49889.0,78.5445,78.9662,78.3876,78.672,49889.0
2020-09-29 11:30:00,80.25,80.25,79.73,79.85,103068.0,78.7014,78.7014,78.1915,78.3091,103068.0
2020-09-29 12:00:00,79.88,79.93,79.58,79.69,37361.0,78.3386,78.3876,78.0444,78.1522,37361.0
2020-09-29 12:30:00,79.69,80.02,79.61,80.01,31398.0,78.1522,78.4759,78.0738,78.4661,31398.0
2020-09-29 13:00:00,80.01,80.03,79.73,79.9,42116.0,78.4661,78.4857,78.1915,78.3582,42116.0
2020-09-29 13:30:00,79.91,80.09,79.85,80.03,27274.0,78.368,78.5445,78.3091,78.4857,27274.0
2020-09-29 14:00:00,80.01,80.02,79.76,79.91,29004.0,78.4661,78.4759,78.2209,78.368,29004.0
2020-09-29 14:30:00,79.92,80.01,79.7,79.73,34353.0,78.3778,78.4661,78.162,78.1915,34353.0
2020-09-29 15:00:00,79.73,79.91,79.63,79.82,45665.0,78.1915,78.368,78.0934,78.2797,45665.0
2020-09-29 15:30:00,79.83,80.07,79.67,79.85,102474.0,78.2895,78.5249,78.1326,78.3091,102474.0
2020-09-30 09:30:00,79.1,79.98,79.1,79.86,76902.0,77.5736,78.4366,77.5736,78.319,76902.0
2020-09-30 10:00:00,79.9,80.4,79.66,80.24,35082.0,78.3582,78.8485,78.1228,78.6916,35082.0
2020-09-30 10:30:00,80.23,80.27,79.72,79.84,44455.0,78.6818,78.721,78.1817,78.2993,44455.0
2020-09-30 11:00:00,79.87,80.12,79.77,80.0,72924.0,78.3288,78.5739,78.2307,78.4563,72924.0
2020-09-30 11:30:00,79.96,79.97,79.44,79.48,49096.0,78.417,78.4268,77.9071,77.9463,49096.0
2020-09-30 12:00:00,79.55,79.81,79.48,79.76,34702.0,78.0149,78.2699,77.9463,78.2209,34702.0
2020-09-30 12:30:00,79.74,79.8,79.29,79.4,44094.0,78.2013,78.2601,77.76,77.8678,44094.0
2020-09-30 13:00:00,79.44,79.6,79.18,79.51,57731.0,77.9071,78.064,77.6521,77.9757,57731.0
2020-09-30 13:30:00,79.52,79.69,79.51,79.66,39301.0,77.9855,78.1522,77.9757,78.1228,39301.0
2020-09-30 14:00:00,79.71,79.75,79.26,79.47,89354.0,78.1718,78.2111,77.7305,77.9365,89354.0
2020-09-30 14:30:00,79.42,79.48,79.0,79.42,90340.0,77.8874,77.9463,77.4755,77.8874,90340.0
2020-09-30 15:00:00,79.38,79.48,78.81,79.12,159028.0,77.8482,77.9463,77.2892,77.5932,159028.0
2020-09-30 15:30:00,79.12,79.79,78.83,79.47,232392.0,77.5932,78.2503,77.3088,77.9365,232392.0
2020-10-01 09:30:00,80.76,81.4,80.37,81.18,124233.0,79.2016,79.8292,78.8191,79.6135,124233.0
2020-10-01 10:00:00,81.15,81.38,80.59,80.88,93414.0,79.5841,79.8096,79.0349,79.3193,93414.0
2020-10-01 10:30:00,80.82,81.16,80.6,80.82,28780.0,79.2604,79.5939,79.0447,79.2604,28780.0
2020-10-01 11:00:00,80.85,80.95,80.59,80.94,36074.0,79.2898,79.3879,79.0349,79.3781,36074.0
2020-10-01 11:30:00,80.92,81.2,80.87,81.09,36634.0,79.3585,79.6331,79.3095,79.5252,36634.0
2020-10-01 12:00:00,81.1,81.14,80.6,80.82,25451.0,79.535,79.5743,79.0447,79.2604,25451.0
2020-10-01 12:30:00,80.82,81.15,80.64,81.04,34352.0,79.2604,79.5841,79.0839,79.4762,34352.0
2020-10-01 13:00:00,81.05,81.26,80.79,80.84,21731.0,79.486,79.6919,79.231,79.28,21731.0
2020-10-01 13:30:00,80.85,81.22,80.77,80.93,36411.0,79.2898,79.6527,79.2114,79.3683,36411.0
2020-10-01 14:00:00,80.94,81.15,80.59,81.05,39614.0,79.3781,79.5841,79.0349,79.486,39614.0
2020-10-01 14:30:00,81.04,81.64,81.04,81.5,30473.0,79.4762,80.0646,79.4762,79.9273,30473.0
2020-10-01 15:00:00,81.54,81.65,81.07,81.17,29864.0,79.9665,80.0744,79.5056,79.6037,29864.0
2020-10-01 15:30:00,81.16,81.39,81.0,81.29,102860.0,79.5939,79.8194,79.437,79.7214,102860.0
2020-10-02 09:30:00,78.75,79.68,78.31,79.35,92598.0,77.2304,78.1424,76.7989,77.8188,92598.0
2020-10-02 10:00:00,79.33,79.89,79.24,79.78,41247.0,77.7992,78.3484,77.7109,78.2405,41247.0
2020-10-02 10:30:00,79.71,79.71,79.0,79.29,42850.0,78.1718,78.1718,77.4755,77.76,42850.0
2020-10-02 11:00:00,79.28,79.82,79.15,79.78,53937.0,77.7501,78.2797,77.6227,78.2405,53937.0
2020-10-02 11:30:00,79.75,79.77,78.92,79.02,61466.0,78.2111,78.2307,77.3971,77.4952,61466.0
2020-10-02 12:00:00,79.01,79.64,78.7,79.47,66066.0,77.4854,78.1032,77.1813,77.9365,66066.0
2020-10-02 12:30:00,79.5,79.62,79.19,79.26,23063.0,77.9659,78.0836,77.6619,77.7305,23063.0
2020-10-02 13:00:00,79.24,79.3,78.86,79.13,20509.0,77.7109,77.7698,77.3383,77.603,20509.0
2020-10-02 13:30:00,79.11,79.16,78.7,78.88,32712.0,77.5834,77.6325,77.1813,77.3579,32712.0
2020-10-02 14:00:00,78.84,79.25,78.84,79.08,20445.0,77.3186,77.7207,77.3186,77.554,20445.0
2020-10-02 14:30:00,79.08,79.19,78.85,79.11,23421.0,77.554,77.6619,77.3284,77.5834,23421.0
2020-10-02 15:00:00,79.16,79.24,78.73,78.98,47951.0,77.6325,77.7109,77.2108,77.4559,47951.0
2020-10-02 15:30:00,78.98,79.11,78.6,78.66,93512.0,77.4559,77.5834,77.0833,77.1421,93512.0
2020-10-05 09:30:00,79.5,80.24,79.48,80.1,53614.0,77.9659,78.6916,77.9463,78.5543,53614.0
2020-10-05 10:00:00,80.19,80.6,80.08,80.54,44906.0,78.6426,79.0447,78.5347,78.9858,44906.0
2020-10-05 10:30:00,80.56,80.73,80.41,80.64,48321.0,79.0054,79.1722,78.8583,79.0839,48321.0
2020-10-05 11:00:00,80.64,80.96,80.47,80.77,43729.0,79.0839,79.3977,78.9172,79.2114,43729.0
2020-10-05 11:30:00,80.73,80.95,80.6,80.95,26235.0,79.1722,79.3879,79.0447,79.3879,26235.0
2020-10-05 12:00:00,80.97,80.99,80.83,80.83,17415.0,79.4075,79.4271,79.2702,79.2702,17415.0
2020-10-05 12:30:00,80.86,81.01,80.74,81.0,18313.0,79.2997,79.4468,79.182,79.437,18313.0
2020-10-05 13:00:00,80.97,80.97,80.58,80.71,23126.0,79.4075,79.4075,79.0251,79.1526,23126.0
2020-10-05 13:30:00,80.7,80.78,80.57,80.71,29725.0,79.1427,79.2212,79.0153,79.1526,29725.0
2020-10-05 14:00:00,80.69,80.92,80.59,80.81,26755.0,79.1329,79.3585,79.0349,79.2506,26755.0
2020-10-05 14:30:00,80.82,81.05,80.78,81.05,32249.0,79.2604,79.486,79.2212,79.486,32249.0
2020-10-05 15:00:00,81.02,81.22,80.92,81.07,61387.0,79.4566,79.6527,79.3585,79.5056,61387.0
2020-10-05 15:30:00,81.05,81.31,80.95,81.21,163347.0,79.486,79.741,79.3879,79.6429,163347.0
2020-10-06 09:30:00,81.27,81.45,80.57,81.42,91127.0,79.7017,79.8783,79.0153,79.8489,91127.0
2020-10-06 10:00:00,81.44,82.25,81.44,82.22,41229.0,79.8685,80.6628,79.8685,80.6334,41229.0
2020-10-06 10:30:00,82.21,82.53,81.84,81.98,42094.0,80.6236,80.9374,80.2607,80.398,42094.0
2020-10-06 11:00:00,81.98,82.22,81.47,81.77,40324.0,80.398,80.6334,79.8979,80.1921,40324.0
2020-10-06 11:30:00,81.76,82.04,81.55,81.73,32838.0,80.1823,80.4569,79.9763,80.1529,32838.0
2020-10-06 12:00:00,81.7,82.36,81.7,82.34,28538.0,80.1234,80.7707,80.1234,80.7511,28538.0
2020-10-06 12:30:00,82.35,82.35,82.02,82.1,24283.0,80.7609,80.7609,80.4373,80.5157,24283.0
2020-10-06 13:00:00,82.15,82.54,81.92,82.49,27105.0,80.5648,80.9472,80.3392,80.8982,27105.0
2020-10-06 13:30:00,82.45,82.77,82.38,82.64,25697.0,80.859,81.1728,80.7903,81.0453,25697.0
2020-10-06 14:00:00,82.64,82.9,82.64,82.75,31170.0,81.0453,81.3003,81.0453,81.1532,31170.0
2020-10-06 14:30:00,82.77,83.14,81.28,81.7,59141.0,81.1728,81.5357,79.7116,80.1234,59141.0
2020-10-06 15:00:00,81.64,81.7,80.86,81.37,73926.0,80.0646,80.1234,79.2997,79.7998,73926.0
2020-10-06 15:30:00,81.37,81.62,80.82,81.19,177574.0,79.7998,80.045,79.2604,79.6233,177574.0
2020-10-07 09:30:00,82.35,83.27,82.17,82.99,58447.0,80.7609,81.6632,80.5844,81.3886,58447.0
2020-10-07 10:00:00,83.01,83.32,82.71,82.88,58722.0,81.4082,81.7122,81.114,81.2807,58722.0
2020-10-07 10:30:00,82.78,82.96,82.48,82.81,60487.0,81.1826,81.3591,80.8884,81.212,60487.0
2020-10-07 11:00:00,82.81,83.04,82.55,82.65,36616.0,81.212,81.4376,80.957,81.0551,36616.0
2020-10-07 11:30:00,82.62,82.79,82.39,82.46,52082.0,81.0257,81.1924,80.8001,80.8688,52082.0
2020-10-07 12:00:00,82.47,82.62,82.21,82.31,53007.0,80.8786,81.0257,80.6236,80.7217,53007.0
2020-10-07 12:30:00,82.34,82.45,82.21,82.43,51375.0,80.7511,80.859,80.6236,80.8394,51375.0
2020-10-07 13:00:00,82.46,82.49,82.08,82.08,27206.0,80.8688,80.8982,80.4961,80.4961,27206.0
2020-10-07 13:30:00,82.13,82.27,82.02,82.02,29666.0,80.5451,80.6824,80.4373,80.4373,29666.0
2020-10-07 14:00:00,82.05,82.24,81.95,81.99,33568.0,80.4667,80.653,80.3686,80.4079,33568.0
2020-10-07 14:30:00,82.0,82.11,81.84,82.01,28156.0,80.4177,80.5255,80.2607,80.4275,28156.0
2020-10-07 15:00:00,82.0,82.29,81.96,82.12,31619.0,80.4177,80.7021,80.3784,80.5353,31619.0
2020-10-07 15:30:00,82.14,82.47,82.02,82.27,143512.0,80.555,80.8786,80.4373,80.6824,143512.0
2020-10-08 09:30:00,82.6,83.26,82.31,82.7,58604.0,81.0061,81.6533,80.7217,81.1042,58604.0
2020-10-08 10:00:00,82.82,83.29,82.72,82.98,46979.0,81.2218,81.6828,81.1238,81.3787,46979.0
2020-10-08 10:30:00,82.93,83.38,82.87,83.09,55856.0,81.3297,81.771,81.2709,81.4866,55856.0
2020-10-08 11:00:00,83.05,83.29,82.85,82.85,36155.0,81.4474,81.6828,81.2513,81.2513,36155.0
2020-10-08 11:30:00,82.84,83.15,82.64,82.85,32194.0,81.2414,81.5455,81.0453,81.2513,32194.0
2020-10-08 12:00:00,82.9,83.12,82.74,82.74,27488.0,81.3003,81.516,81.1434,81.1434,27488.0
2020-10-08 12:30:00,82.76,82.85,82.65,82.75,19912.0,81.163,81.2513,81.0551,81.1532,19912.0
2020-10-08 13:00:00,82.74,82.74,82.48,82.56,22997.0,81.1434,81.1434,80.8884,80.9669,22997.0
2020-10-08 13:30:00,82.58,82.67,82.5,82.55,21767.0,80.9865,81.0747,80.908,80.957,21767.0
2020-10-08 14:00:00,82.54,82.75,82.51,82.72,26798.0,80.9472,81.1532,80.9178,81.1238,26798.0
2020-10-08 14:30:00,82.71,82.76,82.28,82.36,48363.0,81.114,81.163,80.6923,80.7707,48363.0
2020-10-08 15:00:00,82.37,82.38,82.16,82.18,76759.0,80.7805,80.7903,80.5746,80.5942,76759.0
2020-10-08 15:30:00,82.2,82.56,82.17,82.47,190824.0,80.6138,80.9669,80.5844,80.8786,190824.0
2020-10-09 09:30:00,85.36,86.84,84.61,86.28,310183.0,83.7128,85.1643,82.9773,84.6151,310183.0
2020-10-09 10:00:00,86.23,86.45,85.53,85.81,106362.0,84.566,84.7818,83.8795,84.1541,106362.0
2020-10-09 10:30:00,85.88,86.15,85.62,85.98,55047.0,84.2228,84.4876,83.9678,84.3209,55047.0
2020-10-09 11:00:00,86.04,86.04,85.32,85.37,62886.0,84.3797,84.3797,83.6736,83.7226,62886.0
2020-10-09 11:30:00,85.34,85.79,85.09,85.64,65337.0,83.6932,84.1345,83.448,83.9874,65337.0
2020-10-09 12:00:00,85.64,85.91,85.52,85.57,42076.0,83.9874,84.2522,83.8697,83.9188,42076.0
2020-10-09 12:30:00,85.59,85.85,85.59,85.69,26845.0,83.9384,84.1934,83.9384,84.0365,26845.0
2020-10-09 13:00:00,85.75,85.81,85.41,85.45,32015.0,84.0953,84.1541,83.7619,83.8011,32015.0
2020-10-09 13:30:00,85.46,85.65,85.42,85.6,34932.0,83.8109,83.9972,83.7717,83.9482,34932.0
2020-10-09 14:00:00,85.6,85.67,85.33,85.36,69352.0,83.9482,84.0168,83.6834,83.7128,69352.0
2020-10-09 14:30:00,85.34,85.51,85.3,85.36,30187.0,83.6932,83.8599,83.654,83.7128,30187.0
2020-10-09 15:00:00,85.36,85.72,85.22,85.7,59652.0,83.7128,84.0659,83.5755,84.0463,59652.0
2020-10-09 15:30:00,85.73,86.11,85.61,86.09,249998.0,84.0757,84.4483,83.958,84.4287,249998.0
2020-10-12 09:30:00,87.26,87.53,85.79,86.65,486347.0,85.5762,85.8409,84.1345,84.9779,486347.0
2020-10-12 10:00:00,86.65,86.67,86.25,86.47,58528.0,84.9779,84.9975,84.5856,84.8014,58528.0
2020-10-12 10:30:00,86.47,86.75,86.28,86.75,64394.0,84.8014,85.076,84.6151,85.076,64394.0
2020-10-12 11:00:00,86.77,86.93,86.35,86.35,58794.0,85.0956,85.2525,84.6837,84.6837,58794.0
2020-10-12 11:30:00,86.34,86.46,86.0,86.3,42180.0,84.6739,84.7916,84.3405,84.6347,42180.0
2020-10-12 12:00:00,86.28,86.53,86.15,86.52,45364.0,84.6151,84.8602,84.4876,84.8504,45364.0
2020-10-12 12:30:00,86.49,86.91,86.35,86.4,82278.0,84.821,85.2329,84.6837,84.7328,82278.0
2020-10-12 13:00:00,86.43,86.96,86.41,86.92,57631.0,84.7622,85.2819,84.7426,85.2427,57631.0
2020-10-12 13:30:00,86.92,86.98,86.73,86.74,58733.0,85.2427,85.3016,85.0564,85.0662,58733.0
2020-10-12 14:00:00,86.77,86.99,86.72,86.95,55061.0,85.0956,85.3114,85.0466,85.2721,55061.0
2020-10-12 14:30:00,86.95,87.09,86.62,86.64,64300.0,85.2721,85.4094,84.9485,84.9681,64300.0
2020-10-12 15:00:00,86.64,86.77,86.25,86.39,74037.0,84.9681,85.0956,84.5856,84.7229,74037.0
2020-10-12 15:30:00,86.38,86.72,86.22,86.62,245155.0,84.7131,85.0466,84.5562,84.9485,245155.0
2020-10-13 09:30:00,87.0,87.25,86.13,87.17,65020.0,85.3212,85.5663,84.468,85.4879,65020.0
2020-10-13 10:00:00,87.26,87.5,86.59,87.5,63093.0,85.5762,85.8115,84.9191,85.8115,63093.0
2020-10-13 10:30:00,87.47,87.95,87.42,87.82,51382.0,85.7821,86.2528,85.7331,86.1254,51382.0
2020-10-13 11:00:00,87.92,88.3,87.69,88.14,58950.0,86.2234,86.5961,85.9979,86.4392,58950.0
2020-10-13 11:30:00,88.12,88.64,88.08,88.23,81002.0,86.4196,86.9295,86.3803,86.5274,81002.0
2020-10-13 12:00:00,88.33,88.33,87.83,87.95,25011.0,86.6255,86.6255,86.1352,86.2528,25011.0
2020-10-13 12:30:00,87.95,88.24,87.91,88.2,24103.0,86.2528,86.5372,86.2136,86.498,24103.0
2020-10-13 13:00:00,88.18,88.27,87.88,88.09,39871.0,86.4784,86.5667,86.1842,86.3901,39871.0
2020-10-13 13:30:00,88.16,88.48,87.85,87.87,34912.0,86.4588,86.7726,86.1548,86.1744,34912.0
2020-10-13 14:00:00,87.85,87.85,87.42,87.42,31660.0,86.1548,86.1548,85.7331,85.7331,31660.0
2020-10-13 14:30:00,87.4,87.8,87.27,87.69,39397.0,85.7135,86.1057,85.586,85.9979,39397.0
2020-10-13 15:00:00,87.7,88.15,87.66,88.03,48635.0,86.0077,86.449,85.9684,86.3313,48635.0
2020-10-13 15:30:00,88.01,88.24,87.59,87.62,167200.0,86.3117,86.5372,85.8998,85.9292,167200.0
2020-10-14 09:30:00,87.56,88.85,87.56,88.32,65121.0,85.8704,87.1355,85.8704,86.6157,65121.0
2020-10-14 10:00:00,88.28,88.35,87.19,87.29,57968.0,86.5765,86.6451,85.5075,85.6056,57968.0
2020-10-14 10:30:00,87.34,87.77,87.24,87.7,24904.0,85.6546,86.0763,85.5565,86.0077,24904.0
2020-10-14 11:00:00,87.71,88.04,87.58,87.73,45922.0,86.0175,86.3411,85.89,86.0371,45922.0
2020-10-14 11:30:00,87.76,87.89,87.17,87.25,25045.0,86.0665,86.194,85.4879,85.5663,25045.0
2020-10-14 12:00:00,87.27,87.47,86.78,86.9,53892.0,85.586,85.7821,85.1054,85.2231,53892.0
2020-10-14 12:30:00,86.97,87.23,86.93,87.13,15484.0,85.2918,85.5467,85.2525,85.4487,15484.0
2020-10-14 13:00:00,87.08,87.18,86.94,87.11,12642.0,85.3996,85.4977,85.2623,85.4291,12642.0
2020-10-14 13:30:00,87.09,87.35,86.95,87.28,21067.0,85.4094,85.6644,85.2721,85.5958,21067.0
2020-10-14 14:00:00,87.23,87.4,86.92,87.02,19571.0,85.5467,85.7135,85.2427,85.3408,19571.0
2020-10-14 14:30:00,87.11,87.2,86.86,87.18,17753.0,85.4291,85.5173,85.1839,85.4977,17753.0
2020-10-14 15:00:00,87.2,87.59,87.13,87.22,24283.0,85.5173,85.8998,85.4487,85.5369,24283.0
2020-10-14 15:30:00,87.2,87.39,86.89,86.89,134894.0,85.5173,85.7036,85.2133,85.2133,134894.0
2020-10-15 09:30:00,84.86,86.33,84.28,86.31,97463.0,83.2225,84.6641,82.6537,84.6445,97463.0
2020-10-15 10:00:00,86.4,86.65,85.88,85.94,43832.0,84.7328,84.9779,84.2228,84.2816,43832.0
2020-10-15 10:30:00,86.04,86.6,85.84,86.57,37011.0,84.3797,84.9289,84.1836,84.8995,37011.0
2020-10-15 11:00:00,86.6,86.73,86.19,86.5,30305.0,84.9289,85.0564,84.5268,84.8308,30305.0
2020-10-15 11:30:00,86.52,86.81,86.42,86.52,19618.0,84.8504,85.1348,84.7524,84.8504,19618.0
2020-10-15 12:00:00,86.43,86.69,86.38,86.58,46420.0,84.7622,85.0172,84.7131,84.9093,46420.0
2020-10-15 12:30:00,86.55,86.73,86.38,86.6,23173.0,84.8799,85.0564,84.7131,84.9289,23173.0
2020-10-15 13:00:00,86.59,86.91,86.59,86.75,23269.0,84.9191,85.2329,84.9191,85.076,23269.0
2020-10-15 13:30:00,86.7,86.99,86.7,86.86,26038.0,85.027,85.3114,85.027,85.1839,26038.0
2020-10-15 14:00:00,86.87,87.15,86.87,87.11,26464.0,85.1937,85.4683,85.1937,85.4291,26464.0
2020-10-15 14:30:00,87.07,87.16,86.84,87.16,23855.0,85.3898,85.4781,85.1643,85.4781,23855.0
2020-10-15 15:00:00,87.14,87.57,87.1,87.52,40928.0,85.4585,85.8802,85.4192,85.8311,40928.0
2020-10-15 15:30:00,87.52,87.61,87.24,87.28,149790.0,85.8311,85.9194,85.5565,85.5958,149790.0
2020-10-16 09:30:00,88.19,88.33,86.76,87.11,94698.0,86.4882,86.6255,85.0858,85.4291,94698.0
2020-10-16 10:00:00,87.06,87.3,86.69,87.2,29331.0,85.38,85.6154,85.0172,85.5173,29331.0
2020-10-16 10:30:00,87.19,87.43,87.03,87.18,34947.0,85.5075,85.7429,85.3506,85.4977,34947.0
2020-10-16 11:00:00,87.16,87.17,86.39,86.64,30647.0,85.4781,85.4879,84.7229,84.9681,30647.0
2020-10-16 11:30:00,86.57,86.8,86.43,86.59,39391.0,84.8995,85.125,84.7622,84.9191,39391.0
2020-10-16 12:00:00,86.64,86.8,86.39,86.74,28972.0,84.9681,85.125,84.7229,85.0662,28972.0
2020-10-16 12:30:00,86.83,86.83,86.36,86.65,24029.0,85.1545,85.1545,84.6935,84.9779,24029.0
2020-10-16 13:00:00,86.68,86.89,86.65,86.73,15563.0,85.0073,85.2133,84.9779,85.0564,15563.0
2020-10-16 13:30:00,86.73,86.93,86.61,86.84,19194.0,85.0564,85.2525,84.9387,85.1643,19194.0
2020-10-16 14:00:00,86.86,87.17,86.85,87.16,22655.0,85.1839,85.4879,85.1741,85.4781,22655.0
2020-10-16 14:30:00,87.14,87.27,87.09,87.09,17900.0,85.4585,85.586,85.4094,85.4094,17900.0
2020-10-16 15:00:00,87.13,87.17,86.88,87.03,43184.0,85.4487,85.4879,85.2035,85.3506,43184.0
2020-10-16 15:30:00,87.0,87.19,86.56,86.67,138297.0,85.3212,85.5075,84.8897,84.9975,138297.0
2020-10-19 09:30:00,87.8,88.8,87.16,88.04,140775.0,86.1057,87.0864,85.4781,86.3411,140775.0
2020-10-19 10:00:00,87.99,88.49,87.96,88.31,52674.0,86.2921,86.7824,86.2626,86.6059,52674.0
2020-10-19 10:30:00,88.31,88.33,87.9,88.15,67218.0,86.6059,86.6255,86.2038,86.449,67218.0
2020-10-19 11:00:00,88.13,88.35,87.59,87.8,41493.0,86.4294,86.6451,85.8998,86.1057,41493.0
2020-10-19 11:30:00,87.81,88.04,87.57,87.77,38595.0,86.1155,86.3411,85.8802,86.0763,38595.0
2020-10-19 12:00:00,87.75,87.89,87.53,87.69,36310.0,86.0567,86.194,85.8409,85.9979,36310.0
2020-10-19 12:30:00,87.73,87.91,87.6,87.67,31229.0,86.0371,86.2136,85.9096,85.9782,31229.0
2020-10-19 13:00:00,87.64,87.77,87.49,87.74,31173.0,85.9488,86.0763,85.8017,86.0469,31173.0
2020-10-19 13:30:00,87.76,87.78,87.32,87.71,38140.0,86.0665,86.0861,85.635,86.0175,38140.0
2020-10-19 14:00:00,87.71,87.71,87.15,87.33,41133.0,86.0175,86.0175,85.4683,85.6448,41133.0
2020-10-19 14:30:00,87.28,87.28,86.36,86.4,45300.0,85.5958,85.5958,84.6935,84.7328,45300.0
2020-10-19 15:00:00,86.39,86.44,86.05,86.38,43077.0,84.7229,84.772,84.3895,84.7131,43077.0
2020-10-19 15:30:00,86.36,87.01,86.36,86.66,232770.0,84.6935,85.331,84.6935,84.9877,232770.0
2020-10-20 09:30:00,87.68,88.65,87.52,88.65,147451.0,85.9881,86.9393,85.8311,86.9393,147451.0
2020-10-20 10:00:00,88.6,88.88,87.62,87.81,121693.0,86.8903,87.1649,85.9292,86.1155,121693.0
2020-10-20 10:30:00,87.83,88.26,87.64,87.98,98543.0,86.1352,86.5569,85.9488,86.2823,98543.0
2020-10-20 11:00:00,87.96,88.11,87.72,88.02,89442.0,86.2626,86.4098,86.0273,86.3215,89442.0
2020-10-20 11:30:00,88.02,88.02,87.54,87.73,193562.0,86.3215,86.3215,85.8508,86.0371,193562.0
2020-10-20 12:00:00,87.71,88.29,87.61,88.13,97872.0,86.0175,86.5863,85.9194,86.4294,97872.0
2020-10-20 12:30:00,88.12,88.73,87.97,88.08,102515.0,86.4196,87.0178,86.2725,86.3803,102515.0
2020-10-20 13:00:00,88.09,88.68,88.06,88.57,61005.0,86.3901,86.9688,86.3607,86.8609,61005.0
2020-10-20 13:30:00,88.57,88.82,88.43,88.6,97942.0,86.8609,87.1061,86.7236,86.8903,97942.0
2020-10-20 14:00:00,88.61,88.72,88.27,88.43,75869.0,86.9001,87.008,86.5667,86.7236,75869.0
2020-10-20 14:30:00,88.43,88.6,88.24,88.3,76897.0,86.7236,86.8903,86.5372,86.5961,76897.0
2020-10-20 15:00:00,88.33,88.6,87.82,88.05,157130.0,86.6255,86.8903,86.1254,86.3509,157130.0
2020-10-20 15:30:00,88.02,88.29,87.78,87.94,547680.0,86.3215,86.5863,86.0861,86.243,547680.0
2020-10-21 09:30:00,87.99,91.27,87.99,91.12,486596.0,86.2921,89.5088,86.2921,89.3617,486596.0
2020-10-21 10:00:00,91.17,91.95,90.83,91.76,301613.0,89.4107,90.1757,89.0773,89.9893,301613.0
2020-10-21 10:30:00,91.84,91.9,91.1,91.18,146329.0,90.0678,90.1266,89.3421,89.4205,146329.0
2020-10-21 11:00:00,91.17,92.22,90.59,91.19,209849.0,89.4107,90.4404,88.8419,89.4303,209849.0
2020-10-21 11:30:00,91.11,92.93,90.98,92.12,247527.0,89.3519,91.1367,89.2244,90.3424,247527.0
2020-10-21 12:00:00,92.11,92.64,91.92,92.48,125952.0,90.3326,90.8523,90.1462,90.6954,125952.0
2020-10-21 12:30:00,92.46,92.54,91.87,92.14,119766.0,90.6758,90.7543,90.0972,90.362,119766.0
2020-10-21 13:00:00,92.12,92.96,91.91,92.83,138796.0,90.3424,91.1662,90.1364,91.0387,138796.0
2020-10-21 13:30:00,92.88,93.0,92.0,92.78,103648.0,91.0877,91.2054,90.2247,90.9896,103648.0
2020-10-21 14:00:00,92.83,92.87,92.01,92.61,81078.0,91.0387,91.0779,90.2345,90.8229,81078.0
2020-10-21 14:30:00,92.6,93.17,92.57,92.68,96794.0,90.8131,91.3721,90.7837,90.8916,96794.0
2020-10-21 15:00:00,92.71,92.84,92.45,92.79,108018.0,90.921,91.0485,90.666,90.9994,108018.0
2020-10-21 15:30:00,92.79,93.03,92.0,92.06,378798.0,90.9994,91.2348,90.2247,90.2835,378798.0
2020-10-22 09:30:00,92.75,92.75,89.4,90.91,159419.0,90.9602,90.9602,87.6749,89.1557,159419.0
2020-10-22 10:00:00,90.84,90.97,89.91,90.42,84203.0,89.0871,89.2146,88.175,88.6752,84203.0
2020-10-22 10:30:00,90.42,90.47,89.61,90.3,67055.0,88.6752,88.7242,87.8808,88.5575,67055.0
2020-10-22 11:00:00,90.29,90.69,89.95,90.65,54191.0,88.5477,88.94,88.2142,88.9007,54191.0
2020-10-22 11:30:00,90.66,91.33,90.47,91.02,128757.0,88.9105,89.5676,88.7242,89.2636,128757.0
2020-10-22 12:00:00,91.07,91.07,90.25,90.29,55491.0,89.3126,89.3126,88.5085,88.5477,55491.0
2020-10-22 12:30:00,90.33,90.7,90.15,90.7,34010.0,88.5869,88.9498,88.4104,88.9498,34010.0
2020-10-22 13:00:00,90.67,91.69,90.64,91.69,77486.0,88.9204,89.9207,88.8909,89.9207,77486.0
2020-10-22 13:30:00,91.71,91.99,91.52,91.95,69943.0,89.9403,90.2149,89.754,90.1757,69943.0
2020-10-22 14:00:00,91.95,92.02,91.56,91.7,81359.0,90.1757,90.2443,89.7932,89.9305,81359.0
2020-10-22 14:30:00,91.67,91.8,91.17,91.28,109814.0,89.9011,90.0285,89.4107,89.5186,109814.0
2020-10-22 15:00:00,91.3,91.43,91.1,91.41,86380.0,89.5382,89.6657,89.3421,89.6461,86380.0
2020-10-22 15:30:00,91.39,91.49,90.88,90.99,231635.0,89.6265,89.7245,89.1263,89.2342,231635.0
2020-10-23 09:30:00,91.22,92.29,91.01,91.87,68108.0,89.4597,90.5091,89.2538,90.0972,68108.0
2020-10-23 10:00:00,91.95,92.03,91.18,91.87,43809.0,90.1757,90.2541,89.4205,90.0972,43809.0
2020-10-23 10:30:00,91.82,91.96,91.56,91.96,72506.0,90.0482,90.1855,89.7932,90.1855,72506.0
2020-10-23 11:00:00,91.97,92.02,91.79,91.96,79446.0,90.1953,90.2443,90.0187,90.1855,79446.0
2020-10-23 11:30:00,91.92,92.0,91.46,91.81,39533.0,90.1462,90.2247,89.6951,90.0384,39533.0
2020-10-23 12:00:00,91.8,91.86,91.5,91.66,24598.0,90.0285,90.0874,89.7343,89.8913,24598.0
2020-10-23 12:30:00,91.66,91.91,91.53,91.77,35511.0,89.8913,90.1364,89.7638,89.9991,35511.0
2020-10-23 13:00:00,91.74,92.13,91.74,92.11,31568.0,89.9697,90.3522,89.9697,90.3326,31568.0
2020-10-23 13:30:00,92.12,92.35,92.05,92.24,28831.0,90.3424,90.5679,90.2737,90.4601,28831.0
2020-10-23 14:00:00,92.25,92.46,92.13,92.44,35854.0,90.4699,90.6758,90.3522,90.6562,35854.0
2020-10-23 14:30:00,92.41,92.44,91.86,91.93,37205.0,90.6268,90.6562,90.0874,90.156,37205.0
2020-10-23 15:00:00,91.95,92.27,91.92,92.06,34804.0,90.1757,90.4895,90.1462,90.2835,34804.0
2020-10-23 15:30:00,92.05,92.05,91.72,91.96,157166.0,90.2737,90.2737,89.9501,90.1855,157166.0
2020-10-26 09:30:00,90.58,91.61,90.4,91.35,76686.0,88.8321,89.8422,88.6556,89.5872,76686.0
2020-10-26 10:00:00,91.3,91.62,90.73,90.73,47506.0,89.5382,89.852,88.9792,88.9792,47506.0
2020-10-26 10:30:00,90.72,90.79,89.97,90.11,55669.0,88.9694,89.038,88.2339,88.3712,55669.0
2020-10-26 11:00:00,90.07,90.08,89.55,89.61,56898.0,88.3319,88.3417,87.822,87.8808,56898.0
2020-10-26 11:30:00,89.59,89.72,89.21,89.39,33765.0,87.8612,87.9887,87.4885,87.6651,33765.0
2020-10-26 12:00:00,89.37,89.5,89.24,89.28,29667.0,87.6454,87.7729,87.5179,87.5572,29667.0
2020-10-26 12:30:00,89.19,89.22,88.67,88.81,63767.0,87.4689,87.4983,86.9589,87.0962,63767.0
2020-10-26 13:00:00,88.79,88.95,88.42,88.44,35277.0,87.0766,87.2335,86.7138,86.7334,35277.0
2020-10-26 13:30:00,88.39,88.86,88.31,88.85,54025.0,86.6844,87.1453,86.6059,87.1355,54025.0
2020-10-26 14:00:00,88.83,89.41,88.73,89.4,53841.0,87.1159,87.6847,87.0178,87.6749,53841.0
2020-10-26 14:30:00,89.42,89.42,89.0,89.24,40839.0,87.6945,87.6945,87.2826,87.5179,40839.0
2020-10-26 15:00:00,89.25,89.38,88.91,89.23,49707.0,87.5278,87.6552,87.1943,87.5081,49707.0
2020-10-26 15:30:00,89.24,89.64,88.91,89.59,156830.0,87.5179,87.9102,87.1943,87.8612,156830.0
2020-10-27 09:30:00,89.83,89.83,88.78,88.95,59951.0,88.0966,88.0966,87.0668,87.2335,59951.0
2020-10-27 10:00:00,88.89,88.9,87.92,87.95,106724.0,87.1747,87.1845,86.2234,86.2528,106724.0
2020-10-27 10:30:00,88.0,88.37,87.68,88.16,67816.0,86.3019,86.6647,85.9881,86.4588,67816.0
2020-10-27 11:00:00,88.15,88.51,88.06,88.11,43773.0,86.449,86.802,86.3607,86.4098,43773.0
2020-10-27 11:30:00,88.12,88.12,87.73,87.87,34435.0,86.4196,86.4196,86.0371,86.1744,34435.0
2020-10-27 12:00:00,87.9,87.94,87.53,87.54,28325.0,86.2038,86.243,85.8409,85.8508,28325.0
2020-10-27 12:30:00,87.57,87.59,86.86,87.19,52413.0,85.8802,85.8998,85.1839,85.5075,52413.0
2020-10-27 13:00:00,87.25,87.55,86.95,87.48,66600.0,85.5663,85.8606,85.2721,85.7919,66600.0
2020-10-27 13:30:00,87.5,87.65,87.44,87.58,45949.0,85.8115,85.9586,85.7527,85.89,45949.0
2020-10-27 14:00:00,87.59,87.65,87.4,87.62,40518.0,85.8998,85.9586,85.7135,85.9292,40518.0
2020-10-27 14:30:00,87.56,87.57,87.3,87.35,46385.0,85.8704,85.8802,85.6154,85.6644,46385.0
2020-10-27 15:00:00,87.36,87.64,87.2,87.64,40304.0,85.6742,85.9488,85.5173,85.9488,40304.0
2020-10-27 15:30:00,87.62,87.71,87.03,87.45,289143.0,85.9292,86.0175,85.3506,85.7625,289143.0
2020-10-28 09:30:00,85.74,86.29,85.0,85.68,84310.0,84.0855,84.6249,83.3598,84.0266,84310.0
2020-10-28 10:00:00,85.72,86.13,85.3,85.4,49285.0,84.0659,84.468,83.654,83.752,49285.0
2020-10-28 10:30:00,85.44,86.13,85.38,85.98,54025.0,83.7913,84.468,83.7324,84.3209,54025.0
2020-10-28 11:00:00,85.89,86.44,85.7,86.44,31313.0,84.2326,84.772,84.0463,84.772,31313.0
2020-10-28 11:30:00,86.4,86.55,86.06,86.31,63843.0,84.7328,84.8799,84.3993,84.6445,63843.0
2020-10-28 12:00:00,86.27,86.66,86.21,86.28,20375.0,84.6053,84.9877,84.5464,84.6151,20375.0
2020-10-28 12:30:00,86.27,86.57,86.26,86.48,24793.0,84.6053,84.8995,84.5955,84.8112,24793.0
2020-10-28 13:00:00,86.46,86.46,85.9,86.26,24968.0,84.7916,84.7916,84.2424,84.5955,24968.0
2020-10-28 13:30:00,86.26,86.77,86.26,86.69,29966.0,84.5955,85.0956,84.5955,85.0172,29966.0
2020-10-28 14:00:00,86.66,86.66,86.23,86.57,28568.0,84.9877,84.9877,84.566,84.8995,28568.0
2020-10-28 14:30:00,86.62,86.65,86.02,86.39,32462.0,84.9485,84.9779,84.3601,84.7229,32462.0
2020-10-28 15:00:00,86.4,86.78,86.2,86.67,46651.0,84.7328,85.1054,84.5366,84.9975,46651.0
2020-10-28 15:30:00,86.64,86.87,85.53,85.54,169444.0,84.9681,85.1937,83.8795,83.8893,169444.0
2020-10-29 09:30:00,85.53,86.68,85.08,86.65,99270.0,83.8795,85.0073,83.4382,84.9779,99270.0
2020-10-29 10:00:00,86.7,87.41,86.62,87.3,69298.0,85.027,85.7233,84.9485,85.6154,69298.0
2020-10-29 10:30:00,87.35,87.59,87.07,87.52,59503.0,85.6644,85.8998,85.3898,85.8311,59503.0
2020-10-29 11:00:00,87.5,88.0,87.39,87.87,95447.0,85.8115,86.3019,85.7036,86.1744,95447.0
2020-10-29 11:30:00,87.87,88.04,87.67,87.88,46040.0,86.1744,86.3411,85.9782,86.1842,46040.0
2020-10-29 12:00:00,87.9,88.17,87.7,88.11,39052.0,86.2038,86.4686,86.0077,86.4098,39052.0
2020-10-29 12:30:00,88.11,88.24,87.86,88.2,109774.0,86.4098,86.5372,86.1646,86.498,109774.0
2020-10-29 13:00:00,88.19,88.31,87.93,88.3,30337.0,86.4882,86.6059,86.2332,86.5961,30337.0
2020-10-29 13:30:00,88.3,88.63,88.19,88.51,51821.0,86.5961,86.9197,86.4882,86.802,51821.0
2020-10-29 14:00:00,88.54,89.26,88.53,89.24,73618.0,86.8315,87.5376,86.8216,87.5179,73618.0
2020-10-29 14:30:00,89.21,89.34,88.66,88.88,55687.0,87.4885,87.616,86.9491,87.1649,55687.0
2020-10-29 15:00:00,88.91,89.15,88.65,88.87,58668.0,87.1943,87.4297,86.9393,87.1551,58668.0
2020-10-29 15:30:00,88.86,89.28,88.34,88.54,155196.0,87.1453,87.5572,86.6353,86.8315,155196.0
2020-10-30 09:30:00,87.11,87.74,86.22,87.59,74032.0,85.4291,86.0469,84.5562,85.8998,74032.0
2020-10-30 10:00:00,87.61,88.16,87.28,87.28,30603.0,85.9194,86.4588,85.5958,85.5958,30603.0
2020-10-30 10:30:00,87.26,87.38,86.14,86.14,52720.0,85.5762,85.6938,84.4778,84.4778,52720.0
2020-10-30 11:00:00,86.18,86.61,86.15,86.31,29629.0,84.517,84.9387,84.4876,84.6445,29629.0
2020-10-30 11:30:00,86.32,86.51,86.09,86.3,21525.0,84.6543,84.8406,84.4287,84.6347,21525.0
2020-10-30 12:00:00,86.22,87.48,86.22,87.44,34190.0,84.5562,85.7919,84.5562,85.7527,34190.0
2020-10-30 12:30:00,87.42,87.45,86.68,86.71,24551.0,85.7331,85.7625,85.0073,85.0368,24551.0
2020-10-30 13:00:00,86.67,86.84,86.47,86.72,23740.0,84.9975,85.1643,84.8014,85.0466,23740.0
2020-10-30 13:30:00,86.6,86.93,86.35,86.9,36785.0,84.9289,85.2525,84.6837,85.2231,36785.0
2020-10-30 14:00:00,86.88,87.28,86.71,86.76,38286.0,85.2035,85.5958,85.0368,85.0858,38286.0
2020-10-30 14:30:00,86.72,87.12,86.63,87.0,51092.0,85.0466,85.4389,84.9583,85.3212,51092.0
2020-10-30 15:00:00,87.0,87.48,86.86,87.14,130842.0,85.3212,85.7919,85.1839,85.4585,130842.0
2020-10-30 15:30:00,87.13,87.97,86.86,87.93,328172.0,85.4487,86.2725,85.1839,86.2332,328172.0
2020-11-02 09:30:00,88.5,89.85,88.25,89.57,95584.0,86.7922,88.1162,86.5471,87.8416,95584.0
2020-11-02 10:00:00,89.72,90.12,89.5,89.66,44310.0,87.9887,88.381,87.7729,87.9298,44310.0
2020-11-02 10:30:00,89.64,90.1,89.46,90.04,67525.0,87.9102,88.3614,87.7337,88.3025,67525.0
2020-11-02 11:00:00,90.0,90.36,89.88,90.05,53735.0,88.2633,88.6163,88.1456,88.3123,53735.0
2020-11-02 11:30:00,90.09,90.51,89.92,90.24,94963.0,88.3515,88.7634,88.1848,88.4987,94963.0
2020-11-02 12:00:00,90.24,90.5,90.04,90.49,40098.0,88.4987,88.7536,88.3025,88.7438,40098.0
2020-11-02 12:30:00,90.46,90.46,89.57,89.62,56897.0,88.7144,88.7144,87.8416,87.8906,56897.0
2020-11-02 13:00:00,89.7,89.7,89.31,89.64,56685.0,87.9691,87.9691,87.5866,87.9102,56685.0
2020-11-02 13:30:00,89.58,89.8,89.22,89.27,40561.0,87.8514,88.0671,87.4983,87.5474,40561.0
2020-11-02 14:00:00,89.23,89.5,88.81,89.01,171687.0,87.5081,87.7729,87.0962,87.2924,171687.0
2020-11-02 14:30:00,89.05,89.26,88.94,89.18,68727.0,87.3316,87.5376,87.2237,87.4591,68727.0
2020-11-02 15:00:00,89.22,89.53,89.1,89.34,75557.0,87.4983,87.8024,87.3807,87.616,75557.0
2020-11-02 15:30:00,89.37,89.73,88.98,89.71,356266.0,87.6454,87.9985,87.263,87.9789,356266.0
2020-11-03 09:30:00,90.8,90.89,89.91,90.75,53875.0,89.0478,89.1361,88.175,88.9988,53875.0
2020-11-03 10:00:00,90.77,91.58,90.76,91.5,48893.0,89.0184,89.8128,89.0086,89.7343,48893.0
2020-11-03 10:30:00,91.45,91.71,90.84,91.01,48110.0,89.6853,89.9403,89.0871,89.2538,48110.0
2020-11-03 11:00:00,91.02,91.16,90.36,90.51,39227.0,89.2636,89.4009,88.6163,88.7634,39227.0
2020-11-03 11:30:00,90.52,90.52,89.95,90.12,44828.0,88.7732,88.7732,88.2142,88.381,44828.0
2020-11-03 12:00:00,90.12,90.23,89.84,90.2,28387.0,88.381,88.4888,88.1064,88.4594,28387.0
2020-11-03 12:30:00,90.17,90.19,89.6,89.68,45193.0,88.43,88.4496,87.871,87.9495,45193.0
2020-11-03 13:00:00,89.64,89.93,89.54,89.65,34833.0,87.9102,88.1946,87.8122,87.92,34833.0
2020-11-03 13:30:00,89.69,89.82,89.29,89.34,36430.0,87.9593,88.0868,87.567,87.616,36430.0
2020-11-03 14:00:00,89.32,89.81,89.31,89.65,34091.0,87.5964,88.0769,87.5866,87.92,34091.0
2020-11-03 14:30:00,89.69,89.89,89.63,89.65,26151.0,87.9593,88.1554,87.9004,87.92,26151.0
2020-11-03 15:00:00,89.6,89.78,89.38,89.72,52566.0,87.871,88.0475,87.6552,87.9887,52566.0
2020-11-03 15:30:00,89.74,90.23,89.67,89.83,152708.0,88.0083,88.4888,87.9397,88.0966,152708.0
2020-11-04 09:30:00,92.0,92.9,90.94,92.85,175612.0,90.2247,91.1073,89.1851,91.0583,175612.0
2020-11-04 10:00:00,92.87,94.51,92.65,94.3,310302.0,91.0779,92.6863,90.8621,92.4803,310302.0
2020-11-04 10:30:00,94.32,94.38,93.61,94.22,87426.0,92.4999,92.5588,91.8036,92.4019,87426.0
2020-11-04 11:00:00,94.19,94.23,93.35,93.93,83261.0,92.3724,92.4117,91.5486,92.1174,83261.0
2020-11-04 11:30:00,93.91,94.65,93.81,94.54,145681.0,92.0978,92.8236,91.9998,92.7157,145681.0
2020-11-04 12:00:00,94.48,95.8,94.26,95.52,138627.0,92.6568,93.9514,92.4411,93.6768,138627.0
2020-11-04 12:30:00,95.57,95.87,95.21,95.36,65578.0,93.7258,94.02,93.3727,93.5199,65578.0
2020-11-04 13:00:00,95.4,95.55,95.25,95.3,61493.0,93.5591,93.7062,93.412,93.461,61493.0
2020-11-04 13:30:00,95.33,95.86,95.21,95.57,77700.0,93.4904,94.0102,93.3727,93.7258,77700.0
2020-11-04 14:00:00,95.61,96.43,95.57,95.85,81882.0,93.765,94.5692,93.7258,94.0004,81882.0
2020-11-04 14:30:00,95.83,96.0,95.62,95.71,82598.0,93.9808,94.1475,93.7748,93.8631,82598.0
2020-11-04 15:00:00,95.7,95.9,95.05,95.08,69707.0,93.8533,94.0494,93.2158,93.2453,69707.0
2020-11-04 15:30:00,95.09,96.19,95.09,95.83,269638.0,93.2551,94.3338,93.2551,93.9808,269638.0
2020-11-05 09:30:00,97.38,98.82,97.04,98.43,143123.0,95.5009,96.9131,95.1674,96.5306,143123.0
2020-11-05 10:00:00,98.45,99.25,98.14,98.22,94208.0,96.5502,97.3348,96.2462,96.3247,94208.0
2020-11-05 10:30:00,98.27,98.7,97.81,98.68,47065.0,96.3737,96.7954,95.9226,96.7758,47065.0
2020-11-05 11:00:00,98.69,98.89,98.18,98.85,74105.0,96.7856,96.9817,96.2854,96.9425,74105.0
2020-11-05 11:30:00,98.9,99.08,98.34,98.59,69319.0,96.9915,97.1681,96.4423,96.6875,69319.0
2020-11-05 12:00:00,98.62,99.57,98.5,99.15,112492.0,96.7169,97.6486,96.5993,97.2367,112492.0
2020-11-05 12:30:00,99.16,99.58,99.01,99.23,47554.0,97.2465,97.6584,97.0994,97.3152,47554.0
2020-11-05 13:00:00,99.37,99.79,99.33,99.59,59531.0,97.4525,97.8644,97.4132,97.6682,59531.0
2020-11-05 13:30:00,99.58,100.29,99.42,100.14,82979.0,97.6584,98.3547,97.5015,98.2076,82979.0
2020-11-05 14:00:00,100.14,100.35,99.61,99.96,74868.0,98.2076,98.4136,97.6878,98.0311,74868.0
2020-11-05 14:30:00,99.95,100.2,99.41,99.71,62206.0,98.0213,98.2665,97.4917,97.7859,62206.0
2020-11-05 15:00:00,99.7,99.84,99.06,99.23,65192.0,97.7761,97.9134,97.1485,97.3152,65192.0
2020-11-05 15:30:00,99.23,99.46,98.7,99.25,243348.0,97.3152,97.5407,96.7954,97.3348,243348.0
2020-11-06 09:30:00,98.83,99.57,98.0,98.78,101799.0,96.9229,97.6486,96.1089,96.8739,101799.0
2020-11-06 10:00:00,98.84,100.36,98.76,100.1,73660.0,96.9327,98.4234,96.8542,98.1684,73660.0
2020-11-06 10:30:00,100.09,100.21,99.55,99.59,85884.0,98.1586,98.2763,97.629,97.6682,85884.0
2020-11-06 11:00:00,99.65,99.9,98.67,99.46,159594.0,97.7271,97.9722,96.766,97.5407,159594.0
2020-11-06 11:30:00,99.58,99.92,99.25,99.64,59917.0,97.6584,97.9919,97.3348,97.7173,59917.0
2020-11-06 12:00:00,99.6,99.81,99.43,99.57,24718.0,97.678,97.884,97.5113,97.6486,24718.0
2020-11-06 12:30:00,99.58,99.9,99.48,99.87,32004.0,97.6584,97.9722,97.5603,97.9428,32004.0
2020-11-06 13:00:00,99.86,100.01,99.74,99.95,31423.0,97.933,98.0801,97.8153,98.0213,31423.0
2020-11-06 13:30:00,99.92,100.06,99.81,99.95,42332.0,97.9919,98.1292,97.884,98.0213,42332.0
2020-11-06 14:00:00,99.93,100.18,99.73,99.91,54670.0,98.0017,98.2468,97.8055,97.9821,54670.0
2020-11-06 14:30:00,99.94,100.12,99.7,99.76,61942.0,98.0115,98.188,97.7761,97.8349,61942.0
2020-11-06 15:00:00,99.72,100.08,99.54,100.03,57021.0,97.7957,98.1488,97.6192,98.0997,57021.0
2020-11-06 15:30:00,100.02,100.74,100.0,100.26,184375.0,98.0899,98.796,98.0703,98.3253,184375.0
2020-11-09 09:30:00,104.88,105.27,103.96,104.37,292279.0,102.8561,103.2386,101.9539,102.356,292279.0
2020-11-09 10:00:00,104.5,105.3,104.39,105.09,201003.0,102.4835,103.268,102.3756,103.0621,201003.0
2020-11-09 10:30:00,105.2,105.61,104.85,105.45,79201.0,103.17,103.5721,102.8267,103.4151,79201.0
2020-11-09 11:00:00,105.52,105.62,104.66,105.19,97347.0,103.4838,103.5819,102.6404,103.1602,97347.0
2020-11-09 11:30:00,105.19,105.42,104.28,104.28,115518.0,103.1602,103.3857,102.2677,102.2677,115518.0
2020-11-09 12:00:00,104.36,104.5,103.57,103.77,79552.0,102.3462,102.4835,101.5714,101.7676,79552.0
2020-11-09 12:30:00,103.77,103.93,103.31,103.87,57137.0,101.7676,101.9245,101.3164,101.8656,57137.0
2020-11-09 13:00:00,103.93,104.1,103.25,103.56,40725.0,101.9245,102.0912,101.2576,101.5616,40725.0
2020-11-09 13:30:00,103.63,103.88,103.45,103.68,62038.0,101.6303,101.8754,101.4537,101.6793,62038.0
2020-11-09 14:00:00,103.7,103.78,102.5,102.61,69912.0,101.6989,101.7774,100.5221,100.6299,69912.0
2020-11-09 14:30:00,102.5,103.18,102.06,102.95,72887.0,100.5221,101.189,100.0906,100.9634,72887.0
2020-11-09 15:00:00,102.9,103.15,102.29,102.33,55949.0,100.9144,101.1595,100.3161,100.3554,55949.0
2020-11-09 15:30:00,102.32,102.65,101.28,101.57,276742.0,100.3455,100.6692,99.3256,99.61,276742.0
2020-11-10 09:30:00,101.99,102.08,100.38,101.16,151390.0,100.0219,100.1102,98.443,99.2079,151390.0
2020-11-10 10:00:00,101.16,101.46,99.84,100.02,137430.0,99.2079,99.5021,97.9134,98.0899,137430.0
2020-11-10 10:30:00,99.98,100.2,99.36,99.67,160561.0,98.0507,98.2665,97.4427,97.7467,160561.0
2020-11-10 11:00:00,99.7,100.24,99.54,100.17,41886.0,97.7761,98.3057,97.6192,98.237,41886.0
2020-11-10 11:30:00,100.13,100.32,99.7,99.93,104990.0,98.1978,98.3841,97.7761,98.0017,104990.0
2020-11-10 12:00:00,99.94,100.43,99.56,99.62,49672.0,98.0115,98.492,97.6388,97.6976,49672.0
2020-11-10 12:30:00,99.69,99.74,98.87,98.87,31751.0,97.7663,97.8153,96.9621,96.9621,31751.0
2020-11-10 13:00:00,98.9,98.92,97.8,98.03,88128.0,96.9915,97.0112,95.9128,96.1383,88128.0
2020-11-10 13:30:00,97.99,98.24,97.48,98.18,71033.0,96.0991,96.3443,95.5989,96.2854,71033.0
2020-11-10 14:00:00,98.17,98.37,97.75,97.83,60770.0,96.2756,96.4718,95.8637,95.9422,60770.0
2020-11-10 14:30:00,97.93,98.8,97.92,98.69,44659.0,96.0403,96.8935,96.0305,96.7856,44659.0
2020-11-10 15:00:00,98.71,98.76,98.01,98.19,40770.0,96.8052,96.8542,96.1187,96.2952,40770.0
2020-11-10 15:30:00,98.18,98.47,97.94,98.14,206504.0,96.2854,96.5698,96.0501,96.2462,206504.0
2020-11-11 09:30:00,99.64,101.26,99.48,100.65,94272.0,97.7173,99.306,97.5603,98.7078,94272.0
2020-11-11 10:00:00,100.74,100.95,99.95,100.33,84213.0,98.796,99.002,98.0213,98.3939,84213.0
2020-11-11 10:30:00,100.33,100.49,99.8,100.01,44244.0,98.3939,98.5509,97.8742,98.0801,44244.0
2020-11-11 11:00:00,99.93,100.04,99.6,99.92,49899.0,98.0017,98.1095,97.678,97.9919,49899.0
2020-11-11 11:30:00,99.94,101.04,99.89,100.98,119686.0,98.0115,99.0902,97.9624,99.0314,119686.0
2020-11-11 12:00:00,101.0,101.0,100.35,100.4,100878.0,99.051,99.051,98.4136,98.4626,100878.0
2020-11-11 12:30:00,100.42,100.83,99.93,100.04,202561.0,98.4822,98.8843,98.0017,98.1095,202561.0
2020-11-11 13:00:00,100.07,100.67,100.07,100.54,38059.0,98.139,98.7274,98.139,98.5999,38059.0
2020-11-11 13:30:00,100.54,100.89,100.54,100.79,37575.0,98.5999,98.9431,98.5999,98.8451,37575.0
2020-11-11 14:00:00,100.87,101.26,100.87,101.11,29584.0,98.9235,99.306,98.9235,99.1589,29584.0
2020-11-11 14:30:00,101.1,101.54,101.07,101.45,52656.0,99.1491,99.5806,99.1197,99.4923,52656.0
2020-11-11 15:00:00,101.48,101.67,101.32,101.36,51495.0,99.5218,99.7081,99.3648,99.4041,51495.0
2020-11-11 15:30:00,101.34,101.47,101.06,101.17,111053.0,99.3845,99.5119,99.1099,99.2177,111053.0
2020-11-12 09:30:00,102.12,102.13,100.5,100.8,91531.0,100.1494,100.1592,98.5607,98.8549,91531.0
2020-11-12 10:00:00,100.79,101.06,100.57,100.73,54965.0,98.8451,99.1099,98.6293,98.7862,54965.0
2020-11-12 10:30:00,100.72,101.5,100.61,100.84,29747.0,98.7764,99.5414,98.6685,98.8941,29747.0
2020-11-12 11:00:00,100.84,101.0,100.63,100.82,53188.0,98.8941,99.051,98.6882,98.8745,53188.0
2020-11-12 11:30:00,100.81,100.81,100.22,100.79,63224.0,98.8647,98.8647,98.2861,98.8451,63224.0
2020-11-12 12:00:00,100.86,100.89,100.44,100.51,78915.0,98.9137,98.9431,98.5018,98.5705,78915.0
2020-11-12 12:30:00,100.54,100.75,100.07,100.4,35382.0,98.5999,98.8058,98.139,98.4626,35382.0
2020-11-12 13:00:00,100.35,100.37,99.82,99.87,43270.0,98.4136,98.4332,97.8938,97.9428,43270.0
2020-11-12 13:30:00,99.81,100.74,99.81,100.72,35280.0,97.884,98.796,97.884,98.7764,35280.0
2020-11-12 14:00:00,100.74,100.85,100.47,100.65,43532.0,98.796,98.9039,98.5312,98.7078,43532.0
2020-11-12 14:30:00,100.6,100.87,100.44,100.55,69373.0,98.6587,98.9235,98.5018,98.6097,69373.0
2020-11-12 15:00:00,100.55,100.61,100.16,100.59,64492.0,98.6097,98.6685,98.2272,98.6489,64492.0
2020-11-12 15:30:00,100.55,100.86,100.18,100.56,173088.0,98.6097,98.9137,98.2468,98.6195,173088.0
2020-11-13 09:30:00,102.2,103.2,102.12,102.45,82922.0,100.2279,101.2086,100.1494,100.473,82922.0
2020-11-13 10:00:00,102.4,102.57,102.18,102.35,37448.0,100.424,100.5907,100.2082,100.375,37448.0
2020-11-13 10:30:00,102.32,102.32,101.17,101.27,55669.0,100.3455,100.3455,99.2177,99.3158,55669.0
2020-11-13 11:00:00,101.28,101.64,101.0,101.56,47880.0,99.3256,99.6787,99.051,99.6002,47880.0
2020-11-13 11:30:00,101.5,102.07,101.41,102.05,31566.0,99.5414,100.1004,99.4531,100.0808,31566.0
2020-11-13 12:00:00,102.11,102.29,101.61,101.68,32276.0,100.1396,100.3161,99.6492,99.7179,32276.0
2020-11-13 12:30:00,101.69,101.97,101.59,101.63,53885.0,99.7277,100.0023,99.6296,99.6689,53885.0
2020-11-13 13:00:00,101.67,101.83,101.47,101.73,33243.0,99.7081,99.865,99.5119,99.7669,33243.0
2020-11-13 13:30:00,101.7,101.75,101.35,101.7,37527.0,99.7375,99.7865,99.3943,99.7375,37527.0
2020-11-13 14:00:00,101.71,101.85,101.42,101.61,52000.0,99.7473,99.8846,99.4629,99.6492,52000.0
2020-11-13 14:30:00,101.58,102.0,101.5,101.93,32748.0,99.6198,100.0317,99.5414,99.9631,32748.0
2020-11-13 15:00:00,101.88,101.9,101.27,101.43,29780.0,99.914,99.9337,99.3158,99.4727,29780.0
2020-11-13 15:30:00,101.46,102.31,101.46,102.28,154142.0,99.5021,100.3357,99.5021,100.3063,154142.0
2020-11-16 09:30:00,102.93,104.71,102.67,104.64,183698.0,100.9438,102.6894,100.6888,102.6208,183698.0
2020-11-16 10:00:00,104.73,105.45,104.57,105.26,179208.0,102.709,103.4151,102.5521,103.2288,179208.0
2020-11-16 10:30:00,105.3,106.51,105.23,106.09,113771.0,103.268,104.4547,103.1994,104.0428,113771.0
2020-11-16 11:00:00,106.04,106.24,105.4,105.45,48121.0,103.9938,104.1899,103.3661,103.4151,48121.0
2020-11-16 11:30:00,105.53,105.69,105.39,105.67,22400.0,103.4936,103.6505,103.3563,103.6309,22400.0
2020-11-16 12:00:00,105.62,105.79,105.12,105.78,39229.0,103.5819,103.7486,103.0915,103.7388,39229.0
2020-11-16 12:30:00,105.73,106.35,105.53,106.35,68351.0,103.6897,104.2978,103.4936,104.2978,68351.0
2020-11-16 13:00:00,106.33,106.44,105.71,105.72,61304.0,104.2782,104.386,103.6701,103.6799,61304.0
2020-11-16 13:30:00,105.73,106.09,105.68,106.0,32663.0,103.6897,104.0428,103.6407,103.9545,32663.0
2020-11-16 14:00:00,106.0,106.17,105.78,106.14,31505.0,103.9545,104.1213,103.7388,104.0918,31505.0
2020-11-16 14:30:00,106.1,106.47,106.01,106.21,58908.0,104.0526,104.4155,103.9643,104.1605,58908.0
2020-11-16 15:00:00,106.22,106.61,106.05,106.51,77568.0,104.1703,104.5528,104.0036,104.4547,77568.0
2020-11-16 15:30:00,106.47,107.24,106.42,107.24,245678.0,104.4155,105.1706,104.3664,105.1706,245678.0
2020-11-17 09:30:00,106.72,106.72,104.91,104.91,171736.0,104.6606,104.6606,102.8856,102.8856,171736.0
2020-11-17 10:00:00,105.0,105.48,104.88,104.97,183373.0,102.9738,103.4446,102.8561,102.9444,183373.0
2020-11-17 10:30:00,104.97,105.77,104.96,105.77,41199.0,102.9444,103.729,102.9346,103.729,41199.0
2020-11-17 11:00:00,105.71,106.39,105.67,106.01,53898.0,103.6701,104.337,103.6309,103.9643,53898.0
2020-11-17 11:30:00,105.99,106.37,105.98,106.25,56136.0,103.9447,104.3174,103.9349,104.1997,56136.0
2020-11-17 12:00:00,106.3,106.66,106.08,106.22,28139.0,104.2487,104.6018,104.033,104.1703,28139.0
2020-11-17 12:30:00,106.29,106.39,105.95,106.02,23880.0,104.2389,104.337,103.9055,103.9741,23880.0
2020-11-17 13:00:00,106.02,106.33,106.0,106.29,13766.0,103.9741,104.2782,103.9545,104.2389,13766.0
2020-11-17 13:30:00,106.37,106.37,106.0,106.27,27726.0,104.3174,104.3174,103.9545,104.2193,27726.0
2020-11-17 14:00:00,106.3,106.68,106.22,106.54,27521.0,104.2487,104.6214,104.1703,104.4841,27521.0
2020-11-17 14:30:00,106.58,106.72,106.12,106.12,70499.0,104.5233,104.6606,104.0722,104.0722,70499.0
2020-11-17 15:00:00,106.12,106.27,105.55,105.72,29528.0,104.0722,104.2193,103.5132,103.6799,29528.0
2020-11-17 15:30:00,105.68,106.04,105.61,105.91,93447.0,103.6407,103.9938,103.5721,103.8663,93447.0
2020-11-18 09:30:00,105.99,106.44,104.9,105.17,164203.0,103.9447,104.386,102.8758,103.1405,164203.0
2020-11-18 10:00:00,105.17,106.01,104.97,105.64,28450.0,103.1405,103.9643,102.9444,103.6015,28450.0
2020-11-18 10:30:00,105.71,106.01,105.7,105.7,28521.0,103.6701,103.9643,103.6603,103.6603,28521.0
2020-11-18 11:00:00,105.72,105.84,105.51,105.76,68703.0,103.6799,103.7976,103.474,103.7192,68703.0
2020-11-18 11:30:00,105.77,106.11,105.74,106.04,27500.0,103.729,104.0624,103.6996,103.9938,27500.0
2020-11-18 12:00:00,106.12,106.28,105.91,106.03,20578.0,104.0722,104.2291,103.8663,103.984,20578.0
2020-11-18 12:30:00,106.06,106.17,105.83,105.87,28974.0,104.0134,104.1213,103.7878,103.827,28974.0
2020-11-18 13:00:00,105.84,106.01,105.8,105.87,26065.0,103.7976,103.9643,103.7584,103.827,26065.0
2020-11-18 13:30:00,105.88,105.96,105.34,105.55,45596.0,103.8368,103.9153,103.3073,103.5132,45596.0
2020-11-18 14:00:00,105.54,105.55,104.9,105.22,59206.0,103.5034,103.5132,102.8758,103.1896,59206.0
2020-11-18 14:30:00,105.32,105.93,105.18,105.85,55132.0,103.2877,103.8859,103.1504,103.8074,55132.0
2020-11-18 15:00:00,105.84,105.94,105.36,105.41,37848.0,103.7976,103.8957,103.3269,103.3759,37848.0
2020-11-18 15:30:00,105.45,105.45,104.75,104.79,149367.0,103.4151,103.4151,102.7287,102.7679,149367.0
2020-11-19 09:30:00,104.81,105.85,104.51,105.65,98391.0,102.7875,103.8074,102.4933,103.6113,98391.0
2020-11-19 10:00:00,105.69,105.77,105.17,105.34,27123.0,103.6505,103.729,103.1405,103.3073,27123.0
2020-11-19 10:30:00,105.38,106.0,105.25,105.4,130680.0,103.3465,103.9545,103.219,103.3661,130680.0
2020-11-19 11:00:00,105.41,105.43,104.83,105.0,35485.0,103.3759,103.3955,102.8071,102.9738,35485.0
2020-11-19 11:30:00,105.08,105.42,104.99,105.19,44021.0,103.0523,103.3857,102.964,103.1602,44021.0
2020-11-19 12:00:00,105.14,105.17,104.95,105.07,22481.0,103.1111,103.1405,102.9248,103.0425,22481.0
2020-11-19 12:30:00,105.04,105.28,104.91,105.24,27187.0,103.0131,103.2484,102.8856,103.2092,27187.0
2020-11-19 13:00:00,105.31,105.43,105.16,105.35,29679.0,103.2778,103.3955,103.1307,103.3171,29679.0
2020-11-19 13:30:00,105.41,105.47,105.23,105.32,34592.0,103.3759,103.4348,103.1994,103.2877,34592.0
2020-11-19 14:00:00,105.33,105.83,105.26,105.8,17737.0,103.2975,103.7878,103.2288,103.7584,17737.0
2020-11-19 14:30:00,105.87,106.48,105.82,106.26,54903.0,103.827,104.4253,103.778,104.2095,54903.0
2020-11-19 15:00:00,106.23,106.24,105.95,106.07,34262.0,104.1801,104.1899,103.9055,104.0232,34262.0
2020-11-19 15:30:00,106.09,106.63,106.01,106.47,95758.0,104.0428,104.5724,103.9643,104.4155,95758.0
2020-11-20 09:30:00,106.71,107.03,106.12,106.98,124615.0,104.6508,104.9647,104.0722,104.9156,124615.0
2020-11-20 10:00:00,107.01,107.87,106.98,107.86,58872.0,104.945,105.7884,104.9156,105.7786,58872.0
2020-11-20 10:30:00,107.91,107.93,107.44,107.68,49883.0,105.8277,105.8473,105.3667,105.6021,49883.0
2020-11-20 11:00:00,107.67,107.76,106.97,107.51,52150.0,105.5923,105.6806,104.9058,105.4354,52150.0
2020-11-20 11:30:00,107.49,107.55,107.02,107.16,22363.0,105.4158,105.4746,104.9549,105.0921,22363.0
2020-11-20 12:00:00,107.14,107.43,107.05,107.41,29708.0,105.0725,105.3569,104.9843,105.3373,29708.0
2020-11-20 12:30:00,107.4,107.44,107.13,107.2,17397.0,105.3275,105.3667,105.0627,105.1314,17397.0
2020-11-20 13:00:00,107.22,107.37,107.07,107.31,20908.0,105.151,105.2981,105.0039,105.2393,20908.0
2020-11-20 13:30:00,107.33,107.41,107.21,107.31,29036.0,105.2589,105.3373,105.1412,105.2393,29036.0
2020-11-20 14:00:00,107.28,107.64,107.25,107.55,18352.0,105.2098,105.5629,105.1804,105.4746,18352.0
2020-11-20 14:30:00,107.57,107.62,107.12,107.29,20019.0,105.4942,105.5433,105.0529,105.2196,20019.0
2020-11-20 15:00:00,107.29,107.3,106.65,106.78,39753.0,105.2196,105.2294,104.592,104.7195,39753.0
2020-11-20 15:30:00,106.76,107.1,106.2,106.31,140662.0,104.6999,105.0333,104.1507,104.2586,140662.0
2020-11-23 09:30:00,106.35,108.19,106.35,107.63,55445.0,104.2978,106.1023,104.2978,105.5531,55445.0
2020-11-23 10:00:00,107.51,107.59,106.57,106.61,71324.0,105.4354,105.5139,104.5135,104.5528,71324.0
2020-11-23 10:30:00,106.61,107.19,106.48,107.18,117899.0,104.5528,105.1216,104.4253,105.1118,117899.0
2020-11-23 11:00:00,107.18,107.54,106.55,106.84,89081.0,105.1118,105.4648,104.4939,104.7783,89081.0
2020-11-23 11:30:00,106.78,107.47,106.73,107.34,52912.0,104.7195,105.3962,104.6704,105.2687,52912.0
2020-11-23 12:00:00,107.28,107.28,106.93,107.0,49382.0,105.2098,105.2098,104.8666,104.9352,49382.0
2020-11-23 12:30:00,107.01,107.5,106.89,107.32,22030.0,104.945,105.4256,104.8274,105.2491,22030.0
2020-11-23 13:00:00,107.37,108.1,107.24,107.76,39539.0,105.2981,106.014,105.1706,105.6806,39539.0
2020-11-23 13:30:00,107.79,107.95,107.55,107.67,30909.0,105.71,105.8669,105.4746,105.5923,30909.0
2020-11-23 14:00:00,107.67,107.83,107.42,107.76,21376.0,105.5923,105.7492,105.3471,105.6806,21376.0
2020-11-23 14:30:00,107.77,108.13,107.76,107.93,33058.0,105.6904,106.0434,105.6806,105.8473,33058.0
2020-11-23 15:00:00,107.95,108.45,107.9,108.42,60257.0,105.8669,106.3573,105.8179,106.3278,60257.0
2020-11-23 15:30:00,108.39,108.65,108.26,108.3,129950.0,106.2984,106.5534,106.1709,106.2102,129950.0
2020-11-24 09:30:00,109.48,109.5,107.17,108.31,80723.0,107.4659,107.4855,105.1984,106.3174,80723.0
2020-11-24 10:00:00,108.36,108.41,107.76,107.93,44007.0,106.3665,106.4156,105.7775,105.9444,44007.0
2020-11-24 10:30:00,107.94,108.95,107.86,108.9,28595.0,105.9542,106.9456,105.8757,106.8966,28595.0
2020-11-24 11:00:00,108.91,109.03,108.64,108.89,70586.0,106.9064,107.0242,106.6413,106.8867,70586.0
2020-11-24 11:30:00,108.88,109.21,108.69,109.02,23805.0,106.8769,107.2009,106.6904,107.0144,23805.0
2020-11-24 12:00:00,109.08,109.45,109.04,109.38,20437.0,107.0733,107.4364,107.034,107.3677,20437.0
2020-11-24 12:30:00,109.41,109.47,108.97,109.36,17771.0,107.3972,107.4561,106.9653,107.3481,17771.0
2020-11-24 13:00:00,109.37,109.47,109.14,109.19,46998.0,107.3579,107.4561,107.1321,107.1812,46998.0
2020-11-24 13:30:00,109.2,109.23,108.6,108.76,36904.0,107.191,107.2205,106.6021,106.7591,36904.0
2020-11-24 14:00:00,108.8,108.97,108.74,108.84,21598.0,106.7984,106.9653,106.7395,106.8377,21598.0
2020-11-24 14:30:00,108.85,109.49,108.83,109.36,124584.0,106.8475,107.4757,106.8278,107.3481,124584.0
2020-11-24 15:00:00,109.38,109.44,108.95,108.96,33266.0,107.3677,107.4266,106.9456,106.9555,33266.0
2020-11-24 15:30:00,108.95,109.09,108.42,108.98,123069.0,106.9456,107.0831,106.4254,106.9751,123069.0
2020-11-25 09:30:00,109.5,110.03,108.87,109.01,89965.0,107.4855,108.0058,106.8671,107.0045,89965.0
2020-11-25 10:00:00,109.01,109.13,108.46,108.77,50550.0,107.0045,107.1223,106.4647,106.769,50550.0
2020-11-25 10:30:00,108.82,108.93,108.32,108.82,53981.0,106.818,106.926,106.3272,106.818,53981.0
2020-11-25 11:00:00,108.86,109.61,108.86,109.54,70486.0,106.8573,107.5935,106.8573,107.5248,70486.0
2020-11-25 11:30:00,109.52,109.88,109.38,109.67,120346.0,107.5052,107.8585,107.3677,107.6524,120346.0
2020-11-25 12:00:00,109.71,109.85,109.2,109.26,43138.0,107.6917,107.8291,107.191,107.2499,43138.0
2020-11-25 12:30:00,109.23,109.68,109.04,109.48,160473.0,107.2205,107.6622,107.034,107.4659,160473.0
2020-11-25 13:00:00,109.51,109.73,109.31,109.31,22016.0,107.4953,107.7113,107.299,107.299,22016.0
2020-11-25 13:30:00,109.23,109.49,109.14,109.44,31821.0,107.2205,107.4757,107.1321,107.4266,31821.0
2020-11-25 14:00:00,109.45,109.59,108.53,108.59,35281.0,107.4364,107.5739,106.5334,106.5923,35281.0
2020-11-25 14:30:00,108.5,109.16,108.36,108.91,59731.0,106.5039,107.1518,106.3665,106.9064,59731.0
2020-11-25 15:00:00,108.94,108.94,108.6,108.89,31590.0,106.9358,106.9358,106.6021,106.8867,31590.0
2020-11-25 15:30:00,108.87,108.96,108.2,108.34,159045.0,106.8671,106.9555,106.2094,106.3469,159045.0
2020-11-27 09:30:00,109.63,110.83,109.53,110.32,237853.0,107.6131,108.7911,107.515,108.2904,237853.0
2020-11-27 10:00:00,110.29,110.52,109.5,109.5,31862.0,108.261,108.4868,107.4855,107.4855,31862.0
2020-11-27 10:30:00,109.54,109.6,109.14,109.17,55405.0,107.5248,107.5837,107.1321,107.1616,55405.0
2020-11-27 11:00:00,109.16,109.55,109.07,109.51,64254.0,107.1518,107.5346,107.0634,107.4953,64254.0
2020-11-27 11:30:00,109.49,110.01,109.33,110.01,28293.0,107.4757,107.9861,107.3187,107.9861,28293.0
2020-11-27 12:00:00,110.01,110.12,109.79,109.79,35431.0,107.9861,108.0941,107.7702,107.7702,35431.0
2020-11-27 12:30:00,109.76,109.76,109.24,109.39,87722.0,107.7407,107.7407,107.2303,107.3775,87722.0
2020-11-30 09:30:00,109.94,110.64,108.51,108.89,77127.0,107.9174,108.6046,106.5137,106.8867,77127.0
2020-11-30 10:00:00,108.93,109.12,108.53,108.61,85420.0,106.926,107.1125,106.5334,106.6119,85420.0
2020-11-30 10:30:00,108.57,109.16,108.03,109.1,121787.0,106.5726,107.1518,106.0426,107.0929,121787.0
2020-11-30 11:00:00,109.08,109.2,108.77,109.13,29821.0,107.0733,107.191,106.769,107.1223,29821.0
2020-11-30 11:30:00,109.16,109.8,108.97,109.55,35390.0,107.1518,107.78,106.9653,107.5346,35390.0
2020-11-30 12:00:00,109.51,109.83,109.24,109.67,31927.0,107.4953,107.8095,107.2303,107.6524,31927.0
2020-11-30 12:30:00,109.66,109.69,109.34,109.59,24398.0,107.6426,107.672,107.3285,107.5739,24398.0
2020-11-30 13:00:00,109.6,109.89,109.47,109.73,26179.0,107.5837,107.8683,107.4561,107.7113,26179.0
2020-11-30 13:30:00,109.75,109.89,109.57,109.84,43227.0,107.7309,107.8683,107.5542,107.8193,43227.0
2020-11-30 14:00:00,109.76,110.05,109.6,109.93,56054.0,107.7407,108.0254,107.5837,107.9076,56054.0
2020-11-30 14:30:00,109.93,110.43,109.9,110.43,20905.0,107.9076,108.3984,107.8782,108.3984,20905.0
2020-11-30 15:00:00,110.4,110.44,110.05,110.05,38516.0,108.369,108.4082,108.0254,108.0254,38516.0
2020-11-30 15:30:00,110.05,110.58,109.98,110.37,177718.0,108.0254,108.5457,107.9567,108.3395,177718.0
2020-12-01 09:30:00,111.26,112.82,111.2,112.75,131311.0,109.2131,110.7444,109.1542,110.6757,131311.0
2020-12-01 10:00:00,112.75,113.42,112.7,113.02,96492.0,110.6757,111.3334,110.6267,110.9408,96492.0
2020-12-01 10:30:00,113.07,113.23,112.16,112.76,61423.0,110.9898,111.1469,110.0966,110.6855,61423.0
2020-12-01 11:00:00,112.76,113.99,112.76,113.96,54013.0,110.6855,111.8929,110.6855,111.8635,54013.0
2020-12-01 11:30:00,113.95,114.38,113.79,114.2,79918.0,111.8537,112.2757,111.6966,112.0991,79918.0
2020-12-01 12:00:00,114.19,114.97,114.11,114.71,97884.0,112.0892,112.8549,112.0107,112.5997,97884.0
2020-12-01 12:30:00,114.66,114.81,114.19,114.4,100784.0,112.5506,112.6978,112.0892,112.2954,100784.0
2020-12-01 13:00:00,114.43,114.93,114.18,114.91,53658.0,112.3248,112.8156,112.0794,112.796,53658.0
2020-12-01 13:30:00,114.88,115.77,114.83,115.75,97315.0,112.7665,113.6402,112.7175,113.6205,97315.0
2020-12-01 14:00:00,115.8,115.94,115.44,115.49,88125.0,113.6696,113.807,113.3162,113.3653,88125.0
2020-12-01 14:30:00,115.5,115.77,115.26,115.36,80259.0,113.3751,113.6402,113.1396,113.2377,80259.0
2020-12-01 15:00:00,115.36,115.46,115.02,115.44,71736.0,113.2377,113.3359,112.904,113.3162,71736.0
2020-12-01 15:30:00,115.44,115.48,114.89,115.06,237522.0,113.3162,113.3555,112.7764,112.9432,237522.0
2020-12-02 09:30:00,114.5,114.62,113.28,113.9,93562.0,112.3935,112.5113,111.196,111.8046,93562.0
2020-12-02 10:00:00,113.91,114.09,113.28,113.38,62648.0,111.8144,111.9911,111.196,111.2941,62648.0
2020-12-02 10:30:00,113.32,114.38,113.23,114.26,47671.0,111.2352,112.2757,111.1469,112.158,47671.0
2020-12-02 11:00:00,114.31,114.95,114.16,114.29,85164.0,112.207,112.8353,112.0598,112.1874,85164.0
2020-12-02 11:30:00,114.3,114.32,113.77,114.23,42202.0,112.1972,112.2168,111.677,112.1285,42202.0
2020-12-02 12:00:00,114.21,114.22,113.66,113.77,41947.0,112.1089,112.1187,111.569,111.677,41947.0
2020-12-02 12:30:00,113.77,113.9,113.22,113.24,32954.0,111.677,111.8046,111.1371,111.1567,32954.0
2020-12-02 13:00:00,113.22,113.55,113.22,113.25,21696.0,111.1371,111.461,111.1371,111.1665,21696.0
2020-12-02 13:30:00,113.28,113.34,112.85,113.22,54998.0,111.196,111.2549,110.7739,111.1371,54998.0
2020-12-02 14:00:00,113.23,113.48,112.99,113.42,63394.0,111.1469,111.3923,110.9113,111.3334,63394.0
2020-12-02 14:30:00,113.42,113.79,113.42,113.72,36200.0,111.3334,111.6966,111.3334,111.6279,36200.0
2020-12-02 15:00:00,113.74,113.9,113.55,113.57,36293.0,111.6475,111.8046,111.461,111.4806,36293.0
2020-12-02 15:30:00,113.59,114.13,113.59,113.98,138785.0,111.5003,112.0303,111.5003,111.8831,138785.0
2020-12-03 09:30:00,115.03,116.21,114.49,116.06,93158.0,112.9138,114.0721,112.3837,113.9248,93158.0
2020-12-03 10:00:00,116.06,116.95,116.06,116.67,54124.0,113.9248,114.7985,113.9248,114.5236,54124.0
2020-12-03 10:30:00,116.69,117.03,116.45,116.62,44399.0,114.5432,114.877,114.3077,114.4745,44399.0
2020-12-03 11:00:00,116.62,116.99,116.62,116.96,58888.0,114.4745,114.8377,114.4745,114.8083,58888.0
2020-12-03 11:30:00,116.98,117.22,116.84,116.91,63864.0,114.8279,115.0635,114.6905,114.7592,63864.0
2020-12-03 12:00:00,116.92,117.16,116.12,116.17,56285.0,114.769,115.0046,113.9837,114.0328,56285.0
2020-12-03 12:30:00,116.13,116.33,115.98,116.17,31837.0,113.9936,114.1899,113.8463,114.0328,31837.0
2020-12-03 13:00:00,116.14,116.23,115.77,116.06,27740.0,114.0034,114.0917,113.6402,113.9248,27740.0
2020-12-03 13:30:00,116.03,116.05,115.5,115.57,35444.0,113.8954,113.915,113.3751,113.4439,35444.0
2020-12-03 14:00:00,115.63,115.82,115.09,115.14,42228.0,113.5027,113.6893,112.9727,113.0218,42228.0
2020-12-03 14:30:00,115.11,115.48,114.5,114.77,158257.0,112.9923,113.3555,112.3935,112.6586,158257.0
2020-12-03 15:00:00,114.75,114.94,114.3,114.47,150314.0,112.6389,112.8254,112.1972,112.3641,150314.0
2020-12-03 15:30:00,114.49,114.52,113.58,113.74,275966.0,112.3837,112.4132,111.4905,111.6475,275966.0
2020-12-04 09:30:00,114.83,115.36,114.0,114.95,69618.0,112.7175,113.2377,111.9027,112.8353,69618.0
2020-12-04 10:00:00,115.03,115.03,114.35,114.58,86191.0,112.9138,112.9138,112.2463,112.4721,86191.0
2020-12-04 10:30:00,114.57,114.92,114.5,114.75,43048.0,112.4623,112.8058,112.3935,112.6389,43048.0
2020-12-04 11:00:00,114.75,115.61,114.61,115.61,20564.0,112.6389,113.4831,112.5015,113.4831,20564.0
2020-12-04 11:30:00,115.6,115.95,115.52,115.88,20340.0,113.4733,113.8169,113.3948,113.7482,20340.0
2020-12-04 12:00:00,115.88,116.12,115.79,116.02,23770.0,113.7482,113.9837,113.6598,113.8856,23770.0
2020-12-04 12:30:00,116.04,116.18,115.86,115.99,18924.0,113.9052,114.0426,113.7285,113.8561,18924.0
2020-12-04 13:00:00,115.99,116.01,115.57,115.98,39309.0,113.8561,113.8758,113.4439,113.8463,39309.0
2020-12-04 13:30:00,116.0,116.27,115.94,115.99,21161.0,113.8659,114.131,113.807,113.8561,21161.0
2020-12-04 14:00:00,115.98,116.01,115.4,115.51,40291.0,113.8463,113.8758,113.277,113.385,40291.0
2020-12-04 14:30:00,115.55,115.81,115.53,115.62,57668.0,113.4242,113.6794,113.4046,113.4929,57668.0
2020-12-04 15:00:00,115.65,115.94,115.65,115.85,37303.0,113.5224,113.807,113.5224,113.7187,37303.0
2020-12-04 15:30:00,115.86,116.28,115.84,116.0,140982.0,113.7285,114.1408,113.7089,113.8659,140982.0
2020-12-07 09:30:00,116.55,116.55,114.81,115.07,65994.0,114.4058,114.4058,112.6978,112.9531,65994.0
2020-12-07 10:00:00,115.14,116.07,115.09,115.26,73567.0,113.0218,113.9347,112.9727,113.1396,73567.0
2020-12-07 10:30:00,115.36,115.61,114.77,115.35,81740.0,113.2377,113.4831,112.6586,113.2279,81740.0
2020-12-07 11:00:00,115.34,115.92,115.3,115.73,36038.0,113.2181,113.7874,113.1788,113.6009,36038.0
2020-12-07 11:30:00,115.72,116.46,115.58,116.45,33488.0,113.5911,114.3175,113.4537,114.3077,33488.0
2020-12-07 12:00:00,116.41,116.41,116.2,116.39,26570.0,114.2684,114.2684,114.0623,114.2488,26570.0
2020-12-07 12:30:00,116.47,116.67,116.16,116.54,63287.0,114.3273,114.5236,114.023,114.396,63287.0
2020-12-07 13:00:00,116.49,117.03,116.48,116.86,76060.0,114.3469,114.877,114.3371,114.7101,76060.0
2020-12-07 13:30:00,116.86,117.21,116.77,117.1,59624.0,114.7101,115.0537,114.6218,114.9457,59624.0
2020-12-07 14:00:00,117.09,117.11,116.82,116.85,32539.0,114.9359,114.9555,114.6709,114.7003,32539.0
2020-12-07 14:30:00,116.83,116.87,116.62,116.72,35866.0,114.6807,114.7199,114.4745,114.5727,35866.0
2020-12-07 15:00:00,116.72,117.0,116.65,116.82,36140.0,114.5727,114.8475,114.504,114.6709,36140.0
2020-12-07 15:30:00,116.81,117.32,116.68,117.23,108813.0,114.661,115.1617,114.5334,115.0733,108813.0
2020-12-08 09:30:00,116.91,118.26,116.54,118.26,84139.0,114.7592,116.0844,114.396,116.0844,84139.0
2020-12-08 10:00:00,118.25,118.77,117.7,117.82,93104.0,116.0745,116.585,115.5347,115.6525,93104.0
2020-12-08 10:30:00,117.89,118.29,117.89,118.13,41530.0,115.7212,116.1138,115.7212,115.9568,41530.0
2020-12-08 11:00:00,118.15,118.24,117.25,117.74,49972.0,115.9764,116.0647,115.0929,115.5739,49972.0
2020-12-08 11:30:00,117.68,117.89,117.49,117.86,20657.0,115.515,115.7212,115.3285,115.6917,20657.0
2020-12-08 12:00:00,117.84,117.91,117.64,117.82,24935.0,115.6721,115.7408,115.4758,115.6525,24935.0
2020-12-08 12:30:00,117.91,118.01,117.81,117.9,18728.0,115.7408,115.839,115.6426,115.731,18728.0
2020-12-08 13:00:00,117.9,118.16,117.82,118.03,23397.0,115.731,115.9862,115.6525,115.8586,23397.0
2020-12-08 13:30:00,118.06,118.6,118.02,118.58,27942.0,115.888,116.4181,115.8488,116.3985,27942.0
2020-12-08 14:00:00,118.58,118.96,118.53,118.84,25176.0,116.3985,116.7715,116.3494,116.6537,25176.0
2020-12-08 14:30:00,118.83,118.86,118.64,118.73,25454.0,116.6439,116.6733,116.4574,116.5457,25454.0
2020-12-08 15:00:00,118.77,118.87,118.21,118.21,33460.0,116.585,116.6831,116.0353,116.0353,33460.0
2020-12-08 15:30:00,118.23,118.73,118.23,118.68,84274.0,116.0549,116.5457,116.0549,116.4966,84274.0
2020-12-09 09:30:00,118.06,118.22,116.86,117.72,97480.0,115.888,116.0451,114.7101,115.5543,97480.0
2020-12-09 10:00:00,117.7,118.0,116.54,117.9,76079.0,115.5347,115.8291,114.396,115.731,76079.0
2020-12-09 10:30:00,117.9,118.12,117.53,117.95,46718.0,115.731,115.9469,115.3678,115.7801,46718.0
2020-12-09 11:00:00,117.99,118.09,117.55,117.74,47522.0,115.8193,115.9175,115.3874,115.5739,47522.0
2020-12-09 11:30:00,117.71,117.71,116.85,117.25,34976.0,115.5445,115.5445,114.7003,115.0929,34976.0
2020-12-09 12:00:00,117.27,117.28,116.02,116.25,39123.0,115.1126,115.1224,113.8856,114.1113,39123.0
2020-12-09 12:30:00,116.24,116.24,114.24,114.68,95501.0,114.1015,114.1015,112.1383,112.5702,95501.0
2020-12-09 13:00:00,114.68,114.88,114.09,114.25,57747.0,112.5702,112.7665,111.9911,112.1481,57747.0
2020-12-09 13:30:00,114.18,114.19,113.33,113.39,68730.0,112.0794,112.0892,111.2451,111.304,68730.0
2020-12-09 14:00:00,113.43,114.77,113.4,114.77,30039.0,111.3432,112.6586,111.3138,112.6586,30039.0
2020-12-09 14:30:00,114.76,114.76,114.12,114.48,28404.0,112.6488,112.6488,112.0205,112.3739,28404.0
2020-12-09 15:00:00,114.45,114.64,113.22,113.32,59420.0,112.3445,112.531,111.1371,111.2352,59420.0
2020-12-09 15:30:00,113.28,114.22,113.15,113.95,149552.0,111.196,112.1187,111.0684,111.8537,149552.0
2020-12-10 09:30:00,114.01,115.62,112.27,115.3,93385.0,111.9126,113.4929,110.2046,113.1788,93385.0
2020-12-10 10:00:00,115.25,116.14,115.07,115.67,50492.0,113.1297,114.0034,112.9531,113.542,50492.0
2020-12-10 10:30:00,115.61,115.89,115.34,115.51,30320.0,113.4831,113.758,113.2181,113.385,30320.0
2020-12-10 11:00:00,115.56,115.9,115.3,115.77,28601.0,113.434,113.7678,113.1788,113.6402,28601.0
2020-12-10 11:30:00,115.71,115.95,114.92,115.05,29399.0,113.5813,113.8169,112.8058,112.9334,29399.0
2020-12-10 12:00:00,115.01,115.41,114.95,115.05,15064.0,112.8942,113.2868,112.8353,112.9334,15064.0
2020-12-10 12:30:00,115.1,115.23,114.8,114.8,24735.0,112.9825,113.1101,112.688,112.688,24735.0
2020-12-10 13:00:00,114.8,115.18,114.8,115.04,16625.0,112.688,113.061,112.688,112.9236,16625.0
2020-12-10 13:30:00,115.0,115.03,114.77,114.88,17083.0,112.8843,112.9138,112.6586,112.7665,17083.0
2020-12-10 14:00:00,114.89,115.0,114.68,114.95,24612.0,112.7764,112.8843,112.5702,112.8353,24612.0
2020-12-10 14:30:00,114.95,115.18,114.77,115.11,37610.0,112.8353,113.061,112.6586,112.9923,37610.0
2020-12-10 15:00:00,115.2,115.51,115.13,115.4,38147.0,113.0807,113.385,113.0119,113.277,38147.0
2020-12-10 15:30:00,115.37,115.98,115.34,115.59,107338.0,113.2475,113.8463,113.2181,113.4635,107338.0
2020-12-11 09:30:00,114.43,115.58,112.95,115.49,73943.0,112.3248,113.4537,110.8721,113.3653,73943.0
2020-12-11 10:00:00,115.54,116.13,115.43,115.44,24339.0,113.4144,113.9936,113.3064,113.3162,24339.0
2020-12-11 10:30:00,115.37,115.41,114.5,115.0,28470.0,113.2475,113.2868,112.3935,112.8843,28470.0
2020-12-11 11:00:00,115.06,115.26,114.42,114.46,17974.0,112.9432,113.1396,112.315,112.3543,17974.0
2020-12-11 11:30:00,114.47,114.64,113.94,114.23,54170.0,112.3641,112.531,111.8438,112.1285,54170.0
2020-12-11 12:00:00,114.3,114.4,113.73,114.14,65691.0,112.1972,112.2954,111.6377,112.0402,65691.0
2020-12-11 12:30:00,114.07,114.35,113.65,114.22,31147.0,111.9714,112.2463,111.5592,112.1187,31147.0
2020-12-11 13:00:00,114.28,114.79,114.22,114.57,25342.0,112.1776,112.6782,112.1187,112.4623,25342.0
2020-12-11 13:30:00,114.57,115.16,114.57,115.05,28224.0,112.4623,113.0414,112.4623,112.9334,28224.0
2020-12-11 14:00:00,115.03,115.13,114.61,114.83,30052.0,112.9138,113.0119,112.5015,112.7175,30052.0
2020-12-11 14:30:00,114.85,115.41,114.85,115.2,26766.0,112.7371,113.2868,112.7371,113.0807,26766.0
2020-12-11 15:00:00,115.25,115.65,115.15,115.39,27578.0,113.1297,113.5224,113.0316,113.2672,27578.0
2020-12-11 15:30:00,115.42,115.77,115.05,115.37,127271.0,113.2966,113.6402,112.9334,113.2475,127271.0
2020-12-14 09:30:00,116.3,118.21,116.3,117.43,76707.0,114.1604,116.0353,114.1604,115.2696,76707.0
2020-12-14 10:00:00,117.38,117.65,116.69,117.01,57489.0,115.2206,115.4856,114.5432,114.8574,57489.0
2020-12-14 10:30:00,117.01,117.06,116.51,116.79,27099.0,114.8574,114.9064,114.3666,114.6414,27099.0
2020-12-14 11:00:00,116.67,117.6,116.64,117.23,43758.0,114.5236,115.4365,114.4942,115.0733,43758.0
2020-12-14 11:30:00,117.25,117.32,116.74,116.8,58076.0,115.0929,115.1617,114.5923,114.6512,58076.0
2020-12-14 12:00:00,116.83,116.83,116.39,116.48,46949.0,114.6807,114.6807,114.2488,114.3371,46949.0
2020-12-14 12:30:00,116.49,116.79,116.37,116.44,44909.0,114.3469,114.6414,114.2291,114.2978,44909.0
2020-12-14 13:00:00,116.48,116.6,115.83,116.28,40947.0,114.3371,114.4549,113.6991,114.1408,40947.0
2020-12-14 13:30:00,116.28,117.33,116.26,117.2,41651.0,114.1408,115.1715,114.1212,115.0439,41651.0
2020-12-14 14:00:00,117.26,117.57,117.02,117.28,37654.0,115.1028,115.4071,114.8672,115.1224,37654.0
2020-12-14 14:30:00,117.31,117.88,116.97,117.7,35616.0,115.1518,115.7114,114.8181,115.5347,35616.0
2020-12-14 15:00:00,117.71,117.87,117.38,117.73,36967.0,115.5445,115.7015,115.2206,115.5641,36967.0
2020-12-14 15:30:00,117.7,117.81,117.05,117.1,150890.0,115.5347,115.6426,114.8966,114.9457,150890.0
2020-12-15 09:30:00,117.99,120.0,117.5,119.54,158296.0,115.8193,117.7924,115.3383,117.3408,158296.0
2020-12-15 10:00:00,119.41,120.16,119.31,119.55,78670.0,117.2132,117.9494,117.115,117.3506,78670.0
2020-12-15 10:30:00,119.46,120.14,119.38,119.88,39036.0,117.2623,117.9298,117.1838,117.6746,39036.0
2020-12-15 11:00:00,119.9,120.13,119.67,119.82,49788.0,117.6942,117.92,117.4684,117.6157,49788.0
2020-12-15 11:30:00,119.77,120.38,119.69,119.97,36537.0,117.5666,118.1654,117.4881,117.7629,36537.0
2020-12-15 12:00:00,119.98,120.16,119.77,120.08,33416.0,117.7727,117.9494,117.5666,117.8709,33416.0
2020-12-15 12:30:00,120.07,120.14,119.84,120.0,36107.0,117.8611,117.9298,117.6353,117.7924,36107.0
2020-12-15 13:00:00,120.05,120.16,119.81,119.9,35166.0,117.8414,117.9494,117.6059,117.6942,35166.0
2020-12-15 13:30:00,119.93,120.51,119.87,120.38,46354.0,117.7236,118.293,117.6647,118.1654,46354.0
2020-12-15 14:00:00,120.37,120.68,120.12,120.62,58275.0,118.1555,118.4598,117.9101,118.4009,58275.0
2020-12-15 14:30:00,120.66,120.76,120.33,120.55,56245.0,118.4402,118.5384,118.1163,118.3322,56245.0
2020-12-15 15:00:00,120.55,120.7,119.95,120.04,50674.0,118.3322,118.4795,117.7433,117.8316,50674.0
2020-12-15 15:30:00,120.03,120.49,119.97,120.44,133248.0,117.8218,118.2733,117.7629,118.2243,133248.0
2020-12-16 09:30:00,119.45,119.72,118.59,119.36,70833.0,117.2525,117.5175,116.4083,117.1641,70833.0
2020-12-16 10:00:00,119.41,119.94,118.85,119.89,55203.0,117.2132,117.7335,116.6635,117.6844,55203.0
2020-12-16 10:30:00,119.93,120.52,119.84,120.29,61853.0,117.7236,118.3028,117.6353,118.077,61853.0
2020-12-16 11:00:00,120.29,120.73,120.14,120.42,49815.0,118.077,118.5089,117.9298,118.2046,49815.0
2020-12-16 11:30:00,120.41,120.84,120.36,120.63,88161.0,118.1948,118.6169,118.1457,118.4108,88161.0
2020-12-16 12:00:00,120.61,120.62,119.65,119.86,48934.0,118.3911,118.4009,117.4488,117.6549,48934.0
2020-12-16 12:30:00,119.86,120.41,119.86,120.19,28740.0,117.6549,118.1948,117.6549,117.9789,28740.0
2020-12-16 13:00:00,120.17,120.23,119.25,119.34,49414.0,117.9592,118.0181,117.0562,117.1445,49414.0
2020-12-16 13:30:00,119.27,119.73,119.17,119.42,60518.0,117.0758,117.5273,116.9776,117.223,60518.0
2020-12-16 14:00:00,119.47,119.7,119.1,119.44,50837.0,117.2721,117.4979,116.9089,117.2427,50837.0
2020-12-16 14:30:00,119.44,120.13,119.44,120.03,39739.0,117.2427,117.92,117.2427,117.8218,39739.0
2020-12-16 15:00:00,120.03,120.04,119.72,119.8,35551.0,117.8218,117.8316,117.5175,117.596,35551.0
2020-12-16 15:30:00,119.77,119.92,119.56,119.8,114183.0,117.5666,117.7138,117.3604,117.596,114183.0
2020-12-17 09:30:00,120.7,121.99,120.49,121.64,104412.0,118.4795,119.7457,118.2733,119.4022,104412.0
2020-12-17 10:00:00,121.69,122.19,121.38,122.16,44710.0,119.4513,119.9421,119.147,119.9126,44710.0
2020-12-17 10:30:00,122.11,122.37,121.25,121.53,40753.0,119.8635,120.1188,119.0194,119.2942,40753.0
2020-12-17 11:00:00,121.6,121.67,121.26,121.41,46437.0,119.3629,119.4316,119.0292,119.1764,46437.0
2020-12-17 11:30:00,121.43,121.5,120.8,121.14,32497.0,119.196,119.2648,118.5776,118.9114,32497.0
2020-12-17 12:00:00,121.12,121.22,120.77,121.09,25706.0,118.8917,118.9899,118.5482,118.8623,25706.0
2020-12-17 12:30:00,121.06,121.34,120.77,121.08,79554.0,118.8329,119.1077,118.5482,118.8525,79554.0
2020-12-17 13:00:00,121.11,121.11,120.28,120.35,35349.0,118.8819,118.8819,118.0672,118.1359,35349.0
2020-12-17 13:30:00,120.39,120.39,119.86,119.91,25626.0,118.1752,118.1752,117.6549,117.704,25626.0
2020-12-17 14:00:00,119.9,120.25,119.68,119.86,56466.0,117.6942,118.0378,117.4782,117.6549,56466.0
2020-12-17 14:30:00,119.91,119.97,119.15,119.17,31519.0,117.704,117.7629,116.958,116.9776,31519.0
2020-12-17 15:00:00,119.19,119.22,118.98,119.06,51007.0,116.9973,117.0267,116.7911,116.8696,51007.0
2020-12-17 15:30:00,119.05,119.65,118.96,119.41,165496.0,116.8598,117.4488,116.7715,117.2132,165496.0
2020-12-18 09:30:00,119.34,120.56,119.12,119.51,151937.0,117.1445,118.3421,116.9285,117.3114,151937.0
2020-12-18 10:00:00,119.5,119.92,118.83,119.64,29892.0,117.3016,117.7138,116.6439,117.439,29892.0
2020-12-18 10:30:00,119.64,120.57,119.12,120.49,60861.0,117.439,118.3519,116.9285,118.2733,60861.0
2020-12-18 11:00:00,120.37,120.63,120.06,120.36,65164.0,118.1555,118.4108,117.8513,118.1457,65164.0
2020-12-18 11:30:00,120.32,120.52,120.2,120.33,17846.0,118.1065,118.3028,117.9887,118.1163,17846.0
2020-12-18 12:00:00,120.23,120.91,120.13,120.71,17094.0,118.0181,118.6856,117.92,118.4893,17094.0
2020-12-18 12:30:00,120.69,120.75,120.07,120.18,27000.0,118.4697,118.5286,117.8611,117.969,27000.0
2020-12-18 13:00:00,120.22,120.76,120.21,120.51,19448.0,118.0083,118.5384,117.9985,118.293,19448.0
2020-12-18 13:30:00,120.53,120.72,120.39,120.71,27000.0,118.3126,118.4991,118.1752,118.4893,27000.0
2020-12-18 14:00:00,120.69,121.07,120.62,121.05,32514.0,118.4697,118.8427,118.4009,118.823,32514.0
2020-12-18 14:30:00,121.02,121.09,119.9,120.09,28333.0,118.7936,118.8623,117.6942,117.8807,28333.0
2020-12-18 15:00:00,120.05,120.19,119.57,119.6,29610.0,117.8414,117.9789,117.3703,117.3997,29610.0
2020-12-18 15:30:00,119.59,121.01,119.53,120.73,295359.0,117.3899,118.7838,117.331,118.5089,295359.0
2020-12-21 09:30:00,117.83,119.75,117.66,119.25,70014.0,115.6623,117.547,115.4954,117.0562,70014.0
2020-12-21 10:00:00,119.18,119.34,117.93,118.58,73366.0,116.9874,117.1445,115.7604,116.3985,73366.0
2020-12-21 10:30:00,118.47,119.16,118.11,118.92,27245.0,116.2905,116.9678,115.9371,116.7322,27245.0
2020-12-21 11:00:00,118.95,119.2,118.51,119.06,19530.0,116.7617,117.0071,116.3298,116.8696,19530.0
2020-12-21 11:30:00,119.04,119.69,119.0,119.47,23781.0,116.85,117.4881,116.8108,117.2721,23781.0
2020-12-21 12:00:00,119.51,119.76,119.19,119.57,26081.0,117.3114,117.5568,116.9973,117.3703,26081.0
2020-12-21 12:30:00,119.59,119.95,119.44,119.66,21285.0,117.3899,117.7433,117.2427,117.4586,21285.0
2020-12-21 13:00:00,119.65,119.75,119.41,119.56,20297.0,117.4488,117.547,117.2132,117.3604,20297.0
2020-12-21 13:30:00,119.55,119.89,119.55,119.71,15282.0,117.3506,117.6844,117.3506,117.5077,15282.0
2020-12-21 14:00:00,119.65,120.07,119.3,120.02,23058.0,117.4488,117.8611,117.1052,117.812,23058.0
2020-12-21 14:30:00,120.06,120.16,119.59,119.83,21234.0,117.8513,117.9494,117.3899,117.6255,21234.0
2020-12-21 15:00:00,119.86,119.86,119.42,119.47,27476.0,117.6549,117.6549,117.223,117.2721,27476.0
2020-12-21 15:30:00,119.45,119.86,119.12,119.75,83835.0,117.2525,117.6549,116.9285,117.547,83835.0
2020-12-22 09:30:00,119.88,120.13,119.03,119.04,54376.0,117.6746,117.92,116.8402,116.85,54376.0
2020-12-22 10:00:00,119.07,119.44,118.65,119.29,24775.0,116.8795,117.2427,116.4672,117.0954,24775.0
2020-12-22 10:30:00,119.22,119.36,118.58,118.92,21480.0,117.0267,117.1641,116.3985,116.7322,21480.0
2020-12-22 11:00:00,118.91,119.44,118.62,119.06,63896.0,116.7224,117.2427,116.4377,116.8696,63896.0
2020-12-22 11:30:00,119.0,119.01,118.15,118.55,44377.0,116.8108,116.8206,115.9764,116.369,44377.0
2020-12-22 12:00:00,118.56,118.92,118.15,118.73,48367.0,116.3788,116.7322,115.9764,116.5457,48367.0
2020-12-22 12:30:00,118.76,119.22,118.76,119.16,38225.0,116.5752,117.0267,116.5752,116.9678,38225.0
2020-12-22 13:00:00,119.22,119.56,119.13,119.43,45644.0,117.0267,117.3604,116.9384,117.2328,45644.0
2020-12-22 13:30:00,119.42,119.46,118.97,119.03,82502.0,117.223,117.2623,116.7813,116.8402,82502.0
2020-12-22 14:00:00,119.05,119.45,119.05,119.42,52274.0,116.8598,117.2525,116.8598,117.223,52274.0
2020-12-22 14:30:00,119.41,119.46,118.89,119.14,53358.0,117.2132,117.2623,116.7028,116.9482,53358.0
2020-12-22 15:00:00,119.17,119.3,118.76,118.84,73280.0,116.9776,117.1052,116.5752,116.6537,73280.0
2020-12-22 15:30:00,118.86,119.03,118.37,118.51,168328.0,116.6733,116.8402,116.1923,116.3298,168328.0
2020-12-23 09:30:00,119.07,119.29,117.21,118.2,56404.0,116.8795,117.0954,115.0537,116.0255,56404.0
2020-12-23 10:00:00,118.21,118.46,117.89,117.9,36482.0,116.0353,116.2807,115.7212,115.731,36482.0
2020-12-23 10:30:00,117.86,118.34,117.79,118.31,44506.0,115.6917,116.1629,115.623,116.1334,44506.0
2020-12-23 11:00:00,118.26,118.58,118.12,118.16,25507.0,116.0844,116.3985,115.9469,115.9862,25507.0
2020-12-23 11:30:00,118.2,118.87,118.2,118.82,27699.0,116.0255,116.6831,116.0255,116.6341,27699.0
2020-12-23 12:00:00,118.83,118.83,118.45,118.56,22299.0,116.6439,116.6439,116.2709,116.3788,22299.0
2020-12-23 12:30:00,118.58,118.79,118.47,118.47,23463.0,116.3985,116.6046,116.2905,116.2905,23463.0
2020-12-23 13:00:00,118.54,118.54,118.12,118.36,28692.0,116.3592,116.3592,115.9469,116.1825,28692.0
2020-12-23 13:30:00,118.39,118.52,118.35,118.44,25081.0,116.212,116.3396,116.1727,116.2611,25081.0
2020-12-23 14:00:00,118.42,118.45,118.2,118.28,23000.0,116.2414,116.2709,116.0255,116.104,23000.0
2020-12-23 14:30:00,118.27,118.45,117.9,117.91,38677.0,116.0942,116.2709,115.731,115.7408,38677.0
2020-12-23 15:00:00,117.91,118.2,117.78,118.08,34757.0,115.7408,116.0255,115.6132,115.9077,34757.0
2020-12-23 15:30:00,118.08,118.18,117.2,117.23,153592.0,115.9077,116.0058,115.0439,115.0733,153592.0
2020-12-24 09:30:00,117.8,118.8,116.83,118.33,52167.0,115.6328,116.6144,114.6807,116.1531,52167.0
2020-12-24 10:00:00,118.28,118.36,117.58,117.76,23439.0,116.104,116.1825,115.4169,115.5936,23439.0
2020-12-24 10:30:00,117.7,118.23,117.66,117.66,24705.0,115.5347,116.0549,115.4954,115.4954,24705.0
2020-12-24 11:00:00,117.58,117.93,117.41,117.41,26429.0,115.4169,115.7604,115.25,115.25,26429.0
2020-12-24 11:30:00,117.45,117.98,117.39,117.9,30500.0,115.2893,115.8095,115.2304,115.731,30500.0
2020-12-24 12:00:00,117.9,118.15,117.73,118.14,29547.0,115.731,115.9764,115.5641,115.9666,29547.0
2020-12-24 12:30:00,118.13,118.9,118.1,118.89,66032.0,115.9568,116.7126,115.9273,116.7028,66032.0
2020-12-28 09:30:00,120.08,120.22,118.61,119.3,62464.0,117.8709,118.0083,116.4279,117.1052,62464.0
2020-12-28 10:00:00,119.3,119.33,117.53,117.98,48317.0,117.1052,117.1347,115.3678,115.8095,48317.0
2020-12-28 10:30:00,118.0,118.33,117.64,118.32,33673.0,115.8291,116.1531,115.4758,116.1433,33673.0
2020-12-28 11:00:00,118.35,118.65,118.2,118.48,33635.0,116.1727,116.4672,116.0255,116.3003,33635.0
2020-12-28 11:30:00,118.51,118.51,117.69,117.73,26461.0,116.3298,116.3298,115.5249,115.5641,26461.0
2020-12-28 12:00:00,117.73,118.03,117.66,118.01,25467.0,115.5641,115.8586,115.4954,115.839,25467.0
2020-12-28 12:30:00,118.03,118.18,117.59,117.62,14238.0,115.8586,116.0058,115.4267,115.4561,14238.0
2020-12-28 13:00:00,117.61,117.8,117.43,117.8,19598.0,115.4463,115.6328,115.2696,115.6328,19598.0
2020-12-28 13:30:00,117.81,117.95,117.56,117.62,22829.0,115.6426,115.7801,115.3972,115.4561,22829.0
2020-12-28 14:00:00,117.62,117.81,117.54,117.72,25981.0,115.4561,115.6426,115.3776,115.5543,25981.0
2020-12-28 14:30:00,117.76,118.13,117.67,118.07,25681.0,115.5936,115.9568,115.5052,115.8979,25681.0
2020-12-28 15:00:00,118.06,118.27,118.04,118.08,34982.0,115.888,116.0942,115.8684,115.9077,34982.0
2020-12-28 15:30:00,118.05,118.11,117.72,117.72,79356.0,115.8782,115.9371,115.5543,115.5543,79356.0
2020-12-29 09:30:00,118.92,119.07,117.27,117.27,48103.0,116.7322,116.8795,115.1126,115.1126,48103.0
2020-12-29 10:00:00,117.16,117.67,116.57,116.96,30600.0,115.0046,115.5052,114.4255,114.8083,30600.0
2020-12-29 10:30:00,116.93,117.6,116.9,117.19,48105.0,114.7788,115.4365,114.7494,115.0341,48105.0
2020-12-29 11:00:00,117.33,117.58,116.96,117.25,19378.0,115.1715,115.4169,114.8083,115.0929,19378.0
2020-12-29 11:30:00,117.38,117.39,116.78,116.87,18789.0,115.2206,115.2304,114.6316,114.7199,18789.0
2020-12-29 12:00:00,116.86,116.92,116.45,116.84,18077.0,114.7101,114.769,114.3077,114.6905,18077.0
2020-12-29 12:30:00,116.77,116.85,116.4,116.74,19096.0,114.6218,114.7003,114.2586,114.5923,19096.0
2020-12-29 13:00:00,116.67,117.01,116.6,117.01,16838.0,114.5236,114.8574,114.4549,114.8574,16838.0
2020-12-29 13:30:00,116.99,117.27,116.93,117.26,33381.0,114.8377,115.1126,114.7788,115.1028,33381.0
2020-12-29 14:00:00,117.24,117.27,116.86,116.88,17375.0,115.0831,115.1126,114.7101,114.7298,17375.0
2020-12-29 14:30:00,116.87,117.18,116.69,117.07,21414.0,114.7199,115.0242,114.5432,114.9163,21414.0
2020-12-29 15:00:00,117.06,117.37,116.8,117.37,41416.0,114.9064,115.2107,114.6512,115.2107,41416.0
2020-12-29 15:30:00,117.36,117.48,116.96,116.99,209397.0,115.2009,115.3187,114.8083,114.8377,209397.0
2020-12-30 09:30:00,118.2,119.85,118.01,119.84,48965.0,116.0255,117.6451,115.839,117.6353,48965.0
2020-12-30 10:00:00,119.71,120.47,119.51,120.4,41749.0,117.5077,118.2537,117.3114,118.185,41749.0
2020-12-30 10:30:00,120.47,120.5,119.63,119.76,41385.0,118.2537,118.2832,117.4292,117.5568,41385.0
2020-12-30 11:00:00,119.76,120.29,119.65,120.1,33895.0,117.5568,118.077,117.4488,117.8905,33895.0
2020-12-30 11:30:00,120.13,120.25,119.81,120.04,26353.0,117.92,118.0378,117.6059,117.8316,26353.0
2020-12-30 12:00:00,120.06,120.08,119.8,119.84,23466.0,117.8513,117.8709,117.596,117.6353,23466.0
2020-12-30 12:30:00,119.86,120.42,119.75,120.39,26843.0,117.6549,118.2046,117.547,118.1752,26843.0
2020-12-30 13:00:00,120.39,120.62,120.12,120.12,31428.0,118.1752,118.4009,117.9101,117.9101,31428.0
2020-12-30 13:30:00,120.12,120.21,120.0,120.01,19553.0,117.9101,117.9985,117.7924,117.8022,19553.0
2020-12-30 14:00:00,120.02,120.69,120.0,120.62,44303.0,117.812,118.4697,117.7924,118.4009,44303.0
2020-12-30 14:30:00,120.64,120.67,120.09,120.1,15402.0,118.4206,118.45,117.8807,117.8905,15402.0
2020-12-30 15:00:00,120.11,120.31,120.0,120.31,49855.0,117.9003,118.0967,117.7924,118.0967,49855.0
2020-12-30 15:30:00,120.31,120.72,120.22,120.29,59760.0,118.0967,118.4991,118.0083,118.077,59760.0
2020-12-31 09:30:00,119.92,120.71,118.37,118.94,43103.0,117.7138,118.4893,116.1923,116.7519,43103.0
2020-12-31 10:00:00,118.9,119.24,118.39,118.99,24140.0,116.7126,117.0463,116.212,116.8009,24140.0
2020-12-31 10:30:00,119.1,119.84,119.1,119.53,19040.0,116.9089,117.6353,116.9089,117.331,19040.0
2020-12-31 11:00:00,119.55,119.55,118.96,119.03,16364.0,117.3506,117.3506,116.7715,116.8402,16364.0
2020-12-31 11:30:00,118.98,119.14,118.68,118.92,16202.0,116.7911,116.9482,116.4966,116.7322,16202.0
2020-12-31 12:00:00,118.91,119.3,118.77,119.17,33328.0,116.7224,117.1052,116.585,116.9776,33328.0
2020-12-31 12:30:00,119.21,119.59,119.09,119.59,20161.0,117.0169,117.3899,116.8991,117.3899,20161.0
2020-12-31 13:00:00,119.56,119.6,119.35,119.43,15761.0,117.3604,117.3997,117.1543,117.2328,15761.0
2020-12-31 13:30:00,119.42,119.59,119.31,119.41,16533.0,117.223,117.3899,117.115,117.2132,16533.0
2020-12-31 14:00:00,119.41,119.85,119.24,119.65,14701.0,117.2132,117.6451,117.0463,117.4488,14701.0
2020-12-31 14:30:00,119.68,119.92,119.62,119.65,17963.0,117.4782,117.7138,117.4193,117.4488,17963.0
2020-12-31 15:00:00,119.64,119.93,119.64,119.81,22050.0,117.439,117.7236,117.439,117.6059,22050.0
2020-12-31 15:30:00,119.81,120.13,119.66,119.89,106305.0,117.6059,117.92,117.4586,117.6844,106305.0
2021-01-04 09:30:00,121.6,123.45,120.51,122.34,144678.0,119.3629,121.1789,118.293,120.0893,144678.0
2021-01-04 10:00:00,122.5,122.64,121.83,122.24,87587.0,120.2464,120.3838,119.5887,119.9911,87587.0
2021-01-04 10:30:00,122.23,122.28,119.9,119.93,112772.0,119.9813,120.0304,117.6942,117.7236,112772.0
2021-01-04 11:00:00,119.74,120.26,118.94,120.09,38567.0,117.5371,118.0476,116.7519,117.8807,38567.0
2021-01-04 11:30:00,119.96,120.02,118.79,118.88,18558.0,117.7531,117.812,116.6046,116.693,18558.0
2021-01-04 12:00:00,118.97,119.14,118.1,118.88,27834.0,116.7813,116.9482,115.9273,116.693,27834.0
2021-01-04 12:30:00,118.84,119.24,118.28,119.23,21597.0,116.6537,117.0463,116.104,117.0365,21597.0
2021-01-04 13:00:00,119.21,120.0,118.95,119.84,22884.0,117.0169,117.7924,116.7617,117.6353,22884.0
2021-01-04 13:30:00,119.82,120.12,119.64,120.03,25259.0,117.6157,117.9101,117.439,117.8218,25259.0
2021-01-04 14:00:00,120.01,120.01,119.24,119.28,23558.0,117.8022,117.8022,117.0463,117.0856,23558.0
2021-01-04 14:30:00,119.28,119.31,118.43,119.28,26550.0,117.0856,117.115,116.2512,117.0856,26550.0
2021-01-04 15:00:00,119.25,119.29,118.85,119.02,29307.0,117.0562,117.0954,116.6635,116.8304,29307.0
2021-01-04 15:30:00,119.11,119.84,118.92,119.18,106892.0,116.9187,117.6353,116.7322,116.9874,106892.0
2021-01-05 09:30:00,118.43,121.4,118.38,120.8,60538.0,116.2512,119.1666,116.2022,118.5776,60538.0
2021-01-05 10:00:00,120.83,121.2,120.22,120.87,36504.0,118.6071,118.9703,118.0083,118.6463,36504.0
2021-01-05 10:30:00,120.74,120.91,120.0,120.03,25496.0,118.5187,118.6856,117.7924,117.8218,25496.0
2021-01-05 11:00:00,120.08,120.49,119.64,120.23,46331.0,117.8709,118.2733,117.439,118.0181,46331.0
2021-01-05 11:30:00,120.18,120.52,119.96,120.44,28005.0,117.969,118.3028,117.7531,118.2243,28005.0
2021-01-05 12:00:00,120.43,120.82,120.17,120.2,34268.0,118.2144,118.5973,117.9592,117.9887,34268.0
2021-01-05 12:30:00,120.24,120.67,120.08,120.67,26562.0,118.0279,118.45,117.8709,118.45,26562.0
2021-01-05 13:00:00,120.76,121.2,120.72,121.17,21616.0,118.5384,118.9703,118.4991,118.9408,21616.0
2021-01-05 13:30:00,121.14,121.27,121.04,121.11,18107.0,118.9114,119.039,118.8132,118.8819,18107.0
2021-01-05 14:00:00,121.13,121.47,121.09,121.21,23794.0,118.9016,119.2353,118.8623,118.9801,23794.0
2021-01-05 14:30:00,121.24,121.39,120.82,120.86,20599.0,119.0095,119.1568,118.5973,118.6365,20599.0
2021-01-05 15:00:00,120.88,121.11,120.82,120.86,27986.0,118.6562,118.8819,118.5973,118.6365,27986.0
2021-01-05 15:30:00,120.84,121.52,120.84,121.4,62526.0,118.6169,119.2844,118.6169,119.1666,62526.0
2021-01-06 09:30:00,120.69,123.33,120.2,121.25,95687.0,118.4697,121.0611,117.9887,119.0194,95687.0
2021-01-06 10:00:00,121.45,122.94,120.88,122.81,33076.0,119.2157,120.6783,118.6562,120.5507,33076.0
2021-01-06 10:30:00,122.77,123.24,122.68,122.84,47149.0,120.5114,120.9727,120.4231,120.5801,47149.0
2021-01-06 11:00:00,122.89,123.61,122.75,123.3,51615.0,120.6292,121.3359,120.4918,121.0316,51615.0
2021-01-06 11:30:00,123.37,123.59,122.98,123.4,41767.0,121.1004,121.3163,120.7175,121.1298,41767.0
2021-01-06 12:00:00,123.38,123.93,123.35,123.78,66385.0,121.1102,121.6501,121.0807,121.5028,66385.0
2021-01-06 12:30:00,123.75,123.85,123.18,123.48,16573.0,121.4734,121.5715,120.9139,121.2083,16573.0
2021-01-06 13:00:00,123.48,123.68,122.9,122.9,32803.0,121.2083,121.4047,120.639,120.639,32803.0
2021-01-06 13:30:00,122.9,124.85,122.83,124.11,91195.0,120.639,122.5531,120.5703,121.8267,91195.0
2021-01-06 14:00:00,124.26,124.42,123.0,123.0,81254.0,121.974,122.131,120.7372,120.7372,81254.0
2021-01-06 14:30:00,122.95,123.58,122.22,123.1,48021.0,120.6881,121.3065,119.9715,120.8353,48021.0
2021-01-06 15:00:00,123.01,123.39,122.51,123.08,45159.0,120.747,121.12,120.2562,120.8157,45159.0
2021-01-06 15:30:00,123.23,123.31,122.22,122.55,114504.0,120.9629,121.0415,119.9715,120.2954,114504.0
2021-01-07 09:30:00,124.37,126.99,124.26,126.96,104114.0,122.082,124.6538,121.974,124.6243,104114.0
2021-01-07 10:00:00,127.0,128.86,126.62,128.41,411647.0,124.6636,126.4894,124.2906,126.0476,411647.0
2021-01-07 10:30:00,128.58,129.33,128.47,129.33,108176.0,126.2145,126.9507,126.1065,126.9507,108176.0
2021-01-07 11:00:00,129.38,130.14,128.93,128.93,89561.0,126.9998,127.7458,126.5581,126.5581,89561.0
2021-01-07 11:30:00,129.06,129.21,128.45,128.56,40300.0,126.6857,126.8329,126.0869,126.1949,40300.0
2021-01-07 12:00:00,128.59,129.38,128.59,129.06,45686.0,126.2243,126.9998,126.2243,126.6857,45686.0
2021-01-07 12:30:00,129.1,129.65,128.91,129.47,42789.0,126.7249,127.2648,126.5384,127.0881,42789.0
2021-01-07 13:00:00,129.49,130.21,129.25,129.92,64409.0,127.1078,127.8145,126.8722,127.5299,64409.0
2021-01-07 13:30:00,129.89,130.0,129.44,129.63,38063.0,127.5004,127.6084,127.0587,127.2452,38063.0
2021-01-07 14:00:00,129.68,129.85,129.43,129.6,49084.0,127.2943,127.4611,127.0489,127.2157,49084.0
2021-01-07 14:30:00,129.61,129.72,129.2,129.35,53928.0,127.2256,127.3335,126.8231,126.9703,53928.0
2021-01-07 15:00:00,129.4,130.03,129.34,130.01,47754.0,127.0194,127.6378,126.9605,127.6182,47754.0
2021-01-07 15:30:00,130.0,130.74,129.87,129.9,183550.0,127.6084,128.3348,127.4808,127.5102,183550.0
2021-01-08 09:30:00,131.57,133.05,130.96,132.14,79025.0,129.1495,130.6023,128.5507,129.709,79025.0
2021-01-08 10:00:00,132.15,133.19,131.18,131.38,82284.0,129.7188,130.7397,128.7667,128.963,82284.0
2021-01-08 10:30:00,131.55,133.48,131.32,132.94,53369.0,129.1299,131.0244,128.9041,130.4943,53369.0
2021-01-08 11:00:00,132.9,133.34,132.3,132.78,23903.0,130.455,130.8869,129.8661,130.3372,23903.0
2021-01-08 11:30:00,132.78,132.9,132.33,132.61,16996.0,130.3372,130.455,129.8955,130.1704,16996.0
2021-01-08 12:00:00,132.56,132.88,132.26,132.66,26443.0,130.1213,130.4354,129.8268,130.2194,26443.0
2021-01-08 12:30:00,132.64,132.79,132.09,132.35,26396.0,130.1998,130.3471,129.6599,129.9152,26396.0
2021-01-08 13:00:00,132.38,132.43,130.9,131.62,56978.0,129.9446,129.9937,128.4918,129.1986,56978.0
2021-01-08 13:30:00,131.65,131.65,130.44,131.17,56507.0,129.228,129.228,128.0403,128.7569,56507.0
2021-01-08 14:00:00,131.19,131.92,131.19,131.92,69381.0,128.7765,129.4931,128.7765,129.4931,69381.0
2021-01-08 14:30:00,131.96,132.34,131.72,132.08,62037.0,129.5323,129.9053,129.2967,129.6501,62037.0
2021-01-08 15:00:00,132.13,132.44,131.83,132.1,27353.0,129.6992,130.0035,129.4047,129.6698,27353.0
2021-01-08 15:30:00,132.07,132.72,131.94,132.27,212456.0,129.6403,130.2783,129.5127,129.8366,212456.0
2021-01-11 09:30:00,131.99,134.06,130.52,133.89,230398.0,129.5618,131.5937,128.1188,131.4268,230398.0
2021-01-11 10:00:00,133.82,135.02,133.63,134.98,286573.0,131.3581,132.536,131.1716,132.4968,286573.0
2021-01-11 10:30:00,134.92,136.4,134.92,136.05,84955.0,132.4379,133.8906,132.4379,133.5471,84955.0
2021-01-11 11:00:00,135.97,136.45,134.79,135.32,125322.0,133.4686,133.9397,132.3103,132.8305,125322.0
2021-01-11 11:30:00,135.32,135.38,134.5,134.74,73081.0,132.8305,132.8894,132.0256,132.2612,73081.0
2021-01-11 12:00:00,134.7,135.29,134.42,135.18,41082.0,132.2219,132.8011,131.9471,132.6931,41082.0
2021-01-11 12:30:00,135.22,135.73,135.08,135.37,36234.0,132.7324,133.233,132.5949,132.8796,36234.0
2021-01-11 13:00:00,135.42,136.17,135.36,135.44,27144.0,132.9287,133.6649,132.8698,132.9483,27144.0
2021-01-11 13:30:00,135.43,135.89,135.33,135.64,25344.0,132.9385,133.39,132.8403,133.1446,25344.0
2021-01-11 14:00:00,135.57,135.87,135.34,135.83,35048.0,133.0759,133.3704,132.8501,133.3311,35048.0
2021-01-11 14:30:00,135.82,136.04,135.52,136.0,38105.0,133.3213,133.5373,133.0268,133.498,38105.0
2021-01-11 15:00:00,136.01,136.03,135.5,135.53,48755.0,133.5078,133.5275,133.0072,133.0366,48755.0
2021-01-11 15:30:00,135.5,136.16,135.32,135.7,125097.0,133.0072,133.6551,132.8305,133.2035,125097.0
2021-01-12 09:30:00,136.38,138.08,136.05,137.83,99526.0,133.871,135.5397,133.5471,135.2943,99526.0
2021-01-12 10:00:00,137.85,139.3,137.56,138.31,131908.0,135.314,136.7373,135.0293,135.7655,131908.0
2021-01-12 10:30:00,138.35,138.86,138.2,138.3,57170.0,135.8048,136.3054,135.6575,135.7557,57170.0
2021-01-12 11:00:00,138.34,139.33,138.25,139.06,43354.0,135.795,136.7667,135.7066,136.5017,43354.0
2021-01-12 11:30:00,139.09,139.34,138.54,139.34,60850.0,136.5312,136.7766,135.9913,136.7766,60850.0
2021-01-12 12:00:00,139.38,139.53,138.06,138.41,41757.0,136.8158,136.9631,135.5201,135.8637,41757.0
2021-01-12 12:30:00,138.47,138.97,137.95,138.45,45664.0,135.9226,136.4134,135.4121,135.9029,45664.0
2021-01-12 13:00:00,138.39,138.67,138.16,138.59,33535.0,135.844,136.1189,135.6183,136.0404,33535.0
2021-01-12 13:30:00,138.59,138.88,137.86,137.86,56569.0,136.0404,136.325,135.3238,135.3238,56569.0
2021-01-12 14:00:00,137.9,137.91,136.25,136.28,69039.0,135.363,135.3729,133.7434,133.7729,69039.0
2021-01-12 14:30:00,136.17,136.92,136.17,136.89,44902.0,133.6649,134.4011,133.6649,134.3716,44902.0
2021-01-12 15:00:00,136.91,137.03,136.49,136.49,41059.0,134.3913,134.5091,133.979,133.979,41059.0
2021-01-12 15:30:00,136.52,137.38,136.51,137.11,124404.0,134.0084,134.8526,133.9986,134.5876,124404.0
2021-01-13 09:30:00,136.56,137.34,135.35,136.68,82126.0,134.0477,134.8133,132.86,134.1655,82126.0
2021-01-13 10:00:00,136.65,137.13,136.03,136.77,62097.0,134.136,134.6072,133.5275,134.2538,62097.0
2021-01-13 10:30:00,136.75,136.78,136.35,136.53,48165.0,134.2342,134.2637,133.8416,134.0183,48165.0
2021-01-13 11:00:00,136.55,136.8,136.02,136.41,42038.0,134.0379,134.2833,133.5176,133.9005,42038.0
2021-01-13 11:30:00,136.36,136.62,135.58,135.7,100016.0,133.8514,134.1066,133.0857,133.2035,100016.0
2021-01-13 12:00:00,135.79,136.48,135.79,136.07,45561.0,133.2919,133.9692,133.2919,133.5667,45561.0
2021-01-13 12:30:00,136.03,136.84,135.59,136.45,44337.0,133.5275,134.3225,133.0955,133.9397,44337.0
2021-01-13 13:00:00,136.48,137.21,136.48,136.67,32998.0,133.9692,134.6857,133.9692,134.1557,32998.0
2021-01-13 13:30:00,136.66,136.86,136.51,136.78,18867.0,134.1459,134.3422,133.9986,134.2637,18867.0
2021-01-13 14:00:00,136.78,137.0,136.49,136.7,26310.0,134.2637,134.4796,133.979,134.1851,26310.0
2021-01-13 14:30:00,136.71,136.88,136.33,136.4,36571.0,134.1949,134.3618,133.8219,133.8906,36571.0
2021-01-13 15:00:00,136.44,136.79,136.31,136.44,88096.0,133.9299,134.2735,133.8023,133.9299,88096.0
2021-01-13 15:30:00,136.46,136.64,136.02,136.02,160428.0,133.9495,134.1262,133.5176,133.5176,160428.0
2021-01-14 09:30:00,138.21,139.24,136.68,138.74,154358.0,135.6673,136.6784,134.1655,136.1876,154358.0
2021-01-14 10:00:00,138.8,139.32,137.78,137.88,45942.0,136.2465,136.7569,135.2453,135.3434,45942.0
2021-01-14 10:30:00,137.99,138.5,137.31,137.59,38292.0,135.4514,135.952,134.7839,135.0588,38292.0
2021-01-14 11:00:00,137.52,137.84,137.24,137.84,61132.0,134.99,135.3042,134.7152,135.3042,61132.0
2021-01-14 11:30:00,137.93,138.44,137.55,138.41,53479.0,135.3925,135.8931,135.0195,135.8637,53479.0
2021-01-14 12:00:00,138.44,138.73,138.26,138.36,67172.0,135.8931,136.1778,135.7164,135.8146,67172.0
2021-01-14 12:30:00,138.35,138.5,137.64,137.7,33398.0,135.8048,135.952,135.1078,135.1667,33398.0
2021-01-14 13:00:00,137.69,137.9,137.32,137.72,38337.0,135.1569,135.363,134.7937,135.1864,38337.0
2021-01-14 13:30:00,137.74,138.57,137.7,138.3,52952.0,135.206,136.0207,135.1667,135.7557,52952.0
2021-01-14 14:00:00,138.27,139.31,138.27,139.3,62126.0,135.7262,136.7471,135.7262,136.7373,62126.0
2021-01-14 14:30:00,139.27,139.55,139.02,139.24,75737.0,136.7078,136.9827,136.4624,136.6784,75737.0
2021-01-14 15:00:00,139.21,139.22,138.45,138.62,100450.0,136.6489,136.6588,135.9029,136.0698,100450.0
2021-01-14 15:30:00,138.62,139.08,138.14,138.27,168957.0,136.0698,136.5213,135.5986,135.7262,168957.0
2021-01-15 09:30:00,138.0,138.58,137.04,137.16,166073.0,135.4612,136.0305,134.5189,134.6367,166073.0
2021-01-15 10:00:00,137.17,137.17,134.86,135.68,70405.0,134.6465,134.6465,132.379,133.1839,70405.0
2021-01-15 10:30:00,135.65,136.19,134.9,134.97,111197.0,133.1544,133.6845,132.4182,132.487,111197.0
2021-01-15 11:00:00,135.0,136.0,134.77,135.73,83683.0,132.5164,133.498,132.2906,133.233,83683.0
2021-01-15 11:30:00,135.65,136.41,135.61,135.92,64818.0,133.1544,133.9005,133.1152,133.4195,64818.0
2021-01-15 12:00:00,135.89,136.16,135.53,135.77,25286.0,133.39,133.6551,133.0366,133.2722,25286.0
2021-01-15 12:30:00,135.64,137.0,135.59,136.99,22839.0,133.1446,134.4796,133.0955,134.4698,22839.0
2021-01-15 13:00:00,136.96,137.26,136.72,137.1,20149.0,134.4403,134.7348,134.2048,134.5778,20149.0
2021-01-15 13:30:00,137.18,137.38,136.98,137.38,16584.0,134.6563,134.8526,134.46,134.8526,16584.0
2021-01-15 14:00:00,137.36,137.54,137.02,137.32,29911.0,134.833,135.0097,134.4992,134.7937,29911.0
2021-01-15 14:30:00,137.32,137.99,137.32,137.54,28078.0,134.7937,135.4514,134.7937,135.0097,28078.0
2021-01-15 15:00:00,137.56,137.92,137.28,137.28,35169.0,135.0293,135.3827,134.7545,134.7545,35169.0
2021-01-15 15:30:00,137.28,137.76,137.06,137.33,133379.0,134.7545,135.2256,134.5385,134.8035,133379.0
2021-01-19 09:30:00,139.23,141.57,139.03,139.73,126408.0,136.6686,138.9655,136.4723,137.1594,126408.0
2021-01-19 10:00:00,139.78,140.36,139.13,139.44,39308.0,137.2085,137.7778,136.5704,136.8747,39308.0
2021-01-19 10:30:00,139.61,140.15,139.4,140.14,72154.0,137.0416,137.5717,136.8355,137.5618,72154.0
2021-01-19 11:00:00,140.06,140.66,139.79,140.11,55069.0,137.4833,138.0723,137.2183,137.5324,55069.0
2021-01-19 11:30:00,140.15,140.69,139.87,139.93,30547.0,137.5717,138.1017,137.2968,137.3557,30547.0
2021-01-19 12:00:00,139.92,140.04,139.51,139.82,53882.0,137.3459,137.4637,136.9434,137.2477,53882.0
2021-01-19 12:30:00,139.87,140.06,139.14,139.71,44501.0,137.2968,137.4833,136.5802,137.1397,44501.0
2021-01-19 13:00:00,139.7,140.81,139.65,140.11,73432.0,137.1299,138.2195,137.0809,137.5324,73432.0
2021-01-19 13:30:00,140.18,140.71,140.04,140.66,44032.0,137.6011,138.1214,137.4637,138.0723,44032.0
2021-01-19 14:00:00,140.69,140.75,140.34,140.47,62543.0,138.1017,138.1606,137.7582,137.8858,62543.0
2021-01-19 14:30:00,140.46,141.45,140.41,140.77,49193.0,137.876,138.8477,137.8269,138.1802,49193.0
2021-01-19 15:00:00,140.76,141.09,140.55,140.61,63775.0,138.1704,138.4944,137.9643,138.0232,63775.0
2021-01-19 15:30:00,140.6,140.99,140.29,140.63,202462.0,138.0134,138.3962,137.7091,138.0428,202462.0
2021-01-20 09:30:00,143.28,143.4,140.16,141.1,118079.0,140.6441,140.7619,137.5815,138.5042,118079.0
2021-01-20 10:00:00,140.88,142.2,140.6,141.38,79784.0,138.2882,139.5839,138.0134,138.779,79784.0
2021-01-20 10:30:00,141.37,141.37,139.87,139.92,33513.0,138.7692,138.7692,137.2968,137.3459,33513.0
2021-01-20 11:00:00,139.99,140.02,138.89,138.99,47698.0,137.4146,137.444,136.3348,136.433,47698.0
2021-01-20 11:30:00,138.94,139.3,138.22,138.22,216510.0,136.3839,136.7373,135.6772,135.6772,216510.0
2021-01-20 12:00:00,138.27,138.62,138.15,138.18,70543.0,135.7262,136.0698,135.6084,135.6379,70543.0
2021-01-20 12:30:00,138.22,138.68,138.14,138.4,37557.0,135.6772,136.1287,135.5986,135.8538,37557.0
2021-01-20 13:00:00,138.46,138.68,138.08,138.21,48582.0,135.9127,136.1287,135.5397,135.6673,48582.0
2021-01-20 13:30:00,138.21,138.36,137.89,138.15,82039.0,135.6673,135.8146,135.3532,135.6084,82039.0
2021-01-20 14:00:00,138.17,138.47,138.03,138.36,52911.0,135.6281,135.9226,135.4907,135.8146,52911.0
2021-01-20 14:30:00,138.29,138.49,138.13,138.42,66817.0,135.7459,135.9422,135.5888,135.8735,66817.0
2021-01-20 15:00:00,138.42,138.92,138.42,138.55,74073.0,135.8735,136.3643,135.8735,136.0011,74073.0
2021-01-20 15:30:00,138.58,139.07,138.5,138.62,163849.0,136.0305,136.5115,135.952,136.0698,163849.0
2021-01-21 09:30:00,140.48,141.41,139.22,140.25,133287.0,137.8956,138.8085,136.6588,137.6698,133287.0
2021-01-21 10:00:00,140.22,140.89,139.75,140.61,56256.0,137.6404,138.298,137.179,138.0232,56256.0
2021-01-21 10:30:00,140.89,141.19,140.36,140.72,45011.0,138.298,138.5925,137.7778,138.1312,45011.0
2021-01-21 11:00:00,140.66,140.66,139.8,140.0,34094.0,138.0723,138.0723,137.2281,137.4244,34094.0
2021-01-21 11:30:00,140.04,140.12,139.41,139.9,39682.0,137.4637,137.5422,136.8453,137.3263,39682.0
2021-01-21 12:00:00,139.87,140.06,139.2,139.38,38387.0,137.2968,137.4833,136.6391,136.8158,38387.0
2021-01-21 12:30:00,139.37,139.56,138.75,139.06,49557.0,136.806,136.9925,136.1974,136.5017,49557.0
2021-01-21 13:00:00,139.18,139.65,139.17,139.3,21584.0,136.6195,137.0809,136.6097,136.7373,21584.0
2021-01-21 13:30:00,139.28,140.12,139.26,139.83,33397.0,136.7177,137.5422,136.698,137.2575,33397.0
2021-01-21 14:00:00,139.89,140.07,139.72,139.75,19478.0,137.3164,137.4931,137.1496,137.179,19478.0
2021-01-21 14:30:00,139.75,140.33,139.52,140.33,29180.0,137.179,137.7483,136.9532,137.7483,29180.0
2021-01-21 15:00:00,140.27,140.34,139.83,140.28,54172.0,137.6894,137.7582,137.2575,137.6993,54172.0
2021-01-21 15:30:00,140.28,140.77,140.02,140.24,150134.0,137.6993,138.1802,137.444,137.66,150134.0
2021-01-22 09:30:00,139.35,140.36,138.8,140.23,109048.0,136.7864,137.7778,136.2465,137.6502,109048.0
2021-01-22 10:00:00,140.26,140.41,139.08,139.37,37426.0,137.6796,137.8269,136.5213,136.806,37426.0
2021-01-22 10:30:00,139.3,139.82,138.95,139.56,30406.0,136.7373,137.2477,136.3937,136.9925,30406.0
2021-01-22 11:00:00,139.49,139.74,138.34,138.37,51285.0,136.9238,137.1692,135.795,135.8244,51285.0
2021-01-22 11:30:00,138.45,139.22,138.41,138.88,29395.0,135.9029,136.6588,135.8637,136.325,29395.0
2021-01-22 12:00:00,138.88,139.09,138.4,138.52,23770.0,136.325,136.5312,135.8538,135.9716,23770.0
2021-01-22 12:30:00,138.53,138.78,138.35,138.38,25688.0,135.9815,136.2269,135.8048,135.8342,25688.0
2021-01-22 13:00:00,138.37,138.75,138.32,138.35,55758.0,135.8244,136.1974,135.7753,135.8048,55758.0
2021-01-22 13:30:00,138.32,138.57,138.21,138.24,16922.0,135.7753,136.0207,135.6673,135.6968,16922.0
2021-01-22 14:00:00,138.27,138.41,137.53,137.58,41816.0,135.7262,135.8637,134.9999,135.0489,41816.0
2021-01-22 14:30:00,137.55,137.83,137.33,137.56,46901.0,135.0195,135.2943,134.8035,135.0293,46901.0
2021-01-22 15:00:00,137.59,138.07,137.4,138.07,55274.0,135.0588,135.5299,134.8722,135.5299,55274.0
2021-01-22 15:30:00,138.11,138.37,137.9,138.07,98850.0,135.5692,135.8244,135.363,135.5299,98850.0
2021-01-25 09:30:00,140.44,141.61,139.42,141.22,115563.0,137.8563,139.0048,136.8551,138.622,115563.0
2021-01-25 10:00:00,141.31,141.79,140.86,141.15,51438.0,138.7103,139.1815,138.2686,138.5533,51438.0
2021-01-25 10:30:00,141.29,141.51,139.66,139.71,43871.0,138.6907,138.9066,137.0907,137.1397,43871.0
2021-01-25 11:00:00,139.74,139.87,137.66,138.78,60474.0,137.1692,137.2968,135.1275,136.2269,60474.0
2021-01-25 11:30:00,138.88,139.57,138.65,139.24,29012.0,136.325,137.0023,136.0992,136.6784,29012.0
2021-01-25 12:00:00,139.33,139.52,138.05,138.33,34277.0,136.7667,136.9532,135.5103,135.7851,34277.0
2021-01-25 12:30:00,138.47,138.91,138.28,138.91,31298.0,135.9226,136.3545,135.7361,136.3545,31298.0
2021-01-25 13:00:00,138.92,139.62,138.54,139.35,47545.0,136.3643,137.0514,135.9913,136.7864,47545.0
2021-01-25 13:30:00,139.36,140.11,139.19,139.72,39454.0,136.7962,137.5324,136.6293,137.1496,39454.0
2021-01-25 14:00:00,139.77,139.89,139.48,139.57,24791.0,137.1986,137.3164,136.914,137.0023,24791.0
2021-01-25 14:30:00,139.57,139.91,139.49,139.53,25353.0,137.0023,137.3361,136.9238,136.9631,25353.0
2021-01-25 15:00:00,139.5,139.61,138.64,138.97,49988.0,136.9336,137.0416,136.0894,136.4134,49988.0
2021-01-25 15:30:00,138.97,140.24,138.92,140.19,173752.0,136.4134,137.66,136.3643,137.6109,173752.0
2021-01-26 09:30:00,140.7,141.05,138.88,140.48,111135.0,138.1115,138.4551,136.325,137.8956,111135.0
2021-01-26 10:00:00,140.62,140.75,139.44,140.18,61753.0,138.033,138.1606,136.8747,137.6011,61753.0
2021-01-26 10:30:00,140.18,140.51,139.62,139.83,56237.0,137.6011,137.925,137.0514,137.2575,56237.0
2021-01-26 11:00:00,139.83,140.04,139.46,139.56,45635.0,137.2575,137.4637,136.8943,136.9925,45635.0
2021-01-26 11:30:00,139.53,139.82,138.55,138.58,38271.0,136.9631,137.2477,136.0011,136.0305,38271.0
2021-01-26 12:00:00,138.63,139.1,138.57,138.75,31266.0,136.0796,136.541,136.0207,136.1974,31266.0
2021-01-26 12:30:00,138.77,138.98,138.43,138.88,22621.0,136.217,136.4232,135.8833,136.325,22621.0
2021-01-26 13:00:00,138.93,139.28,138.92,139.28,25261.0,136.3741,136.7177,136.3643,136.7177,25261.0
2021-01-26 13:30:00,139.23,139.31,138.61,138.65,24734.0,136.6686,136.7471,136.06,136.0992,24734.0
2021-01-26 14:00:00,138.63,139.0,138.52,138.69,41377.0,136.0796,136.4428,135.9716,136.1385,41377.0
2021-01-26 14:30:00,138.69,138.83,138.12,138.39,36370.0,136.1385,136.2759,135.579,135.844,36370.0
2021-01-26 15:00:00,138.42,138.71,138.28,138.66,61029.0,135.8735,136.1581,135.7361,136.1091,61029.0
2021-01-26 15:30:00,138.66,138.94,138.07,138.09,169146.0,136.1091,136.3839,135.5299,135.5496,169146.0
2021-01-27 09:30:00,135.4,135.4,131.01,134.32,208078.0,132.909,132.909,128.5998,131.8489,208078.0
2021-01-27 10:00:00,134.31,134.91,133.01,134.8,103307.0,131.8391,132.4281,130.563,132.3201,103307.0
2021-01-27 10:30:00,134.8,135.51,134.2,134.61,53941.0,132.3201,133.017,131.7311,132.1336,53941.0
2021-01-27 11:00:00,134.7,134.8,132.65,132.72,39821.0,132.2219,132.3201,130.2096,130.2783,39821.0
2021-01-27 11:30:00,132.83,133.0,131.43,131.43,45015.0,130.3863,130.5532,129.0121,129.0121,45015.0
2021-01-27 12:00:00,131.48,132.69,131.14,132.41,67004.0,129.0612,130.2489,128.7274,129.974,67004.0
2021-01-27 12:30:00,132.32,133.82,131.98,133.78,37762.0,129.8857,131.3581,129.552,131.3188,37762.0
2021-01-27 13:00:00,133.72,133.72,132.48,133.33,47931.0,131.2599,131.2599,130.0428,130.8771,47931.0
2021-01-27 13:30:00,133.26,133.34,131.86,132.03,55777.0,130.8084,130.8869,129.4342,129.601,55777.0
2021-01-27 14:00:00,131.96,132.54,131.28,131.44,63874.0,129.5323,130.1017,128.8648,129.0219,63874.0
2021-01-27 14:30:00,131.47,131.74,130.8,130.94,87448.0,129.0513,129.3164,128.3937,128.5311,87448.0
2021-01-27 15:00:00,130.9,131.38,129.4,129.73,148396.0,128.4918,128.963,127.0194,127.3434,148396.0
2021-01-27 15:30:00,129.77,130.61,129.45,129.8,349564.0,127.3826,128.2072,127.0685,127.4121,349564.0
2021-01-28 09:30:00,123.71,124.0,120.19,121.37,354000.0,121.4341,121.7188,117.9789,119.1372,354000.0
2021-01-28 10:00:00,121.38,122.45,121.23,121.83,263290.0,119.147,120.1973,118.9997,119.5887,263290.0
2021-01-28 10:30:00,121.83,122.44,120.82,121.57,207790.0,119.5887,120.1875,118.5973,119.3335,207790.0
2021-01-28 11:00:00,121.7,122.42,121.13,121.16,216386.0,119.4611,120.1678,118.9016,118.931,216386.0
2021-01-28 11:30:00,121.09,121.51,120.8,120.88,140172.0,118.8623,119.2746,118.5776,118.6562,140172.0
2021-01-28 12:00:00,120.87,120.92,119.93,120.71,258789.0,118.6463,118.6954,117.7236,118.4893,258789.0
2021-01-28 12:30:00,120.72,122.26,120.5,122.0,169913.0,118.4991,120.0108,118.2832,119.7556,169913.0
2021-01-28 13:00:00,122.0,122.15,121.11,121.46,163474.0,119.7556,119.9028,118.8819,119.2255,163474.0
2021-01-28 13:30:00,121.46,122.08,121.19,121.52,95755.0,119.2255,119.8341,118.9605,119.2844,95755.0
2021-01-28 14:00:00,121.55,121.84,121.21,121.68,67356.0,119.3138,119.5985,118.9801,119.4414,67356.0
2021-01-28 14:30:00,121.76,122.44,121.48,122.14,85233.0,119.52,120.1875,119.2451,119.893,85233.0
2021-01-28 15:00:00,122.2,122.2,120.8,120.91,186656.0,119.9519,119.9519,118.5776,118.6856,186656.0
2021-01-28 15:30:00,120.89,121.16,119.61,119.9,435736.0,118.666,118.931,117.4095,117.6942,435736.0
2021-01-29 09:30:00,119.24,119.72,114.52,115.52,549799.0,117.0463,117.5175,112.4132,113.3948,549799.0
2021-01-29 10:00:00,115.52,117.02,113.76,116.76,388589.0,113.3948,114.8672,111.6672,114.612,388589.0
2021-01-29 10:30:00,116.74,116.89,115.29,115.41,174672.0,114.5923,114.7396,113.169,113.2868,174672.0
2021-01-29 11:00:00,115.42,116.5,114.83,115.14,255208.0,113.2966,114.3567,112.7175,113.0218,255208.0
2021-01-29 11:30:00,115.11,115.83,114.83,115.79,121882.0,112.9923,113.6991,112.7175,113.6598,121882.0
2021-01-29 12:00:00,115.81,116.43,114.9,115.09,225963.0,113.6794,114.288,112.7862,112.9727,225963.0
2021-01-29 12:30:00,115.11,115.11,113.41,113.41,177076.0,112.9923,112.9923,111.3236,111.3236,177076.0
2021-01-29 13:00:00,113.4,115.1,113.37,114.98,138232.0,111.3138,112.9825,111.2843,112.8647,138232.0
2021-01-29 13:30:00,114.88,116.43,114.42,115.18,186242.0,112.7665,114.288,112.315,113.061,186242.0
2021-01-29 14:00:00,115.21,115.55,114.01,114.02,102890.0,113.0905,113.4242,111.9126,111.9224,102890.0
2021-01-29 14:30:00,114.03,114.43,113.65,114.12,100033.0,111.9322,112.3248,111.5592,112.0205,100033.0
2021-01-29 15:00:00,114.12,115.03,114.11,114.65,189259.0,112.0205,112.9138,112.0107,112.5408,189259.0
2021-01-29 15:30:00,114.69,115.0,113.04,113.46,554981.0,112.58,112.8843,110.9604,111.3727,554981.0
2021-02-01 09:30:00,116.5,117.54,114.05,114.98,388151.0,114.3567,115.3776,111.9518,112.8647,388151.0
2021-02-01 10:00:00,114.93,115.39,114.0,115.32,162061.0,112.8156,113.2672,111.9027,113.1985,162061.0
2021-02-01 10:30:00,115.3,115.54,114.5,115.12,144762.0,113.1788,113.4144,112.3935,113.0021,144762.0
2021-02-01 11:00:00,115.16,116.3,114.54,116.03,154166.0,113.0414,114.1604,112.4328,113.8954,154166.0
2021-02-01 11:30:00,115.98,116.31,115.61,115.88,88340.0,113.8463,114.1702,113.4831,113.7482,88340.0
2021-02-01 12:00:00,115.94,117.09,115.89,117.04,183185.0,113.807,114.9359,113.758,114.8868,183185.0
2021-02-01 12:30:00,117.07,117.56,116.54,117.53,122955.0,114.9163,115.3972,114.396,115.3678,122955.0
2021-02-01 13:00:00,117.51,117.92,117.44,117.5,111794.0,115.3482,115.7506,115.2795,115.3383,111794.0
2021-02-01 13:30:00,117.48,117.53,117.1,117.21,143679.0,115.3187,115.3678,114.9457,115.0537,143679.0
2021-02-01 14:00:00,117.22,117.77,116.79,116.99,124381.0,115.0635,115.6034,114.6414,114.8377,124381.0
2021-02-01 14:30:00,117.01,117.15,116.81,116.9,97889.0,114.8574,114.9948,114.661,114.7494,97889.0
2021-02-01 15:00:00,116.91,117.34,116.91,117.26,134783.0,114.7592,115.1813,114.7592,115.1028,134783.0
2021-02-01 15:30:00,117.26,117.68,117.15,117.56,248165.0,115.1028,115.515,114.9948,115.3972,248165.0
2021-02-02 09:30:00,121.5,121.65,119.76,120.8,483231.0,119.2648,119.412,117.5568,118.5776,483231.0
2021-02-02 10:00:00,120.87,121.32,120.42,120.89,197139.0,118.6463,119.0881,118.2046,118.666,197139.0
2021-02-02 10:30:00,120.92,121.79,120.62,120.98,114778.0,118.6954,119.5494,118.4009,118.7543,114778.0
2021-02-02 11:00:00,120.98,121.07,119.57,120.54,338353.0,118.7543,118.8427,117.3703,118.3224,338353.0
2021-02-02 11:30:00,120.57,120.62,119.6,119.83,129160.0,118.3519,118.4009,117.3997,117.6255,129160.0
2021-02-02 12:00:00,119.82,120.02,119.17,119.23,219596.0,117.6157,117.812,116.9776,117.0365,219596.0
2021-02-02 12:30:00,119.25,119.65,118.82,119.32,302540.0,117.0562,117.4488,116.6341,117.1249,302540.0
2021-02-02 13:00:00,119.39,119.78,118.61,118.9,157804.0,117.1936,117.5764,116.4279,116.7126,157804.0
2021-02-02 13:30:00,118.91,119.99,118.81,119.87,121519.0,116.7224,117.7825,116.6242,117.6647,121519.0
2021-02-02 14:00:00,119.89,120.65,119.85,120.63,78734.0,117.6844,118.4304,117.6451,118.4108,78734.0
2021-02-02 14:30:00,120.65,120.86,120.37,120.84,104133.0,118.4304,118.6365,118.1555,118.6169,104133.0
2021-02-02 15:00:00,120.85,121.52,120.56,121.5,100247.0,118.6267,119.2844,118.3421,119.2648,100247.0
2021-02-02 15:30:00,121.5,121.76,120.84,121.61,308567.0,119.2648,119.52,118.6169,119.3727,308567.0
2021-02-03 09:30:00,123.57,123.77,122.16,123.56,348188.0,121.2967,121.493,119.9126,121.2869,348188.0
2021-02-03 10:00:00,123.56,124.01,122.01,122.06,209855.0,121.2869,121.7286,119.7654,119.8145,209855.0
2021-02-03 10:30:00,122.03,123.07,121.56,121.7,198487.0,119.785,120.8059,119.3237,119.4611,198487.0
2021-02-03 11:00:00,121.73,122.09,121.0,121.29,64333.0,119.4905,119.8439,118.774,119.0586,64333.0
2021-02-03 11:30:00,121.36,121.96,121.0,121.6,82563.0,119.1273,119.7163,118.774,119.3629,82563.0
2021-02-03 12:00:00,121.55,121.58,120.58,120.75,76473.0,119.3138,119.3433,118.3617,118.5286,76473.0
2021-02-03 12:30:00,120.72,121.46,120.63,121.27,72373.0,118.4991,119.2255,118.4108,119.039,72373.0
2021-02-03 13:00:00,121.28,121.66,120.78,120.9,57739.0,119.0488,119.4218,118.558,118.6758,57739.0
2021-02-03 13:30:00,120.91,121.06,120.37,120.46,86034.0,118.6856,118.8329,118.1555,118.2439,86034.0
2021-02-03 14:00:00,120.48,120.98,120.48,120.6,54255.0,118.2635,118.7543,118.2635,118.3813,54255.0
2021-02-03 14:30:00,120.61,120.78,120.2,120.21,66742.0,118.3911,118.558,117.9887,117.9985,66742.0
2021-02-03 15:00:00,120.2,120.5,120.05,120.18,68181.0,117.9887,118.2832,117.8414,117.969,68181.0
2021-02-03 15:30:00,120.19,121.09,120.01,120.58,214935.0,117.9789,118.8623,117.8022,118.3617,214935.0
2021-02-04 09:30:00,122.18,122.51,120.95,122.09,184790.0,119.9322,120.2562,118.7249,119.8439,184790.0
2021-02-04 10:00:00,122.13,123.42,121.58,122.9,132164.0,119.8832,121.1494,119.3433,120.639,132164.0
2021-02-04 10:30:00,122.89,123.49,122.56,122.61,74264.0,120.6292,121.2181,120.3053,120.3543,74264.0
2021-02-04 11:00:00,122.56,123.2,122.55,123.17,53208.0,120.3053,120.9335,120.2954,120.904,53208.0
2021-02-04 11:30:00,123.2,124.39,123.2,124.15,71098.0,120.9335,122.1016,120.9335,121.866,71098.0
2021-02-04 12:00:00,124.16,124.91,124.08,124.71,76013.0,121.8758,122.612,121.7973,122.4157,76013.0
2021-02-04 12:30:00,124.72,125.17,124.63,124.68,58926.0,122.4255,122.8672,122.3372,122.3863,58926.0
2021-02-04 13:00:00,124.65,125.03,124.5,124.54,58219.0,122.3568,122.7298,122.2096,122.2488,58219.0
2021-02-04 13:30:00,124.51,124.77,123.87,123.87,65077.0,122.2194,122.4746,121.5912,121.5912,65077.0
2021-02-04 14:00:00,123.9,123.99,123.73,123.91,32017.0,121.6206,121.709,121.4537,121.6304,32017.0
2021-02-04 14:30:00,123.92,124.58,123.92,124.47,51798.0,121.6402,122.2881,121.6402,122.1801,51798.0
2021-02-04 15:00:00,124.47,125.16,124.44,124.94,81076.0,122.1801,122.8574,122.1507,122.6415,81076.0
2021-02-04 15:30:00,124.94,125.62,124.88,125.54,191804.0,122.6415,123.309,122.5826,123.2304,191804.0
2021-02-05 09:30:00,127.23,128.15,125.05,125.05,188753.0,124.8893,125.7924,122.7494,122.7494,188753.0
2021-02-05 10:00:00,125.02,125.94,124.81,125.74,90223.0,122.72,123.6231,122.5139,123.4268,90223.0
2021-02-05 10:30:00,125.74,126.22,125.41,125.63,96113.0,123.4268,123.8979,123.1028,123.3188,96113.0
2021-02-05 11:00:00,125.61,125.91,125.12,125.45,42720.0,123.2991,123.5936,122.8182,123.1421,42720.0
2021-02-05 11:30:00,125.51,126.0,125.27,125.45,37501.0,123.201,123.682,122.9654,123.1421,37501.0
2021-02-05 12:00:00,125.46,125.46,124.82,125.19,50702.0,123.1519,123.1519,122.5237,122.8869,50702.0
2021-02-05 12:30:00,125.19,125.93,125.1,125.84,34412.0,122.8869,123.6133,122.7985,123.5249,34412.0
2021-02-05 13:00:00,125.9,126.74,125.84,126.58,127508.0,123.5838,124.4084,123.5249,124.2513,127508.0
2021-02-05 13:30:00,126.6,126.7,125.96,126.04,60057.0,124.2709,124.3691,123.6427,123.7212,60057.0
2021-02-05 14:00:00,126.08,126.42,126.08,126.17,53700.0,123.7605,124.0942,123.7605,123.8488,53700.0
2021-02-05 14:30:00,126.17,126.47,125.85,125.9,62968.0,123.8488,124.1433,123.5347,123.5838,62968.0
2021-02-05 15:00:00,125.86,126.05,125.51,125.91,62577.0,123.5445,123.7311,123.201,123.5936,62577.0
2021-02-05 15:30:00,125.88,126.69,125.88,126.12,218017.0,123.5642,124.3593,123.5642,123.7998,218017.0
2021-02-08 09:30:00,127.97,129.64,127.62,129.05,152995.0,125.6157,127.255,125.2722,126.6759,152995.0
2021-02-08 10:00:00,128.85,129.49,128.24,128.43,68531.0,126.4795,127.1078,125.8808,126.0673,68531.0
2021-02-08 10:30:00,128.38,128.65,127.92,128.03,47997.0,126.0182,126.2832,125.5667,125.6746,47997.0
2021-02-08 11:00:00,127.99,128.07,127.08,127.16,54551.0,125.6354,125.7139,124.7421,124.8206,54551.0
2021-02-08 11:30:00,127.11,127.33,126.5,126.94,64037.0,124.7716,124.9875,124.1728,124.6047,64037.0
2021-02-08 12:00:00,126.97,128.32,126.8,128.32,55431.0,124.6341,125.9593,124.4673,125.9593,55431.0
2021-02-08 12:30:00,128.27,128.34,127.71,127.89,39737.0,125.9102,125.9789,125.3605,125.5372,39737.0
2021-02-08 13:00:00,127.89,128.27,127.79,128.13,33805.0,125.5372,125.9102,125.439,125.7728,33805.0
2021-02-08 13:30:00,128.14,128.6,128.13,128.55,36403.0,125.7826,126.2341,125.7728,126.1851,36403.0
2021-02-08 14:00:00,128.55,128.95,128.42,128.71,39693.0,126.1851,126.5777,126.0575,126.3421,39693.0
2021-02-08 14:30:00,128.72,128.92,128.5,128.81,25482.0,126.3519,126.5483,126.136,126.4403,25482.0
2021-02-08 15:00:00,128.73,128.92,128.5,128.89,59926.0,126.3617,126.5483,126.136,126.5188,59926.0
2021-02-08 15:30:00,128.9,129.13,128.65,129.09,138931.0,126.5286,126.7544,126.2832,126.7151,138931.0
2021-02-09 09:30:00,128.23,128.99,126.71,128.71,144950.0,125.8709,126.617,124.3789,126.3421,144950.0
2021-02-09 10:00:00,128.77,129.66,128.67,129.22,58842.0,126.401,127.2746,126.3029,126.8427,58842.0
2021-02-09 10:30:00,129.17,129.17,128.33,128.51,37606.0,126.7937,126.7937,125.9691,126.1458,37606.0
2021-02-09 11:00:00,128.46,128.46,126.84,126.99,76614.0,126.0967,126.0967,124.5065,124.6538,76614.0
2021-02-09 11:30:00,126.93,127.86,126.92,127.25,49175.0,124.5949,125.5078,124.585,124.909,49175.0
2021-02-09 12:00:00,127.22,127.82,127.0,127.7,38901.0,124.8795,125.4685,124.6636,125.3507,38901.0
2021-02-09 12:30:00,127.68,127.88,127.49,127.62,33854.0,125.3311,125.5274,125.1446,125.2722,33854.0
2021-02-09 13:00:00,127.66,127.95,127.5,127.7,30929.0,125.3114,125.5961,125.1544,125.3507,30929.0
2021-02-09 13:30:00,127.71,127.71,127.19,127.25,29022.0,125.3605,125.3605,124.8501,124.909,29022.0
2021-02-09 14:00:00,127.25,128.17,127.2,127.64,471050.0,124.909,125.8121,124.8599,125.2918,471050.0
2021-02-09 14:30:00,127.64,127.85,127.44,127.84,94008.0,125.2918,125.4979,125.0955,125.4881,94008.0
2021-02-09 15:00:00,127.8,128.27,127.67,128.03,56255.0,125.4489,125.9102,125.3212,125.6746,56255.0
2021-02-09 15:30:00,128.09,128.91,127.99,128.3,261180.0,125.7335,126.5384,125.6354,125.9397,261180.0
2021-02-10 09:30:00,129.49,131.45,128.12,131.4,232884.0,127.1078,129.0317,125.763,128.9826,232884.0
2021-02-10 10:00:00,131.43,131.48,128.1,128.63,108691.0,129.0121,129.0612,125.7433,126.2636,108691.0
2021-02-10 10:30:00,128.65,129.27,127.28,129.12,153527.0,126.2832,126.8918,124.9384,126.7446,153527.0
2021-02-10 11:00:00,129.0,129.63,128.8,128.87,77301.0,126.6268,127.2452,126.4305,126.4992,77301.0
2021-02-10 11:30:00,128.86,129.74,128.25,129.58,38550.0,126.4894,127.3532,125.8906,127.1961,38550.0
2021-02-10 12:00:00,129.56,129.56,128.82,129.2,35604.0,127.1765,127.1765,126.4501,126.8231,35604.0
2021-02-10 12:30:00,129.06,129.9,128.91,129.79,28985.0,126.6857,127.5102,126.5384,127.4022,28985.0
2021-02-10 13:00:00,129.78,129.97,129.59,129.7,22602.0,127.3924,127.5789,127.2059,127.3139,22602.0
2021-02-10 13:30:00,129.73,129.8,129.04,129.06,26239.0,127.3434,127.4121,126.666,126.6857,26239.0
2021-02-10 14:00:00,129.11,129.41,128.96,129.26,30918.0,126.7348,127.0292,126.5875,126.882,30918.0
2021-02-10 14:30:00,129.26,129.71,129.21,129.66,20878.0,126.882,127.3237,126.8329,127.2746,20878.0
2021-02-10 15:00:00,129.71,129.81,128.71,128.87,37375.0,127.3237,127.4219,126.3421,126.4992,37375.0
2021-02-10 15:30:00,128.9,129.26,128.5,128.72,93069.0,126.5286,126.882,126.136,126.3519,93069.0
2021-02-11 09:30:00,129.09,132.27,129.09,131.19,126155.0,126.7151,129.8366,126.7151,128.7765,126155.0
2021-02-11 10:00:00,131.11,132.37,130.97,132.25,55663.0,128.698,129.9348,128.5605,129.817,55663.0
2021-02-11 10:30:00,132.2,132.56,131.89,131.94,60172.0,129.7679,130.1213,129.4636,129.5127,60172.0
2021-02-11 11:00:00,131.97,133.42,131.86,133.42,55514.0,129.5421,130.9655,129.4342,130.9655,55514.0
2021-02-11 11:30:00,133.43,134.09,133.35,133.69,62904.0,130.9753,131.6231,130.8968,131.2305,62904.0
2021-02-11 12:00:00,133.66,133.99,132.11,132.12,82514.0,131.2011,131.525,129.6796,129.6894,82514.0
2021-02-11 12:30:00,132.06,133.69,131.92,133.66,77601.0,129.6305,131.2305,129.4931,131.2011,77601.0
2021-02-11 13:00:00,133.6,135.2,133.59,134.68,114970.0,131.1422,132.7127,131.1323,132.2023,114970.0
2021-02-11 13:30:00,134.66,135.4,134.54,134.71,84646.0,132.1827,132.909,132.0649,132.2317,84646.0
2021-02-11 14:00:00,134.69,134.98,134.07,134.98,37656.0,132.2121,132.4968,131.6035,132.4968,37656.0
2021-02-11 14:30:00,134.94,134.99,134.47,134.5,56597.0,132.4575,132.5066,131.9961,132.0256,56597.0
2021-02-11 15:00:00,134.48,135.25,134.34,134.93,59906.0,132.006,132.7618,131.8685,132.4477,59906.0
2021-02-11 15:30:00,134.99,135.31,134.3,135.03,135862.0,132.5066,132.8207,131.8293,132.5458,135862.0
2021-02-12 09:30:00,135.37,138.36,135.04,137.46,226919.0,132.8796,135.8146,132.5557,134.9311,226919.0
2021-02-12 10:00:00,137.35,140.59,137.3,140.26,149434.0,134.8232,138.0036,134.7741,137.6796,149434.0
2021-02-12 10:30:00,140.23,143.62,140.12,142.98,295448.0,137.6502,140.9778,137.5422,140.3496,295448.0
2021-02-12 11:00:00,142.98,143.78,141.53,141.95,147837.0,140.3496,141.1349,138.9263,139.3385,147837.0
2021-02-12 11:30:00,141.97,142.41,141.71,141.76,50377.0,139.3582,139.7901,139.103,139.152,50377.0
2021-02-12 12:00:00,141.81,142.3,141.37,142.3,53389.0,139.2011,139.6821,138.7692,139.6821,53389.0
2021-02-12 12:30:00,142.15,142.25,141.5,141.77,63197.0,139.5349,139.633,138.8968,139.1619,63197.0
2021-02-12 13:00:00,141.75,142.8,141.61,142.32,63024.0,139.1422,140.1729,139.0048,139.7017,63024.0
2021-02-12 13:30:00,142.24,142.56,141.81,141.83,46552.0,139.6232,139.9373,139.2011,139.2207,46552.0
2021-02-12 14:00:00,141.83,142.5,141.69,142.16,65058.0,139.2207,139.8784,139.0833,139.5447,65058.0
2021-02-12 14:30:00,142.2,142.8,142.06,142.2,78182.0,139.5839,140.1729,139.4465,139.5839,78182.0
2021-02-12 15:00:00,142.24,142.64,142.05,142.53,96482.0,139.6232,140.0158,139.4367,139.9079,96482.0
2021-02-12 15:30:00,142.45,142.56,141.61,142.41,197483.0,139.8293,139.9373,139.0048,139.7901,197483.0
2021-02-16 09:30:00,144.73,147.9,144.25,147.28,271309.0,142.0674,145.1791,141.5962,144.5705,271309.0
2021-02-16 10:00:00,147.24,147.38,145.26,145.69,141372.0,144.5312,144.6686,142.5876,143.0097,141372.0
2021-02-16 10:30:00,145.74,145.85,144.33,144.69,108607.0,143.0588,143.1668,141.6748,142.0281,108607.0
2021-02-16 11:00:00,144.62,145.41,142.91,143.18,182727.0,141.9594,142.7349,140.2809,140.5459,182727.0
2021-02-16 11:30:00,143.2,144.26,142.78,144.0,72788.0,140.5655,141.606,140.1533,141.3508,72788.0
2021-02-16 12:00:00,143.98,144.23,143.21,143.6,39072.0,141.3312,141.5766,140.5754,140.9582,39072.0
2021-02-16 12:30:00,143.65,143.92,143.35,143.73,25505.0,141.0073,141.2723,140.7128,141.0858,25505.0
2021-02-16 13:00:00,143.65,144.08,143.51,143.54,37547.0,141.0073,141.4294,140.8698,140.8993,37547.0
2021-02-16 13:30:00,143.52,143.94,143.18,143.24,76593.0,140.8797,141.2919,140.5459,140.6048,76593.0
2021-02-16 14:00:00,143.22,143.72,143.2,143.61,38385.0,140.5852,141.076,140.5655,140.968,38385.0
2021-02-16 14:30:00,143.57,143.71,143.1,143.38,37488.0,140.9287,141.0662,140.4674,140.7422,37488.0
2021-02-16 15:00:00,143.36,143.73,143.16,143.34,53349.0,140.7226,141.0858,140.5263,140.703,53349.0
2021-02-16 15:30:00,143.34,143.84,143.33,143.64,124835.0,140.703,141.1938,140.6932,140.9974,124835.0
2021-02-17 09:30:00,141.35,141.71,138.81,140.28,137654.0,138.7496,139.103,136.2563,137.6993,137654.0
2021-02-17 10:00:00,140.21,140.23,136.92,136.99,240260.0,137.6306,137.6502,134.4011,134.4698,240260.0
2021-02-17 10:30:00,136.93,137.28,135.44,136.39,238563.0,134.4109,134.7545,132.9483,133.8808,238563.0
2021-02-17 11:00:00,136.39,136.56,134.61,135.46,140073.0,133.8808,134.0477,132.1336,132.9679,140073.0
2021-02-17 11:30:00,135.35,136.0,134.53,135.96,66877.0,132.86,133.498,132.055,133.4587,66877.0
2021-02-17 12:00:00,136.03,136.95,135.71,136.88,41465.0,133.5275,134.4305,133.2133,134.3618,41465.0
2021-02-17 12:30:00,136.97,137.84,136.82,137.83,38144.0,134.4502,135.3042,134.3029,135.2943,38144.0
2021-02-17 13:00:00,137.74,138.65,137.66,138.35,65648.0,135.206,136.0992,135.1275,135.8048,65648.0
2021-02-17 13:30:00,138.26,138.33,137.99,138.19,34210.0,135.7164,135.7851,135.4514,135.6477,34210.0
2021-02-17 14:00:00,138.26,139.12,138.2,138.44,55487.0,135.7164,136.5606,135.6575,135.8931,55487.0
2021-02-17 14:30:00,138.48,139.18,138.34,138.68,51706.0,135.9324,136.6195,135.795,136.1287,51706.0
2021-02-17 15:00:00,138.68,139.59,138.68,139.45,47969.0,136.1287,137.022,136.1287,136.8845,47969.0
2021-02-17 15:30:00,139.45,139.98,139.3,139.3,135938.0,136.8845,137.4048,136.7373,136.7373,135938.0
2021-02-18 09:30:00,135.99,137.83,135.64,137.24,111980.0,133.586,135.3935,133.2422,134.8139,111980.0
2021-02-18 10:00:00,137.15,137.52,135.0,135.42,122906.0,134.7255,135.0889,132.6135,133.0261,122906.0
2021-02-18 10:30:00,135.19,135.55,134.5,135.21,60109.0,132.8001,133.1538,132.1223,132.8198,60109.0
2021-02-18 11:00:00,135.31,135.54,134.7,135.13,63940.0,132.918,133.1439,132.3188,132.7412,63940.0
2021-02-18 11:30:00,135.07,135.36,134.74,135.2,42005.0,132.6822,132.9671,132.3581,132.8099,42005.0
2021-02-18 12:00:00,135.16,135.66,134.48,135.52,47361.0,132.7707,133.2618,132.1027,133.1243,47361.0
2021-02-18 12:30:00,135.52,135.53,134.62,134.81,37633.0,133.1243,133.1341,132.2402,132.4268,37633.0
2021-02-18 13:00:00,134.82,135.95,134.72,135.86,49966.0,132.4367,133.5467,132.3384,133.4583,49966.0
2021-02-18 13:30:00,135.9,136.86,135.9,136.71,45393.0,133.4976,134.4406,133.4976,134.2933,45393.0
2021-02-18 14:00:00,136.75,137.12,136.07,136.36,50367.0,134.3325,134.696,133.6646,133.9494,50367.0
2021-02-18 14:30:00,136.52,136.61,136.22,136.57,26200.0,134.1066,134.195,133.8119,134.1557,26200.0
2021-02-18 15:00:00,136.46,137.19,136.39,136.79,39789.0,134.0477,134.7648,133.9789,134.3718,39789.0
2021-02-18 15:30:00,136.76,137.08,136.37,136.5,132278.0,134.3424,134.6567,133.9593,134.087,132278.0
2021-02-19 09:30:00,139.67,142.35,139.39,142.07,183252.0,137.2009,139.8335,136.9259,139.5585,183252.0
2021-02-19 10:00:00,142.23,142.24,141.02,141.49,95539.0,139.7157,139.7255,138.5271,138.9888,95539.0
2021-02-19 10:30:00,141.55,142.55,141.28,142.35,87796.0,139.0477,140.03,138.7825,139.8335,87796.0
2021-02-19 11:00:00,142.33,142.98,142.23,142.71,118198.0,139.8139,140.4524,139.7157,140.1872,118198.0
2021-02-19 11:30:00,142.72,142.97,141.29,141.53,86873.0,140.197,140.4426,138.7923,139.028,86873.0
2021-02-19 12:00:00,141.42,141.7,140.64,141.17,52551.0,138.92,139.195,138.1538,138.6744,52551.0
2021-02-19 12:30:00,141.15,141.7,140.83,141.03,60081.0,138.6548,139.195,138.3404,138.5369,60081.0
2021-02-19 13:00:00,141.05,141.24,140.15,141.24,62631.0,138.5565,138.7432,137.6724,138.7432,62631.0
2021-02-19 13:30:00,141.31,142.17,141.09,141.97,72540.0,138.8119,139.6567,138.5958,139.4603,72540.0
2021-02-19 14:00:00,141.94,142.3,141.83,141.89,77475.0,139.4308,139.7844,139.3227,139.3817,77475.0
2021-02-19 14:30:00,141.94,142.59,141.92,142.54,63020.0,139.4308,140.0693,139.4111,140.0202,63020.0
2021-02-19 15:00:00,142.63,143.26,142.24,143.01,87690.0,140.1086,140.7275,139.7255,140.4819,87690.0
2021-02-19 15:30:00,143.05,143.1,142.37,142.59,181141.0,140.5212,140.5703,139.8532,140.0693,181141.0
2021-02-22 09:30:00,139.98,140.0,137.26,138.29,146769.0,137.5054,137.5251,134.8335,135.8453,146769.0
2021-02-22 10:00:00,138.46,138.67,137.47,137.98,68780.0,136.0123,136.2186,135.0398,135.5408,68780.0
2021-02-22 10:30:00,137.92,137.98,135.95,136.18,77245.0,135.4819,135.5408,133.5467,133.7726,77245.0
2021-02-22 11:00:00,136.14,136.29,135.41,135.98,63394.0,133.7333,133.8807,133.0162,133.5762,63394.0
2021-02-22 11:30:00,135.91,136.53,135.49,135.75,42912.0,133.5074,134.1164,133.0948,133.3502,42912.0
2021-02-22 12:00:00,135.74,135.78,135.14,135.44,46147.0,133.3404,133.3797,132.751,133.0457,46147.0
2021-02-22 12:30:00,135.48,135.9,135.19,135.81,41143.0,133.085,133.4976,132.8001,133.4092,41143.0
2021-02-22 13:00:00,135.82,135.85,135.44,135.7,29654.0,133.419,133.4485,133.0457,133.3011,29654.0
2021-02-22 13:30:00,135.68,135.79,135.07,135.09,36204.0,133.2815,133.3895,132.6822,132.7019,36204.0
2021-02-22 14:00:00,135.15,135.15,134.61,134.67,48314.0,132.7608,132.7608,132.2304,132.2893,48314.0
2021-02-22 14:30:00,134.72,134.87,134.27,134.76,47168.0,132.3384,132.4858,131.8964,132.3777,47168.0
2021-02-22 15:00:00,134.73,134.81,132.46,132.48,94833.0,132.3483,132.4268,130.1184,130.138,94833.0
2021-02-22 15:30:00,132.48,133.06,131.83,132.39,232648.0,130.138,130.7078,129.4995,130.0496,232648.0
2021-02-23 09:30:00,126.88,128.11,124.57,126.77,386906.0,124.637,125.8453,122.3679,124.529,386906.0
2021-02-23 10:00:00,126.7,129.66,126.4,129.13,446840.0,124.4602,127.3679,124.1655,126.8473,446840.0
2021-02-23 10:30:00,129.14,131.76,128.39,130.81,114796.0,126.8571,129.4308,126.1203,128.4976,114796.0
2021-02-23 11:00:00,131.0,131.89,129.35,129.61,111006.0,128.6842,129.5585,127.0634,127.3188,111006.0
2021-02-23 11:30:00,129.6,129.93,126.9,127.0,248957.0,127.3089,127.6331,124.6567,124.7549,248957.0
2021-02-23 12:00:00,126.92,127.76,126.16,127.69,133731.0,124.6763,125.5015,123.9298,125.4327,133731.0
2021-02-23 12:30:00,127.55,127.71,125.88,126.45,62740.0,125.2952,125.4524,123.6547,124.2146,62740.0
2021-02-23 13:00:00,126.44,127.82,126.11,127.82,84569.0,124.2048,125.5604,123.8806,125.5604,84569.0
2021-02-23 13:30:00,127.76,128.28,126.78,127.37,77510.0,125.5015,126.0123,124.5388,125.1184,77510.0
2021-02-23 14:00:00,127.3,128.51,127.19,128.47,66918.0,125.0496,126.2382,124.9415,126.1989,66918.0
2021-02-23 14:30:00,128.5,128.65,127.5,128.65,64013.0,126.2284,126.3757,125.2461,126.3757,64013.0
2021-02-23 15:00:00,128.71,131.24,128.71,130.91,75424.0,126.4347,128.9199,126.4347,128.5958,75424.0
2021-02-23 15:30:00,131.0,131.22,129.65,129.75,304163.0,128.6842,128.9003,127.3581,127.4563,304163.0
2021-02-24 09:30:00,128.69,130.39,128.33,128.86,82408.0,126.415,128.085,126.0614,126.582,82408.0
2021-02-24 10:00:00,128.98,129.11,126.21,126.71,116440.0,126.6999,126.8276,123.9789,124.47,116440.0
2021-02-24 10:30:00,126.79,127.53,126.24,126.57,87412.0,124.5486,125.2755,124.0083,124.3325,87412.0
2021-02-24 11:00:00,126.57,127.92,126.56,127.16,70522.0,124.3325,125.6586,124.3227,124.9121,70522.0
2021-02-24 11:30:00,127.18,129.46,127.17,129.4,81766.0,124.9317,127.1714,124.9219,127.1125,81766.0
2021-02-24 12:00:00,129.35,130.69,129.35,130.65,40388.0,127.0634,128.3797,127.0634,128.3404,40388.0
2021-02-24 12:30:00,130.69,131.46,130.68,131.0,53922.0,128.3797,129.1361,128.3698,128.6842,53922.0
2021-02-24 13:00:00,130.92,132.27,130.5,132.12,50242.0,128.6056,129.9317,128.193,129.7844,50242.0
2021-02-24 13:30:00,132.04,133.21,132.04,133.11,58285.0,129.7058,130.8551,129.7058,130.7569,58285.0
2021-02-24 14:00:00,133.24,133.67,132.68,133.52,68287.0,130.8846,131.307,130.3345,131.1596,68287.0
2021-02-24 14:30:00,133.52,134.0,133.07,133.33,57240.0,131.1596,131.6312,130.7176,130.973,57240.0
2021-02-24 15:00:00,133.29,133.56,132.77,133.47,62663.0,130.9337,131.1989,130.4229,131.1105,62663.0
2021-02-24 15:30:00,133.49,134.44,133.41,134.33,131460.0,131.1302,132.0634,131.0516,131.9553,131460.0
2021-02-25 09:30:00,132.65,133.29,132.01,132.46,63835.0,130.305,130.9337,129.6763,130.1184,63835.0
2021-02-25 10:00:00,132.59,132.59,130.6,131.02,61727.0,130.2461,130.2461,128.2913,128.7038,61727.0
2021-02-25 10:30:00,130.91,131.01,129.38,130.53,45738.0,128.5958,128.694,127.0928,128.2225,45738.0
2021-02-25 11:00:00,130.6,131.7,130.39,130.68,43361.0,128.2913,129.3718,128.085,128.3698,43361.0
2021-02-25 11:30:00,130.67,130.75,129.21,129.31,37628.0,128.36,128.4386,126.9258,127.0241,37628.0
2021-02-25 12:00:00,129.33,129.33,128.01,128.02,53247.0,127.0437,127.0437,125.747,125.7569,53247.0
2021-02-25 12:30:00,128.06,128.16,125.86,126.37,58205.0,125.7962,125.8944,123.6351,124.136,58205.0
2021-02-25 13:00:00,126.14,128.41,125.93,128.24,62829.0,123.9101,126.14,123.7038,125.973,62829.0
2021-02-25 13:30:00,128.25,128.33,127.04,127.48,47535.0,125.9828,126.0614,124.7942,125.2264,47535.0
2021-02-25 14:00:00,127.45,129.29,127.25,129.22,51901.0,125.1969,127.0044,125.0005,126.9357,51901.0
2021-02-25 14:30:00,129.21,129.21,127.71,127.85,51669.0,126.9258,126.9258,125.4524,125.5899,51669.0
2021-02-25 15:00:00,127.87,127.97,126.13,126.24,58147.0,125.6095,125.7078,123.9003,124.0083,58147.0
2021-02-25 15:30:00,126.19,126.91,125.31,125.65,233909.0,123.9592,124.6665,123.0948,123.4288,233909.0
2021-02-26 09:30:00,126.95,128.3,125.46,125.97,117938.0,124.7058,126.0319,123.2421,123.7431,117938.0
2021-02-26 10:00:00,125.82,126.09,124.21,124.32,146971.0,123.5958,123.861,122.0142,122.1223,146971.0
2021-02-26 10:30:00,124.34,127.35,124.03,126.61,93091.0,122.1419,125.0987,121.8374,124.3718,93091.0
2021-02-26 11:00:00,126.82,127.71,126.57,127.44,45640.0,124.5781,125.4524,124.3325,125.1871,45640.0
2021-02-26 11:30:00,127.63,128.89,127.63,128.73,35591.0,125.3738,126.6115,125.3738,126.4543,35591.0
2021-02-26 12:00:00,128.81,129.86,128.47,129.28,83934.0,126.5329,127.5643,126.1989,126.9946,83934.0
2021-02-26 12:30:00,129.34,129.65,128.55,128.63,28964.0,127.0535,127.3581,126.2775,126.3561,28964.0
2021-02-26 13:00:00,128.65,129.68,128.29,129.38,29935.0,126.3757,127.3875,126.0221,127.0928,29935.0
2021-02-26 13:30:00,129.4,129.54,128.46,128.81,29223.0,127.1125,127.25,126.1891,126.5329,29223.0
2021-02-26 14:00:00,128.86,129.25,128.07,128.37,35440.0,126.582,126.9651,125.806,126.1007,35440.0
2021-02-26 14:30:00,128.41,129.3,128.08,128.72,36134.0,126.14,127.0142,125.8158,126.4445,36134.0
2021-02-26 15:00:00,128.76,129.32,128.15,128.23,42733.0,126.4838,127.0339,125.8846,125.9632,42733.0
2021-02-26 15:30:00,128.2,129.83,128.2,128.46,173335.0,125.9337,127.5349,125.9337,126.1891,173335.0
2021-03-01 09:30:00,131.47,132.45,130.5,131.78,145853.0,129.1459,130.1086,128.193,129.4504,145853.0
2021-03-01 10:00:00,131.74,131.9,130.79,131.17,67049.0,129.4111,129.5683,128.4779,128.8512,67049.0
2021-03-01 10:30:00,131.15,131.67,130.56,131.19,36899.0,128.8315,129.3423,128.252,128.8708,36899.0
2021-03-01 11:00:00,131.19,132.09,131.0,131.71,50484.0,128.8708,129.7549,128.6842,129.3816,50484.0
2021-03-01 11:30:00,131.78,132.98,131.74,132.24,36689.0,129.4504,130.6292,129.4111,129.9023,36689.0
2021-03-01 12:00:00,132.22,132.88,131.9,132.44,48459.0,129.8826,130.531,129.5683,130.0987,48459.0
2021-03-01 12:30:00,132.45,133.23,132.22,132.76,41253.0,130.1086,130.8748,129.8826,130.4131,41253.0
2021-03-01 13:00:00,132.98,133.25,132.28,133.05,54523.0,130.6292,130.8944,129.9416,130.698,54523.0
2021-03-01 13:30:00,133.03,133.48,132.97,133.03,35345.0,130.6783,131.1204,130.6194,130.6783,35345.0
2021-03-01 14:00:00,133.03,133.9,133.03,133.9,31984.0,130.6783,131.5329,130.6783,131.5329,31984.0
2021-03-01 14:30:00,133.93,134.35,133.56,133.8,64272.0,131.5624,131.975,131.1989,131.4347,64272.0
2021-03-01 15:00:00,133.84,134.14,133.27,133.56,43847.0,131.474,131.7687,130.9141,131.1989,43847.0
2021-03-01 15:30:00,133.58,134.15,133.49,134.0,131613.0,131.2186,131.7785,131.1302,131.6312,131613.0
2021-03-02 09:30:00,133.75,133.99,130.73,132.54,101701.0,131.3856,131.6213,128.419,130.197,101701.0
2021-03-02 10:00:00,132.52,132.76,130.65,130.83,100438.0,130.1773,130.4131,128.3404,128.5172,100438.0
2021-03-02 10:30:00,130.8,130.93,129.67,129.96,70865.0,128.4877,128.6154,127.3777,127.6626,70865.0
2021-03-02 11:00:00,129.92,130.17,129.11,129.55,62403.0,127.6233,127.8689,126.8276,127.2598,62403.0
2021-03-02 11:30:00,129.54,129.62,128.7,128.77,67634.0,127.25,127.3286,126.4249,126.4936,67634.0
2021-03-02 12:00:00,128.67,129.29,128.38,129.01,46893.0,126.3954,127.0044,126.1105,126.7294,46893.0
2021-03-02 12:30:00,129.02,129.72,128.83,129.19,30037.0,126.7392,127.4268,126.5526,126.9062,30037.0
2021-03-02 13:00:00,129.19,129.64,129.06,129.16,38860.0,126.9062,127.3482,126.7785,126.8767,38860.0
2021-03-02 13:30:00,129.25,129.82,129.16,129.16,57917.0,126.9651,127.5251,126.8767,126.8767,57917.0
2021-03-02 14:00:00,129.22,129.52,128.5,128.61,26123.0,126.9357,127.2304,126.2284,126.3364,26123.0
2021-03-02 14:30:00,128.63,129.0,128.45,128.79,28570.0,126.3561,126.7195,126.1793,126.5133,28570.0
2021-03-02 15:00:00,128.75,129.13,127.95,127.96,45436.0,126.474,126.8473,125.6881,125.6979,45436.0
2021-03-02 15:30:00,127.96,128.69,126.74,126.79,224552.0,125.6979,126.415,124.4995,124.5486,224552.0
2021-03-03 09:30:00,126.79,128.67,126.18,126.48,108055.0,124.5486,126.3954,123.9494,124.2441,108055.0
2021-03-03 10:00:00,126.33,126.65,124.33,124.5,128971.0,124.0967,124.4111,122.1321,122.2991,128971.0
2021-03-03 10:30:00,124.39,125.68,124.28,125.41,67557.0,122.191,123.4582,122.083,123.193,67557.0
2021-03-03 11:00:00,125.41,126.05,125.27,125.98,115221.0,123.193,123.8217,123.0555,123.7529,115221.0
2021-03-03 11:30:00,125.94,126.06,124.91,125.18,74368.0,123.7136,123.8315,122.7019,122.9671,74368.0
2021-03-03 12:00:00,125.24,125.26,124.64,124.69,40044.0,123.026,123.0457,122.4366,122.4857,40044.0
2021-03-03 12:30:00,124.7,124.79,123.73,123.96,45875.0,122.4956,122.584,121.5427,121.7686,45875.0
2021-03-03 13:00:00,124.01,125.02,123.95,124.83,57856.0,121.8178,122.8099,121.7588,122.6233,57856.0
2021-03-03 13:30:00,124.69,124.73,123.12,123.27,43358.0,122.4857,122.525,120.9435,121.0908,43358.0
2021-03-03 14:00:00,123.28,123.32,121.95,122.08,71012.0,121.1007,121.14,119.7942,119.9219,71012.0
2021-03-03 14:30:00,122.1,123.24,121.59,123.12,120748.0,119.9415,121.0614,119.4405,120.9435,120748.0
2021-03-03 15:00:00,123.19,123.44,122.23,122.45,85859.0,121.0123,121.2578,120.0692,120.2853,85859.0
2021-03-03 15:30:00,122.47,122.93,121.46,121.66,228059.0,120.305,120.7569,119.3128,119.5093,228059.0
2021-03-04 09:30:00,121.0,121.45,116.4,116.58,232812.0,118.861,119.303,114.3423,114.5191,232812.0
2021-03-04 10:00:00,116.43,117.21,115.1,115.7,191453.0,114.3718,115.138,113.0653,113.6547,191453.0
2021-03-04 10:30:00,115.64,118.84,115.41,118.22,202216.0,113.5957,116.7392,113.3698,116.1301,202216.0
2021-03-04 11:00:00,118.21,118.85,116.53,117.13,115181.0,116.1203,116.749,114.47,115.0594,115181.0
2021-03-04 11:30:00,117.19,118.5,116.87,117.78,83544.0,115.1183,116.4052,114.804,115.6979,83544.0
2021-03-04 12:00:00,117.84,118.46,116.34,116.68,96447.0,115.7568,116.3659,114.2834,114.6173,96447.0
2021-03-04 12:30:00,116.6,116.72,115.16,115.45,130514.0,114.5388,114.6566,113.1242,113.4091,130514.0
2021-03-04 13:00:00,115.46,115.74,113.15,114.0,100707.0,113.4189,113.694,111.1497,111.9847,100707.0
2021-03-04 13:30:00,114.04,114.05,111.31,111.47,157823.0,112.024,112.0338,109.3423,109.4994,157823.0
2021-03-04 14:00:00,111.44,114.55,111.38,114.33,124257.0,109.47,112.525,109.411,112.3089,124257.0
2021-03-04 14:30:00,114.39,115.03,113.91,114.51,119845.0,112.3678,112.9965,111.8963,112.4857,119845.0
2021-03-04 15:00:00,114.62,114.79,113.58,114.38,148623.0,112.5938,112.7608,111.5721,112.358,148623.0
2021-03-04 15:30:00,114.37,115.54,113.65,113.96,414473.0,112.3482,113.4975,111.6409,111.9454,414473.0
2021-03-05 09:30:00,117.41,117.83,111.56,112.46,207309.0,115.3344,115.747,109.5879,110.4719,207309.0
2021-03-05 10:00:00,112.45,112.53,109.68,109.92,216284.0,110.4621,110.5407,107.7411,107.9768,216284.0
2021-03-05 10:30:00,110.15,110.52,108.66,109.23,137421.0,108.2028,108.5662,106.7391,107.299,137421.0
2021-03-05 11:00:00,109.28,109.69,106.45,107.0,311674.0,107.3482,107.7509,104.5682,105.1085,311674.0
2021-03-05 11:30:00,106.95,109.66,106.95,109.66,223826.0,105.0593,107.7214,105.0593,107.7214,223826.0
2021-03-05 12:00:00,109.61,111.62,109.16,111.45,238503.0,107.6723,109.6468,107.2303,109.4798,238503.0
2021-03-05 12:30:00,111.46,113.18,111.37,112.85,85946.0,109.4896,111.1792,109.4012,110.855,85946.0
2021-03-05 13:00:00,112.87,113.95,111.97,113.95,103174.0,110.8747,111.9356,109.9906,111.9356,103174.0
2021-03-05 13:30:00,114.25,114.71,112.66,112.93,146175.0,112.2303,112.6822,110.6684,110.9336,146175.0
2021-03-05 14:00:00,112.93,113.34,112.17,113.22,100790.0,110.9336,111.3364,110.1871,111.2185,100790.0
2021-03-05 14:30:00,113.22,114.33,112.8,114.03,85740.0,111.2185,112.3089,110.8059,112.0142,85740.0
2021-03-05 15:00:00,114.03,114.5,113.55,114.22,73523.0,112.0142,112.4759,111.5427,112.2008,73523.0
2021-03-05 15:30:00,114.27,114.68,113.83,113.89,251106.0,112.2499,112.6527,111.8177,111.8767,251106.0
2021-03-08 09:30:00,113.0,113.66,110.58,111.85,125090.0,111.0024,111.6507,108.6252,109.8727,125090.0
2021-03-08 10:00:00,111.97,112.44,110.4,111.3,146981.0,109.9906,110.4523,108.4484,109.3324,146981.0
2021-03-08 10:30:00,111.3,112.4,111.18,111.57,138934.0,109.3324,110.413,109.2146,109.5977,138934.0
2021-03-08 11:00:00,111.71,112.26,110.23,110.34,132827.0,109.7352,110.2755,108.2814,108.3894,132827.0
2021-03-08 11:30:00,110.33,110.36,108.37,108.57,155608.0,108.3796,108.4091,106.4542,106.6507,155608.0
2021-03-08 12:00:00,108.53,110.22,108.49,110.0,81083.0,106.6114,108.2715,106.5721,108.0554,81083.0
2021-03-08 12:30:00,109.97,110.24,108.61,108.62,106309.0,108.026,108.2912,106.69,106.6998,106309.0
2021-03-08 13:00:00,108.66,109.01,108.03,108.58,107674.0,106.7391,107.0829,106.1203,106.6605,107674.0
2021-03-08 13:30:00,108.62,108.68,106.49,106.75,122364.0,106.6998,106.7588,104.6075,104.8629,122364.0
2021-03-08 14:00:00,106.7,106.95,106.08,106.73,283687.0,104.8138,105.0593,104.2047,104.8432,283687.0
2021-03-08 14:30:00,106.75,107.14,105.74,105.98,190242.0,104.8629,105.246,103.8707,104.1065,190242.0
2021-03-08 15:00:00,105.99,105.99,104.47,104.88,240089.0,104.1163,104.1163,102.6232,103.0259,240089.0
2021-03-08 15:30:00,104.97,105.46,104.05,104.18,695227.0,103.1143,103.5957,102.2106,102.3383,695227.0
2021-03-09 09:30:00,108.9,112.04,108.62,111.7,393444.0,106.9749,110.0594,106.6998,109.7254,393444.0
2021-03-09 10:00:00,111.7,112.91,111.34,112.33,350966.0,109.7254,110.914,109.3717,110.3442,350966.0
2021-03-09 10:30:00,112.34,112.6,111.15,111.46,123332.0,110.3541,110.6095,109.1851,109.4896,123332.0
2021-03-09 11:00:00,111.44,112.01,111.21,111.76,74200.0,109.47,110.0299,109.244,109.7843,74200.0
2021-03-09 11:30:00,111.82,112.48,111.53,112.27,93240.0,109.8433,110.4916,109.5584,110.2853,93240.0
2021-03-09 12:00:00,112.33,113.49,112.05,113.0,87574.0,110.3442,111.4837,110.0692,111.0024,87574.0
2021-03-09 12:30:00,113.06,113.58,112.8,113.28,62176.0,111.0613,111.5721,110.8059,111.2774,62176.0
2021-03-09 13:00:00,113.29,114.02,113.18,113.75,61438.0,111.2873,112.0044,111.1792,111.7391,61438.0
2021-03-09 13:30:00,113.75,114.55,113.61,113.76,116762.0,111.7391,112.525,111.6016,111.749,116762.0
2021-03-09 14:00:00,113.73,113.85,112.87,113.01,69033.0,111.7195,111.8374,110.8747,111.0122,69033.0
2021-03-09 14:30:00,113.05,114.41,113.05,114.04,80518.0,111.0515,112.3875,111.0515,112.024,80518.0
2021-03-09 15:00:00,114.09,114.45,113.89,114.37,81990.0,112.0731,112.4268,111.8767,112.3482,81990.0
2021-03-09 15:30:00,114.34,114.84,112.82,113.34,330204.0,112.3187,112.8099,110.8256,111.3364,330204.0
2021-03-10 09:30:00,117.21,117.25,112.11,112.16,357888.0,115.138,115.1773,110.1281,110.1772,357888.0
2021-03-10 10:00:00,112.26,112.64,109.41,109.55,234757.0,110.2755,110.6488,107.4759,107.6134,234757.0
2021-03-10 10:30:00,109.55,110.64,108.79,109.93,160845.0,107.6134,108.6841,106.8668,107.9867,160845.0
2021-03-10 11:00:00,109.97,111.41,109.86,111.16,103306.0,108.026,109.4405,107.9179,109.1949,103306.0
2021-03-10 11:30:00,111.3,111.52,109.83,110.69,71626.0,109.3324,109.5486,107.8884,108.7332,71626.0
2021-03-10 12:00:00,110.75,110.83,109.71,109.88,61518.0,108.7922,108.8708,107.7706,107.9375,61518.0
2021-03-10 12:30:00,109.94,110.5,109.15,109.88,70073.0,107.9965,108.5466,107.2205,107.9375,70073.0
2021-03-10 13:00:00,109.88,109.88,108.97,109.37,89103.0,107.9375,107.9375,107.0436,107.4366,89103.0
2021-03-10 13:30:00,109.37,109.53,108.3,108.9,107676.0,107.4366,107.5937,106.3855,106.9749,107676.0
2021-03-10 14:00:00,108.9,110.0,108.51,108.87,88496.0,106.9749,108.0554,106.5918,106.9454,88496.0
2021-03-10 14:30:00,108.94,109.5,108.15,108.84,100549.0,107.0142,107.5643,106.2381,106.9159,100549.0
2021-03-10 15:00:00,108.83,109.13,108.25,108.25,104602.0,106.9061,107.2008,106.3364,106.3364,104602.0
2021-03-10 15:30:00,108.34,110.02,108.18,108.78,387031.0,106.4248,108.0751,106.2676,106.857,387031.0
2021-03-11 09:30:00,111.39,113.0,111.0,113.0,225927.0,109.4209,111.0024,109.0378,111.0024,225927.0
2021-03-11 10:00:00,113.01,113.86,112.2,112.38,119049.0,111.0122,111.8472,110.2165,110.3934,119049.0
2021-03-11 10:30:00,112.43,113.49,112.42,113.34,67933.0,110.4425,111.4837,110.4326,111.3364,67933.0
2021-03-11 11:00:00,113.5,113.93,113.24,113.68,49340.0,111.4936,111.916,111.2382,111.6704,49340.0
2021-03-11 11:30:00,113.71,114.42,113.61,113.97,62638.0,111.6998,112.3973,111.6016,111.9552,62638.0
2021-03-11 12:00:00,113.97,114.48,113.42,114.29,49832.0,111.9552,112.4562,111.415,112.2696,49832.0
2021-03-11 12:30:00,114.3,114.38,113.91,114.26,44626.0,112.2794,112.358,111.8963,112.2401,44626.0
2021-03-11 13:00:00,114.26,114.68,114.11,114.33,45252.0,112.2401,112.6527,112.0928,112.3089,45252.0
2021-03-11 13:30:00,114.36,114.58,113.91,113.95,49914.0,112.3384,112.5545,111.8963,111.9356,49914.0
2021-03-11 14:00:00,114.05,114.83,114.0,114.26,50476.0,112.0338,112.8,111.9847,112.2401,50476.0
2021-03-11 14:30:00,114.23,114.77,114.05,114.38,47967.0,112.2107,112.7411,112.0338,112.358,47967.0
2021-03-11 15:00:00,114.34,114.41,113.71,113.97,91475.0,112.3187,112.3875,111.6998,111.9552,91475.0
2021-03-11 15:30:00,113.97,114.43,113.48,113.87,293730.0,111.9552,112.4071,111.4739,111.857,293730.0
2021-03-12 09:30:00,111.03,112.56,110.05,112.53,143425.0,109.0672,110.5702,108.1045,110.5407,143425.0
2021-03-12 10:00:00,112.52,112.78,111.11,111.56,73164.0,110.5309,110.7863,109.1458,109.5879,73164.0
2021-03-12 10:30:00,111.56,111.95,111.13,111.53,62273.0,109.5879,109.971,109.1655,109.5584,62273.0
2021-03-12 11:00:00,111.42,112.38,110.98,111.23,134684.0,109.4503,110.3934,109.0181,109.2637,134684.0
2021-03-12 11:30:00,111.26,111.99,110.64,111.7,54872.0,109.2932,110.0102,108.6841,109.7254,54872.0
2021-03-12 12:00:00,111.76,112.82,111.51,112.61,32981.0,109.7843,110.8256,109.5387,110.6193,32981.0
2021-03-12 12:30:00,112.57,112.94,112.16,112.44,32690.0,110.58,110.9435,110.1772,110.4523,32690.0
2021-03-12 13:00:00,112.52,112.77,112.2,112.5,31355.0,110.5309,110.7765,110.2165,110.5112,31355.0
2021-03-12 13:30:00,112.58,112.95,112.22,112.52,30681.0,110.5898,110.9533,110.2362,110.5309,30681.0
2021-03-12 14:00:00,112.54,112.67,111.54,112.1,125528.0,110.5505,110.6782,109.5682,110.1183,125528.0
2021-03-12 14:30:00,112.19,113.21,112.19,112.96,52740.0,110.2067,111.2087,110.2067,110.9631,52740.0
2021-03-12 15:00:00,112.97,113.21,112.61,112.84,57562.0,110.9729,111.2087,110.6193,110.8452,57562.0
2021-03-12 15:30:00,112.89,113.56,112.78,112.83,219857.0,110.8943,111.5525,110.7863,110.8354,219857.0
2021-03-15 09:30:00,113.45,115.81,113.24,115.57,208425.0,111.4444,113.7627,111.2382,113.527,208425.0
2021-03-15 10:00:00,115.49,117.08,115.45,115.93,134409.0,113.4484,115.0103,113.4091,113.8806,134409.0
2021-03-15 10:30:00,115.88,116.51,115.4,116.36,151131.0,113.8315,114.4503,113.36,114.303,151131.0
2021-03-15 11:00:00,116.31,117.5,115.4,115.93,130676.0,114.2539,115.4228,113.36,113.8806,130676.0
2021-03-15 11:30:00,115.89,116.59,115.64,116.32,100544.0,113.8413,114.5289,113.5957,114.2637,100544.0
2021-03-15 12:00:00,116.31,117.37,115.94,117.31,96734.0,114.2539,115.2951,113.8904,115.2362,96734.0
2021-03-15 12:30:00,117.36,117.59,116.76,117.13,120988.0,115.2853,115.5113,114.6959,115.0594,120988.0
2021-03-15 13:00:00,117.14,117.54,116.82,117.16,68274.0,115.0692,115.4621,114.7549,115.0889,68274.0
2021-03-15 13:30:00,117.16,117.17,116.71,116.93,39951.0,115.0889,115.0987,114.6468,114.8629,39951.0
2021-03-15 14:00:00,116.99,117.92,116.87,117.89,79135.0,114.9219,115.8354,114.804,115.8059,79135.0
2021-03-15 14:30:00,117.94,118.37,117.84,117.91,72105.0,115.8551,116.2775,115.7568,115.8256,72105.0
2021-03-15 15:00:00,117.93,117.93,117.28,117.48,79647.0,115.8452,115.8452,115.2067,115.4032,79647.0
2021-03-15 15:30:00,117.43,118.02,117.32,117.78,318937.0,115.3541,115.9337,115.246,115.6979,318937.0
2021-03-16 09:30:00,119.7,119.99,116.83,118.38,242901.0,117.584,117.8688,114.7647,116.2873,242901.0
2021-03-16 10:00:00,118.44,119.56,118.3,119.47,105532.0,116.3462,117.4464,116.2087,117.358,105532.0
2021-03-16 10:30:00,119.56,119.9,118.52,118.77,118102.0,117.4464,117.7804,116.4248,116.6704,118102.0
2021-03-16 11:00:00,118.82,119.63,118.49,118.78,71549.0,116.7195,117.5152,116.3953,116.6802,71549.0
2021-03-16 11:30:00,118.74,118.95,118.15,118.61,100396.0,116.6409,116.8472,116.0614,116.5132,100396.0
2021-03-16 12:00:00,118.69,118.81,116.96,117.41,67973.0,116.5918,116.7097,114.8924,115.3344,67973.0
2021-03-16 12:30:00,117.42,118.73,117.36,118.42,95991.0,115.3443,116.6311,115.2853,116.3266,95991.0
2021-03-16 13:00:00,118.42,119.03,118.36,118.62,61712.0,116.3266,116.9258,116.2676,116.523,61712.0
2021-03-16 13:30:00,118.63,118.68,118.08,118.23,85208.0,116.5329,116.582,115.9926,116.1399,85208.0
2021-03-16 14:00:00,118.31,118.38,116.52,116.85,126834.0,116.2185,116.2873,114.4602,114.7843,126834.0
2021-03-16 14:30:00,116.75,117.04,116.09,116.94,163608.0,114.6861,114.971,114.0378,114.8727,163608.0
2021-03-16 15:00:00,116.9,117.69,116.42,117.33,117592.0,114.8335,115.6095,114.3619,115.2558,117592.0
2021-03-16 15:30:00,117.3,117.94,117.2,117.34,211064.0,115.2264,115.8551,115.1281,115.2657,211064.0
2021-03-17 09:30:00,115.58,115.67,113.37,114.95,139584.0,113.5368,113.6252,111.3659,112.9179,139584.0
2021-03-17 10:00:00,114.81,115.3,114.21,114.85,107346.0,112.7804,113.2617,112.191,112.8197,107346.0
2021-03-17 10:30:00,114.84,115.13,114.0,114.23,44296.0,112.8099,113.0947,111.9847,112.2107,44296.0
2021-03-17 11:00:00,114.15,114.74,113.71,114.49,26456.0,112.1321,112.7116,111.6998,112.4661,26456.0
2021-03-17 11:30:00,114.4,114.53,113.62,113.86,33043.0,112.3776,112.5053,111.6114,111.8472,33043.0
2021-03-17 12:00:00,113.78,114.72,113.57,114.64,54829.0,111.7686,112.692,111.5623,112.6134,54829.0
2021-03-17 12:30:00,114.38,114.54,113.71,113.71,21608.0,112.358,112.5152,111.6998,111.6998,21608.0
2021-03-17 13:00:00,113.7,114.48,113.64,114.27,32347.0,111.69,112.4562,111.6311,112.2499,32347.0
2021-03-17 13:30:00,114.26,114.3,113.6,113.8,28824.0,112.2401,112.2794,111.5918,111.7883,28824.0
2021-03-17 14:00:00,113.83,116.35,113.83,115.74,205341.0,111.8177,114.2932,111.8177,113.694,205341.0
2021-03-17 14:30:00,115.59,117.82,115.37,117.67,105931.0,113.5466,115.7372,113.3305,115.5898,105931.0
2021-03-17 15:00:00,117.76,118.87,117.38,117.97,115883.0,115.6782,116.7686,115.305,115.8845,115883.0
2021-03-17 15:30:00,117.93,118.28,116.9,117.47,246187.0,115.8452,116.1891,114.8335,115.3934,246187.0
2021-03-18 09:30:00,115.2,115.37,113.92,114.43,89976.0,113.1635,113.3305,111.9061,112.4071,89976.0
2021-03-18 10:00:00,114.47,114.9,113.09,114.86,77725.0,112.4464,112.8688,111.0908,112.8295,77725.0
2021-03-18 10:30:00,114.83,115.65,114.57,115.57,53907.0,112.8,113.6055,112.5446,113.527,53907.0
2021-03-18 11:00:00,115.59,116.05,115.24,115.99,46565.0,113.5466,113.9985,113.2028,113.9395,46565.0
2021-03-18 11:30:00,115.99,115.99,114.46,114.67,88140.0,113.9395,113.9395,112.4366,112.6429,88140.0
2021-03-18 12:00:00,114.67,115.66,114.41,115.56,51564.0,112.6429,113.6154,112.3875,113.5171,51564.0
2021-03-18 12:30:00,115.55,115.65,114.51,114.51,25312.0,113.5073,113.6055,112.4857,112.4857,25312.0
2021-03-18 13:00:00,114.51,115.73,114.5,115.62,28157.0,112.4857,113.6841,112.4759,113.5761,28157.0
2021-03-18 13:30:00,115.67,115.68,115.18,115.51,36317.0,113.6252,113.635,113.1439,113.468,36317.0
2021-03-18 14:00:00,115.59,115.6,114.45,114.5,26845.0,113.5466,113.5564,112.4268,112.4759,26845.0
2021-03-18 14:30:00,114.44,114.54,113.08,113.25,52012.0,112.4169,112.5152,111.081,111.248,52012.0
2021-03-18 15:00:00,113.22,113.37,112.35,113.02,78446.0,111.2185,111.3659,110.3639,111.022,78446.0
2021-03-18 15:30:00,113.01,113.07,112.15,112.24,294211.0,111.0122,111.0712,110.1674,110.2558,294211.0
2021-03-19 09:30:00,112.78,113.95,111.78,112.77,155683.0,110.7863,111.9356,109.804,110.7765,155683.0
2021-03-19 10:00:00,112.71,113.77,111.32,112.87,110802.0,110.7175,111.7588,109.3521,110.8747,110802.0
2021-03-19 10:30:00,112.91,113.65,112.09,113.52,38011.0,110.914,111.6409,110.1085,111.5132,38011.0
2021-03-19 11:00:00,113.59,114.16,112.96,113.91,57748.0,111.582,112.1419,110.9631,111.8963,57748.0
2021-03-19 11:30:00,113.83,114.85,113.68,114.64,47234.0,111.8177,112.8197,111.6704,112.6134,47234.0
2021-03-19 12:00:00,114.67,115.12,114.43,114.66,50462.0,112.6429,113.0849,112.4071,112.633,50462.0
2021-03-19 12:30:00,114.74,115.61,114.74,115.54,45274.0,112.7116,113.5663,112.7116,113.4975,45274.0
2021-03-19 13:00:00,115.53,115.9,114.66,115.74,33213.0,113.4877,113.8511,112.633,113.694,33213.0
2021-03-19 13:30:00,115.79,116.06,115.39,115.65,38831.0,113.7431,114.0083,113.3501,113.6055,38831.0
2021-03-19 14:00:00,115.69,115.95,115.06,115.51,30508.0,113.6448,113.9002,113.026,113.468,30508.0
2021-03-19 14:30:00,115.55,115.67,114.74,115.16,42926.0,113.5073,113.6252,112.7116,113.1242,42926.0
2021-03-19 15:00:00,115.18,115.21,114.02,114.3,57669.0,113.1439,113.1733,112.0044,112.2794,57669.0
2021-03-19 15:30:00,114.25,115.4,114.11,114.8,258335.0,112.2303,113.36,112.0928,112.7706,258335.0
2021-03-22 09:30:00,117.78,118.71,115.35,115.53,103563.0,115.6979,116.6115,113.3109,113.4877,103563.0
2021-03-22 10:00:00,115.59,116.37,115.12,116.22,56675.0,113.5466,114.3128,113.0849,114.1655,56675.0
2021-03-22 10:30:00,116.22,116.61,115.88,116.43,36809.0,114.1655,114.5486,113.8315,114.3718,36809.0
2021-03-22 11:00:00,116.52,116.98,116.08,116.84,54722.0,114.4602,114.912,114.0279,114.7745,54722.0
2021-03-22 11:30:00,116.98,117.54,116.65,116.69,41984.0,114.912,115.4621,114.5879,114.6272,41984.0
2021-03-22 12:00:00,116.8,117.39,116.64,117.31,28251.0,114.7352,115.3148,114.578,115.2362,28251.0
2021-03-22 12:30:00,117.31,118.02,117.08,117.95,61316.0,115.2362,115.9337,115.0103,115.8649,61316.0
2021-03-22 13:00:00,117.93,117.93,117.19,117.59,30970.0,115.8452,115.8452,115.1183,115.5113,30970.0
2021-03-22 13:30:00,117.65,118.61,117.65,118.3,72644.0,115.5702,116.5132,115.5702,116.2087,72644.0
2021-03-22 14:00:00,118.33,118.33,117.7,117.96,39810.0,116.2382,116.2382,115.6193,115.8747,39810.0
2021-03-22 14:30:00,118.02,118.36,117.72,117.99,40803.0,115.9337,116.2676,115.639,115.9042,40803.0
2021-03-22 15:00:00,118.02,118.12,117.05,117.12,57979.0,115.9337,116.0319,114.9808,115.0496,57979.0
2021-03-22 15:30:00,117.15,117.49,116.82,116.97,186123.0,115.079,115.413,114.7549,114.9022,186123.0
2021-03-23 09:30:00,116.45,118.2,116.07,116.34,117534.0,114.3914,116.1105,114.0181,114.2834,117534.0
2021-03-23 10:00:00,116.25,117.1,115.92,116.4,117409.0,114.1949,115.0299,113.8708,114.3423,117409.0
2021-03-23 10:30:00,116.41,116.84,116.01,116.84,121895.0,114.3521,114.7745,113.9592,114.7745,121895.0
2021-03-23 11:00:00,116.87,117.25,116.69,116.93,68065.0,114.804,115.1773,114.6272,114.8629,68065.0
2021-03-23 11:30:00,116.99,117.13,115.43,115.66,52321.0,114.9219,115.0594,113.3894,113.6154,52321.0
2021-03-23 12:00:00,115.7,115.87,114.88,115.34,56539.0,113.6547,113.8217,112.8492,113.301,56539.0
2021-03-23 12:30:00,115.21,115.82,115.11,115.82,34621.0,113.1733,113.7725,113.0751,113.7725,34621.0
2021-03-23 13:00:00,115.83,115.9,114.75,114.76,67426.0,113.7824,113.8511,112.7215,112.7313,67426.0
2021-03-23 13:30:00,114.74,114.82,113.2,113.39,82854.0,112.7116,112.7902,111.1989,111.3855,82854.0
2021-03-23 14:00:00,113.39,113.54,112.68,112.94,79280.0,111.3855,111.5328,110.6881,110.9435,79280.0
2021-03-23 14:30:00,112.95,113.0,111.89,111.92,130933.0,110.9533,111.0024,109.912,109.9415,130933.0
2021-03-23 15:00:00,111.91,113.43,111.91,113.21,86440.0,109.9317,111.4248,109.9317,111.2087,86440.0
2021-03-23 15:30:00,113.21,113.45,112.43,113.05,327131.0,111.2087,111.4444,110.4425,111.0515,327131.0
2021-03-24 09:30:00,116.64,117.94,115.69,115.87,155139.0,114.578,115.8551,113.6448,113.8217,155139.0
2021-03-24 10:00:00,115.84,116.19,113.41,114.16,84347.0,113.7922,114.136,111.4051,112.1419,84347.0
2021-03-24 10:30:00,114.03,115.56,113.86,115.17,72816.0,112.0142,113.5171,111.8472,113.134,72816.0
2021-03-24 11:00:00,115.19,115.44,114.34,114.75,58455.0,113.1537,113.3993,112.3187,112.7215,58455.0
2021-03-24 11:30:00,114.79,114.92,113.8,114.82,97576.0,112.7608,112.8885,111.7883,112.7902,97576.0
2021-03-24 12:00:00,114.88,115.23,114.38,115.02,73556.0,112.8492,113.193,112.358,112.9867,73556.0
2021-03-24 12:30:00,115.06,115.07,114.2,114.51,70411.0,113.026,113.0358,112.1812,112.4857,70411.0
2021-03-24 13:00:00,114.44,114.77,113.69,114.63,48227.0,112.4169,112.7411,111.6802,112.6036,48227.0
2021-03-24 13:30:00,114.62,115.19,114.3,114.78,57499.0,112.5938,113.1537,112.2794,112.7509,57499.0
2021-03-24 14:00:00,114.82,114.98,114.18,114.22,67237.0,112.7902,112.9474,112.1615,112.2008,67237.0
2021-03-24 14:30:00,114.11,114.26,113.42,113.49,68869.0,112.0928,112.2401,111.415,111.4837,68869.0
2021-03-24 15:00:00,113.45,114.03,113.06,113.08,66394.0,111.4444,112.0142,111.0613,111.081,66394.0
2021-03-24 15:30:00,113.13,113.31,111.88,111.9,253376.0,111.1301,111.3069,109.9022,109.9218,253376.0
2021-03-25 09:30:00,110.01,111.0,108.53,110.0,162371.0,108.0653,109.0378,106.6114,108.0554,162371.0
2021-03-25 10:00:00,110.01,111.1,109.54,109.8,47624.0,108.0653,109.136,107.6036,107.859,47624.0
2021-03-25 10:30:00,109.86,110.04,108.48,108.89,51099.0,107.9179,108.0947,106.5623,106.9651,51099.0
2021-03-25 11:00:00,108.75,108.88,107.85,108.83,50431.0,106.8275,106.9552,105.9434,106.9061,50431.0
2021-03-25 11:30:00,108.9,110.53,108.9,110.53,51634.0,106.9749,108.5761,106.9749,108.5761,51634.0
2021-03-25 12:00:00,110.56,111.3,110.31,111.25,30981.0,108.6055,109.3324,108.3599,109.2833,30981.0
2021-03-25 12:30:00,111.25,111.7,110.92,111.3,38085.0,109.2833,109.7254,108.9592,109.3324,38085.0
2021-03-25 13:00:00,111.25,111.58,110.7,111.1,29993.0,109.2833,109.6075,108.7431,109.136,29993.0
2021-03-25 13:30:00,111.12,111.45,110.53,110.57,28271.0,109.1556,109.4798,108.5761,108.6154,28271.0
2021-03-25 14:00:00,110.57,110.57,109.58,109.59,78711.0,108.6154,108.6154,107.6429,107.6527,78711.0
2021-03-25 14:30:00,109.68,111.51,109.64,111.4,32509.0,107.7411,109.5387,107.7018,109.4307,32509.0
2021-03-25 15:00:00,111.59,111.84,111.14,111.76,41550.0,109.6173,109.8629,109.1753,109.7843,41550.0
2021-03-25 15:30:00,111.76,112.14,111.28,111.74,161101.0,109.7843,110.1576,109.3128,109.7647,161101.0
2021-03-26 09:30:00,112.37,114.48,112.12,114.15,66560.0,110.3835,112.4562,110.138,112.1321,66560.0
2021-03-26 10:00:00,114.14,115.69,114.01,115.66,66746.0,112.1222,113.6448,111.9945,113.6154,66746.0
2021-03-26 10:30:00,115.64,115.89,114.08,114.3,93915.0,113.5957,113.8413,112.0633,112.2794,93915.0
2021-03-26 11:00:00,114.38,114.5,113.21,113.49,68456.0,112.358,112.4759,111.2087,111.4837,68456.0
2021-03-26 11:30:00,113.39,115.13,113.28,115.13,65425.0,111.3855,113.0947,111.2774,113.0947,65425.0
2021-03-26 12:00:00,115.15,116.1,114.59,115.72,59462.0,113.1144,114.0476,112.5643,113.6743,59462.0
2021-03-26 12:30:00,115.84,116.44,115.76,116.16,73444.0,113.7922,114.3816,113.7136,114.1065,73444.0
2021-03-26 13:00:00,116.17,116.96,116.17,116.86,33661.0,114.1164,114.8924,114.1164,114.7942,33661.0
2021-03-26 13:30:00,116.87,116.96,115.43,115.92,84216.0,114.804,114.8924,113.3894,113.8708,84216.0
2021-03-26 14:00:00,115.95,116.37,114.68,115.59,96108.0,113.9002,114.3128,112.6527,113.5466,96108.0
2021-03-26 14:30:00,115.66,116.79,115.0,116.79,46259.0,113.6154,114.7254,112.967,114.7254,46259.0
2021-03-26 15:00:00,116.75,117.48,116.62,117.34,83034.0,114.6861,115.4032,114.5584,115.2657,83034.0
2021-03-26 15:30:00,117.39,119.15,117.11,119.07,323953.0,115.3148,117.0437,115.0397,116.9651,323953.0
2021-03-29 09:30:00,118.14,118.22,115.31,115.68,111422.0,116.0515,116.1301,113.2716,113.635,111422.0
2021-03-29 10:00:00,115.43,115.8,114.32,114.9,59799.0,113.3894,113.7529,112.2991,112.8688,59799.0
2021-03-29 10:30:00,114.89,115.39,113.73,113.73,65656.0,112.859,113.3501,111.7195,111.7195,65656.0
2021-03-29 11:00:00,113.72,113.86,112.81,113.27,127665.0,111.7097,111.8472,110.8158,111.2676,127665.0
2021-03-29 11:30:00,113.28,114.36,113.13,113.71,118658.0,111.2774,112.3384,111.1301,111.6998,118658.0
2021-03-29 12:00:00,113.7,113.91,112.51,113.1,126005.0,111.69,111.8963,110.5211,111.1006,126005.0
2021-03-29 12:30:00,113.14,113.84,112.86,113.74,93677.0,111.1399,111.8275,110.8649,111.7293,93677.0
2021-03-29 13:00:00,113.82,113.89,113.35,113.53,63510.0,111.8079,111.8767,111.3462,111.523,63510.0
2021-03-29 13:30:00,113.48,114.21,113.33,113.43,48812.0,111.4739,112.191,111.3266,111.4248,48812.0
2021-03-29 14:00:00,113.47,113.48,112.81,113.14,58883.0,111.4641,111.4739,110.8158,111.1399,58883.0
2021-03-29 14:30:00,113.09,113.13,112.35,112.59,114734.0,111.0908,111.1301,110.3639,110.5996,114734.0
2021-03-29 15:00:00,112.63,114.35,112.62,114.3,69577.0,110.6389,112.3285,110.6291,112.2794,69577.0
2021-03-29 15:30:00,114.36,114.36,113.59,113.93,139918.0,112.3384,112.3384,111.582,111.916,139918.0
2021-03-30 09:30:00,113.61,115.54,113.2,115.38,91187.0,111.6016,113.4975,111.1989,113.3403,91187.0
2021-03-30 10:00:00,115.41,116.1,114.36,114.9,99791.0,113.3698,114.0476,112.3384,112.8688,99791.0
2021-03-30 10:30:00,115.02,116.18,114.89,115.71,58208.0,112.9867,114.1262,112.859,113.6645,58208.0
2021-03-30 11:00:00,115.79,116.07,115.4,115.8,34632.0,113.7431,114.0181,113.36,113.7529,34632.0
2021-03-30 11:30:00,115.85,116.22,115.07,115.08,37096.0,113.802,114.1655,113.0358,113.0456,37096.0
2021-03-30 12:00:00,115.14,115.57,114.74,115.48,14710.0,113.1046,113.527,112.7116,113.4386,14710.0
2021-03-30 12:30:00,115.47,115.6,115.07,115.15,6435.0,113.4287,113.5564,113.0358,113.1144,6435.0
2021-03-30 13:00:00,115.06,115.77,114.75,115.66,15495.0,113.026,113.7234,112.7215,113.6154,15495.0
2021-03-30 13:30:00,115.5,115.75,115.13,115.27,26360.0,113.4582,113.7038,113.0947,113.2323,26360.0
2021-03-30 14:00:00,115.08,115.42,114.89,115.14,17311.0,113.0456,113.3796,112.859,113.1046,17311.0
2021-03-30 14:30:00,115.19,116.12,115.0,116.11,21666.0,113.1537,114.0672,112.967,114.0574,21666.0
2021-03-30 15:00:00,116.07,116.38,115.91,116.3,25528.0,114.0181,114.3226,113.861,114.2441,25528.0
2021-03-30 15:30:00,116.37,116.66,115.38,116.11,83747.0,114.3128,114.5977,113.3403,114.0574,83747.0
2021-03-31 09:30:00,117.83,121.0,117.62,120.91,144274.0,115.747,118.861,115.5407,118.7726,144274.0
2021-03-31 10:00:00,120.85,121.2,119.81,119.91,110555.0,118.7136,119.0574,117.692,117.7902,110555.0
2021-03-31 10:30:00,119.9,120.26,119.42,120.1,88850.0,117.7804,118.1341,117.3089,117.9769,88850.0
2021-03-31 11:00:00,120.1,120.76,120.09,120.33,44426.0,117.9769,118.6252,117.9671,118.2028,44426.0
2021-03-31 11:30:00,120.37,120.44,119.46,120.07,25927.0,118.2421,118.3109,117.3482,117.9474,25927.0
2021-03-31 12:00:00,120.14,121.0,119.96,120.6,52834.0,118.0162,118.861,117.8394,118.468,52834.0
2021-03-31 12:30:00,120.56,120.66,120.06,120.44,41484.0,118.4287,118.527,117.9376,118.3109,41484.0
2021-03-31 13:00:00,120.43,121.38,120.24,121.24,51397.0,118.301,119.2343,118.1144,119.0967,51397.0
2021-03-31 13:30:00,121.26,121.61,121.02,121.38,41791.0,119.1164,119.4602,118.8806,119.2343,41791.0
2021-03-31 14:00:00,121.44,122.06,121.09,121.98,63359.0,119.2932,119.9022,118.9494,119.8236,63359.0
2021-03-31 14:30:00,122.03,122.35,121.57,122.02,77923.0,119.8728,120.1871,119.4209,119.8629,77923.0
2021-03-31 15:00:00,122.02,122.87,121.94,122.45,107761.0,119.8629,120.6979,119.7844,120.2853,107761.0
2021-03-31 15:30:00,122.45,122.81,121.42,121.68,333210.0,120.2853,120.639,119.2735,119.529,333210.0
2021-04-01 09:30:00,124.1,127.87,124.1,127.41,271072.0,121.9062,125.6095,121.9062,125.1577,271072.0
2021-04-01 10:00:00,127.41,127.66,126.5,127.37,127961.0,125.1577,125.4032,124.2637,125.1184,127961.0
2021-04-01 10:30:00,127.45,127.51,125.97,126.31,81811.0,125.1969,125.2559,123.7431,124.0771,81811.0
2021-04-01 11:00:00,126.38,126.7,124.91,125.68,63026.0,124.1459,124.4602,122.7019,123.4582,63026.0
2021-04-01 11:30:00,125.73,126.25,125.61,125.63,68421.0,123.5074,124.0182,123.3895,123.4091,68421.0
2021-04-01 12:00:00,125.63,127.15,125.63,127.14,71353.0,123.4091,124.9023,123.4091,124.8924,71353.0
2021-04-01 12:30:00,127.07,127.1,125.8,126.43,76302.0,124.8237,124.8531,123.5761,124.195,76302.0
2021-04-01 13:00:00,126.39,126.65,125.85,125.89,51997.0,124.1557,124.4111,123.6252,123.6645,51997.0
2021-04-01 13:30:00,125.89,127.36,125.88,126.89,65842.0,123.6645,125.1085,123.6547,124.6468,65842.0
2021-04-01 14:00:00,126.9,127.63,126.88,127.55,37212.0,124.6567,125.3738,124.637,125.2952,37212.0
2021-04-01 14:30:00,127.59,128.17,127.47,128.04,63763.0,125.3345,125.9042,125.2166,125.7765,63763.0
2021-04-01 15:00:00,128.0,128.1,127.54,128.05,63390.0,125.7372,125.8355,125.2854,125.7863,63390.0
2021-04-01 15:30:00,128.13,128.92,128.1,128.71,281967.0,125.8649,126.641,125.8355,126.4347,281967.0
2021-04-05 09:30:00,130.44,130.95,128.0,130.52,186287.0,128.1341,128.6351,125.7372,128.2127,186287.0
2021-04-05 10:00:00,130.5,132.43,130.22,132.42,131291.0,128.193,130.0889,127.918,130.0791,131291.0
2021-04-05 10:30:00,132.42,132.54,130.82,131.31,102556.0,130.0791,130.197,128.5074,128.9887,102556.0
2021-04-05 11:00:00,131.38,132.1,130.99,131.87,62020.0,129.0575,129.7647,128.6744,129.5388,62020.0
2021-04-05 11:30:00,131.76,132.27,131.53,131.89,55008.0,129.4308,129.9317,129.2048,129.5585,55008.0
2021-04-05 12:00:00,131.89,132.77,131.88,132.57,57041.0,129.5585,130.4229,129.5486,130.2264,57041.0
2021-04-05 12:30:00,132.59,132.78,132.28,132.67,49204.0,130.2461,130.4327,129.9416,130.3247,49204.0
2021-04-05 13:00:00,132.65,133.32,132.36,132.93,89839.0,130.305,130.9632,130.0202,130.5801,89839.0
2021-04-05 13:30:00,132.87,133.05,132.48,132.74,48402.0,130.5211,130.698,130.138,130.3934,48402.0
2021-04-05 14:00:00,132.75,133.7,132.73,133.5,67321.0,130.4033,131.3365,130.3836,131.14,67321.0
2021-04-05 14:30:00,133.48,133.77,133.17,133.68,65593.0,131.1204,131.4052,130.8158,131.3168,65593.0
2021-04-05 15:00:00,133.65,133.74,132.5,132.74,62486.0,131.2873,131.3758,130.1577,130.3934,62486.0
2021-04-05 15:30:00,132.77,133.06,132.41,132.69,195584.0,130.4229,130.7078,130.0693,130.3443,195584.0
2021-04-06 09:30:00,132.43,134.82,132.22,134.72,221255.0,130.0889,132.4367,129.8826,132.3384,221255.0
2021-04-06 10:00:00,134.73,134.73,132.67,133.08,94012.0,132.3483,132.3483,130.3247,130.7274,94012.0
2021-04-06 10:30:00,133.0,134.45,132.79,134.16,70607.0,130.6488,132.0732,130.4425,131.7883,70607.0
2021-04-06 11:00:00,134.22,134.36,133.53,133.84,69290.0,131.8473,131.9848,131.1695,131.474,69290.0
2021-04-06 11:30:00,133.77,134.18,133.61,133.98,54326.0,131.4052,131.808,131.2481,131.6115,54326.0
2021-04-06 12:00:00,133.84,134.18,133.52,133.69,56994.0,131.474,131.808,131.1596,131.3266,56994.0
2021-04-06 12:30:00,133.6,133.79,133.31,133.7,29991.0,131.2382,131.4249,130.9534,131.3365,29991.0
2021-04-06 13:00:00,133.54,133.71,130.23,130.31,128129.0,131.1793,131.3463,127.9278,128.0064,128129.0
2021-04-06 13:30:00,130.47,132.46,130.29,132.15,65821.0,128.1636,130.1184,127.9867,129.8139,65821.0
2021-04-06 14:00:00,132.17,132.92,132.17,132.87,47905.0,129.8335,130.5703,129.8335,130.5211,47905.0
2021-04-06 14:30:00,132.84,133.26,132.52,133.12,70975.0,130.4917,130.9042,130.1773,130.7667,70975.0
2021-04-06 15:00:00,133.2,133.26,132.31,132.67,40771.0,130.8453,130.9042,129.971,130.3247,40771.0
2021-04-06 15:30:00,132.71,133.04,131.81,132.39,152605.0,130.364,130.6881,129.4799,130.0496,152605.0
2021-04-07 09:30:00,131.58,133.26,131.26,132.54,90567.0,129.2539,130.9042,128.9396,130.197,90567.0
2021-04-07 10:00:00,132.5,133.39,132.03,132.57,57135.0,130.1577,131.0319,129.696,130.2264,57135.0
2021-04-07 10:30:00,132.57,132.74,131.82,131.93,28658.0,130.2264,130.3934,129.4897,129.5978,28658.0
2021-04-07 11:00:00,131.97,132.51,131.52,131.58,40562.0,129.637,130.1675,129.195,129.2539,40562.0
2021-04-07 11:30:00,131.56,131.57,130.62,130.75,64385.0,129.2343,129.2441,128.3109,128.4386,64385.0
2021-04-07 12:00:00,130.82,131.18,130.54,130.6,59538.0,128.5074,128.861,128.2323,128.2913,59538.0
2021-04-07 12:30:00,130.57,131.3,130.56,131.19,66383.0,128.2618,128.9789,128.252,128.8708,66383.0
2021-04-07 13:00:00,131.18,131.29,130.47,130.57,27823.0,128.861,128.9691,128.1636,128.2618,27823.0
2021-04-07 13:30:00,130.46,131.43,130.46,131.36,41609.0,128.1537,129.1066,128.1537,129.0378,41609.0
2021-04-07 14:00:00,131.37,132.14,131.37,131.66,36674.0,129.0477,129.804,129.0477,129.3325,36674.0
2021-04-07 14:30:00,131.68,132.32,131.52,132.0,58703.0,129.3522,129.9809,129.195,129.6665,58703.0
2021-04-07 15:00:00,131.99,132.23,131.24,131.41,41678.0,129.6567,129.8924,128.9199,129.0869,41678.0
2021-04-07 15:30:00,131.39,131.84,130.83,131.79,161108.0,129.0673,129.5093,128.5172,129.4602,161108.0
2021-04-08 09:30:00,133.45,134.31,132.74,133.32,141001.0,131.0909,131.9357,130.3934,130.9632,141001.0
2021-04-08 10:00:00,133.32,133.35,132.26,132.86,103298.0,130.9632,130.9926,129.9219,130.5113,103298.0
2021-04-08 10:30:00,132.89,133.44,132.57,133.2,36736.0,130.5408,131.0811,130.2264,130.8453,36736.0
2021-04-08 11:00:00,133.24,133.42,132.9,133.22,21840.0,130.8846,131.0614,130.5506,130.8649,21840.0
2021-04-08 11:30:00,133.27,133.71,133.17,133.34,27275.0,130.9141,131.3463,130.8158,130.9828,27275.0
2021-04-08 12:00:00,133.31,133.73,133.2,133.41,36658.0,130.9534,131.3659,130.8453,131.0516,36658.0
2021-04-08 12:30:00,133.39,133.97,133.32,133.92,18464.0,131.0319,131.6017,130.9632,131.5526,18464.0
2021-04-08 13:00:00,133.92,134.0,133.43,133.61,26373.0,131.5526,131.6312,131.0712,131.2481,26373.0
2021-04-08 13:30:00,133.72,133.89,133.51,133.64,27536.0,131.3561,131.5231,131.1498,131.2775,27536.0
2021-04-08 14:00:00,133.7,134.16,133.68,133.98,20916.0,131.3365,131.7883,131.3168,131.6115,20916.0
2021-04-08 14:30:00,134.02,134.02,133.45,133.52,22550.0,131.6508,131.6508,131.0909,131.1596,22550.0
2021-04-08 15:00:00,133.48,133.92,133.45,133.84,33751.0,131.1204,131.5526,131.0909,131.474,33751.0
2021-04-08 15:30:00,133.84,134.01,133.16,133.92,165868.0,131.474,131.641,130.806,131.5526,165868.0
2021-04-09 09:30:00,132.57,132.76,131.37,132.64,109398.0,130.2264,130.4131,129.0477,130.2952,109398.0
2021-04-09 10:00:00,132.78,133.18,132.42,133.03,51983.0,130.4327,130.8257,130.0791,130.6783,51983.0
2021-04-09 10:30:00,133.01,133.48,132.69,132.85,36943.0,130.6587,131.1204,130.3443,130.5015,36943.0
2021-04-09 11:00:00,132.88,133.29,132.61,132.89,38671.0,130.531,130.9337,130.2657,130.5408,38671.0
2021-04-09 11:30:00,132.95,133.51,132.82,133.46,35470.0,130.5997,131.1498,130.472,131.1007,35470.0
2021-04-09 12:00:00,133.42,133.82,133.29,133.71,24720.0,131.0614,131.4543,130.9337,131.3463,24720.0
2021-04-09 12:30:00,133.74,134.07,133.49,133.98,30838.0,131.3758,131.6999,131.1302,131.6115,30838.0
2021-04-09 13:00:00,134.0,134.01,133.47,133.65,16086.0,131.6312,131.641,131.1105,131.2873,16086.0
2021-04-09 13:30:00,133.58,133.85,133.24,133.33,18203.0,131.2186,131.4838,130.8846,130.973,18203.0
2021-04-09 14:00:00,133.36,133.49,132.99,133.01,46296.0,131.0025,131.1302,130.639,130.6587,46296.0
2021-04-09 14:30:00,133.11,133.15,132.73,132.86,32370.0,130.7569,130.7962,130.3836,130.5113,32370.0
2021-04-09 15:00:00,132.86,132.86,132.11,132.72,43575.0,130.5113,130.5113,129.7746,130.3738,43575.0
2021-04-09 15:30:00,132.76,133.14,132.31,133.12,140959.0,130.4131,130.7864,129.971,130.7667,140959.0
2021-04-12 09:30:00,132.24,132.42,130.34,130.93,116997.0,129.9023,130.0791,128.0359,128.6154,116997.0
2021-04-12 10:00:00,131.01,131.52,130.4,130.55,54858.0,128.694,129.195,128.0948,128.2421,54858.0
2021-04-12 10:30:00,130.61,130.76,129.25,130.03,67254.0,128.3011,128.4484,126.9651,127.7313,67254.0
2021-04-12 11:00:00,130.0,130.2,129.55,129.89,67982.0,127.7019,127.8983,127.2598,127.5938,67982.0
2021-04-12 11:30:00,129.91,130.37,129.62,130.33,41750.0,127.6135,128.0653,127.3286,128.026,41750.0
2021-04-12 12:00:00,130.36,130.45,129.75,130.4,34234.0,128.0555,128.1439,127.4563,128.0948,34234.0
2021-04-12 12:30:00,130.39,130.85,130.39,130.79,29570.0,128.085,128.5368,128.085,128.4779,29570.0
2021-04-12 13:00:00,130.8,130.89,130.31,130.36,26988.0,128.4877,128.5761,128.0064,128.0555,26988.0
2021-04-12 13:30:00,130.38,130.46,129.78,129.78,100032.0,128.0752,128.1537,127.4858,127.4858,100032.0
2021-04-12 14:00:00,129.8,130.73,129.75,130.54,79676.0,127.5054,128.419,127.4563,128.2323,79676.0
2021-04-12 14:30:00,130.57,130.58,129.67,130.21,52072.0,128.2618,128.2716,127.3777,127.9082,52072.0
2021-04-12 15:00:00,130.22,130.49,129.74,129.83,82621.0,127.918,128.1832,127.4465,127.5349,82621.0
2021-04-12 15:30:00,129.83,130.65,129.78,130.46,198497.0,127.5349,128.3404,127.4858,128.1537,198497.0
2021-04-13 09:30:00,131.75,131.99,128.89,129.32,126407.0,129.4209,129.6567,126.6115,127.0339,126407.0
2021-04-13 10:00:00,129.31,129.52,127.85,128.95,88876.0,127.0241,127.2304,125.5899,126.6704,88876.0
2021-04-13 10:30:00,129.0,129.19,128.0,128.2,50017.0,126.7195,126.9062,125.7372,125.9337,50017.0
2021-04-13 11:00:00,128.21,128.87,128.09,128.5,100363.0,125.9435,126.5918,125.8256,126.2284,100363.0
2021-04-13 11:30:00,128.5,129.01,128.33,128.59,85363.0,126.2284,126.7294,126.0614,126.3168,85363.0
2021-04-13 12:00:00,128.56,128.61,127.6,127.67,38096.0,126.2873,126.3364,125.3443,125.4131,38096.0
2021-04-13 12:30:00,127.67,127.91,127.22,127.3,32941.0,125.4131,125.6488,124.971,125.0496,32941.0
2021-04-13 13:00:00,127.33,128.38,127.3,128.25,56512.0,125.0791,126.1105,125.0496,125.9828,56512.0
2021-04-13 13:30:00,128.28,128.38,127.88,127.88,43110.0,126.0123,126.1105,125.6193,125.6193,43110.0
2021-04-13 14:00:00,127.88,128.32,127.76,128.07,51209.0,125.6193,126.0516,125.5015,125.806,51209.0
2021-04-13 14:30:00,128.04,128.39,127.94,128.31,46997.0,125.7765,126.1203,125.6783,126.0417,46997.0
2021-04-13 15:00:00,128.3,129.18,128.18,129.02,48471.0,126.0319,126.8964,125.914,126.7392,48471.0
2021-04-13 15:30:00,128.98,129.04,128.62,128.95,127767.0,126.6999,126.7588,126.3463,126.6704,127767.0
2021-04-14 09:30:00,129.11,131.37,128.64,131.37,60497.0,126.8276,129.0477,126.3659,129.0477,60497.0
2021-04-14 10:00:00,131.35,131.41,129.64,129.65,41606.0,129.028,129.0869,127.3482,127.3581,41606.0
2021-04-14 10:30:00,129.7,130.3,129.7,129.97,24576.0,127.4072,127.9966,127.4072,127.6724,24576.0
2021-04-14 11:00:00,129.97,130.13,128.55,128.97,22023.0,127.6724,127.8296,126.2775,126.6901,22023.0
2021-04-14 11:30:00,128.97,129.44,128.74,129.17,12003.0,126.6901,127.1518,126.4641,126.8865,12003.0
2021-04-14 12:00:00,129.16,129.68,128.85,129.42,12831.0,126.8767,127.3875,126.5722,127.1321,12831.0
2021-04-14 12:30:00,129.52,130.04,129.52,129.76,11742.0,127.2304,127.7412,127.2304,127.4661,11742.0
2021-04-14 13:00:00,129.72,129.78,129.32,129.32,9717.0,127.4268,127.4858,127.0339,127.0339,9717.0
2021-04-14 13:30:00,129.31,129.4,128.45,128.54,20343.0,127.0241,127.1125,126.1793,126.2677,20343.0
2021-04-14 14:00:00,128.54,128.6,127.53,128.47,36868.0,126.2677,126.3266,125.2755,126.1989,36868.0
2021-04-14 14:30:00,128.45,128.6,128.06,128.21,25042.0,126.1793,126.3266,125.7962,125.9435,25042.0
2021-04-14 15:00:00,128.08,128.81,127.76,128.77,33059.0,125.8158,126.5329,125.5015,126.4936,33059.0
2021-04-14 15:30:00,128.76,128.84,127.95,128.16,109247.0,126.4838,126.5624,125.6881,125.8944,109247.0
2021-04-15 09:30:00,130.08,130.48,128.34,128.99,101860.0,127.7805,128.1734,126.0712,126.7097,101860.0
2021-04-15 10:00:00,128.92,129.18,128.03,129.13,43775.0,126.641,126.8964,125.7667,126.8473,43775.0
2021-04-15 10:30:00,129.22,129.62,128.87,129.35,28059.0,126.9357,127.3286,126.5918,127.0634,28059.0
2021-04-15 11:00:00,129.28,130.19,129.17,129.21,52565.0,126.9946,127.8885,126.8865,126.9258,52565.0
2021-04-15 11:30:00,129.24,130.31,129.21,130.1,123676.0,126.9553,128.0064,126.9258,127.8001,123676.0
2021-04-15 12:00:00,130.12,130.45,129.83,130.38,65910.0,127.8197,128.1439,127.5349,128.0752,65910.0
2021-04-15 12:30:00,130.44,130.7,130.02,130.07,57843.0,128.1341,128.3895,127.7215,127.7706,57843.0
2021-04-15 13:00:00,130.08,130.26,129.47,130.11,49552.0,127.7805,127.9573,127.1812,127.8099,49552.0
2021-04-15 13:30:00,130.11,131.07,130.04,131.07,48773.0,127.8099,128.753,127.7412,128.753,48773.0
2021-04-15 14:00:00,131.08,131.59,130.93,131.4,65751.0,128.7628,129.2638,128.6154,129.0771,65751.0
2021-04-15 14:30:00,131.46,131.63,131.2,131.39,61852.0,129.1361,129.3031,128.8807,129.0673,61852.0
2021-04-15 15:00:00,131.39,131.46,130.63,130.76,51313.0,129.0673,129.1361,128.3207,128.4484,51313.0
2021-04-15 15:30:00,130.76,131.4,130.74,131.23,170692.0,128.4484,129.0771,128.4288,128.9101,170692.0
2021-04-16 09:30:00,131.55,132.42,130.59,130.84,115607.0,129.2245,130.0791,128.2814,128.527,115607.0
2021-04-16 10:00:00,130.88,131.25,130.37,130.41,43129.0,128.5663,128.9298,128.0653,128.1046,43129.0
2021-04-16 10:30:00,130.42,130.63,129.85,130.21,30592.0,128.1144,128.3207,127.5545,127.9082,30592.0
2021-04-16 11:00:00,130.21,130.85,129.98,130.33,28022.0,127.9082,128.5368,127.6822,128.026,28022.0
2021-04-16 11:30:00,130.41,131.0,130.41,130.57,29450.0,128.1046,128.6842,128.1046,128.2618,29450.0
2021-04-16 12:00:00,130.67,130.88,130.36,130.5,18477.0,128.36,128.5663,128.0555,128.193,18477.0
2021-04-16 12:30:00,130.45,130.5,130.07,130.3,15595.0,128.1439,128.193,127.7706,127.9966,15595.0
2021-04-16 13:00:00,130.23,130.39,130.05,130.38,24133.0,127.9278,128.085,127.751,128.0752,24133.0
2021-04-16 13:30:00,130.35,130.71,130.16,130.23,32503.0,128.0457,128.3993,127.859,127.9278,32503.0
2021-04-16 14:00:00,130.14,130.56,130.0,130.14,24430.0,127.8394,128.252,127.7019,127.8394,24430.0
2021-04-16 14:30:00,130.13,130.21,129.89,130.01,28379.0,127.8296,127.9082,127.5938,127.7117,28379.0
2021-04-16 15:00:00,130.0,130.24,129.88,130.13,51777.0,127.7019,127.9376,127.584,127.8296,51777.0
2021-04-16 15:30:00,130.08,130.2,129.35,129.46,145134.0,127.7805,127.8983,127.0634,127.1714,145134.0
2021-04-19 09:30:00,128.59,129.16,127.31,128.32,125158.0,126.3168,126.8767,125.0594,126.0516,125158.0
2021-04-19 10:00:00,128.32,128.32,126.65,127.04,150674.0,126.0516,126.0516,124.4111,124.7942,150674.0
2021-04-19 10:30:00,127.0,127.0,125.15,126.05,75008.0,124.7549,124.7549,122.9376,123.8217,75008.0
2021-04-19 11:00:00,126.15,126.58,125.75,126.0,51027.0,123.9199,124.3423,123.527,123.7726,51027.0
2021-04-19 11:30:00,125.88,126.42,125.65,126.07,63790.0,123.6547,124.1852,123.4288,123.8413,63790.0
2021-04-19 12:00:00,126.06,126.41,125.6,125.64,50717.0,123.8315,124.1753,123.3797,123.4189,50717.0
2021-04-19 12:30:00,125.69,125.72,124.81,125.21,30794.0,123.4681,123.4975,122.6036,122.9965,30794.0
2021-04-19 13:00:00,125.16,126.0,125.16,125.59,19787.0,122.9474,123.7726,122.9474,123.3698,19787.0
2021-04-19 13:30:00,125.53,125.9,125.15,125.36,23829.0,123.3109,123.6743,122.9376,123.1439,23829.0
2021-04-19 14:00:00,125.31,125.51,124.88,125.4,26322.0,123.0948,123.2912,122.6724,123.1832,26322.0
2021-04-19 14:30:00,125.29,125.84,124.78,125.71,39890.0,123.0751,123.6154,122.5741,123.4877,39890.0
2021-04-19 15:00:00,125.77,125.95,125.29,125.8,35655.0,123.5466,123.7235,123.0751,123.5761,35655.0
2021-04-19 15:30:00,125.75,126.37,125.44,126.28,167722.0,123.527,124.136,123.2225,124.0476,167722.0
2021-04-20 09:30:00,125.56,126.97,125.19,126.37,66242.0,123.3404,124.7254,122.9769,124.136,66242.0
2021-04-20 10:00:00,126.39,126.68,125.55,125.88,57861.0,124.1557,124.4406,123.3305,123.6547,57861.0
2021-04-20 10:30:00,125.63,125.64,123.4,124.11,71632.0,123.4091,123.4189,121.2185,121.916,71632.0
2021-04-20 11:00:00,124.08,124.37,123.13,123.34,44625.0,121.8865,122.1714,120.9533,121.1596,44625.0
2021-04-20 11:30:00,123.28,124.0,122.69,123.83,47257.0,121.1007,121.8079,120.5211,121.6409,47257.0
2021-04-20 12:00:00,123.77,124.16,123.59,123.64,63918.0,121.582,121.9651,121.4052,121.4543,63918.0
2021-04-20 12:30:00,123.63,123.81,123.15,123.48,46356.0,121.4445,121.6213,120.973,121.2971,46356.0
2021-04-20 13:00:00,123.35,123.7,123.22,123.31,22215.0,121.1694,121.5132,121.0417,121.1301,22215.0
2021-04-20 13:30:00,123.33,123.67,123.11,123.67,34880.0,121.1498,121.4838,120.9337,121.4838,34880.0
2021-04-20 14:00:00,123.63,124.01,123.33,123.88,60811.0,121.4445,121.8178,121.1498,121.6901,60811.0
2021-04-20 14:30:00,123.76,123.97,123.31,123.77,24268.0,121.5722,121.7785,121.1301,121.582,24268.0
2021-04-20 15:00:00,123.78,124.33,123.78,124.23,35403.0,121.5918,122.1321,121.5918,122.0339,35403.0
2021-04-20 15:30:00,124.26,124.87,124.12,124.34,114814.0,122.0633,122.6626,121.9258,122.1419,114814.0
2021-04-21 09:30:00,124.26,126.52,123.58,126.12,61671.0,122.0633,124.2834,121.3954,123.8905,61671.0
2021-04-21 10:00:00,126.19,127.21,126.16,127.21,61955.0,123.9592,124.9612,123.9298,124.9612,61955.0
2021-04-21 10:30:00,127.09,127.66,126.93,127.43,62276.0,124.8433,125.4032,124.6861,125.1773,62276.0
2021-04-21 11:00:00,127.44,128.09,127.21,127.4,42983.0,125.1871,125.8256,124.9612,125.1478,42983.0
2021-04-21 11:30:00,127.42,127.99,127.21,127.92,37171.0,125.1675,125.7274,124.9612,125.6586,37171.0
2021-04-21 12:00:00,127.95,128.11,127.38,128.01,47902.0,125.6881,125.8453,125.1282,125.747,47902.0
2021-04-21 12:30:00,128.06,128.4,127.88,128.0,40763.0,125.7962,126.1302,125.6193,125.7372,40763.0
2021-04-21 13:00:00,127.88,128.07,127.64,127.71,36118.0,125.6193,125.806,125.3836,125.4524,36118.0
2021-04-21 13:30:00,127.67,128.32,127.47,128.32,38070.0,125.4131,126.0516,125.2166,126.0516,38070.0
2021-04-21 14:00:00,128.32,128.62,128.19,128.5,35972.0,126.0516,126.3463,125.9239,126.2284,35972.0
2021-04-21 14:30:00,128.51,128.81,128.1,128.48,44706.0,126.2382,126.5329,125.8355,126.2087,44706.0
2021-04-21 15:00:00,128.41,128.99,128.34,128.78,63905.0,126.14,126.7097,126.0712,126.5034,63905.0
2021-04-21 15:30:00,128.79,130.07,128.78,129.89,239787.0,126.5133,127.7706,126.5034,127.5938,239787.0
2021-04-22 09:30:00,129.78,130.17,126.55,127.48,104440.0,127.4858,127.8689,124.3129,125.2264,104440.0
2021-04-22 10:00:00,127.47,128.59,127.3,128.14,68875.0,125.2166,126.3168,125.0496,125.8748,68875.0
2021-04-22 10:30:00,128.11,128.9,128.1,128.76,29908.0,125.8453,126.6213,125.8355,126.4838,29908.0
2021-04-22 11:00:00,128.8,128.92,128.25,128.59,29935.0,126.5231,126.641,125.9828,126.3168,29935.0
2021-04-22 11:30:00,128.54,129.12,128.52,128.71,21655.0,126.2677,126.8374,126.248,126.4347,21655.0
2021-04-22 12:00:00,128.69,129.07,128.5,128.97,15781.0,126.415,126.7883,126.2284,126.6901,15781.0
2021-04-22 12:30:00,129.05,129.3,128.99,129.16,13587.0,126.7687,127.0142,126.7097,126.8767,13587.0
2021-04-22 13:00:00,129.14,129.21,127.44,128.78,53230.0,126.8571,126.9258,125.1871,126.5034,53230.0
2021-04-22 13:30:00,128.72,128.72,125.77,125.94,55318.0,126.4445,126.4445,123.5466,123.7136,55318.0
2021-04-22 14:00:00,125.77,126.88,125.4,126.75,39899.0,123.5466,124.637,123.1832,124.5093,39899.0
2021-04-22 14:30:00,126.74,127.37,126.47,127.0,58438.0,124.4995,125.1184,124.2343,124.7549,58438.0
2021-04-22 15:00:00,127.01,127.42,126.32,126.45,50764.0,124.7647,125.1675,124.0869,124.2146,50764.0
2021-04-22 15:30:00,126.45,126.94,126.18,126.25,104360.0,124.2146,124.696,123.9494,124.0182,104360.0
2021-04-23 09:30:00,128.84,129.7,128.15,129.36,53787.0,126.5624,127.4072,125.8846,127.0732,53787.0
2021-04-23 10:00:00,129.34,129.92,129.17,129.53,56829.0,127.0535,127.6233,126.8865,127.2402,56829.0
2021-04-23 10:30:00,129.56,129.81,129.14,129.62,54432.0,127.2696,127.5152,126.8571,127.3286,54432.0
2021-04-23 11:00:00,129.8,130.16,129.31,130.16,36347.0,127.5054,127.859,127.0241,127.859,36347.0
2021-04-23 11:30:00,130.16,130.41,130.08,130.37,30007.0,127.859,128.1046,127.7805,128.0653,30007.0
2021-04-23 12:00:00,130.39,130.47,129.79,129.84,37959.0,128.085,128.1636,127.4956,127.5447,37959.0
2021-04-23 12:30:00,129.9,130.54,129.9,130.46,34011.0,127.6036,128.2323,127.6036,128.1537,34011.0
2021-04-23 13:00:00,130.49,130.71,130.23,130.68,22634.0,128.1832,128.3993,127.9278,128.3698,22634.0
2021-04-23 13:30:00,130.71,131.16,130.63,130.83,31118.0,128.3993,128.8414,128.3207,128.5172,31118.0
2021-04-23 14:00:00,130.84,131.12,130.56,131.12,27510.0,128.527,128.8021,128.252,128.8021,27510.0
2021-04-23 14:30:00,131.11,131.72,131.11,131.49,65614.0,128.7922,129.3915,128.7922,129.1655,65614.0
2021-04-23 15:00:00,131.51,131.72,131.36,131.47,44969.0,129.1852,129.3915,129.0378,129.1459,44969.0
2021-04-23 15:30:00,131.49,131.85,131.26,131.54,168828.0,129.1655,129.5192,128.9396,129.2146,168828.0
2021-04-26 09:30:00,131.46,132.99,131.0,132.79,67305.0,129.1361,130.639,128.6842,130.4425,67305.0
2021-04-26 10:00:00,132.87,133.17,132.19,132.73,40288.0,130.5211,130.8158,129.8532,130.3836,40288.0
2021-04-26 10:30:00,132.78,132.88,132.12,132.22,44493.0,130.4327,130.531,129.7844,129.8826,44493.0
2021-04-26 11:00:00,132.28,132.86,132.25,132.28,29934.0,129.9416,130.5113,129.9121,129.9416,29934.0
2021-04-26 11:30:00,132.28,132.79,132.13,132.59,30346.0,129.9416,130.4425,129.7942,130.2461,30346.0
2021-04-26 12:00:00,132.57,132.65,132.21,132.45,21960.0,130.2264,130.305,129.8728,130.1086,21960.0
2021-04-26 12:30:00,132.45,133.21,132.37,133.19,31378.0,130.1086,130.8551,130.03,130.8355,31378.0
2021-04-26 13:00:00,133.24,133.48,132.81,132.81,23705.0,130.8846,131.1204,130.4622,130.4622,23705.0
2021-04-26 13:30:00,132.87,133.44,132.76,133.34,31121.0,130.5211,131.0811,130.4131,130.9828,31121.0
2021-04-26 14:00:00,133.36,133.62,133.2,133.58,35714.0,131.0025,131.2579,130.8453,131.2186,35714.0
2021-04-26 14:30:00,133.58,133.63,133.34,133.53,35094.0,131.2186,131.2677,130.9828,131.1695,35094.0
2021-04-26 15:00:00,133.49,133.68,132.96,133.06,50326.0,131.1302,131.3168,130.6095,130.7078,50326.0
2021-04-26 15:30:00,133.11,133.66,133.03,133.43,149567.0,130.7569,131.2972,130.6783,131.0712,149567.0
2021-04-27 09:30:00,134.26,135.55,132.18,132.3,101928.0,131.8866,133.1538,129.8433,129.9612,101928.0
2021-04-27 10:00:00,132.28,132.31,131.23,131.85,59494.0,129.9416,129.971,128.9101,129.5192,59494.0
2021-04-27 10:30:00,131.78,132.57,131.6,132.32,38983.0,129.4504,130.2264,129.2736,129.9809,38983.0
2021-04-27 11:00:00,132.27,132.52,131.81,132.03,53887.0,129.9317,130.1773,129.4799,129.696,53887.0
2021-04-27 11:30:00,132.16,132.54,131.82,132.39,66156.0,129.8237,130.197,129.4897,130.0496,66156.0
2021-04-27 12:00:00,132.41,132.76,132.2,132.59,45832.0,130.0693,130.4131,129.863,130.2461,45832.0
2021-04-27 12:30:00,132.55,132.69,131.94,132.16,69207.0,130.2068,130.3443,129.6076,129.8237,69207.0
2021-04-27 13:00:00,132.16,132.51,131.96,132.38,138508.0,129.8237,130.1675,129.6272,130.0398,138508.0
2021-04-27 13:30:00,132.35,132.83,132.3,132.59,83660.0,130.0103,130.4818,129.9612,130.2461,83660.0
2021-04-27 14:00:00,132.58,132.7,132.24,132.46,71775.0,130.2363,130.3541,129.9023,130.1184,71775.0
2021-04-27 14:30:00,132.47,132.67,131.72,131.93,113464.0,130.1282,130.3247,129.3915,129.5978,113464.0
2021-04-27 15:00:00,131.9,132.03,131.36,131.69,136870.0,129.5683,129.696,129.0378,129.362,136870.0
2021-04-27 15:30:00,131.64,131.92,131.07,131.13,165118.0,129.3129,129.5879,128.753,128.8119,165118.0
2021-04-28 09:30:00,138.89,139.28,131.14,133.09,526180.0,136.4347,136.8178,128.8217,130.7372,526180.0
2021-04-28 10:00:00,133.09,133.4,131.32,132.09,170382.0,130.7372,131.0418,128.9985,129.7549,170382.0
2021-04-28 10:30:00,132.07,133.79,131.77,133.66,163589.0,129.7353,131.4249,129.4406,131.2972,163589.0
2021-04-28 11:00:00,133.65,133.65,132.9,133.5,84709.0,131.2873,131.2873,130.5506,131.14,84709.0
2021-04-28 11:30:00,133.56,134.57,133.53,134.57,88265.0,131.1989,132.1911,131.1695,132.1911,88265.0
2021-04-28 12:00:00,134.49,134.77,133.89,134.61,101291.0,132.1125,132.3875,131.5231,132.2304,101291.0
2021-04-28 12:30:00,134.61,134.9,132.97,133.07,86518.0,132.2304,132.5152,130.6194,130.7176,86518.0
2021-04-28 13:00:00,133.17,134.0,132.74,133.87,65546.0,130.8158,131.6312,130.3934,131.5035,65546.0
2021-04-28 13:30:00,133.87,134.39,133.59,134.25,107472.0,131.5035,132.0143,131.2284,131.8767,107472.0
2021-04-28 14:00:00,134.18,134.25,133.03,133.49,122239.0,131.808,131.8767,130.6783,131.1302,122239.0
2021-04-28 14:30:00,133.52,134.28,133.28,133.7,82152.0,131.1596,131.9062,130.9239,131.3365,82152.0
2021-04-28 15:00:00,133.63,133.63,132.8,132.97,54003.0,131.2677,131.2677,130.4524,130.6194,54003.0
2021-04-28 15:30:00,132.96,133.37,132.21,132.28,188288.0,130.6095,131.0123,129.8728,129.9416,188288.0
2021-04-29 09:30:00,133.5,133.91,130.1,130.39,143201.0,131.14,131.5427,127.8001,128.085,143201.0
2021-04-29 10:00:00,130.39,130.6,129.75,129.76,125738.0,128.085,128.2913,127.4563,127.4661,125738.0
2021-04-29 10:30:00,129.89,130.12,128.54,130.07,67957.0,127.5938,127.8197,126.2677,127.7706,67957.0
2021-04-29 11:00:00,130.03,130.45,129.9,130.22,25880.0,127.7313,128.1439,127.6036,127.918,25880.0
2021-04-29 11:30:00,130.15,130.35,129.84,129.94,22291.0,127.8492,128.0457,127.5447,127.6429,22291.0
2021-04-29 12:00:00,129.96,129.96,128.93,129.83,50656.0,127.6626,127.6626,126.6508,127.5349,50656.0
2021-04-29 12:30:00,129.71,130.37,129.71,130.28,22270.0,127.417,128.0653,127.417,127.9769,22270.0
2021-04-29 13:00:00,130.25,130.61,129.83,130.61,14580.0,127.9475,128.3011,127.5349,128.3011,14580.0
2021-04-29 13:30:00,130.65,130.71,130.25,130.62,21946.0,128.3404,128.3993,127.9475,128.3109,21946.0
2021-04-29 14:00:00,130.66,131.13,130.63,130.93,19910.0,128.3502,128.8119,128.3207,128.6154,19910.0
2021-04-29 14:30:00,130.94,131.41,130.92,131.41,29584.0,128.6253,129.0869,128.6056,129.0869,29584.0
2021-04-29 15:00:00,131.42,131.5,130.3,130.31,34663.0,129.0968,129.1754,127.9966,128.0064,34663.0
2021-04-29 15:30:00,130.36,130.87,130.16,130.68,123085.0,128.0555,128.5565,127.859,128.3698,123085.0
2021-04-30 09:30:00,128.66,128.66,126.96,127.73,124175.0,126.3856,126.3856,124.7156,125.472,124175.0
2021-04-30 10:00:00,127.64,128.04,126.93,127.93,86044.0,125.3836,125.7765,124.6861,125.6685,86044.0
2021-04-30 10:30:00,127.95,128.05,126.55,126.61,57469.0,125.6881,125.7863,124.3129,124.3718,57469.0
2021-04-30 11:00:00,126.66,126.93,126.26,126.6,54612.0,124.4209,124.6861,124.028,124.362,54612.0
2021-04-30 11:30:00,126.56,127.11,126.42,126.91,26539.0,124.3227,124.863,124.1852,124.6665,26539.0
2021-04-30 12:00:00,126.93,126.95,126.18,126.4,28197.0,124.6861,124.7058,123.9494,124.1655,28197.0
2021-04-30 12:30:00,126.38,126.78,126.13,126.66,54070.0,124.1459,124.5388,123.9003,124.4209,54070.0
2021-04-30 13:00:00,126.65,126.65,125.81,125.88,28486.0,124.4111,124.4111,123.5859,123.6547,28486.0
2021-04-30 13:30:00,125.89,126.37,125.23,125.32,114310.0,123.6645,124.136,123.0162,123.1046,114310.0
2021-04-30 14:00:00,125.34,125.8,125.0,125.4,43024.0,123.1242,123.5761,122.7903,123.1832,43024.0
2021-04-30 14:30:00,125.35,125.45,124.95,125.15,49727.0,123.1341,123.2323,122.7411,122.9376,49727.0
2021-04-30 15:00:00,125.29,125.43,124.76,125.35,41790.0,123.0751,123.2127,122.5545,123.1341,41790.0
2021-04-30 15:30:00,125.36,125.36,124.43,125.14,184571.0,123.1439,123.1439,122.2303,122.9278,184571.0
2021-05-03 09:30:00,126.32,127.42,125.96,126.41,74258.0,124.0869,125.1675,123.7333,124.1753,74258.0
2021-05-03 10:00:00,126.43,126.85,125.54,125.81,36093.0,124.195,124.6076,123.3207,123.5859,36093.0
2021-05-03 10:30:00,125.84,126.15,125.34,125.5,33473.0,123.6154,123.9199,123.1242,123.2814,33473.0
2021-05-03 11:00:00,125.47,125.53,124.1,124.13,35781.0,123.252,123.3109,121.9062,121.9356,35781.0
2021-05-03 11:30:00,124.14,124.74,124.11,124.45,29207.0,121.9455,122.5349,121.916,122.25,29207.0
2021-05-03 12:00:00,124.52,124.52,123.92,124.1,30171.0,122.3187,122.3187,121.7294,121.9062,30171.0
2021-05-03 12:30:00,124.06,124.16,123.76,123.98,27140.0,121.8669,121.9651,121.5722,121.7883,27140.0
2021-05-03 13:00:00,124.13,124.79,123.98,124.41,38450.0,121.9356,122.584,121.7883,122.2107,38450.0
2021-05-03 13:30:00,124.45,124.61,124.17,124.23,32982.0,122.25,122.4072,121.9749,122.0339,32982.0
2021-05-03 14:00:00,124.27,124.67,124.12,124.58,24257.0,122.0732,122.4661,121.9258,122.3777,24257.0
2021-05-03 14:30:00,124.61,125.16,124.47,125.03,37421.0,122.4072,122.9474,122.2696,122.8197,37421.0
2021-05-03 15:00:00,125.0,125.15,124.8,125.03,30968.0,122.7903,122.9376,122.5938,122.8197,30968.0
2021-05-03 15:30:00,125.03,125.46,124.83,124.99,157083.0,122.8197,123.2421,122.6233,122.7804,157083.0
2021-05-04 09:30:00,122.34,123.15,120.51,120.83,112800.0,120.1773,120.973,118.3796,118.694,112800.0
2021-05-04 10:00:00,120.91,121.67,119.67,121.54,83520.0,118.7726,119.5191,117.5545,119.3914,83520.0
2021-05-04 10:30:00,121.62,121.86,120.54,120.75,47855.0,119.47,119.7058,118.4091,118.6154,47855.0
2021-05-04 11:00:00,120.81,121.02,119.65,120.16,49827.0,118.6743,118.8806,117.5348,118.0358,49827.0
2021-05-04 11:30:00,120.09,120.51,119.85,120.31,41433.0,117.9671,118.3796,117.7313,118.1832,41433.0
2021-05-04 12:00:00,120.3,121.27,120.27,121.01,52303.0,118.1733,119.1262,118.1439,118.8708,52303.0
2021-05-04 12:30:00,120.99,121.38,120.7,121.28,24744.0,118.8511,119.2343,118.5663,119.136,24744.0
2021-05-04 13:00:00,121.16,122.0,121.08,121.83,43814.0,119.0181,119.8433,118.9396,119.6763,43814.0
2021-05-04 13:30:00,121.78,122.06,121.54,121.89,36288.0,119.6272,119.9022,119.3914,119.7352,36288.0
2021-05-04 14:00:00,121.83,122.73,121.75,122.38,39592.0,119.6763,120.5604,119.5977,120.2166,39592.0
2021-05-04 14:30:00,122.34,122.6,122.21,122.33,35053.0,120.1773,120.4327,120.0496,120.1675,35053.0
2021-05-04 15:00:00,122.31,122.49,121.89,122.29,28118.0,120.1478,120.3246,119.7352,120.1282,28118.0
2021-05-04 15:30:00,122.25,123.09,122.01,122.99,145365.0,120.0889,120.914,119.8531,120.8158,145365.0
2021-05-05 09:30:00,124.99,125.45,123.06,123.08,66831.0,122.7804,123.2323,120.8846,120.9042,66831.0
2021-05-05 10:00:00,122.99,123.57,122.34,123.5,32452.0,120.8158,121.3855,120.1773,121.3168,32452.0
2021-05-05 10:30:00,123.59,124.82,123.49,124.71,32679.0,121.4052,122.6134,121.307,122.5054,32679.0
2021-05-05 11:00:00,124.79,125.2,124.52,124.92,31045.0,122.584,122.9867,122.3187,122.7117,31045.0
2021-05-05 11:30:00,125.03,126.03,124.94,125.97,81522.0,122.8197,123.8021,122.7313,123.7431,81522.0
2021-05-05 12:00:00,125.98,125.98,125.18,125.36,30169.0,123.7529,123.7529,122.9671,123.1439,30169.0
2021-05-05 12:30:00,125.35,125.57,124.74,124.82,22006.0,123.1341,123.3502,122.5349,122.6134,22006.0
2021-05-05 13:00:00,124.81,125.34,124.64,125.34,15674.0,122.6036,123.1242,122.4366,123.1242,15674.0
2021-05-05 13:30:00,125.36,125.61,125.11,125.32,17556.0,123.1439,123.3895,122.8983,123.1046,17556.0
2021-05-05 14:00:00,125.34,125.74,125.08,125.6,35189.0,123.1242,123.5172,122.8688,123.3797,35189.0
2021-05-05 14:30:00,125.58,125.82,125.01,125.11,21262.0,123.36,123.5958,122.8001,122.8983,21262.0
2021-05-05 15:00:00,125.06,125.16,124.19,124.61,72622.0,122.8492,122.9474,121.9946,122.4072,72622.0
2021-05-05 15:30:00,124.43,124.93,124.3,124.51,161195.0,122.2303,122.7215,122.1026,122.3089,161195.0
2021-05-06 09:30:00,123.84,124.53,122.61,122.67,71796.0,121.6508,122.3286,120.4425,120.5014,71796.0
2021-05-06 10:00:00,122.51,122.86,121.64,121.85,58192.0,120.3443,120.6881,119.4897,119.6959,58192.0
2021-05-06 10:30:00,121.63,123.5,121.63,123.36,33703.0,119.4798,121.3168,119.4798,121.1793,33703.0
2021-05-06 11:00:00,123.37,123.71,122.04,123.58,37561.0,121.1891,121.5231,119.8826,121.3954,37561.0
2021-05-06 11:30:00,123.68,124.81,123.55,124.69,36448.0,121.4936,122.6036,121.3659,122.4857,36448.0
2021-05-06 12:00:00,124.5,124.9,123.88,124.84,25190.0,122.2991,122.692,121.6901,122.6331,25190.0
2021-05-06 12:30:00,124.88,125.13,124.43,124.94,46335.0,122.6724,122.918,122.2303,122.7313,46335.0
2021-05-06 13:00:00,124.96,125.04,124.24,124.61,20247.0,122.751,122.8296,122.0437,122.4072,20247.0
2021-05-06 13:30:00,124.63,124.81,123.47,123.81,39649.0,122.4268,122.6036,121.2873,121.6213,39649.0
2021-05-06 14:00:00,123.79,124.35,123.1,123.21,93072.0,121.6017,122.1518,120.9238,121.0319,93072.0
2021-05-06 14:30:00,123.22,123.84,123.04,123.56,29294.0,121.0417,121.6508,120.8649,121.3757,29294.0
2021-05-06 15:00:00,123.45,124.49,123.39,124.37,29233.0,121.2677,122.2893,121.2087,122.1714,29233.0
2021-05-06 15:30:00,124.37,126.14,124.23,125.98,203839.0,122.1714,123.9101,122.0339,123.7529,203839.0
2021-05-07 09:30:00,127.45,128.36,126.73,127.32,89836.0,125.1969,126.0909,124.4897,125.0692,89836.0
2021-05-07 10:00:00,127.32,128.51,126.96,128.06,85881.0,125.0692,126.2382,124.7156,125.7962,85881.0
2021-05-07 10:30:00,128.12,128.69,127.57,128.02,63826.0,125.8551,126.415,125.3148,125.7569,63826.0
2021-05-07 11:00:00,127.96,128.51,127.56,127.84,58915.0,125.6979,126.2382,125.305,125.5801,58915.0
2021-05-07 11:30:00,127.78,128.42,127.56,128.35,42243.0,125.5211,126.1498,125.305,126.081,42243.0
2021-05-07 12:00:00,128.31,128.52,127.91,128.12,43233.0,126.0417,126.248,125.6488,125.8551,43233.0
2021-05-07 12:30:00,128.12,128.57,127.87,128.54,33666.0,125.8551,126.2971,125.6095,126.2677,33666.0
2021-05-07 13:00:00,128.52,128.61,127.21,127.21,34960.0,126.248,126.3364,124.9612,124.9612,34960.0
2021-05-07 13:30:00,127.26,127.62,127.08,127.08,18122.0,125.0103,125.3639,124.8335,124.8335,18122.0
2021-05-07 14:00:00,127.09,127.34,126.62,127.02,25993.0,124.8433,125.0889,124.3816,124.7746,25993.0
2021-05-07 14:30:00,127.06,127.41,126.79,127.25,26425.0,124.8138,125.1577,124.5486,125.0005,26425.0
2021-05-07 15:00:00,127.25,128.13,127.22,127.99,28918.0,125.0005,125.8649,124.971,125.7274,28918.0
2021-05-07 15:30:00,128.01,128.3,127.7,128.24,144938.0,125.747,126.0319,125.4425,125.973,144938.0
2021-05-10 09:30:00,126.38,126.55,122.86,123.21,95040.0,124.1459,124.3129,120.6881,121.0319,95040.0
2021-05-10 10:00:00,123.22,124.95,122.74,124.26,70619.0,121.0417,122.7411,120.5702,122.0633,70619.0
2021-05-10 10:30:00,124.14,124.24,123.18,123.95,62613.0,121.9455,122.0437,121.0024,121.7588,62613.0
2021-05-10 11:00:00,123.96,124.99,123.76,124.69,113738.0,121.7686,122.7804,121.5722,122.4857,113738.0
2021-05-10 11:30:00,124.71,124.9,124.33,124.61,46550.0,122.5054,122.692,122.1321,122.4072,46550.0
2021-05-10 12:00:00,124.65,125.21,124.43,124.79,66350.0,122.4464,122.9965,122.2303,122.584,66350.0
2021-05-10 12:30:00,124.78,125.28,124.35,124.98,119520.0,122.5741,123.0653,122.1518,122.7706,119520.0
2021-05-10 13:00:00,124.96,125.39,124.85,125.2,133816.0,122.751,123.1734,122.6429,122.9867,133816.0
2021-05-10 13:30:00,125.18,125.33,124.34,124.73,250922.0,122.9671,123.1144,122.1419,122.525,250922.0
2021-05-10 14:00:00,124.59,124.65,123.55,123.91,69994.0,122.3875,122.4464,121.3659,121.7195,69994.0
2021-05-10 14:30:00,123.85,124.45,122.03,122.14,172460.0,121.6606,122.25,119.8728,119.9808,172460.0
2021-05-10 15:00:00,122.15,123.17,122.08,123.07,44746.0,119.9906,120.9926,119.9219,120.8944,44746.0
2021-05-10 15:30:00,123.02,123.04,121.71,121.72,238213.0,120.8453,120.8649,119.5584,119.5682,238213.0
2021-05-11 09:30:00,116.33,119.76,115.66,119.63,195296.0,114.2735,117.6429,113.6154,117.5152,195296.0
2021-05-11 10:00:00,119.41,119.48,116.29,116.47,115656.0,117.2991,117.3678,114.2342,114.4111,115656.0
2021-05-11 10:30:00,116.29,117.64,116.0,117.0,106740.0,114.2342,115.5604,113.9494,114.9317,106740.0
2021-05-11 11:00:00,117.08,119.27,116.45,119.13,59411.0,115.0103,117.1616,114.3914,117.024,59411.0
2021-05-11 11:30:00,119.02,119.89,118.74,119.58,117277.0,116.916,117.7706,116.6409,117.4661,117277.0
2021-05-11 12:00:00,119.58,120.13,119.54,119.76,120616.0,117.4661,118.0064,117.4268,117.6429,120616.0
2021-05-11 12:30:00,119.79,120.38,119.42,120.12,62529.0,117.6724,118.2519,117.3089,117.9965,62529.0
2021-05-11 13:00:00,120.08,121.16,120.0,121.09,46095.0,117.9572,119.0181,117.8786,118.9494,46095.0
2021-05-11 13:30:00,121.06,121.51,120.87,121.46,34528.0,118.9199,119.362,118.7333,119.3128,34528.0
2021-05-11 14:00:00,121.52,122.18,120.96,122.06,33459.0,119.3718,120.0201,118.8217,119.9022,33459.0
2021-05-11 14:30:00,122.02,122.02,121.21,121.59,40567.0,119.8629,119.8629,119.0673,119.4405,40567.0
2021-05-11 15:00:00,121.47,122.03,121.19,121.88,35021.0,119.3227,119.8728,119.0476,119.7254,35021.0
2021-05-11 15:30:00,121.84,121.97,121.03,121.59,171240.0,119.6861,119.8138,118.8904,119.4405,171240.0
2021-05-12 09:30:00,118.44,120.07,117.66,118.0,91589.0,116.3462,117.9474,115.58,115.914,91589.0
2021-05-12 10:00:00,118.03,118.03,115.69,115.72,140313.0,115.9435,115.9435,113.6448,113.6743,140313.0
2021-05-12 10:30:00,115.6,117.11,115.57,116.94,94541.0,113.5564,115.0397,113.527,114.8727,94541.0
2021-05-12 11:00:00,116.82,117.93,116.53,116.59,59658.0,114.7549,115.8452,114.47,114.5289,59658.0
2021-05-12 11:30:00,116.58,116.77,116.1,116.17,61826.0,114.5191,114.7057,114.0476,114.1164,61826.0
2021-05-12 12:00:00,116.02,116.49,115.58,116.37,47718.0,113.969,114.4307,113.5368,114.3128,47718.0
2021-05-12 12:30:00,116.3,116.43,115.6,116.0,58410.0,114.2441,114.3718,113.5564,113.9494,58410.0
2021-05-12 13:00:00,116.0,116.84,115.61,115.72,51056.0,113.9494,114.7745,113.5663,113.6743,51056.0
2021-05-12 13:30:00,115.65,116.0,115.36,115.4,45120.0,113.6055,113.9494,113.3207,113.36,45120.0
2021-05-12 14:00:00,115.4,115.49,114.58,114.91,61635.0,113.36,113.4484,112.5545,112.8786,61635.0
2021-05-12 14:30:00,114.82,115.48,114.61,115.22,62955.0,112.7902,113.4386,112.5839,113.1831,62955.0
2021-05-12 15:00:00,115.12,115.2,114.16,114.48,64341.0,113.0849,113.1635,112.1419,112.4562,64341.0
2021-05-12 15:30:00,114.46,114.87,114.17,114.66,195653.0,112.4366,112.8393,112.1517,112.633,195653.0
2021-05-13 09:30:00,116.41,118.61,116.23,118.16,119641.0,114.3521,116.5132,114.1753,116.0712,119641.0
2021-05-13 10:00:00,118.24,118.76,117.4,117.57,82815.0,116.1498,116.6606,115.3246,115.4916,82815.0
2021-05-13 10:30:00,117.68,118.06,117.01,117.56,38797.0,115.5997,115.9729,114.9415,115.4818,38797.0
2021-05-13 11:00:00,117.56,117.61,116.43,116.52,47094.0,115.4818,115.5309,114.3718,114.4602,47094.0
2021-05-13 11:30:00,116.49,117.18,116.39,116.72,80748.0,114.4307,115.1085,114.3325,114.6566,80748.0
2021-05-13 12:00:00,116.72,117.32,116.67,117.03,76774.0,114.6566,115.246,114.6075,114.9612,76774.0
2021-05-13 12:30:00,117.07,117.52,116.09,116.42,31206.0,115.0004,115.4425,114.0378,114.3619,31206.0
2021-05-13 13:00:00,116.35,117.15,116.14,116.69,43350.0,114.2932,115.079,114.0869,114.6272,43350.0
2021-05-13 13:30:00,116.66,116.86,115.9,116.5,48022.0,114.5977,114.7942,113.8511,114.4405,48022.0
2021-05-13 14:00:00,116.45,117.7,116.45,117.44,29452.0,114.3914,115.6193,114.3914,115.3639,29452.0
2021-05-13 14:30:00,117.38,118.12,117.11,117.11,27306.0,115.305,116.0319,115.0397,115.0397,27306.0
2021-05-13 15:00:00,117.3,117.89,117.04,117.54,27591.0,115.2264,115.8059,114.971,115.4621,27591.0
2021-05-13 15:30:00,117.54,118.09,116.98,117.25,111888.0,115.4621,116.0024,114.912,115.1773,111888.0
2021-05-14 09:30:00,118.49,119.76,117.97,119.76,71903.0,116.3953,117.6429,115.8845,117.6429,71903.0
2021-05-14 10:00:00,119.62,120.61,119.45,120.44,46180.0,117.5054,118.4779,117.3384,118.3109,46180.0
2021-05-14 10:30:00,120.47,121.03,120.31,120.67,31761.0,118.3403,118.8904,118.1832,118.5368,31761.0
2021-05-14 11:00:00,120.69,120.69,120.02,120.42,28492.0,118.5565,118.5565,117.8983,118.2912,28492.0
2021-05-14 11:30:00,120.42,121.04,120.37,120.8,29159.0,118.2912,118.9003,118.2421,118.6645,29159.0
2021-05-14 12:00:00,120.84,121.88,120.71,121.74,27404.0,118.7038,119.7254,118.5761,119.5879,27404.0
2021-05-14 12:30:00,121.78,122.29,121.73,122.09,34966.0,119.6272,120.1282,119.5781,119.9317,34966.0
2021-05-14 13:00:00,122.19,122.33,121.71,122.28,21924.0,120.0299,120.1675,119.5584,120.1183,21924.0
2021-05-14 13:30:00,122.24,122.48,121.89,122.44,20197.0,120.0791,120.3148,119.7352,120.2755,20197.0
2021-05-14 14:00:00,122.49,123.12,122.31,123.05,38082.0,120.3246,120.9435,120.1478,120.8747,38082.0
2021-05-14 14:30:00,123.09,123.42,123.0,123.25,26287.0,120.914,121.2382,120.8256,121.0712,26287.0
2021-05-14 15:00:00,123.31,123.31,122.51,122.68,34279.0,121.1301,121.1301,120.3443,120.5113,34279.0
2021-05-14 15:30:00,122.79,122.83,122.16,122.36,100599.0,120.6193,120.6586,120.0005,120.1969,100599.0
2021-05-17 09:30:00,120.39,120.89,117.97,118.14,93162.0,118.2618,118.7529,115.8845,116.0515,93162.0
2021-05-17 10:00:00,118.01,119.24,117.5,118.32,90130.0,115.9238,117.1321,115.4228,116.2283,90130.0
2021-05-17 10:30:00,118.39,120.25,118.0,120.15,48406.0,116.2971,118.1242,115.914,118.026,48406.0
2021-05-17 11:00:00,120.17,120.2,118.9,119.91,45508.0,118.0456,118.0751,116.7981,117.7902,45508.0
2021-05-17 11:30:00,120.04,120.33,119.48,119.88,30602.0,117.9179,118.2028,117.3678,117.7608,30602.0
2021-05-17 12:00:00,119.91,119.91,118.95,119.4,20224.0,117.7902,117.7902,116.8472,117.2893,20224.0
2021-05-17 12:30:00,119.44,119.64,118.68,118.69,24556.0,117.3285,117.525,116.582,116.5918,24556.0
2021-05-17 13:00:00,118.7,118.96,118.1,118.45,45705.0,116.6016,116.857,116.0122,116.3561,45705.0
2021-05-17 13:30:00,118.47,118.84,118.04,118.59,33998.0,116.3757,116.7392,115.9533,116.4936,33998.0
2021-05-17 14:00:00,118.59,118.95,118.44,118.69,30624.0,116.4936,116.8472,116.3462,116.5918,30624.0
2021-05-17 14:30:00,118.74,119.08,118.47,119.0,30522.0,116.6409,116.9749,116.3757,116.8963,30522.0
2021-05-17 15:00:00,118.97,119.72,118.92,119.45,29604.0,116.8669,117.6036,116.8177,117.3384,29604.0
2021-05-17 15:30:00,119.52,119.98,119.43,119.85,106032.0,117.4071,117.859,117.3187,117.7313,106032.0
2021-05-18 09:30:00,121.55,121.77,119.34,120.72,53914.0,119.4012,119.6174,117.2303,118.5859,53914.0
2021-05-18 10:00:00,120.7,121.29,120.41,120.98,48592.0,118.5663,119.1458,118.2814,118.8413,48592.0
2021-05-18 10:30:00,120.88,122.4,120.86,121.93,58845.0,118.7431,120.2362,118.7234,119.7745,58845.0
2021-05-18 11:00:00,122.05,122.05,121.08,121.27,36031.0,119.8924,119.8924,118.9396,119.1262,36031.0
2021-05-18 11:30:00,121.29,121.32,120.17,120.65,23109.0,119.1458,119.1753,118.0456,118.5172,23109.0
2021-05-18 12:00:00,120.64,121.29,120.61,121.29,16864.0,118.5073,119.1458,118.4779,119.1458,16864.0
2021-05-18 12:30:00,121.31,121.72,121.24,121.55,14860.0,119.1655,119.5682,119.0967,119.4012,14860.0
2021-05-18 13:00:00,121.63,121.63,121.24,121.58,13433.0,119.4798,119.4798,119.0967,119.4307,13433.0
2021-05-18 13:30:00,121.55,121.65,121.01,121.29,23901.0,119.4012,119.4995,118.8708,119.1458,23901.0
2021-05-18 14:00:00,121.37,121.55,120.53,120.53,36495.0,119.2244,119.4012,118.3993,118.3993,36495.0
2021-05-18 14:30:00,120.56,120.71,119.44,120.18,31868.0,118.4287,118.5761,117.3285,118.0555,31868.0
2021-05-18 15:00:00,120.17,120.46,119.9,120.13,19147.0,118.0456,118.3305,117.7804,118.0064,19147.0
2021-05-18 15:30:00,120.15,120.41,118.67,118.83,174030.0,118.026,118.2814,116.5722,116.7293,174030.0
2021-05-19 09:30:00,116.0,117.73,115.01,116.95,70717.0,113.9494,115.6488,112.9769,114.8826,70717.0
2021-05-19 10:00:00,116.99,119.1,116.84,119.08,71678.0,114.9219,116.9946,114.7745,116.9749,71678.0
2021-05-19 10:30:00,119.16,119.61,117.99,119.55,53253.0,117.0535,117.4955,115.9042,117.4366,53253.0
2021-05-19 11:00:00,119.6,120.23,118.73,119.72,25027.0,117.4857,118.1046,116.6311,117.6036,25027.0
2021-05-19 11:30:00,119.78,119.99,119.26,119.9,29217.0,117.6625,117.8688,117.1517,117.7804,29217.0
2021-05-19 12:00:00,119.91,121.24,119.71,120.95,33175.0,117.7902,119.0967,117.5938,118.8119,33175.0
2021-05-19 12:30:00,121.03,121.65,120.95,121.01,44667.0,118.8904,119.4995,118.8119,118.8708,44667.0
2021-05-19 13:00:00,121.06,122.16,121.05,121.73,42204.0,118.9199,120.0005,118.9101,119.5781,42204.0
2021-05-19 13:30:00,121.79,121.87,120.95,121.63,49322.0,119.637,119.7156,118.8119,119.4798,49322.0
2021-05-19 14:00:00,121.59,122.87,120.97,122.6,83492.0,119.4405,120.6979,118.8315,120.4327,83492.0
2021-05-19 14:30:00,122.73,122.98,121.8,121.94,84014.0,120.5604,120.806,119.6468,119.7844,84014.0
2021-05-19 15:00:00,121.98,122.52,121.65,122.37,83534.0,119.8236,120.3541,119.4995,120.2068,83534.0
2021-05-19 15:30:00,122.37,122.57,121.26,122.48,178054.0,120.2068,120.4032,119.1164,120.3148,178054.0
2021-05-20 09:30:00,123.22,125.54,123.14,124.78,80522.0,121.0417,123.3207,120.9631,122.5741,80522.0
2021-05-20 10:00:00,124.91,125.75,124.7,124.84,45383.0,122.7019,123.527,122.4956,122.6331,45383.0
2021-05-20 10:30:00,124.97,125.05,124.3,124.79,36100.0,122.7608,122.8394,122.1026,122.584,36100.0
2021-05-20 11:00:00,124.84,125.26,124.55,125.26,31461.0,122.6331,123.0457,122.3482,123.0457,31461.0
2021-05-20 11:30:00,125.21,126.0,125.09,125.81,24344.0,122.9965,123.7726,122.8787,123.5859,24344.0
2021-05-20 12:00:00,125.76,125.81,125.16,125.32,20620.0,123.5368,123.5859,122.9474,123.1046,20620.0
2021-05-20 12:30:00,125.4,125.9,125.16,125.9,16414.0,123.1832,123.6743,122.9474,123.6743,16414.0
2021-05-20 13:00:00,125.81,126.26,125.78,126.1,27445.0,123.5859,124.028,123.5565,123.8708,27445.0
2021-05-20 13:30:00,126.11,126.53,125.75,126.19,58116.0,123.8806,124.2932,123.527,123.9592,58116.0
2021-05-20 14:00:00,126.18,126.6,126.08,126.49,21213.0,123.9494,124.362,123.8512,124.2539,21213.0
2021-05-20 14:30:00,126.46,127.1,126.46,127.1,27442.0,124.2245,124.8531,124.2245,124.8531,27442.0
2021-05-20 15:00:00,127.03,127.17,126.76,127.17,37082.0,124.7844,124.9219,124.5191,124.9219,37082.0
2021-05-20 15:30:00,127.14,127.25,126.48,126.59,139010.0,124.8924,125.0005,124.2441,124.3522,139010.0
2021-05-21 09:30:00,126.5,126.94,124.76,126.01,117916.0,124.2637,124.696,122.5545,123.7824,117916.0
2021-05-21 10:00:00,126.06,126.6,124.98,125.34,48210.0,123.8315,124.362,122.7706,123.1242,48210.0
2021-05-21 10:30:00,125.23,125.65,124.06,124.58,83767.0,123.0162,123.4288,121.8669,122.3777,83767.0
2021-05-21 11:00:00,124.62,124.91,124.15,124.26,48011.0,122.417,122.7019,121.9553,122.0633,48011.0
2021-05-21 11:30:00,124.09,124.27,123.69,123.73,44843.0,121.8963,122.0732,121.5034,121.5427,44843.0
2021-05-21 12:00:00,123.71,124.33,123.71,124.22,19802.0,121.5231,122.1321,121.5231,122.024,19802.0
2021-05-21 12:30:00,124.15,124.68,124.15,124.47,40522.0,121.9553,122.4759,121.9553,122.2696,40522.0
2021-05-21 13:00:00,124.4,124.92,124.32,124.89,64705.0,122.2009,122.7117,122.1223,122.6822,64705.0
2021-05-21 13:30:00,124.94,125.18,124.78,125.06,68213.0,122.7313,122.9671,122.5741,122.8492,68213.0
2021-05-21 14:00:00,125.06,125.38,124.56,124.56,51336.0,122.8492,123.1635,122.358,122.358,51336.0
2021-05-21 14:30:00,124.62,124.99,124.56,124.89,87322.0,122.417,122.7804,122.358,122.6822,87322.0
2021-05-21 15:00:00,124.92,125.23,124.69,125.2,100048.0,122.7117,123.0162,122.4857,122.9867,100048.0
2021-05-21 15:30:00,125.19,125.25,124.5,124.87,237779.0,122.9769,123.0358,122.2991,122.6626,237779.0
2021-05-24 09:30:00,126.17,128.31,126.03,128.02,69974.0,123.9396,126.0417,123.8021,125.7569,69974.0
2021-05-24 10:00:00,127.96,128.2,127.44,127.63,52958.0,125.6979,125.9337,125.1871,125.3738,52958.0
2021-05-24 10:30:00,127.6,128.14,126.8,126.82,30988.0,125.3443,125.8748,124.5584,124.5781,30988.0
2021-05-24 11:00:00,126.82,127.47,126.82,127.34,31464.0,124.5781,125.2166,124.5781,125.0889,31464.0
2021-05-24 11:30:00,127.31,127.36,126.98,127.06,38628.0,125.0594,125.1085,124.7353,124.8138,38628.0
2021-05-24 12:00:00,127.08,127.45,127.02,127.23,21567.0,124.8335,125.1969,124.7746,124.9808,21567.0
2021-05-24 12:30:00,127.31,127.4,127.09,127.39,20051.0,125.0594,125.1478,124.8433,125.138,20051.0
2021-05-24 13:00:00,127.37,127.49,127.05,127.37,21838.0,125.1184,125.2362,124.804,125.1184,21838.0
2021-05-24 13:30:00,127.38,128.13,127.37,127.97,26173.0,125.1282,125.8649,125.1184,125.7078,26173.0
2021-05-24 14:00:00,128.02,128.13,127.67,128.06,23349.0,125.7569,125.8649,125.4131,125.7962,23349.0
2021-05-24 14:30:00,128.1,128.3,128.0,128.13,24861.0,125.8355,126.0319,125.7372,125.8649,24861.0
2021-05-24 15:00:00,128.13,128.27,127.8,127.85,30386.0,125.8649,126.0025,125.5408,125.5899,30386.0
2021-05-24 15:30:00,127.87,128.1,127.58,127.69,189181.0,125.6095,125.8355,125.3247,125.4327,189181.0
2021-05-25 09:30:00,128.63,130.38,128.07,128.08,87214.0,126.4544,128.1748,125.9039,125.9137,87214.0
2021-05-25 10:00:00,127.92,129.28,127.78,129.07,41919.0,125.7564,127.0934,125.6188,126.887,41919.0
2021-05-25 10:30:00,129.18,129.79,128.7,129.63,46059.0,126.9951,127.5948,126.5232,127.4375,46059.0
2021-05-25 11:00:00,129.63,129.65,128.41,128.59,69773.0,127.4375,127.4571,126.2381,126.4151,69773.0
2021-05-25 11:30:00,128.61,129.04,128.12,129.01,20873.0,126.4347,126.8575,125.953,126.828,20873.0
2021-05-25 12:00:00,129.0,129.0,128.31,128.67,19855.0,126.8181,126.8181,126.1398,126.4937,19855.0
2021-05-25 12:30:00,128.61,128.98,128.57,128.61,16365.0,126.4347,126.7985,126.3954,126.4347,16365.0
2021-05-25 13:00:00,128.59,129.02,128.34,128.86,16640.0,126.4151,126.8378,126.1693,126.6805,16640.0
2021-05-25 13:30:00,128.79,129.11,128.69,129.04,20418.0,126.6117,126.9263,126.5134,126.8575,20418.0
2021-05-25 14:00:00,129.1,129.5,128.74,129.22,33183.0,126.9164,127.3097,126.5625,127.0344,33183.0
2021-05-25 14:30:00,129.25,129.41,128.66,128.68,16023.0,127.0639,127.2212,126.4839,126.5036,16023.0
2021-05-25 15:00:00,128.67,128.74,128.32,128.49,22600.0,126.4937,126.5625,126.1496,126.3168,22600.0
2021-05-25 15:30:00,128.44,128.69,128.14,128.57,87475.0,126.2676,126.5134,125.9727,126.3954,87475.0
2021-05-26 09:30:00,128.9,130.5,128.8,129.23,64415.0,126.7198,128.2928,126.6215,127.0442,64415.0
2021-05-26 10:00:00,129.16,129.31,128.29,128.62,42025.0,126.9754,127.1229,126.1201,126.4446,42025.0
2021-05-26 10:30:00,128.58,128.72,127.82,127.94,35549.0,126.4052,126.5429,125.6581,125.7761,35549.0
2021-05-26 11:00:00,127.93,127.93,127.26,127.43,45233.0,125.7662,125.7662,125.1076,125.2747,45233.0
2021-05-26 11:30:00,127.44,127.95,127.16,127.9,25437.0,125.2845,125.7859,125.0093,125.7367,25437.0
2021-05-26 12:00:00,127.96,127.96,127.61,127.85,24588.0,125.7957,125.7957,125.4516,125.6876,24588.0
2021-05-26 12:30:00,127.91,127.99,127.65,127.99,25240.0,125.7466,125.8252,125.491,125.8252,25240.0
2021-05-26 13:00:00,127.93,128.29,127.78,128.15,38176.0,125.7662,126.1201,125.6188,125.9825,38176.0
2021-05-26 13:30:00,128.17,128.39,127.93,128.35,22401.0,126.0022,126.2185,125.7662,126.1791,22401.0
2021-05-26 14:00:00,128.35,128.96,128.31,128.88,26811.0,126.1791,126.7788,126.1398,126.7002,26811.0
2021-05-26 14:30:00,128.79,128.83,128.52,128.61,14996.0,126.6117,126.651,126.3463,126.4347,14996.0
2021-05-26 15:00:00,128.6,128.93,128.48,128.93,18715.0,126.4249,126.7493,126.3069,126.7493,18715.0
2021-05-26 15:30:00,128.94,129.1,128.66,129.1,64557.0,126.7592,126.9164,126.4839,126.9164,64557.0
2021-05-27 09:30:00,128.23,129.76,127.35,129.49,54905.0,126.0612,127.5653,125.196,127.2999,54905.0
2021-05-27 10:00:00,129.48,130.53,129.33,130.28,41867.0,127.29,128.3223,127.1426,128.0765,41867.0
2021-05-27 10:30:00,130.24,130.8,129.98,130.24,29394.0,128.0372,128.5877,127.7816,128.0372,29394.0
2021-05-27 11:00:00,130.26,131.13,130.09,130.81,32567.0,128.0568,128.9121,127.8897,128.5975,32567.0
2021-05-27 11:30:00,130.8,130.85,130.47,130.78,21165.0,128.5877,128.6368,128.2633,128.568,21165.0
2021-05-27 12:00:00,130.78,131.02,130.54,130.92,32939.0,128.568,128.804,128.3321,128.7057,32939.0
2021-05-27 12:30:00,130.93,131.05,130.82,130.95,21208.0,128.7155,128.8335,128.6074,128.7352,21208.0
2021-05-27 13:00:00,130.97,131.04,130.61,130.64,16490.0,128.7548,128.8236,128.4009,128.4304,16490.0
2021-05-27 13:30:00,130.62,130.84,130.38,130.64,19290.0,128.4107,128.627,128.1748,128.4304,19290.0
2021-05-27 14:00:00,130.65,130.71,130.0,130.33,19602.0,128.4402,128.4992,127.8012,128.1256,19602.0
2021-05-27 14:30:00,130.31,130.47,130.26,130.3,18800.0,128.106,128.2633,128.0568,128.0962,18800.0
2021-05-27 15:00:00,130.28,130.59,129.94,130.51,31911.0,128.0765,128.3812,127.7422,128.3026,31911.0
2021-05-27 15:30:00,130.5,130.8,129.64,130.59,185402.0,128.2928,128.5877,127.4473,128.3812,185402.0
2021-05-28 09:30:00,131.0,131.92,130.62,131.87,73959.0,128.7843,129.6888,128.4107,129.6396,73959.0
2021-05-28 10:00:00,131.88,131.88,131.0,131.54,46659.0,129.6494,129.6494,128.7843,129.3152,46659.0
2021-05-28 10:30:00,131.55,132.14,131.55,131.59,49166.0,129.325,129.905,129.325,129.3643,49166.0
2021-05-28 11:00:00,131.62,132.11,131.62,131.78,34982.0,129.3938,129.8755,129.3938,129.5511,34982.0
2021-05-28 11:30:00,131.79,132.34,131.65,132.19,34061.0,129.561,130.1016,129.4233,129.9542,34061.0
2021-05-28 12:00:00,132.15,132.49,132.07,132.42,52919.0,129.9149,130.2491,129.8362,130.1803,52919.0
2021-05-28 12:30:00,132.43,132.78,132.39,132.73,37509.0,130.1901,130.5342,130.1508,130.4851,37509.0
2021-05-28 13:00:00,132.75,132.95,132.39,132.4,47732.0,130.5047,130.7013,130.1508,130.1606,47732.0
2021-05-28 13:30:00,132.4,132.44,131.91,131.91,22399.0,130.1606,130.2,129.6789,129.6789,22399.0
2021-05-28 14:00:00,131.97,132.35,131.88,132.32,30622.0,129.7379,130.1115,129.6494,130.082,30622.0
2021-05-28 14:30:00,132.34,132.47,132.17,132.36,25325.0,130.1016,130.2294,129.9345,130.1213,25325.0
2021-05-28 15:00:00,132.34,132.73,132.31,132.65,38107.0,130.1016,130.4851,130.0722,130.4064,38107.0
2021-05-28 15:30:00,132.64,132.68,132.24,132.35,175248.0,130.3966,130.4359,130.0033,130.1115,175248.0
2021-06-01 09:30:00,133.53,135.35,132.61,132.7,129173.0,131.2715,133.0607,130.3671,130.4556,129173.0
2021-06-01 10:00:00,132.77,133.09,131.19,131.88,48307.0,130.5244,130.839,128.9711,129.6494,48307.0
2021-06-01 10:30:00,131.84,132.28,130.24,130.45,48522.0,129.6101,130.0427,128.0372,128.2436,48522.0
2021-06-01 11:00:00,130.39,130.91,130.25,130.76,37237.0,128.1846,128.6958,128.047,128.5484,37237.0
2021-06-01 11:30:00,130.77,131.19,130.56,130.89,28091.0,128.5582,128.9711,128.3518,128.6762,28091.0
2021-06-01 12:00:00,130.86,130.95,130.54,130.9,17805.0,128.6467,128.7352,128.3321,128.686,17805.0
2021-06-01 12:30:00,130.91,131.25,130.63,130.88,22037.0,128.6958,129.0301,128.4206,128.6663,22037.0
2021-06-01 13:00:00,130.9,130.9,130.24,130.75,34176.0,128.686,128.686,128.0372,128.5385,34176.0
2021-06-01 13:30:00,130.72,130.87,130.48,130.68,23784.0,128.509,128.6565,128.2731,128.4697,23784.0
2021-06-01 14:00:00,130.69,131.16,130.58,130.92,16518.0,128.4796,128.9416,128.3714,128.7057,16518.0
2021-06-01 14:30:00,130.89,131.33,130.89,131.11,21219.0,128.6762,129.1087,128.6762,128.8925,21219.0
2021-06-01 15:00:00,131.14,131.39,131.03,131.21,17998.0,128.9219,129.1677,128.8138,128.9908,17998.0
2021-06-01 15:30:00,131.23,131.39,130.62,130.78,111469.0,129.0104,129.1677,128.4107,128.568,111469.0
2021-06-02 09:30:00,130.55,131.69,129.34,130.84,49948.0,128.3419,129.4626,127.1524,128.627,49948.0
2021-06-02 10:00:00,130.72,131.24,130.55,130.98,18458.0,128.509,129.0203,128.3419,128.7647,18458.0
2021-06-02 10:30:00,131.08,131.89,130.98,131.56,25502.0,128.863,129.6593,128.7647,129.3348,25502.0
2021-06-02 11:00:00,131.62,132.01,131.48,131.7,27987.0,129.3938,129.7772,129.2562,129.4725,27987.0
2021-06-02 11:30:00,131.76,132.05,131.64,131.71,21579.0,129.5315,129.8166,129.4135,129.4823,21579.0
2021-06-02 12:00:00,131.77,131.82,130.88,130.94,19395.0,129.5413,129.5904,128.6663,128.7253,19395.0
2021-06-02 12:30:00,131.03,131.83,131.03,131.35,22315.0,128.8138,129.6003,128.8138,129.1284,22315.0
2021-06-02 13:00:00,131.35,131.61,130.75,130.88,29019.0,129.1284,129.384,128.5385,128.6663,29019.0
2021-06-02 13:30:00,130.97,131.23,130.7,130.98,20478.0,128.7548,129.0104,128.4894,128.7647,20478.0
2021-06-02 14:00:00,130.99,131.16,130.65,130.98,21130.0,128.7745,128.9416,128.4402,128.7647,21130.0
2021-06-02 14:30:00,131.0,131.08,130.75,130.97,18241.0,128.7843,128.863,128.5385,128.7548,18241.0
2021-06-02 15:00:00,131.0,131.02,130.74,130.74,12335.0,128.7843,128.804,128.5287,128.5287,12335.0
2021-06-02 15:30:00,130.76,131.16,130.48,131.08,93928.0,128.5484,128.9416,128.2731,128.863,93928.0
2021-06-03 09:30:00,129.01,129.42,126.93,127.45,77816.0,126.828,127.231,124.7832,125.2944,77816.0
2021-06-03 10:00:00,127.41,128.3,127.38,128.19,56276.0,125.255,126.13,125.2255,126.0218,56276.0
2021-06-03 10:30:00,128.08,129.23,128.04,129.23,31988.0,125.9137,127.0442,125.8744,127.0442,31988.0
2021-06-03 11:00:00,129.17,129.64,128.95,129.31,14512.0,126.9853,127.4473,126.769,127.1229,14512.0
2021-06-03 11:30:00,129.22,129.33,128.93,129.32,19110.0,127.0344,127.1426,126.7493,127.1327,19110.0
2021-06-03 12:00:00,129.36,129.5,128.92,129.24,29208.0,127.1721,127.3097,126.7395,127.0541,29208.0
2021-06-03 12:30:00,129.22,129.23,128.75,129.12,26737.0,127.0344,127.0442,126.5724,126.9361,26737.0
2021-06-03 13:00:00,129.12,129.15,128.68,129.13,19644.0,126.9361,126.9656,126.5036,126.9459,19644.0
2021-06-03 13:30:00,129.04,129.08,128.44,128.5,26149.0,126.8575,126.8968,126.2676,126.3266,26149.0
2021-06-03 14:00:00,128.52,128.67,128.28,128.31,12936.0,126.3463,126.4937,126.1103,126.1398,12936.0
2021-06-03 14:30:00,128.3,128.63,128.28,128.51,34821.0,126.13,126.4544,126.1103,126.3364,34821.0
2021-06-03 15:00:00,128.48,129.11,128.48,129.02,30936.0,126.3069,126.9263,126.3069,126.8378,30936.0
2021-06-03 15:30:00,129.0,129.02,128.26,128.31,104462.0,126.8181,126.8378,126.0907,126.1398,104462.0
2021-06-04 09:30:00,127.57,130.19,127.14,130.17,101980.0,125.4123,127.988,124.9896,127.9684,101980.0
2021-06-04 10:00:00,130.24,131.11,129.85,130.24,51781.0,128.0372,128.8925,127.6538,128.0372,51781.0
2021-06-04 10:30:00,130.37,130.85,130.14,130.64,30887.0,128.165,128.6368,127.9389,128.4304,30887.0
2021-06-04 11:00:00,130.59,130.96,130.53,130.72,41712.0,128.3812,128.745,128.3223,128.509,41712.0
2021-06-04 11:30:00,130.67,130.72,130.03,130.06,17264.0,128.4599,128.509,127.8307,127.8602,17264.0
2021-06-04 12:00:00,130.16,130.55,130.05,130.49,9865.0,127.9585,128.3419,127.8504,128.2829,9865.0
2021-06-04 12:30:00,130.58,130.87,130.52,130.87,11796.0,128.3714,128.6565,128.3124,128.6565,11796.0
2021-06-04 13:00:00,130.84,131.6,130.79,131.41,22768.0,128.627,129.3742,128.5779,129.1874,22768.0
2021-06-04 13:30:00,131.42,131.5,131.24,131.5,30699.0,129.1972,129.2759,129.0203,129.2759,30699.0
2021-06-04 14:00:00,131.5,131.86,131.39,131.61,32757.0,129.2759,129.6298,129.1677,129.384,32757.0
2021-06-04 14:30:00,131.67,131.95,131.66,131.83,30286.0,129.443,129.7182,129.4331,129.6003,30286.0
2021-06-04 15:00:00,131.85,131.98,131.69,131.71,34124.0,129.6199,129.7477,129.4626,129.4823,34124.0
2021-06-04 15:30:00,131.74,131.85,131.48,131.72,109567.0,129.5118,129.6199,129.2562,129.4921,109567.0
2021-06-07 09:30:00,131.24,131.65,130.14,131.6,44483.0,129.0203,129.4233,127.9389,129.3742,44483.0
2021-06-07 10:00:00,131.69,131.69,130.94,131.28,21444.0,129.4626,129.4626,128.7253,129.0596,21444.0
2021-06-07 10:30:00,131.28,131.61,131.18,131.36,14787.0,129.0596,129.384,128.9613,129.1382,14787.0
2021-06-07 11:00:00,131.32,131.32,130.42,130.6,16467.0,129.0989,129.0989,128.2141,128.3911,16467.0
2021-06-07 11:30:00,130.62,130.8,130.35,130.73,13798.0,128.4107,128.5877,128.1453,128.5189,13798.0
2021-06-07 12:00:00,130.78,131.09,130.69,130.77,14422.0,128.568,128.8728,128.4796,128.5582,14422.0
2021-06-07 12:30:00,130.78,130.85,130.55,130.59,10291.0,128.568,128.6368,128.3419,128.3812,10291.0
2021-06-07 13:00:00,130.56,130.69,130.31,130.6,16803.0,128.3518,128.4796,128.106,128.3911,16803.0
2021-06-07 13:30:00,130.56,130.84,130.43,130.58,15459.0,128.3518,128.627,128.224,128.3714,15459.0
2021-06-07 14:00:00,130.59,130.64,130.28,130.36,13372.0,128.3812,128.4304,128.0765,128.1551,13372.0
2021-06-07 14:30:00,130.36,130.7,130.32,130.6,13367.0,128.1551,128.4894,128.1158,128.3911,13367.0
2021-06-07 15:00:00,130.64,130.94,130.63,130.68,15448.0,128.4304,128.7253,128.4206,128.4697,15448.0
2021-06-07 15:30:00,130.72,130.84,130.35,130.72,103979.0,128.509,128.627,128.1453,128.509,103979.0
2021-06-08 09:30:00,132.15,132.5,129.41,129.63,147433.0,129.9149,130.2589,127.2212,127.4375,147433.0
2021-06-08 10:00:00,129.63,129.71,127.44,127.67,206675.0,127.4375,127.5161,125.2845,125.5106,206675.0
2021-06-08 10:30:00,127.63,127.83,126.08,126.41,140295.0,125.4713,125.6679,123.9475,124.2719,140295.0
2021-06-08 11:00:00,126.43,126.77,125.28,125.75,95974.0,124.2916,124.6259,123.1611,123.6231,95974.0
2021-06-08 11:30:00,125.74,126.95,125.2,126.91,108021.0,123.6133,124.8028,123.0824,124.7635,108021.0
2021-06-08 12:00:00,126.91,127.18,126.25,126.75,101323.0,124.7635,125.0289,124.1147,124.6062,101323.0
2021-06-08 12:30:00,126.76,127.29,126.58,127.29,31941.0,124.616,125.1371,124.4391,125.1371,31941.0
2021-06-08 13:00:00,127.17,127.38,126.89,126.95,39619.0,125.0191,125.2255,124.7438,124.8028,39619.0
2021-06-08 13:30:00,126.92,127.13,126.42,126.48,27289.0,124.7733,124.9798,124.2818,124.3408,27289.0
2021-06-08 14:00:00,126.42,126.85,126.15,126.22,36931.0,124.2818,124.7045,124.0163,124.0852,36931.0
2021-06-08 14:30:00,126.22,126.33,125.67,126.21,58403.0,124.0852,124.1933,123.5445,124.0753,58403.0
2021-06-08 15:00:00,126.28,127.13,126.28,126.9,63915.0,124.1441,124.9798,124.1441,124.7537,63915.0
2021-06-08 15:30:00,126.91,127.18,126.68,126.78,135728.0,124.7635,125.0289,124.5374,124.6357,135728.0
2021-06-09 09:30:00,126.8,128.44,125.9,126.48,93438.0,124.6553,126.2676,123.7706,124.3408,93438.0
2021-06-09 10:00:00,126.5,127.03,126.03,126.47,46515.0,124.3604,124.8815,123.8984,124.3309,46515.0
2021-06-09 10:30:00,126.52,126.62,126.12,126.37,27704.0,124.3801,124.4784,123.9869,124.2326,27704.0
2021-06-09 11:00:00,126.47,126.64,126.2,126.59,19694.0,124.3309,124.4981,124.0655,124.4489,19694.0
2021-06-09 11:30:00,126.5,126.84,126.22,126.39,17613.0,124.3604,124.6947,124.0852,124.2523,17613.0
2021-06-09 12:00:00,126.29,126.43,126.23,126.4,19184.0,124.154,124.2916,124.095,124.2621,19184.0
2021-06-09 12:30:00,126.44,126.69,126.33,126.64,21276.0,124.3014,124.5472,124.1933,124.4981,21276.0
2021-06-09 13:00:00,126.7,126.71,126.17,126.2,42577.0,124.557,124.5669,124.036,124.0655,42577.0
2021-06-09 13:30:00,126.2,126.27,125.87,125.93,30073.0,124.0655,124.1343,123.7411,123.8001,30073.0
2021-06-09 14:00:00,125.97,126.11,125.47,125.75,43724.0,123.8394,123.977,123.3478,123.6231,43724.0
2021-06-09 14:30:00,125.67,125.76,124.98,125.07,41452.0,123.5445,123.6329,122.8661,122.9546,41452.0
2021-06-09 15:00:00,125.03,125.2,124.79,124.86,62482.0,122.9153,123.0824,122.6793,122.7482,62482.0
2021-06-09 15:30:00,124.83,125.28,124.67,124.72,158308.0,122.7187,123.1611,122.5614,122.6105,158308.0
2021-06-10 09:30:00,124.68,127.35,124.19,127.11,113185.0,122.5712,125.196,122.0895,124.9601,113185.0
2021-06-10 10:00:00,127.04,127.87,125.94,126.71,81320.0,124.8913,125.7073,123.8099,124.5669,81320.0
2021-06-10 10:30:00,126.73,126.86,125.4,125.98,29105.0,124.5865,124.7143,123.279,123.8492,29105.0
2021-06-10 11:00:00,125.84,126.13,125.41,125.99,26688.0,123.7116,123.9967,123.2889,123.859,26688.0
2021-06-10 11:30:00,126.18,126.33,125.81,126.32,15929.0,124.0458,124.1933,123.6821,124.1835,15929.0
2021-06-10 12:00:00,126.3,126.71,126.16,126.48,19842.0,124.1638,124.5669,124.0262,124.3408,19842.0
2021-06-10 12:30:00,126.52,127.15,126.48,127.13,18571.0,124.3801,124.9994,124.3408,124.9798,18571.0
2021-06-10 13:00:00,127.09,127.39,126.9,127.19,32617.0,124.9404,125.2354,124.7537,125.0388,32617.0
2021-06-10 13:30:00,127.18,127.49,127.02,127.43,28218.0,125.0289,125.3337,124.8716,125.2747,28218.0
2021-06-10 14:00:00,127.43,127.96,127.42,127.91,43768.0,125.2747,125.7957,125.2649,125.7466,43768.0
2021-06-10 14:30:00,127.93,128.21,127.88,128.09,60811.0,125.7662,126.0415,125.7171,125.9235,60811.0
2021-06-10 15:00:00,128.05,128.06,127.66,127.75,34545.0,125.8842,125.894,125.5008,125.5893,34545.0
2021-06-10 15:30:00,127.76,128.01,127.52,127.87,131936.0,125.5991,125.8449,125.3632,125.7073,131936.0
2021-06-11 09:30:00,128.35,128.68,126.46,127.38,56457.0,126.1791,126.5036,124.3211,125.2255,56457.0
2021-06-11 10:00:00,127.52,127.95,127.18,127.64,27624.0,125.3632,125.7859,125.0289,125.4811,27624.0
2021-06-11 10:30:00,127.68,127.77,127.06,127.38,20040.0,125.5205,125.6089,124.911,125.2255,20040.0
2021-06-11 11:00:00,127.41,127.66,126.92,127.27,16781.0,125.255,125.5008,124.7733,125.1174,16781.0
2021-06-11 11:30:00,127.33,127.48,127.09,127.35,11992.0,125.1764,125.3238,124.9404,125.196,11992.0
2021-06-11 12:00:00,127.38,127.62,127.31,127.32,11217.0,125.2255,125.4615,125.1567,125.1666,11217.0
2021-06-11 12:30:00,127.31,127.71,127.31,127.71,16387.0,125.1567,125.55,125.1567,125.55,16387.0
2021-06-11 13:00:00,127.75,127.75,127.33,127.41,10724.0,125.5893,125.5893,125.1764,125.255,10724.0
2021-06-11 13:30:00,127.47,127.55,127.3,127.41,13335.0,125.314,125.3927,125.1469,125.255,13335.0
2021-06-11 14:00:00,127.44,127.95,127.4,127.92,16863.0,125.2845,125.7859,125.2452,125.7564,16863.0
2021-06-11 14:30:00,127.87,127.95,127.71,127.86,11631.0,125.7073,125.7859,125.55,125.6974,11631.0
2021-06-11 15:00:00,127.88,127.95,127.69,127.91,15776.0,125.7171,125.7859,125.5303,125.7466,15776.0
2021-06-11 15:30:00,127.92,128.1,127.72,127.98,87973.0,125.7564,125.9334,125.5598,125.8154,87973.0
2021-06-14 09:30:00,127.91,129.75,127.68,129.0,51089.0,125.7466,127.5555,125.5205,126.8181,51089.0
2021-06-14 10:00:00,129.05,129.16,128.47,128.76,23126.0,126.8673,126.9754,126.2971,126.5822,23126.0
2021-06-14 10:30:00,128.63,128.96,128.46,128.93,21048.0,126.4544,126.7788,126.2873,126.7493,21048.0
2021-06-14 11:00:00,128.95,129.73,128.94,129.7,25643.0,126.769,127.5358,126.7592,127.5063,25643.0
2021-06-14 11:30:00,129.73,129.79,129.38,129.79,14457.0,127.5358,127.5948,127.1917,127.5948,14457.0
2021-06-14 12:00:00,129.83,131.5,129.79,131.5,79501.0,127.6341,129.2759,127.5948,129.2759,79501.0
2021-06-14 12:30:00,131.5,131.53,130.98,131.16,39144.0,129.2759,129.3053,128.7647,128.9416,39144.0
2021-06-14 13:00:00,131.17,131.26,130.74,131.03,22452.0,128.9514,129.0399,128.5287,128.8138,22452.0
2021-06-14 13:30:00,131.06,131.35,131.04,131.18,29039.0,128.8433,129.1284,128.8236,128.9613,29039.0
2021-06-14 14:00:00,131.19,131.3,130.68,130.69,24020.0,128.9711,129.0792,128.4697,128.4796,24020.0
2021-06-14 14:30:00,130.64,131.0,130.55,130.95,30629.0,128.4304,128.7843,128.3419,128.7352,30629.0
2021-06-14 15:00:00,130.95,131.0,130.52,130.61,61893.0,128.7352,128.7843,128.3124,128.4009,61893.0
2021-06-14 15:30:00,130.64,131.54,130.61,131.54,147270.0,128.4304,129.3152,128.4009,129.3152,147270.0
2021-06-15 09:30:00,131.42,132.55,130.9,132.0,64414.0,129.1972,130.3081,128.686,129.7674,64414.0
2021-06-15 10:00:00,132.11,132.15,130.65,130.69,32842.0,129.8755,129.9149,128.4402,128.4796,32842.0
2021-06-15 10:30:00,130.69,131.18,130.61,130.64,61752.0,128.4796,128.9613,128.4009,128.4304,61752.0
2021-06-15 11:00:00,130.62,131.07,130.62,130.76,19683.0,128.4107,128.8531,128.4107,128.5484,19683.0
2021-06-15 11:30:00,130.69,131.01,130.3,130.97,24703.0,128.4796,128.7941,128.0962,128.7548,24703.0
2021-06-15 12:00:00,131.05,131.22,130.87,131.14,17520.0,128.8335,129.0006,128.6565,128.9219,17520.0
2021-06-15 12:30:00,131.11,131.35,130.65,130.76,14863.0,128.8925,129.1284,128.4402,128.5484,14863.0
2021-06-15 13:00:00,130.77,130.92,130.46,130.47,16429.0,128.5582,128.7057,128.2534,128.2633,16429.0
2021-06-15 13:30:00,130.49,130.89,130.47,130.83,28856.0,128.2829,128.6762,128.2633,128.6172,28856.0
2021-06-15 14:00:00,130.79,130.96,129.9,130.2,25067.0,128.5779,128.745,127.7029,127.9978,25067.0
2021-06-15 14:30:00,130.2,130.38,129.92,130.3,25028.0,127.9978,128.1748,127.7226,128.0962,25028.0
2021-06-15 15:00:00,130.19,130.28,129.85,130.2,41015.0,127.988,128.0765,127.6538,127.9978,41015.0
2021-06-15 15:30:00,130.2,130.79,130.08,130.42,184479.0,127.9978,128.5779,127.8799,128.2141,184479.0
2021-06-16 09:30:00,131.26,132.21,130.75,131.27,45459.0,129.0399,129.9738,128.5385,129.0497,45459.0
2021-06-16 10:00:00,131.4,131.56,130.74,130.94,22246.0,129.1775,129.3348,128.5287,128.7253,22246.0
2021-06-16 10:30:00,130.84,130.84,130.23,130.35,20229.0,128.627,128.627,128.0273,128.1453,20229.0
2021-06-16 11:00:00,130.39,130.41,129.65,130.12,23629.0,128.1846,128.2043,127.4571,127.9192,23629.0
2021-06-16 11:30:00,130.14,130.34,130.03,130.22,17667.0,127.9389,128.1355,127.8307,128.0175,17667.0
2021-06-16 12:00:00,130.24,130.24,129.26,129.31,23936.0,128.0372,128.0372,127.0737,127.1229,23936.0
2021-06-16 12:30:00,129.31,129.9,129.31,129.85,18152.0,127.1229,127.7029,127.1229,127.6538,18152.0
2021-06-16 13:00:00,129.82,129.84,129.39,129.4,20492.0,127.6243,127.6439,127.2015,127.2114,20492.0
2021-06-16 13:30:00,129.51,129.79,129.22,129.33,18846.0,127.3195,127.5948,127.0344,127.1426,18846.0
2021-06-16 14:00:00,129.28,129.28,127.4,128.85,77931.0,127.0934,127.0934,125.2452,126.6707,77931.0
2021-06-16 14:30:00,128.79,128.93,127.19,127.56,54301.0,126.6117,126.7493,125.0388,125.4025,54301.0
2021-06-16 15:00:00,127.57,128.74,127.16,128.42,45533.0,125.4123,126.5625,125.0093,126.2479,45533.0
2021-06-16 15:30:00,128.45,129.0,128.21,128.34,100445.0,126.2774,126.8181,126.0415,126.1693,100445.0
2021-06-17 09:30:00,127.92,129.46,127.89,129.35,42836.0,125.7564,127.2704,125.7269,127.1622,42836.0
2021-06-17 10:00:00,129.39,129.63,128.45,129.38,61091.0,127.2015,127.4375,126.2774,127.1917,61091.0
2021-06-17 10:30:00,129.36,129.9,128.71,129.02,54602.0,127.1721,127.7029,126.533,126.8378,54602.0
2021-06-17 11:00:00,129.01,129.51,128.77,129.51,38060.0,126.828,127.3195,126.592,127.3195,38060.0
2021-06-17 11:30:00,129.53,130.02,128.75,128.83,39745.0,127.3392,127.8209,126.5724,126.651,39745.0
2021-06-17 12:00:00,128.75,128.99,126.92,127.19,43620.0,126.5724,126.8083,124.7733,125.0388,43620.0
2021-06-17 12:30:00,127.09,127.54,126.82,127.51,31362.0,124.9404,125.3828,124.675,125.3533,31362.0
2021-06-17 13:00:00,127.49,128.37,127.49,128.37,28801.0,125.3337,126.1988,125.3337,126.1988,28801.0
2021-06-17 13:30:00,128.37,129.03,128.3,128.85,27105.0,126.1988,126.8476,126.13,126.6707,27105.0
2021-06-17 14:00:00,128.84,129.17,128.71,129.13,35761.0,126.6608,126.9853,126.533,126.9459,35761.0
2021-06-17 14:30:00,129.11,129.4,128.83,129.24,22438.0,126.9263,127.2114,126.651,127.0541,22438.0
2021-06-17 15:00:00,129.26,129.73,129.13,129.68,45062.0,127.0737,127.5358,126.9459,127.4866,45062.0
2021-06-17 15:30:00,129.66,130.0,129.45,129.57,100399.0,127.467,127.8012,127.2605,127.3785,100399.0
2021-06-18 09:30:00,127.63,129.32,127.26,128.59,169922.0,125.4713,127.1327,125.1076,126.4151,169922.0
2021-06-18 10:00:00,128.61,128.85,127.33,127.74,74948.0,126.4347,126.6707,125.1764,125.5795,74948.0
2021-06-18 10:30:00,127.8,127.84,125.91,126.36,67154.0,125.6384,125.6778,123.7804,124.2228,67154.0
2021-06-18 11:00:00,126.29,126.32,124.88,124.92,57894.0,124.154,124.1835,122.7678,122.8071,57894.0
2021-06-18 11:30:00,124.94,125.28,124.55,125.14,71336.0,122.8268,123.1611,122.4434,123.0234,71336.0
2021-06-18 12:00:00,125.18,125.44,124.69,125.08,62279.0,123.0627,123.3184,122.581,122.9644,62279.0
2021-06-18 12:30:00,125.08,125.33,124.92,125.04,49399.0,122.9644,123.2102,122.8071,122.9251,49399.0
2021-06-18 13:00:00,125.03,125.03,124.55,124.61,61917.0,122.9153,122.9153,122.4434,122.5024,61917.0
2021-06-18 13:30:00,124.62,125.18,124.54,124.86,49984.0,122.5122,123.0627,122.4336,122.7482,49984.0
2021-06-18 14:00:00,124.83,125.07,124.61,124.83,48057.0,122.7187,122.9546,122.5024,122.7187,48057.0
2021-06-18 14:30:00,124.86,125.04,123.95,124.03,41938.0,122.7482,122.9251,121.8536,121.9322,41938.0
2021-06-18 15:00:00,124.02,124.79,123.53,124.66,88349.0,121.9224,122.6793,121.4407,122.5515,88349.0
2021-06-18 15:30:00,124.66,125.93,124.37,124.87,390831.0,122.5515,123.8001,122.2664,122.758,390831.0
2021-06-21 09:30:00,125.18,125.91,124.16,125.76,129015.0,123.0627,123.7804,122.06,123.6329,129015.0
2021-06-21 10:00:00,125.83,125.98,124.58,125.0,91731.0,123.7018,123.8492,122.4729,122.8858,91731.0
2021-06-21 10:30:00,124.99,125.93,124.91,125.48,72818.0,122.876,123.8001,122.7973,123.3577,72818.0
2021-06-21 11:00:00,125.46,125.88,125.4,125.64,54092.0,123.338,123.7509,123.279,123.515,54092.0
2021-06-21 11:30:00,125.68,126.02,125.57,125.71,33002.0,123.5543,123.8885,123.4462,123.5838,33002.0
2021-06-21 12:00:00,125.7,126.06,125.59,125.98,45466.0,123.574,123.9279,123.4658,123.8492,45466.0
2021-06-21 12:30:00,126.05,126.19,125.92,125.92,35427.0,123.918,124.0557,123.7902,123.7902,35427.0
2021-06-21 13:00:00,125.95,125.99,125.68,125.73,26644.0,123.8197,123.859,123.5543,123.6034,26644.0
2021-06-21 13:30:00,125.73,125.75,125.48,125.73,37984.0,123.6034,123.6231,123.3577,123.6034,37984.0
2021-06-21 14:00:00,125.75,125.93,125.6,125.85,36676.0,123.6231,123.8001,123.4756,123.7214,36676.0
2021-06-21 14:30:00,125.8,125.83,125.41,125.71,30736.0,123.6723,123.7018,123.2889,123.5838,30736.0
2021-06-21 15:00:00,125.69,125.9,125.2,125.39,41580.0,123.5641,123.7706,123.0824,123.2692,41580.0
2021-06-21 15:30:00,125.35,126.37,125.27,126.29,195080.0,123.2299,124.2326,123.1512,124.154,195080.0
2021-06-22 09:30:00,126.05,126.05,124.57,125.37,76107.0,123.918,123.918,122.4631,123.2495,76107.0
2021-06-22 10:00:00,125.42,126.27,125.24,126.25,52925.0,123.2987,124.1343,123.1217,124.1147,52925.0
2021-06-22 10:30:00,126.19,126.41,125.96,126.25,33367.0,124.0557,124.2719,123.8296,124.1147,33367.0
2021-06-22 11:00:00,126.36,126.71,126.27,126.62,51704.0,124.2228,124.5669,124.1343,124.4784,51704.0
2021-06-22 11:30:00,126.64,126.66,126.19,126.32,44371.0,124.4981,124.5177,124.0557,124.1835,44371.0
2021-06-22 12:00:00,126.35,126.46,125.95,126.09,41630.0,124.213,124.3211,123.8197,123.9574,41630.0
2021-06-22 12:30:00,126.1,126.1,125.5,125.54,23926.0,123.9672,123.9672,123.3773,123.4167,23926.0
2021-06-22 13:00:00,125.55,125.63,125.02,125.53,33607.0,123.4265,123.5051,122.9055,123.4068,33607.0
2021-06-22 13:30:00,125.56,125.64,125.41,125.57,28092.0,123.4363,123.515,123.2889,123.4462,28092.0
2021-06-22 14:00:00,125.5,125.81,124.9,125.07,87950.0,123.3773,123.6821,122.7875,122.9546,87950.0
2021-06-22 14:30:00,125.05,125.22,124.69,125.16,24968.0,122.9349,123.1021,122.581,123.0431,24968.0
2021-06-22 15:00:00,125.19,125.81,125.12,125.69,31223.0,123.0726,123.6821,123.0038,123.5641,31223.0
2021-06-22 15:30:00,125.7,126.11,125.38,126.02,175039.0,123.574,123.977,123.2594,123.8885,175039.0
2021-06-23 09:30:00,125.65,127.37,125.65,127.23,60522.0,123.5248,125.2157,123.5248,125.0781,60522.0
2021-06-23 10:00:00,127.28,127.84,127.18,127.6,32760.0,125.1272,125.6778,125.0289,125.4418,32760.0
2021-06-23 10:30:00,127.53,127.62,127.06,127.22,29076.0,125.373,125.4615,124.911,125.0682,29076.0
2021-06-23 11:00:00,127.22,127.74,127.1,127.24,30356.0,125.0682,125.5795,124.9503,125.0879,30356.0
2021-06-23 11:30:00,127.3,127.41,127.0,127.28,25247.0,125.1469,125.255,124.852,125.1272,25247.0
2021-06-23 12:00:00,127.21,127.59,127.05,127.51,22195.0,125.0584,125.432,124.9011,125.3533,22195.0
2021-06-23 12:30:00,127.53,127.53,126.73,127.0,18466.0,125.373,125.373,124.5865,124.852,18466.0
2021-06-23 13:00:00,126.96,127.34,126.88,127.34,14082.0,124.8126,125.1862,124.734,125.1862,14082.0
2021-06-23 13:30:00,127.29,127.45,127.08,127.16,23760.0,125.1371,125.2944,124.9306,125.0093,23760.0
2021-06-23 14:00:00,127.13,127.25,127.02,127.23,22042.0,124.9798,125.0977,124.8716,125.0781,22042.0
2021-06-23 14:30:00,127.23,127.3,127.08,127.18,18367.0,125.0781,125.1469,124.9306,125.0289,18367.0
2021-06-23 15:00:00,127.2,127.46,127.08,127.45,23969.0,125.0486,125.3042,124.9306,125.2944,23969.0
2021-06-23 15:30:00,127.49,127.62,127.06,127.25,148915.0,125.3337,125.4615,124.911,125.0977,148915.0
2021-06-24 09:30:00,128.69,129.81,128.32,129.34,55499.0,126.5134,127.6144,126.1496,127.1524,55499.0
2021-06-24 10:00:00,129.35,129.65,128.95,129.5,34365.0,127.1622,127.4571,126.769,127.3097,34365.0
2021-06-24 10:30:00,129.58,129.92,129.19,129.8,49563.0,127.3883,127.7226,127.0049,127.6046,49563.0
2021-06-24 11:00:00,129.83,130.23,129.81,129.94,41391.0,127.6341,128.0273,127.6144,127.7422,41391.0
2021-06-24 11:30:00,129.96,130.18,129.8,129.83,39745.0,127.7619,127.9782,127.6046,127.6341,39745.0
2021-06-24 12:00:00,129.9,130.06,129.72,129.75,39100.0,127.7029,127.8602,127.526,127.5555,39100.0
2021-06-24 12:30:00,129.76,129.79,129.39,129.52,19771.0,127.5653,127.5948,127.2015,127.3293,19771.0
2021-06-24 13:00:00,129.53,129.64,129.2,129.43,28330.0,127.3392,127.4473,127.0148,127.2409,28330.0
2021-06-24 13:30:00,129.41,129.58,128.98,129.48,45774.0,127.2212,127.3883,126.7985,127.29,45774.0
2021-06-24 14:00:00,129.53,130.07,129.43,129.98,30024.0,127.3392,127.87,127.2409,127.7816,30024.0
2021-06-24 14:30:00,130.01,130.42,130.0,130.3,39352.0,127.8111,128.2141,127.8012,128.0962,39352.0
2021-06-24 15:00:00,130.32,130.39,129.93,129.99,39023.0,128.1158,128.1846,127.7324,127.7914,39023.0
2021-06-24 15:30:00,129.99,130.99,129.93,130.63,243540.0,127.7914,128.7745,127.7324,128.4206,243540.0
2021-06-25 09:30:00,131.52,132.7,130.75,131.01,81041.0,129.2955,130.4556,128.5385,128.7941,81041.0
2021-06-25 10:00:00,130.89,131.16,130.52,131.11,68063.0,128.6762,128.9416,128.3124,128.8925,68063.0
2021-06-25 10:30:00,131.04,131.34,130.54,131.16,63261.0,128.8236,129.1186,128.3321,128.9416,63261.0
2021-06-25 11:00:00,131.13,131.75,130.93,131.69,41646.0,128.9121,129.5216,128.7155,129.4626,41646.0
2021-06-25 11:30:00,131.63,131.66,131.31,131.34,27535.0,129.4037,129.4331,129.0891,129.1186,27535.0
2021-06-25 12:00:00,131.34,131.4,130.69,130.73,25383.0,129.1186,129.1775,128.4796,128.5189,25383.0
2021-06-25 12:30:00,130.73,131.0,130.73,130.96,13226.0,128.5189,128.7843,128.5189,128.745,13226.0
2021-06-25 13:00:00,130.99,131.0,130.17,130.19,32660.0,128.7745,128.7843,127.9684,127.988,32660.0
2021-06-25 13:30:00,130.25,130.29,129.72,129.83,41131.0,128.047,128.0863,127.526,127.6341,41131.0
2021-06-25 14:00:00,129.96,130.31,129.96,130.25,24190.0,127.7619,128.106,127.7619,128.047,24190.0
2021-06-25 14:30:00,130.29,130.66,130.26,130.35,35329.0,128.0863,128.4501,128.0568,128.1453,35329.0
2021-06-25 15:00:00,130.33,130.57,130.2,130.57,28798.0,128.1256,128.3616,127.9978,128.3616,28798.0
2021-06-25 15:30:00,130.51,130.77,128.35,129.55,399162.0,128.3026,128.5582,126.1791,127.3588,399162.0
2021-06-28 09:30:00,131.66,132.66,130.49,131.8,76977.0,129.4331,130.4162,128.2829,129.5708,76977.0
2021-06-28 10:00:00,131.89,131.98,131.21,131.71,35986.0,129.6593,129.7477,128.9908,129.4823,35986.0
2021-06-28 10:30:00,131.78,132.29,131.5,131.83,46138.0,129.5511,130.0525,129.2759,129.6003,46138.0
2021-06-28 11:00:00,131.81,132.29,131.64,132.2,45131.0,129.5806,130.0525,129.4135,129.964,45131.0
2021-06-28 11:30:00,132.22,132.8,132.11,132.71,46661.0,129.9837,130.5539,129.8755,130.4654,46661.0
2021-06-28 12:00:00,132.7,133.47,132.52,133.09,58527.0,130.4556,131.2125,130.2786,130.839,58527.0
2021-06-28 12:30:00,133.09,133.12,132.53,132.61,31743.0,130.839,130.8685,130.2884,130.3671,31743.0
2021-06-28 13:00:00,132.56,132.61,131.99,132.01,20423.0,130.3179,130.3671,129.7576,129.7772,20423.0
2021-06-28 13:30:00,132.11,132.21,131.86,131.97,23495.0,129.8755,129.9738,129.6298,129.7379,23495.0
2021-06-28 14:00:00,132.0,132.45,131.92,132.37,38853.0,129.7674,130.2098,129.6888,130.1311,38853.0
2021-06-28 14:30:00,132.39,132.59,132.27,132.55,23837.0,130.1508,130.3474,130.0328,130.3081,23837.0
2021-06-28 15:00:00,132.55,132.89,132.38,132.75,34513.0,130.3081,130.6423,130.141,130.5047,34513.0
2021-06-28 15:30:00,132.85,133.35,132.68,132.7,175554.0,130.603,131.0946,130.4359,130.4556,175554.0
2021-06-29 09:30:00,132.52,133.99,131.95,133.1,78877.0,130.2786,131.7237,129.7182,130.8488,78877.0
2021-06-29 10:00:00,133.03,133.54,132.63,133.45,63690.0,130.78,131.2814,130.3867,131.1929,63690.0
2021-06-29 10:30:00,133.54,134.56,133.48,134.47,70514.0,131.2814,132.2841,131.2224,132.1956,70514.0
2021-06-29 11:00:00,134.53,135.19,134.48,135.02,53728.0,132.2546,132.9034,132.2055,132.7363,53728.0
2021-06-29 11:30:00,135.02,135.02,134.53,134.64,21933.0,132.7363,132.7363,132.2546,132.3627,21933.0
2021-06-29 12:00:00,134.69,134.95,134.43,134.93,17021.0,132.4119,132.6675,132.1563,132.6478,17021.0
2021-06-29 12:30:00,134.88,135.03,134.09,134.17,26247.0,132.5987,132.7462,131.822,131.9007,26247.0
2021-06-29 13:00:00,134.17,134.27,134.06,134.26,16279.0,131.9007,131.999,131.7926,131.9892,16279.0
2021-06-29 13:30:00,134.24,135.05,134.21,134.61,41831.0,131.9695,132.7658,131.94,132.3333,41831.0
2021-06-29 14:00:00,134.56,134.63,134.19,134.24,20532.0,132.2841,132.3529,131.9204,131.9695,20532.0
2021-06-29 14:30:00,134.19,134.38,134.03,134.33,17890.0,131.9204,132.1071,131.7631,132.058,17890.0
2021-06-29 15:00:00,134.36,134.66,134.3,134.5,26588.0,132.0875,132.3824,132.0285,132.2251,26588.0
2021-06-29 15:30:00,134.48,134.91,134.15,134.32,134169.0,132.2055,132.6282,131.881,132.0482,134169.0
2021-06-30 09:30:00,134.71,134.95,132.46,133.45,69936.0,132.4316,132.6675,130.2196,131.1929,69936.0
2021-06-30 10:00:00,133.42,133.74,132.98,133.45,30274.0,131.1634,131.478,130.7308,131.1929,30274.0
2021-06-30 10:30:00,133.46,133.98,133.28,133.69,28241.0,131.2027,131.7139,131.0257,131.4288,28241.0
2021-06-30 11:00:00,133.73,133.79,133.48,133.6,18432.0,131.4681,131.5271,131.2224,131.3403,18432.0
2021-06-30 11:30:00,133.63,134.22,133.5,134.08,22586.0,131.3698,131.9499,131.242,131.8122,22586.0
2021-06-30 12:00:00,134.04,134.1,133.62,133.62,19247.0,131.7729,131.8319,131.36,131.36,19247.0
2021-06-30 12:30:00,133.7,133.86,133.46,133.52,12994.0,131.4386,131.5959,131.2027,131.2617,12994.0
2021-06-30 13:00:00,133.54,133.82,133.42,133.48,11775.0,131.2814,131.5566,131.1634,131.2224,11775.0
2021-06-30 13:30:00,133.5,133.83,133.47,133.8,9287.0,131.242,131.5664,131.2125,131.537,9287.0
2021-06-30 14:00:00,133.8,133.8,133.34,133.55,14496.0,131.537,131.537,131.0847,131.2912,14496.0
2021-06-30 14:30:00,133.57,133.77,133.55,133.73,14696.0,131.3108,131.5075,131.2912,131.4681,14696.0
2021-06-30 15:00:00,133.7,134.06,133.57,133.93,17872.0,131.4386,131.7926,131.3108,131.6648,17872.0
2021-06-30 15:30:00,133.89,134.32,133.65,133.96,66369.0,131.6254,132.0482,131.3895,131.6942,66369.0
2021-07-01 09:30:00,133.58,133.87,131.64,131.86,50631.0,131.3207,131.6058,129.4135,129.6298,50631.0
2021-07-01 10:00:00,131.84,132.76,131.67,132.28,44589.0,129.6101,130.5145,129.443,130.0427,44589.0
2021-07-01 10:30:00,132.28,132.29,131.43,131.47,44571.0,130.0427,130.0525,129.207,129.2464,44571.0
2021-07-01 11:00:00,131.49,131.61,129.32,129.91,63596.0,129.266,129.384,127.1327,127.7127,63596.0
2021-07-01 11:30:00,129.91,130.87,129.83,130.73,37092.0,127.7127,128.6565,127.6341,128.5189,37092.0
2021-07-01 12:00:00,130.78,131.01,130.31,130.41,35580.0,128.568,128.7941,128.106,128.2043,35580.0
2021-07-01 12:30:00,130.41,130.65,129.77,129.9,28922.0,128.2043,128.4402,127.5751,127.7029,28922.0
2021-07-01 13:00:00,129.9,130.05,129.57,129.57,31170.0,127.7029,127.8504,127.3785,127.3785,31170.0
2021-07-01 13:30:00,129.56,130.27,129.5,129.58,43634.0,127.3687,128.0667,127.3097,127.3883,43634.0
2021-07-01 14:00:00,129.58,130.08,129.56,130.06,29228.0,127.3883,127.8799,127.3687,127.8602,29228.0
2021-07-01 14:30:00,130.06,130.32,129.93,130.1,29663.0,127.8602,128.1158,127.7324,127.8995,29663.0
2021-07-01 15:00:00,130.15,130.23,129.87,129.87,28751.0,127.9487,128.0273,127.6734,127.6734,28751.0
2021-07-01 15:30:00,129.9,130.05,129.24,129.38,178272.0,127.7029,127.8504,127.0541,127.1917,178272.0
2021-07-02 09:30:00,130.95,131.08,129.9,129.9,47938.0,128.7352,128.863,127.7029,127.7029,47938.0
2021-07-02 10:00:00,129.83,130.1,129.61,129.83,32604.0,127.6341,127.8995,127.4178,127.6341,32604.0
2021-07-02 10:30:00,129.85,129.86,129.05,129.07,25829.0,127.6538,127.6636,126.8673,126.887,25829.0
2021-07-02 11:00:00,129.06,129.16,128.48,128.87,56382.0,126.8771,126.9754,126.3069,126.6903,56382.0
2021-07-02 11:30:00,128.9,129.13,128.75,128.75,17433.0,126.7198,126.9459,126.5724,126.5724,17433.0
2021-07-02 12:00:00,128.8,128.86,127.96,128.02,19555.0,126.6215,126.6805,125.7957,125.8547,19555.0
2021-07-02 12:30:00,128.03,128.46,127.98,128.37,19414.0,125.8645,126.2873,125.8154,126.1988,19414.0
2021-07-02 13:00:00,128.41,128.72,128.28,128.65,15207.0,126.2381,126.5429,126.1103,126.4741,15207.0
2021-07-02 13:30:00,128.68,128.8,128.56,128.7,20886.0,126.5036,126.6215,126.3856,126.5232,20886.0
2021-07-02 14:00:00,128.7,128.93,128.68,128.8,20335.0,126.5232,126.7493,126.5036,126.6215,20335.0
2021-07-02 14:30:00,128.78,128.84,128.47,128.55,32392.0,126.6019,126.6608,126.2971,126.3758,32392.0
2021-07-02 15:00:00,128.53,128.7,128.49,128.53,30993.0,126.3561,126.5232,126.3168,126.3561,30993.0
2021-07-02 15:30:00,128.52,128.72,128.45,128.55,126693.0,126.3463,126.5429,126.2774,126.3758,126693.0
2021-07-06 09:30:00,128.71,128.99,127.37,127.44,100471.0,126.533,126.8083,125.2157,125.2845,100471.0
2021-07-06 10:00:00,127.49,127.68,126.2,126.24,158194.0,125.3337,125.5205,124.0655,124.1048,158194.0
2021-07-06 10:30:00,126.28,126.97,125.9,126.71,39302.0,124.1441,124.8225,123.7706,124.5669,39302.0
2021-07-06 11:00:00,126.64,126.99,126.24,126.46,97404.0,124.4981,124.8421,124.1048,124.3211,97404.0
2021-07-06 11:30:00,126.43,126.58,126.08,126.15,29651.0,124.2916,124.4391,123.9475,124.0163,29651.0
2021-07-06 12:00:00,126.15,126.16,124.57,125.18,36144.0,124.0163,124.0262,122.4631,123.0627,36144.0
2021-07-06 12:30:00,125.15,125.78,124.95,125.76,89067.0,123.0333,123.6526,122.8366,123.6329,89067.0
2021-07-06 13:00:00,125.72,125.76,125.44,125.7,22282.0,123.5936,123.6329,123.3184,123.574,22282.0
2021-07-06 13:30:00,125.73,125.98,125.69,125.92,29730.0,123.6034,123.8492,123.5641,123.7902,29730.0
2021-07-06 14:00:00,125.94,126.4,125.73,126.4,19605.0,123.8099,124.2621,123.6034,124.2621,19605.0
2021-07-06 14:30:00,126.39,126.45,126.01,126.1,22575.0,124.2523,124.3113,123.8787,123.9672,22575.0
2021-07-06 15:00:00,126.04,126.35,125.96,126.35,36149.0,123.9082,124.213,123.8296,124.213,36149.0
2021-07-06 15:30:00,126.35,126.72,126.21,126.5,133059.0,124.213,124.5767,124.0753,124.3604,133059.0
2021-07-07 09:30:00,127.94,127.94,126.17,126.22,95522.0,125.7761,125.7761,124.036,124.0852,95522.0
2021-07-07 10:00:00,126.11,126.33,124.65,124.68,58472.0,123.977,124.1933,122.5417,122.5712,58472.0
2021-07-07 10:30:00,124.67,124.75,122.91,123.58,105471.0,122.5614,122.64,120.8311,121.4898,105471.0
2021-07-07 11:00:00,123.58,123.93,123.34,123.73,50025.0,121.4898,121.8339,121.2539,121.6373,50025.0
2021-07-07 11:30:00,123.76,124.33,123.4,124.15,27058.0,121.6668,122.2271,121.3129,122.0502,27058.0
2021-07-07 12:00:00,124.17,124.56,123.83,123.84,47181.0,122.0698,122.4532,121.7356,121.7454,47181.0
2021-07-07 12:30:00,123.83,124.02,123.63,123.71,41123.0,121.7356,121.9224,121.539,121.6176,41123.0
2021-07-07 13:00:00,123.73,123.86,123.0,123.51,635460.0,121.6373,121.7651,120.9196,121.421,635460.0
2021-07-07 13:30:00,123.52,123.69,123.39,123.46,156353.0,121.4308,121.598,121.303,121.3718,156353.0
2021-07-07 14:00:00,123.5,123.81,122.85,123.71,241379.0,121.4112,121.7159,120.7722,121.6176,241379.0
2021-07-07 14:30:00,123.63,123.95,123.4,123.76,91798.0,121.539,121.8536,121.3129,121.6668,91798.0
2021-07-07 15:00:00,123.76,124.0,123.52,123.58,138368.0,121.6668,121.9027,121.4308,121.4898,138368.0
2021-07-07 15:30:00,123.58,124.01,123.22,123.4,291116.0,121.4898,121.9125,121.1359,121.3129,291116.0
2021-07-08 09:30:00,120.21,120.96,119.15,120.96,123638.0,118.1768,118.9141,117.1347,118.9141,123638.0
2021-07-08 10:00:00,120.93,121.69,120.15,121.69,101466.0,118.8846,119.6318,118.1178,119.6318,101466.0
2021-07-08 10:30:00,121.95,122.64,121.63,122.05,76771.0,119.8874,120.5657,119.5728,119.9857,76771.0
2021-07-08 11:00:00,122.05,122.8,121.96,122.71,33281.0,119.9857,120.723,119.8972,120.6345,33281.0
2021-07-08 11:30:00,122.72,123.1,122.47,123.06,22158.0,120.6444,121.0179,120.3986,120.9786,22158.0
2021-07-08 12:00:00,123.12,123.52,123.05,123.51,34127.0,121.0376,121.4308,120.9688,121.421,34127.0
2021-07-08 12:30:00,123.47,123.68,123.06,123.17,35144.0,121.3817,121.5881,120.9786,121.0867,35144.0
2021-07-08 13:00:00,123.1,123.25,122.72,123.21,24938.0,121.0179,121.1654,120.6444,121.1261,24938.0
2021-07-08 13:30:00,123.27,123.38,123.07,123.07,25876.0,121.1851,121.2932,120.9884,120.9884,25876.0
2021-07-08 14:00:00,123.1,123.1,122.4,122.41,18161.0,121.0179,121.0179,120.3298,120.3396,18161.0
2021-07-08 14:30:00,122.45,122.47,121.99,122.26,19088.0,120.3789,120.3986,119.9267,120.1921,19088.0
2021-07-08 15:00:00,122.27,122.38,121.96,122.17,18749.0,120.202,120.3101,119.8972,120.1037,18749.0
2021-07-08 15:30:00,122.22,122.89,121.98,122.87,149469.0,120.1528,120.8115,119.9169,120.7918,149469.0
2021-07-09 09:30:00,123.69,124.0,122.36,123.71,71628.0,121.598,121.9027,120.2904,121.6176,71628.0
2021-07-09 10:00:00,123.72,124.5,123.72,124.39,44842.0,121.6274,122.3943,121.6274,122.2861,44842.0
2021-07-09 10:30:00,124.36,124.87,124.33,124.54,28837.0,122.2566,122.758,122.2271,122.4336,28837.0
2021-07-09 11:00:00,124.56,125.36,124.49,125.18,30926.0,122.4532,123.2397,122.3844,123.0627,30926.0
2021-07-09 11:30:00,125.19,125.61,125.11,125.11,26863.0,123.0726,123.4855,122.9939,122.9939,26863.0
2021-07-09 12:00:00,125.14,125.41,125.13,125.4,24898.0,123.0234,123.2889,123.0136,123.279,24898.0
2021-07-09 12:30:00,125.36,125.68,125.17,125.48,29345.0,123.2397,123.5543,123.0529,123.3577,29345.0
2021-07-09 13:00:00,125.51,125.59,125.23,125.53,32357.0,123.3872,123.4658,123.1119,123.4068,32357.0
2021-07-09 13:30:00,125.53,125.62,125.21,125.32,38715.0,123.4068,123.4953,123.0922,123.2004,38715.0
2021-07-09 14:00:00,125.31,125.44,125.16,125.44,24073.0,123.1906,123.3184,123.0431,123.3184,24073.0
2021-07-09 14:30:00,125.38,125.71,125.31,125.7,24792.0,123.2594,123.5838,123.1906,123.574,24792.0
2021-07-09 15:00:00,125.67,125.96,125.67,125.81,44650.0,123.5445,123.8296,123.5445,123.6821,44650.0
2021-07-09 15:30:00,125.81,125.96,125.51,125.62,142791.0,123.6821,123.8296,123.3872,123.4953,142791.0
2021-07-12 09:30:00,126.09,126.89,125.87,126.48,50102.0,123.9574,124.7438,123.7411,124.3408,50102.0
2021-07-12 10:00:00,126.45,126.76,125.14,125.49,36630.0,124.3113,124.616,123.0234,123.3675,36630.0
2021-07-12 10:30:00,125.59,126.37,125.58,125.76,23041.0,123.4658,124.2326,123.456,123.6329,23041.0
2021-07-12 11:00:00,125.81,126.1,125.46,125.46,31079.0,123.6821,123.9672,123.338,123.338,31079.0
2021-07-12 11:30:00,125.46,126.74,125.44,126.59,27637.0,123.338,124.5964,123.3184,124.4489,27637.0
2021-07-12 12:00:00,126.55,126.67,126.26,126.57,14077.0,124.4096,124.5275,124.1245,124.4292,14077.0
2021-07-12 12:30:00,126.5,126.68,126.07,126.32,18904.0,124.3604,124.5374,123.9377,124.1835,18904.0
2021-07-12 13:00:00,126.36,126.37,125.98,126.14,15877.0,124.2228,124.2326,123.8492,124.0065,15877.0
2021-07-12 13:30:00,126.09,126.37,125.98,126.22,31020.0,123.9574,124.2326,123.8492,124.0852,31020.0
2021-07-12 14:00:00,126.25,126.83,126.25,126.55,33972.0,124.1147,124.6848,124.1147,124.4096,33972.0
2021-07-12 14:30:00,126.59,126.69,126.31,126.34,27705.0,124.4489,124.5472,124.1736,124.2031,27705.0
2021-07-12 15:00:00,126.4,126.74,126.36,126.69,45656.0,124.2621,124.5964,124.2228,124.5472,45656.0
2021-07-12 15:30:00,126.7,127.27,126.68,127.07,128914.0,124.557,125.1174,124.5374,124.9208,128914.0
2021-07-13 09:30:00,126.26,127.01,125.55,126.52,63775.0,124.1245,124.8618,123.4265,124.3801,63775.0
2021-07-13 10:00:00,126.56,127.15,126.3,127.01,39580.0,124.4194,124.9994,124.1638,124.8618,39580.0
2021-07-13 10:30:00,127.0,127.25,126.6,127.16,38331.0,124.852,125.0977,124.4587,125.0093,38331.0
2021-07-13 11:00:00,127.16,127.41,127.14,127.29,30769.0,125.0093,125.255,124.9896,125.1371,30769.0
2021-07-13 11:30:00,127.29,127.63,126.9,127.6,29067.0,125.1371,125.4713,124.7537,125.4418,29067.0
2021-07-13 12:00:00,127.59,127.96,127.56,127.86,23741.0,125.432,125.7957,125.4025,125.6974,23741.0
2021-07-13 12:30:00,127.88,128.04,127.84,127.98,24503.0,125.7171,125.8744,125.6778,125.8154,24503.0
2021-07-13 13:00:00,127.98,128.05,126.83,127.07,19816.0,125.8154,125.8842,124.6848,124.9208,19816.0
2021-07-13 13:30:00,126.97,127.18,126.84,127.08,20486.0,124.8225,125.0289,124.6947,124.9306,20486.0
2021-07-13 14:00:00,127.05,127.39,126.67,127.35,23923.0,124.9011,125.2354,124.5275,125.196,23923.0
2021-07-13 14:30:00,127.38,127.54,127.0,127.43,20082.0,125.2255,125.3828,124.852,125.2747,20082.0
2021-07-13 15:00:00,127.42,127.51,127.19,127.34,27529.0,125.2649,125.3533,125.0388,125.1862,27529.0
2021-07-13 15:30:00,127.4,127.63,126.68,126.79,140964.0,125.2452,125.4713,124.5374,124.6455,140964.0
2021-07-14 09:30:00,128.14,130.88,127.61,130.27,148117.0,125.9727,128.6663,125.4516,128.0667,148117.0
2021-07-14 10:00:00,130.24,130.51,127.99,128.11,58745.0,128.0372,128.3026,125.8252,125.9432,58745.0
2021-07-14 10:30:00,128.12,128.66,127.5,128.55,34533.0,125.953,126.4839,125.3435,126.3758,34533.0
2021-07-14 11:00:00,128.47,128.56,127.02,127.34,21956.0,126.2971,126.3856,124.8716,125.1862,21956.0
2021-07-14 11:30:00,127.4,127.72,126.39,126.46,20474.0,125.2452,125.5598,124.2523,124.3211,20474.0
2021-07-14 12:00:00,126.53,127.44,126.53,127.26,21548.0,124.3899,125.2845,124.3899,125.1076,21548.0
2021-07-14 12:30:00,127.22,127.76,127.11,127.43,14447.0,125.0682,125.5991,124.9601,125.2747,14447.0
2021-07-14 13:00:00,127.41,127.58,126.62,126.68,11441.0,125.255,125.4222,124.4784,124.5374,11441.0
2021-07-14 13:30:00,126.75,126.9,126.55,126.65,25723.0,124.6062,124.7537,124.4096,124.5079,25723.0
2021-07-14 14:00:00,126.69,127.46,126.69,127.27,20956.0,124.5472,125.3042,124.5472,125.1174,20956.0
2021-07-14 14:30:00,127.24,127.28,126.83,126.97,16371.0,125.0879,125.1272,124.6848,124.8225,16371.0
2021-07-14 15:00:00,127.02,127.12,126.52,126.52,16852.0,124.8716,124.9699,124.3801,124.3801,16852.0
2021-07-14 15:30:00,126.53,126.65,125.92,126.27,119254.0,124.3899,124.5079,123.7902,124.1343,119254.0
2021-07-15 09:30:00,125.81,125.81,123.48,125.55,78035.0,123.6821,123.6821,121.3915,123.4265,78035.0
2021-07-15 10:00:00,125.26,125.75,124.34,124.51,45740.0,123.1414,123.6231,122.237,122.4041,45740.0
2021-07-15 10:30:00,124.51,125.79,124.37,125.74,84783.0,122.4041,123.6624,122.2664,123.6133,84783.0
2021-07-15 11:00:00,125.71,125.77,124.68,124.88,38814.0,123.5838,123.6428,122.5712,122.7678,38814.0
2021-07-15 11:30:00,124.9,125.18,123.94,123.95,27587.0,122.7875,123.0627,121.8437,121.8536,27587.0
2021-07-15 12:00:00,123.94,124.04,123.03,123.12,34616.0,121.8437,121.942,120.9491,121.0376,34616.0
2021-07-15 12:30:00,123.12,123.54,122.79,123.14,29223.0,121.0376,121.4505,120.7132,121.0573,29223.0
2021-07-15 13:00:00,123.11,123.12,122.43,122.78,31511.0,121.0278,121.0376,120.3593,120.7033,31511.0
2021-07-15 13:30:00,122.73,122.83,122.17,122.17,32748.0,120.6542,120.7525,120.1037,120.1037,32748.0
2021-07-15 14:00:00,122.21,122.75,122.21,122.43,75901.0,120.143,120.6738,120.143,120.3593,75901.0
2021-07-15 14:30:00,122.43,122.96,122.36,122.84,32676.0,120.3593,120.8803,120.2904,120.7623,32676.0
2021-07-15 15:00:00,122.84,123.07,122.63,122.83,27025.0,120.7623,120.9884,120.5559,120.7525,27025.0
2021-07-15 15:30:00,122.85,123.22,122.78,123.18,159128.0,120.7722,121.1359,120.7033,121.0966,159128.0
2021-07-16 09:30:00,123.81,124.8,123.27,123.27,52026.0,121.7159,122.6892,121.1851,121.1851,52026.0
2021-07-16 10:00:00,123.18,123.22,121.83,121.99,24696.0,121.0966,121.1359,119.7694,119.9267,24696.0
2021-07-16 10:30:00,122.02,122.64,121.65,121.8,36359.0,119.9562,120.5657,119.5925,119.7399,36359.0
2021-07-16 11:00:00,121.74,121.86,121.43,121.67,28978.0,119.6809,119.7989,119.3762,119.6121,28978.0
2021-07-16 11:30:00,121.63,122.38,121.63,122.3,17887.0,119.5728,120.3101,119.5728,120.2315,17887.0
2021-07-16 12:00:00,122.3,122.73,122.27,122.39,27995.0,120.2315,120.6542,120.202,120.3199,27995.0
2021-07-16 12:30:00,122.36,122.37,121.66,121.67,19513.0,120.2904,120.3003,119.6023,119.6121,19513.0
2021-07-16 13:00:00,121.7,121.8,121.33,121.37,19055.0,119.6416,119.7399,119.2779,119.3172,19055.0
2021-07-16 13:30:00,121.33,121.35,120.82,120.87,20511.0,119.2779,119.2975,118.7765,118.8256,20511.0
2021-07-16 14:00:00,120.77,120.93,120.43,120.67,30859.0,118.7273,118.8846,118.3931,118.629,30859.0
2021-07-16 14:30:00,120.63,120.78,120.24,120.38,31975.0,118.5897,118.7372,118.2063,118.3439,31975.0
2021-07-16 15:00:00,120.38,120.48,120.02,120.2,52897.0,118.3439,118.4422,117.99,118.167,52897.0
2021-07-16 15:30:00,120.18,120.27,119.64,119.9,179968.0,118.1473,118.2358,117.6165,117.8721,179968.0
2021-07-19 09:30:00,118.21,118.22,116.5,117.02,116648.0,116.2106,116.2205,114.5296,115.0408,116648.0
2021-07-19 10:00:00,116.83,117.94,116.39,117.76,54089.0,114.854,115.9452,114.4214,115.7682,54089.0
2021-07-19 10:30:00,117.75,118.97,117.34,118.87,77247.0,115.7584,116.9578,115.3554,116.8595,77247.0
2021-07-19 11:00:00,118.82,119.11,118.57,118.74,34521.0,116.8103,117.0954,116.5645,116.7317,34521.0
2021-07-19 11:30:00,118.8,119.76,118.78,119.45,43480.0,116.7907,117.7344,116.771,117.4297,43480.0
2021-07-19 12:00:00,119.41,119.52,118.6,118.61,50802.0,117.3903,117.4985,116.594,116.6039,50802.0
2021-07-19 12:30:00,118.55,118.66,118.14,118.29,31657.0,116.5449,116.653,116.1418,116.2893,31657.0
2021-07-19 13:00:00,118.24,118.67,118.14,118.31,28385.0,116.2401,116.6629,116.1418,116.3089,28385.0
2021-07-19 13:30:00,118.26,118.98,118.09,118.59,39307.0,116.2598,116.9676,116.0927,116.5842,39307.0
2021-07-19 14:00:00,118.62,119.91,118.62,119.91,49942.0,116.6137,117.8819,116.6137,117.8819,49942.0
2021-07-19 14:30:00,119.92,119.92,119.0,119.23,35423.0,117.8917,117.8917,116.9873,117.2134,35423.0
2021-07-19 15:00:00,119.21,119.59,119.1,119.42,56408.0,117.1937,117.5673,117.0856,117.4002,56408.0
2021-07-19 15:30:00,119.39,120.15,119.24,120.15,173683.0,117.3707,118.1178,117.2232,118.1178,173683.0
2021-07-20 09:30:00,121.39,122.04,119.8,121.93,112086.0,119.3369,119.9759,117.7737,119.8677,112086.0
2021-07-20 10:00:00,121.8,123.14,121.41,122.48,55702.0,119.7399,121.0573,119.3565,120.4084,55702.0
2021-07-20 10:30:00,122.52,123.13,122.24,123.02,26167.0,120.4477,121.0474,120.1725,120.9393,26167.0
2021-07-20 11:00:00,122.95,123.26,122.67,122.86,27106.0,120.8705,121.1752,120.5952,120.782,27106.0
2021-07-20 11:30:00,122.93,123.5,122.76,123.23,62399.0,120.8508,121.4112,120.6837,121.1457,62399.0
2021-07-20 12:00:00,123.26,123.95,123.23,123.93,36808.0,121.1752,121.8536,121.1457,121.8339,36808.0
2021-07-20 12:30:00,123.89,124.18,123.85,123.94,23825.0,121.7946,122.0797,121.7552,121.8437,23825.0
2021-07-20 13:00:00,123.92,124.01,123.35,123.66,27871.0,121.8241,121.9125,121.2637,121.5685,27871.0
2021-07-20 13:30:00,123.7,124.06,123.44,123.7,26481.0,121.6078,121.9617,121.3522,121.6078,26481.0
2021-07-20 14:00:00,123.7,123.83,123.42,123.77,31268.0,121.6078,121.7356,121.3325,121.6766,31268.0
2021-07-20 14:30:00,123.77,124.21,123.65,124.06,34880.0,121.6766,122.1092,121.5586,121.9617,34880.0
2021-07-20 15:00:00,124.07,124.5,124.07,124.41,41175.0,121.9715,122.3943,121.9715,122.3058,41175.0
2021-07-20 15:30:00,124.43,124.64,123.72,123.82,212497.0,122.3254,122.5319,121.6274,121.7258,212497.0
2021-07-21 09:30:00,124.35,127.16,124.17,127.08,55324.0,122.2468,125.0093,122.0698,124.9306,55324.0
2021-07-21 10:00:00,127.12,127.55,126.06,126.06,51530.0,124.9699,125.3927,123.9279,123.9279,51530.0
2021-07-21 10:30:00,126.03,126.1,124.86,125.27,31533.0,123.8984,123.9672,122.7482,123.1512,31533.0
2021-07-21 11:00:00,125.29,125.99,125.27,125.69,45534.0,123.1709,123.859,123.1512,123.5641,45534.0
2021-07-21 11:30:00,125.66,126.17,125.54,126.08,26555.0,123.5346,124.036,123.4167,123.9475,26555.0
2021-07-21 12:00:00,126.08,126.93,125.97,126.85,18161.0,123.9475,124.7832,123.8394,124.7045,18161.0
2021-07-21 12:30:00,126.96,127.13,126.55,126.56,26189.0,124.8126,124.9798,124.4096,124.4194,26189.0
2021-07-21 13:00:00,126.58,126.98,126.49,126.98,29182.0,124.4391,124.8323,124.3506,124.8323,29182.0
2021-07-21 13:30:00,126.98,127.45,126.91,127.29,28558.0,124.8323,125.2944,124.7635,125.1371,28558.0
2021-07-21 14:00:00,127.27,127.43,127.04,127.42,21717.0,125.1174,125.2747,124.8913,125.2649,21717.0
2021-07-21 14:30:00,127.45,127.75,127.34,127.62,28377.0,125.2944,125.5893,125.1862,125.4615,28377.0
2021-07-21 15:00:00,127.62,127.72,127.45,127.68,31693.0,125.4615,125.5598,125.2944,125.5205,31693.0
2021-07-21 15:30:00,127.69,128.52,127.45,128.48,209679.0,125.5303,126.3463,125.2944,126.3069,209679.0
2021-07-22 09:30:00,127.73,129.17,127.44,128.11,58919.0,125.5696,126.9853,125.2845,125.9432,58919.0
2021-07-22 10:00:00,128.14,128.38,127.3,127.46,47008.0,125.9727,126.2086,125.1469,125.3042,47008.0
2021-07-22 10:30:00,127.42,127.81,127.11,127.37,38518.0,125.2649,125.6483,124.9601,125.2157,38518.0
2021-07-22 11:00:00,127.37,127.37,126.03,126.24,61776.0,125.2157,125.2157,123.8984,124.1048,61776.0
2021-07-22 11:30:00,126.23,126.91,126.19,126.79,24747.0,124.095,124.7635,124.0557,124.6455,24747.0
2021-07-22 12:00:00,126.79,126.89,126.12,126.77,21677.0,124.6455,124.7438,123.9869,124.6259,21677.0
2021-07-22 12:30:00,126.77,126.87,126.57,126.78,22619.0,124.6259,124.7242,124.4292,124.6357,22619.0
2021-07-22 13:00:00,126.8,126.88,126.68,126.73,19695.0,124.6553,124.734,124.5374,124.5865,19695.0
2021-07-22 13:30:00,126.69,126.85,126.46,126.57,26806.0,124.5472,124.7045,124.3211,124.4292,26806.0
2021-07-22 14:00:00,126.52,126.84,126.4,126.84,28270.0,124.3801,124.6947,124.2621,124.6947,28270.0
2021-07-22 14:30:00,126.85,126.88,126.46,126.75,29755.0,124.7045,124.734,124.3211,124.6062,29755.0
2021-07-22 15:00:00,126.74,126.79,126.56,126.59,27293.0,124.5964,124.6455,124.4194,124.4489,27293.0
2021-07-22 15:30:00,126.62,126.81,126.46,126.75,134483.0,124.4784,124.6652,124.3211,124.6062,134483.0
2021-07-23 09:30:00,128.23,128.57,126.88,127.49,59374.0,126.0612,126.3954,124.734,125.3337,59374.0
2021-07-23 10:00:00,127.49,127.95,126.83,127.95,25146.0,125.3337,125.7859,124.6848,125.7859,25146.0
2021-07-23 10:30:00,127.97,128.46,127.92,128.36,38912.0,125.8056,126.2873,125.7564,126.189,38912.0
2021-07-23 11:00:00,128.34,129.04,127.93,129.03,19160.0,126.1693,126.8575,125.7662,126.8476,19160.0
2021-07-23 11:30:00,129.01,129.47,128.88,128.94,26190.0,126.828,127.2802,126.7002,126.7592,26190.0
2021-07-23 12:00:00,128.89,128.89,128.57,128.64,14553.0,126.71,126.71,126.3954,126.4642,14553.0
2021-07-23 12:30:00,128.67,128.84,128.55,128.66,18641.0,126.4937,126.6608,126.3758,126.4839,18641.0
2021-07-23 13:00:00,128.66,129.16,128.59,128.83,19789.0,126.4839,126.9754,126.4151,126.651,19789.0
2021-07-23 13:30:00,128.88,129.15,128.73,129.15,22406.0,126.7002,126.9656,126.5527,126.9656,22406.0
2021-07-23 14:00:00,129.15,129.17,128.61,128.62,20592.0,126.9656,126.9853,126.4347,126.4446,20592.0
2021-07-23 14:30:00,128.66,128.81,128.55,128.77,14835.0,126.4839,126.6314,126.3758,126.592,14835.0
2021-07-23 15:00:00,128.77,128.77,128.4,128.59,26832.0,126.592,126.592,126.2283,126.4151,26832.0
2021-07-23 15:30:00,128.59,128.95,128.58,128.83,111591.0,126.4151,126.769,126.4052,126.651,111591.0
2021-07-26 09:30:00,127.58,129.91,127.58,129.46,66173.0,125.4222,127.7127,125.4222,127.2704,66173.0
2021-07-26 10:00:00,129.37,129.42,128.14,128.31,32244.0,127.1819,127.231,125.9727,126.1398,32244.0
2021-07-26 10:30:00,128.41,128.52,127.61,127.69,21861.0,126.2381,126.3463,125.4516,125.5303,21861.0
2021-07-26 11:00:00,127.68,127.98,127.35,127.65,27903.0,125.5205,125.8154,125.196,125.491,27903.0
2021-07-26 11:30:00,127.63,127.81,127.48,127.6,22028.0,125.4713,125.6483,125.3238,125.4418,22028.0
2021-07-26 12:00:00,127.54,127.8,127.25,127.68,22008.0,125.3828,125.6384,125.0977,125.5205,22008.0
2021-07-26 12:30:00,127.66,127.66,126.98,127.25,20707.0,125.5008,125.5008,124.8323,125.0977,20707.0
2021-07-26 13:00:00,127.21,127.5,127.13,127.43,28327.0,125.0584,125.3435,124.9798,125.2747,28327.0
2021-07-26 13:30:00,127.44,127.48,127.24,127.42,19029.0,125.2845,125.3238,125.0879,125.2649,19029.0
2021-07-26 14:00:00,127.36,127.57,127.25,127.38,24428.0,125.2059,125.4123,125.0977,125.2255,24428.0
2021-07-26 14:30:00,127.38,127.55,127.22,127.29,29735.0,125.2255,125.3927,125.0682,125.1371,29735.0
2021-07-26 15:00:00,127.31,127.66,127.26,127.66,56573.0,125.1567,125.5008,125.1076,125.5008,56573.0
2021-07-26 15:30:00,127.67,127.76,127.17,127.54,134555.0,125.5106,125.5991,125.0191,125.3828,134555.0
2021-07-27 09:30:00,126.41,126.91,124.24,124.33,78246.0,124.2719,124.7635,122.1386,122.2271,78246.0
2021-07-27 10:00:00,124.27,124.57,123.25,124.06,70311.0,122.1681,122.4631,121.1654,121.9617,70311.0
2021-07-27 10:30:00,124.09,124.1,122.89,123.95,74514.0,121.9912,122.001,120.8115,121.8536,74514.0
2021-07-27 11:00:00,123.89,124.08,122.47,122.96,254684.0,121.7946,121.9814,120.3986,120.8803,254684.0
2021-07-27 11:30:00,122.88,123.23,122.45,123.03,108919.0,120.8017,121.1457,120.3789,120.9491,108919.0
2021-07-27 12:00:00,123.0,123.01,121.85,122.14,71992.0,120.9196,120.9295,119.7891,120.0742,71992.0
2021-07-27 12:30:00,122.13,122.13,121.44,121.44,60675.0,120.0643,120.0643,119.386,119.386,60675.0
2021-07-27 13:00:00,121.52,121.7,120.88,121.31,66873.0,119.4647,119.6416,118.8355,119.2582,66873.0
2021-07-27 13:30:00,121.29,121.85,120.77,121.49,157534.0,119.2385,119.7891,118.7273,119.4352,157534.0
2021-07-27 14:00:00,121.51,122.6,121.51,122.18,69216.0,119.4548,120.5264,119.4548,120.1135,69216.0
2021-07-27 14:30:00,122.15,123.26,122.1,123.11,85461.0,120.084,121.1752,120.0348,121.0278,85461.0
2021-07-27 15:00:00,123.19,123.46,122.78,123.16,71972.0,121.1064,121.3718,120.7033,121.0769,71972.0
2021-07-27 15:30:00,123.11,123.69,122.71,123.61,307215.0,121.0278,121.598,120.6345,121.5193,307215.0
2021-07-28 09:30:00,119.78,122.88,117.7,121.2,314055.0,117.7541,120.8017,115.7093,119.1501,314055.0
2021-07-28 10:00:00,121.2,122.48,120.49,120.53,95027.0,119.1501,120.4084,118.4521,118.4914,95027.0
2021-07-28 10:30:00,120.7,121.77,120.45,121.48,113601.0,118.6585,119.7104,118.4128,119.4253,113601.0
2021-07-28 11:00:00,121.54,123.41,121.4,122.04,87748.0,119.4843,121.3227,119.3467,119.9759,87748.0
2021-07-28 11:30:00,122.11,123.15,121.63,123.15,80935.0,120.0447,121.0671,119.5728,121.0671,80935.0
2021-07-28 12:00:00,123.07,124.02,123.07,123.34,31227.0,120.9884,121.9224,120.9884,121.2539,31227.0
2021-07-28 12:30:00,123.43,123.94,123.14,123.18,44710.0,121.3423,121.8437,121.0573,121.0966,44710.0
2021-07-28 13:00:00,123.36,123.41,122.44,122.56,53575.0,121.2735,121.3227,120.3691,120.4871,53575.0
2021-07-28 13:30:00,122.59,122.71,121.94,121.94,64953.0,120.5166,120.6345,119.8775,119.8775,64953.0
2021-07-28 14:00:00,121.87,122.82,121.36,122.12,77237.0,119.8087,120.7427,119.3074,120.0545,77237.0
2021-07-28 14:30:00,122.19,122.76,121.61,121.96,107911.0,120.1233,120.6837,119.5531,119.8972,107911.0
2021-07-28 15:00:00,122.02,122.51,121.8,122.44,75594.0,119.9562,120.4379,119.7399,120.3691,75594.0
2021-07-28 15:30:00,122.47,122.51,121.95,122.08,204586.0,120.3986,120.4379,119.8874,120.0152,204586.0
2021-07-29 09:30:00,124.5,127.3,123.88,125.15,170665.0,122.3943,125.1469,121.7847,123.0333,170665.0
2021-07-29 10:00:00,125.28,125.66,124.45,124.96,144502.0,123.1611,123.5346,122.3451,122.8465,144502.0
2021-07-29 10:30:00,124.95,125.2,124.71,124.93,65227.0,122.8366,123.0824,122.6007,122.817,65227.0
2021-07-29 11:00:00,124.96,125.34,124.53,124.54,54761.0,122.8465,123.22,122.4237,122.4336,54761.0
2021-07-29 11:30:00,124.56,124.77,123.98,124.42,41217.0,122.4532,122.6597,121.883,122.3156,41217.0
2021-07-29 12:00:00,124.42,125.39,124.26,125.22,44992.0,122.3156,123.2692,122.1583,123.1021,44992.0
2021-07-29 12:30:00,125.24,126.07,125.18,126.06,54162.0,123.1217,123.9377,123.0627,123.9279,54162.0
2021-07-29 13:00:00,126.11,126.43,125.71,126.13,59441.0,123.977,124.2916,123.5838,123.9967,59441.0
2021-07-29 13:30:00,126.18,126.35,125.75,125.95,140130.0,124.0458,124.213,123.6231,123.8197,140130.0
2021-07-29 14:00:00,125.95,126.03,125.48,125.69,57223.0,123.8197,123.8984,123.3577,123.5641,57223.0
2021-07-29 14:30:00,125.76,125.89,125.33,125.47,44723.0,123.6329,123.7607,123.2102,123.3478,44723.0
2021-07-29 15:00:00,125.49,125.5,125.05,125.2,49040.0,123.3675,123.3773,122.9349,123.0824,49040.0
2021-07-29 15:30:00,125.2,125.78,125.02,125.66,311722.0,123.0824,123.6526,122.9055,123.5346,311722.0
2021-07-30 09:30:00,123.94,128.09,123.94,127.83,83667.0,121.8437,125.9235,121.8437,125.6679,83667.0
2021-07-30 10:00:00,127.9,128.87,126.91,127.22,89335.0,125.7367,126.6903,124.7635,125.0682,89335.0
2021-07-30 10:30:00,127.25,127.33,126.36,126.36,35279.0,125.0977,125.1764,124.2228,124.2228,35279.0
2021-07-30 11:00:00,126.36,126.36,125.26,125.85,37395.0,124.2228,124.2228,123.1414,123.7214,37395.0
2021-07-30 11:30:00,125.83,125.85,125.23,125.54,20727.0,123.7018,123.7214,123.1119,123.4167,20727.0
2021-07-30 12:00:00,125.55,126.21,125.54,126.08,19580.0,123.4265,124.0753,123.4167,123.9475,19580.0
2021-07-30 12:30:00,126.05,126.96,126.0,126.96,25616.0,123.918,124.8126,123.8689,124.8126,25616.0
2021-07-30 13:00:00,126.95,127.02,126.63,126.72,28273.0,124.8028,124.8716,124.4882,124.5767,28273.0
2021-07-30 13:30:00,126.74,127.04,126.56,126.92,21215.0,124.5964,124.8913,124.4194,124.7733,21215.0
2021-07-30 14:00:00,126.92,127.15,126.84,126.88,25311.0,124.7733,124.9994,124.6947,124.734,25311.0
2021-07-30 14:30:00,126.83,126.97,126.44,126.85,27413.0,124.6848,124.8225,124.3014,124.7045,27413.0
2021-07-30 15:00:00,126.84,126.89,126.44,126.71,30221.0,124.6947,124.7438,124.3014,124.5669,30221.0
2021-07-30 15:30:00,126.71,127.14,126.59,127.09,130635.0,124.5669,124.9896,124.4489,124.9404,130635.0
2021-08-02 09:30:00,127.62,130.28,127.62,129.17,76045.0,125.4615,128.0765,125.4615,126.9853,76045.0
2021-08-02 10:00:00,129.22,129.59,128.66,128.71,37109.0,127.0344,127.3982,126.4839,126.533,37109.0
2021-08-02 10:30:00,128.73,129.31,128.39,128.89,27518.0,126.5527,127.1229,126.2185,126.71,27518.0
2021-08-02 11:00:00,128.91,129.23,128.43,128.43,29606.0,126.7297,127.0442,126.2578,126.2578,29606.0
2021-08-02 11:30:00,128.55,128.71,127.63,127.71,23584.0,126.3758,126.533,125.4713,125.55,23584.0
2021-08-02 12:00:00,127.65,128.04,126.93,127.82,34671.0,125.491,125.8744,124.7832,125.6581,34671.0
2021-08-02 12:30:00,127.84,128.01,127.62,127.83,16044.0,125.6778,125.8449,125.4615,125.6679,16044.0
2021-08-02 13:00:00,127.86,128.09,127.65,127.91,14851.0,125.6974,125.9235,125.491,125.7466,14851.0
2021-08-02 13:30:00,127.9,128.0,127.58,127.84,14926.0,125.7367,125.8351,125.4222,125.6778,14926.0
2021-08-02 14:00:00,127.81,128.11,127.72,127.8,17052.0,125.6483,125.9432,125.5598,125.6384,17052.0
2021-08-02 14:30:00,127.77,127.96,127.71,127.86,18591.0,125.6089,125.7957,125.55,125.6974,18591.0
2021-08-02 15:00:00,127.81,127.94,127.09,127.2,29471.0,125.6483,125.7761,124.9404,125.0486,29471.0
2021-08-02 15:30:00,127.23,127.38,126.78,127.01,125636.0,125.0781,125.2255,124.6357,124.8618,125636.0
2021-08-03 09:30:00,127.54,128.25,125.74,125.91,46107.0,125.3828,126.0808,123.6133,123.7804,46107.0
2021-08-03 10:00:00,125.88,126.52,124.84,126.39,41389.0,123.7509,124.3801,122.7285,124.2523,41389.0
2021-08-03 10:30:00,126.44,126.44,125.59,125.9,31546.0,124.3014,124.3014,123.4658,123.7706,31546.0
2021-08-03 11:00:00,125.76,125.95,125.26,125.52,22887.0,123.6329,123.8197,123.1414,123.397,22887.0
2021-08-03 11:30:00,125.59,127.02,125.59,126.8,23527.0,123.4658,124.8716,123.4658,124.6553,23527.0
2021-08-03 12:00:00,126.84,126.94,126.4,126.46,21773.0,124.6947,124.793,124.2621,124.3211,21773.0
2021-08-03 12:30:00,126.48,127.05,126.43,126.97,19882.0,124.3408,124.9011,124.2916,124.8225,19882.0
2021-08-03 13:00:00,126.98,127.21,126.25,126.27,17972.0,124.8323,125.0584,124.1147,124.1343,17972.0
2021-08-03 13:30:00,126.37,126.7,126.33,126.6,17625.0,124.2326,124.557,124.1933,124.4587,17625.0
2021-08-03 14:00:00,126.6,126.66,126.18,126.52,19095.0,124.4587,124.5177,124.0458,124.3801,19095.0
2021-08-03 14:30:00,126.53,126.69,126.24,126.54,16734.0,124.3899,124.5472,124.1048,124.3997,16734.0
2021-08-03 15:00:00,126.54,126.65,126.26,126.5,25645.0,124.3997,124.5079,124.1245,124.3604,25645.0
2021-08-03 15:30:00,126.47,126.86,126.34,126.73,128063.0,124.3309,124.7143,124.2031,124.5865,128063.0
2021-08-04 09:30:00,126.67,127.65,126.4,126.86,58397.0,124.5275,125.491,124.2621,124.7143,58397.0
2021-08-04 10:00:00,126.93,128.06,126.54,127.83,70795.0,124.7832,125.894,124.3997,125.6679,70795.0
2021-08-04 10:30:00,127.8,128.52,127.28,128.51,70270.0,125.6384,126.3463,125.1272,126.3364,70270.0
2021-08-04 11:00:00,128.55,128.93,127.85,128.16,42331.0,126.3758,126.7493,125.6876,125.9923,42331.0
2021-08-04 11:30:00,128.2,128.36,127.51,127.56,22445.0,126.0317,126.189,125.3533,125.4025,22445.0
2021-08-04 12:00:00,127.57,127.83,127.23,127.83,36289.0,125.4123,125.6679,125.0781,125.6679,36289.0
2021-08-04 12:30:00,127.9,128.2,127.8,128.16,28570.0,125.7367,126.0317,125.6384,125.9923,28570.0
2021-08-04 13:00:00,128.19,128.53,128.09,128.29,23273.0,126.0218,126.3561,125.9235,126.1201,23273.0
2021-08-04 13:30:00,128.28,128.79,128.16,128.69,25874.0,126.1103,126.6117,125.9923,126.5134,25874.0
2021-08-04 14:00:00,128.69,129.02,128.46,128.74,27571.0,126.5134,126.8378,126.2873,126.5625,27571.0
2021-08-04 14:30:00,128.7,128.84,128.45,128.55,28441.0,126.5232,126.6608,126.2774,126.3758,28441.0
2021-08-04 15:00:00,128.53,128.55,128.02,128.16,24515.0,126.3561,126.3758,125.8547,125.9923,24515.0
2021-08-04 15:30:00,128.18,128.43,127.83,127.96,98946.0,126.012,126.2578,125.6679,125.7957,98946.0
2021-08-05 09:30:00,128.3,128.56,127.47,127.94,47940.0,126.13,126.3856,125.314,125.7761,47940.0
2021-08-05 10:00:00,127.91,128.17,126.3,126.85,30533.0,125.7466,126.0022,124.1638,124.7045,30533.0
2021-08-05 10:30:00,127.01,127.8,126.8,127.79,23879.0,124.8618,125.6384,124.6553,125.6286,23879.0
2021-08-05 11:00:00,127.79,128.43,127.79,128.3,29354.0,125.6286,126.2578,125.6286,126.13,29354.0
2021-08-05 11:30:00,128.31,128.58,127.29,127.32,19340.0,126.1398,126.4052,125.1371,125.1666,19340.0
2021-08-05 12:00:00,127.33,127.85,127.2,127.39,15924.0,125.1764,125.6876,125.0486,125.2354,15924.0
2021-08-05 12:30:00,127.42,127.63,126.98,126.98,18416.0,125.2649,125.4713,124.8323,124.8323,18416.0
2021-08-05 13:00:00,126.97,127.13,126.61,126.69,21877.0,124.8225,124.9798,124.4686,124.5472,21877.0
2021-08-05 13:30:00,126.68,126.77,126.44,126.66,25447.0,124.5374,124.6259,124.3014,124.5177,25447.0
2021-08-05 14:00:00,126.69,126.73,126.35,126.46,15324.0,124.5472,124.5865,124.213,124.3211,15324.0
2021-08-05 14:30:00,126.43,126.81,126.39,126.69,17397.0,124.2916,124.6652,124.2523,124.5472,17397.0
2021-08-05 15:00:00,126.63,126.69,126.28,126.4,27137.0,124.4882,124.5472,124.1441,124.2621,27137.0
2021-08-05 15:30:00,126.38,126.67,126.03,126.58,174505.0,124.2425,124.5275,123.8984,124.4391,174505.0
2021-08-06 09:30:00,126.11,126.89,125.65,126.38,52895.0,123.977,124.7438,123.5248,124.2425,52895.0
2021-08-06 10:00:00,126.29,127.27,126.16,126.96,30551.0,124.154,125.1174,124.0262,124.8126,30551.0
2021-08-06 10:30:00,126.91,126.97,126.34,126.85,26239.0,124.7635,124.8225,124.2031,124.7045,26239.0
2021-08-06 11:00:00,126.85,127.13,126.17,127.02,24067.0,124.7045,124.9798,124.036,124.8716,24067.0
2021-08-06 11:30:00,127.04,127.42,127.0,127.41,17318.0,124.8913,125.2649,124.852,125.255,17318.0
2021-08-06 12:00:00,127.4,127.73,127.27,127.31,13418.0,125.2452,125.5696,125.1174,125.1567,13418.0
2021-08-06 12:30:00,127.28,127.39,127.07,127.24,11664.0,125.1272,125.2354,124.9208,125.0879,11664.0
2021-08-06 13:00:00,127.24,127.27,126.9,126.91,12965.0,125.0879,125.1174,124.7537,124.7635,12965.0
2021-08-06 13:30:00,126.89,126.93,126.66,126.91,14382.0,124.7438,124.7832,124.5177,124.7635,14382.0
2021-08-06 14:00:00,126.92,127.11,126.8,126.92,13943.0,124.7733,124.9601,124.6553,124.7733,13943.0
2021-08-06 14:30:00,126.94,126.99,126.65,126.68,13988.0,124.793,124.8421,124.5079,124.5374,13988.0
2021-08-06 15:00:00,126.73,126.87,126.59,126.86,14771.0,124.5865,124.7242,124.4489,124.7143,14771.0
2021-08-06 15:30:00,126.88,127.12,126.64,126.91,100784.0,124.734,124.9699,124.4981,124.7635,100784.0
2021-08-09 09:30:00,127.3,127.54,125.59,126.35,42571.0,125.1469,125.3828,123.4658,124.213,42571.0
2021-08-09 10:00:00,126.31,127.24,126.01,127.09,29654.0,124.1736,125.0879,123.8787,124.9404,29654.0
2021-08-09 10:30:00,127.04,127.63,126.97,127.51,22059.0,124.8913,125.4713,124.8225,125.3533,22059.0
2021-08-09 11:00:00,127.46,127.49,126.95,127.09,19958.0,125.3042,125.3337,124.8028,124.9404,19958.0
2021-08-09 11:30:00,127.13,127.44,126.5,127.44,20481.0,124.9798,125.2845,124.3604,125.2845,20481.0
2021-08-09 12:00:00,127.5,127.53,127.06,127.06,13741.0,125.3435,125.373,124.911,124.911,13741.0
2021-08-09 12:30:00,127.11,127.41,127.03,127.15,16641.0,124.9601,125.255,124.8815,124.9994,16641.0
2021-08-09 13:00:00,127.12,127.15,126.6,126.62,12376.0,124.9699,124.9994,124.4587,124.4784,12376.0
2021-08-09 13:30:00,126.58,126.84,126.54,126.75,14493.0,124.4391,124.6947,124.3997,124.6062,14493.0
2021-08-09 14:00:00,126.76,126.76,126.34,126.41,19688.0,124.616,124.616,124.2031,124.2719,19688.0
2021-08-09 14:30:00,126.38,126.65,126.17,126.3,19474.0,124.2425,124.5079,124.036,124.1638,19474.0
2021-08-09 15:00:00,126.27,126.32,126.12,126.2,19101.0,124.1343,124.1835,123.9869,124.0655,19101.0
2021-08-09 15:30:00,126.22,126.44,125.85,125.9,71435.0,124.0852,124.3014,123.7214,123.7706,71435.0
2021-08-10 09:30:00,126.12,126.72,125.02,125.4,51522.0,123.9869,124.5767,122.9055,123.279,51522.0
2021-08-10 10:00:00,125.29,125.32,123.49,123.54,56027.0,123.1709,123.2004,121.4013,121.4505,56027.0
2021-08-10 10:30:00,123.45,123.45,122.18,122.54,50640.0,121.362,121.362,120.1135,120.4674,50640.0
2021-08-10 11:00:00,122.63,123.21,122.57,123.21,43270.0,120.5559,121.1261,120.4969,121.1261,43270.0
2021-08-10 11:30:00,123.17,123.29,122.2,122.2,44772.0,121.0867,121.2047,120.1332,120.1332,44772.0
2021-08-10 12:00:00,122.24,123.4,122.16,123.19,47877.0,120.1725,121.3129,120.0938,121.1064,47877.0
2021-08-10 12:30:00,123.12,123.12,122.64,122.66,30899.0,121.0376,121.0376,120.5657,120.5854,30899.0
2021-08-10 13:00:00,122.63,123.21,122.58,123.07,38640.0,120.5559,121.1261,120.5067,120.9884,38640.0
2021-08-10 13:30:00,123.07,123.22,120.19,122.64,66007.0,120.9884,121.1359,118.1571,120.5657,66007.0
2021-08-10 14:00:00,122.6,122.83,122.15,122.8,78031.0,120.5264,120.7525,120.084,120.723,78031.0
2021-08-10 14:30:00,122.84,123.01,122.77,122.87,47062.0,120.7623,120.9295,120.6935,120.7918,47062.0
2021-08-10 15:00:00,122.9,122.92,122.58,122.79,37314.0,120.8213,120.841,120.5067,120.7132,37314.0
2021-08-10 15:30:00,122.77,122.78,122.15,122.49,170815.0,120.6935,120.7033,120.084,120.4182,170815.0
2021-08-11 09:30:00,122.93,123.05,121.01,121.53,75580.0,120.8508,120.9688,118.9633,119.4745,75580.0
2021-08-11 10:00:00,121.45,121.61,120.3,120.54,60138.0,119.3958,119.5531,118.2653,118.5012,60138.0
2021-08-11 10:30:00,120.5,120.74,119.68,119.69,64264.0,118.4619,118.6978,117.6558,117.6656,64264.0
2021-08-11 11:00:00,119.73,119.9,118.83,119.71,74810.0,117.7049,117.8721,116.8202,117.6853,74810.0
2021-08-11 11:30:00,119.65,120.08,119.3,119.67,68348.0,117.6263,118.049,117.2822,117.6459,68348.0
2021-08-11 12:00:00,119.65,120.42,119.6,120.27,50859.0,117.6263,118.3833,117.5771,118.2358,50859.0
2021-08-11 12:30:00,120.23,120.87,120.22,120.37,36394.0,118.1965,118.8256,118.1866,118.3341,36394.0
2021-08-11 13:00:00,120.38,121.17,120.38,121.09,37971.0,118.3439,119.1206,118.3439,119.0419,37971.0
2021-08-11 13:30:00,121.13,121.21,120.57,120.88,32894.0,119.0812,119.1599,118.5307,118.8355,32894.0
2021-08-11 14:00:00,120.85,121.35,120.83,121.35,35528.0,118.806,119.2975,118.7863,119.2975,35528.0
2021-08-11 14:30:00,121.4,121.53,121.11,121.31,29528.0,119.3467,119.4745,119.0616,119.2582,29528.0
2021-08-11 15:00:00,121.32,121.65,121.22,121.4,49658.0,119.268,119.5925,119.1697,119.3467,49658.0
2021-08-11 15:30:00,121.4,121.76,121.3,121.38,145230.0,119.3467,119.7006,119.2484,119.327,145230.0
2021-08-12 09:30:00,120.02,120.12,118.27,118.56,90716.0,117.99,118.0883,116.2696,116.5547,90716.0
2021-08-12 10:00:00,118.53,119.69,118.31,119.42,52687.0,116.5252,117.6656,116.3089,117.4002,52687.0
2021-08-12 10:30:00,119.39,119.87,119.06,119.67,28925.0,117.3707,117.8426,117.0463,117.6459,28925.0
2021-08-12 11:00:00,119.68,119.76,119.14,119.45,35329.0,117.6558,117.7344,117.1249,117.4297,35329.0
2021-08-12 11:30:00,119.45,119.79,119.44,119.63,32098.0,117.4297,117.7639,117.4198,117.6066,32098.0
2021-08-12 12:00:00,119.58,119.61,118.98,119.0,22655.0,117.5575,117.587,116.9676,116.9873,22655.0
2021-08-12 12:30:00,118.98,119.04,118.7,118.8,19587.0,116.9676,117.0266,116.6924,116.7907,19587.0
2021-08-12 13:00:00,118.8,119.0,118.48,118.63,33725.0,116.7907,116.9873,116.4761,116.6235,33725.0
2021-08-12 13:30:00,118.67,118.86,118.5,118.7,25706.0,116.6629,116.8496,116.4957,116.6924,25706.0
2021-08-12 14:00:00,118.7,118.71,118.18,118.19,31226.0,116.6924,116.7022,116.1811,116.191,31226.0
2021-08-12 14:30:00,118.14,118.52,118.09,118.19,87006.0,116.1418,116.5154,116.0927,116.191,87006.0
2021-08-12 15:00:00,118.19,118.89,118.16,118.75,39827.0,116.191,116.8791,116.1615,116.7415,39827.0
2021-08-12 15:30:00,118.77,119.05,118.57,118.63,184803.0,116.7612,117.0364,116.5645,116.6235,184803.0
2021-08-13 09:30:00,118.13,119.0,117.75,117.98,71568.0,116.132,116.9873,115.7584,115.9845,71568.0
2021-08-13 10:00:00,117.97,119.16,117.85,118.77,46777.0,115.9747,117.1446,115.8567,116.7612,46777.0
2021-08-13 10:30:00,118.73,118.87,118.22,118.49,39142.0,116.7218,116.8595,116.2205,116.4859,39142.0
2021-08-13 11:00:00,118.61,119.08,118.53,118.93,30198.0,116.6039,117.0659,116.5252,116.9185,30198.0
2021-08-13 11:30:00,118.94,119.05,118.75,118.93,20373.0,116.9283,117.0364,116.7415,116.9185,20373.0
2021-08-13 12:00:00,118.88,119.14,118.54,118.6,19985.0,116.8693,117.1249,116.5351,116.594,19985.0
2021-08-13 12:30:00,118.66,118.68,118.51,118.65,17786.0,116.653,116.6727,116.5056,116.6432,17786.0
2021-08-13 13:00:00,118.67,118.67,118.29,118.29,19483.0,116.6629,116.6629,116.2893,116.2893,19483.0
2021-08-13 13:30:00,118.29,118.48,118.17,118.46,38569.0,116.2893,116.4761,116.1713,116.4564,38569.0
2021-08-13 14:00:00,118.46,118.52,118.12,118.26,26934.0,116.4564,116.5154,116.1222,116.2598,26934.0
2021-08-13 14:30:00,118.32,118.42,118.18,118.39,22589.0,116.3188,116.4171,116.1811,116.3876,22589.0
2021-08-13 15:00:00,118.37,118.58,118.3,118.56,31258.0,116.3679,116.5744,116.2991,116.5547,31258.0
2021-08-13 15:30:00,118.57,118.82,118.43,118.75,150453.0,116.5645,116.8103,116.4269,116.7415,150453.0
2021-08-16 09:30:00,118.32,119.59,118.02,118.73,46802.0,116.3188,117.5673,116.0239,116.7218,46802.0
2021-08-16 10:00:00,118.51,119.24,117.51,118.26,32769.0,116.5056,117.2232,115.5225,116.2598,32769.0
2021-08-16 10:30:00,118.16,118.62,117.8,117.9,26490.0,116.1615,116.6137,115.8076,115.9059,26490.0
2021-08-16 11:00:00,117.99,118.27,117.68,118.11,26406.0,115.9944,116.2696,115.6896,116.1123,26406.0
2021-08-16 11:30:00,118.16,118.36,117.86,117.87,19746.0,116.1615,116.3581,115.8666,115.8764,19746.0
2021-08-16 12:00:00,117.87,117.92,117.47,117.48,23665.0,115.8764,115.9255,115.4832,115.493,23665.0
2021-08-16 12:30:00,117.47,117.83,117.3,117.8,21694.0,115.4832,115.8371,115.316,115.8076,21694.0
2021-08-16 13:00:00,117.76,118.05,117.63,118.04,17904.0,115.7682,116.0533,115.6404,116.0435,17904.0
2021-08-16 13:30:00,118.06,118.38,118.06,118.28,19122.0,116.0632,116.3778,116.0632,116.2795,19122.0
2021-08-16 14:00:00,118.31,118.71,118.18,118.23,27718.0,116.3089,116.7022,116.1811,116.2303,27718.0
2021-08-16 14:30:00,118.18,118.51,118.15,118.35,23536.0,116.1811,116.5056,116.1517,116.3483,23536.0
2021-08-16 15:00:00,118.35,118.59,118.25,118.54,25261.0,116.3483,116.5842,116.25,116.5351,25261.0
2021-08-16 15:30:00,118.54,118.55,118.26,118.47,114760.0,116.5351,116.5449,116.2598,116.4662,114760.0
2021-08-17 09:30:00,117.13,117.43,115.46,115.46,46841.0,115.1489,115.4438,113.5072,113.5072,46841.0
2021-08-17 10:00:00,115.46,116.56,115.2,116.56,20032.0,113.5072,114.5885,113.2515,114.5885,20032.0
2021-08-17 10:30:00,116.43,117.25,116.35,116.58,18422.0,114.4607,115.2669,114.3821,114.6082,18422.0
2021-08-17 11:00:00,116.54,116.57,115.61,115.7,19443.0,114.5689,114.5984,113.6546,113.7431,19443.0
2021-08-17 11:30:00,115.66,115.91,115.3,115.33,19901.0,113.7038,113.9495,113.3499,113.3793,19901.0
2021-08-17 12:00:00,115.28,115.9,115.05,115.87,26867.0,113.3302,113.9397,113.1041,113.9102,26867.0
2021-08-17 12:30:00,115.86,115.86,114.67,114.67,23465.0,113.9004,113.9004,112.7305,112.7305,23465.0
2021-08-17 13:00:00,114.63,115.58,114.62,115.51,17198.0,112.6912,113.6251,112.6814,113.5563,17198.0
2021-08-17 13:30:00,115.5,115.71,115.26,115.71,18893.0,113.5465,113.7529,113.3105,113.7529,18893.0
2021-08-17 14:00:00,115.72,116.08,115.62,115.72,16793.0,113.7628,114.1167,113.6644,113.7628,16793.0
2021-08-17 14:30:00,115.73,115.77,115.24,115.77,20034.0,113.7726,113.8119,113.2909,113.8119,20034.0
2021-08-17 15:00:00,115.81,116.07,115.74,115.98,35474.0,113.8512,114.1068,113.7824,114.0184,35474.0
2021-08-17 15:30:00,116.04,116.36,115.72,116.1,205081.0,114.0773,114.3919,113.7628,114.1363,205081.0
2021-08-18 09:30:00,116.06,117.61,115.88,117.13,52718.0,114.097,115.6208,113.92,115.1489,52718.0
2021-08-18 10:00:00,117.09,117.29,116.31,117.01,79400.0,115.1096,115.3062,114.3428,115.0309,79400.0
2021-08-18 10:30:00,117.0,117.04,115.93,115.97,36090.0,115.0211,115.0604,113.9692,114.0085,36090.0
2021-08-18 11:00:00,115.93,116.12,115.58,115.85,30767.0,113.9692,114.156,113.6251,113.8906,30767.0
2021-08-18 11:30:00,115.79,115.87,115.22,115.3,28787.0,113.8316,113.9102,113.2712,113.3499,28787.0
2021-08-18 12:00:00,115.23,115.44,114.88,115.35,108432.0,113.281,113.4875,112.937,113.399,108432.0
2021-08-18 12:30:00,115.28,115.73,115.28,115.46,34901.0,113.3302,113.7726,113.3302,113.5072,34901.0
2021-08-18 13:00:00,115.45,115.56,115.22,115.39,30890.0,113.4973,113.6055,113.2712,113.4383,30890.0
2021-08-18 13:30:00,115.38,115.51,115.18,115.29,39307.0,113.4285,113.5563,113.2319,113.34,39307.0
2021-08-18 14:00:00,115.28,115.62,114.62,115.36,51088.0,113.3302,113.6644,112.6814,113.4088,51088.0
2021-08-18 14:30:00,115.41,115.85,115.16,115.85,121757.0,113.458,113.8906,113.2122,113.8906,121757.0
2021-08-18 15:00:00,115.8,115.89,115.35,115.35,67093.0,113.8414,113.9299,113.399,113.399,67093.0
2021-08-18 15:30:00,115.34,115.36,113.83,113.98,187171.0,113.3892,113.4088,111.9047,112.0522,187171.0
2021-08-19 09:30:00,113.55,113.55,112.0,112.3,95939.0,111.6295,111.6295,110.1057,110.4006,95939.0
2021-08-19 10:00:00,112.06,113.49,112.06,112.93,91097.0,110.1647,111.5705,110.1647,111.0199,91097.0
2021-08-19 10:30:00,113.01,113.68,112.38,113.66,58268.0,111.0986,111.7573,110.4792,111.7376,58268.0
2021-08-19 11:00:00,113.82,114.2,113.46,113.61,44450.0,111.8949,112.2685,111.541,111.6884,44450.0
2021-08-19 11:30:00,113.61,114.28,113.44,113.98,106681.0,111.6884,112.3471,111.5213,112.0522,106681.0
2021-08-19 12:00:00,114.02,114.86,113.92,114.42,49880.0,112.0915,112.9173,111.9932,112.4847,49880.0
2021-08-19 12:30:00,114.44,115.08,114.37,114.51,34706.0,112.5044,113.1336,112.4356,112.5732,34706.0
2021-08-19 13:00:00,114.53,114.54,114.17,114.37,25540.0,112.5929,112.6027,112.239,112.4356,25540.0
2021-08-19 13:30:00,114.35,114.71,114.18,114.29,37928.0,112.4159,112.7698,112.2488,112.3569,37928.0
2021-08-19 14:00:00,114.29,114.83,114.0,114.0,69120.0,112.3569,112.8878,112.0718,112.0718,69120.0
2021-08-19 14:30:00,113.93,114.39,113.76,114.39,23411.0,112.003,112.4552,111.8359,112.4552,23411.0
2021-08-19 15:00:00,114.49,114.79,114.41,114.62,24137.0,112.5536,112.8485,112.4749,112.6814,24137.0
2021-08-19 15:30:00,114.57,114.7,113.89,114.18,192110.0,112.6322,112.76,111.9637,112.2488,192110.0
2021-08-20 09:30:00,114.38,115.43,113.85,114.1,59767.0,112.4454,113.4777,111.9244,112.1702,59767.0
2021-08-20 10:00:00,114.23,114.26,112.77,112.81,52148.0,112.298,112.3274,110.8626,110.902,52148.0
2021-08-20 10:30:00,112.94,113.64,112.91,113.18,34875.0,111.0298,111.7179,111.0003,111.2657,34875.0
2021-08-20 11:00:00,113.16,113.45,112.72,113.05,64000.0,111.2461,111.5311,110.8135,111.1379,64000.0
2021-08-20 11:30:00,113.11,113.36,112.32,112.39,35808.0,111.1969,111.4427,110.4203,110.4891,35808.0
2021-08-20 12:00:00,112.4,112.67,112.24,112.65,27135.0,110.4989,110.7643,110.3416,110.7447,27135.0
2021-08-20 12:30:00,112.68,113.1,112.65,113.04,38682.0,110.7742,111.1871,110.7447,111.1281,38682.0
2021-08-20 13:00:00,113.07,113.15,112.56,112.59,36247.0,111.1576,111.2362,110.6562,110.6857,36247.0
2021-08-20 13:30:00,112.67,112.73,112.21,112.23,40208.0,110.7643,110.8233,110.3121,110.3318,40208.0
2021-08-20 14:00:00,112.23,112.38,112.16,112.29,64855.0,110.3318,110.4792,110.263,110.3908,64855.0
2021-08-20 14:30:00,112.35,112.8,112.28,112.76,41602.0,110.4498,110.8921,110.3809,110.8528,41602.0
2021-08-20 15:00:00,112.77,112.99,112.71,112.88,36678.0,110.8626,111.0789,110.8037,110.9708,36678.0
2021-08-20 15:30:00,112.87,113.63,112.84,113.55,327148.0,110.961,111.7081,110.9315,111.6295,327148.0
2021-08-23 09:30:00,114.15,117.2,114.15,115.81,94083.0,112.2193,115.2177,112.2193,113.8512,94083.0
2021-08-23 10:00:00,115.89,115.91,114.77,114.77,43588.0,113.9299,113.9495,112.8288,112.8288,43588.0
2021-08-23 10:30:00,114.81,115.25,114.76,115.18,29005.0,112.8681,113.3007,112.819,113.2319,29005.0
2021-08-23 11:00:00,115.2,116.09,115.0,115.97,24210.0,113.2515,114.1265,113.0549,114.0085,24210.0
2021-08-23 11:30:00,116.1,116.78,115.98,116.71,14286.0,114.1363,114.8048,114.0184,114.736,14286.0
2021-08-23 12:00:00,116.67,116.93,116.59,116.71,21996.0,114.6967,114.9523,114.618,114.736,21996.0
2021-08-23 12:30:00,116.7,116.71,115.74,116.15,26595.0,114.7262,114.736,113.7824,114.1855,26595.0
2021-08-23 13:00:00,116.2,116.64,116.11,116.56,20087.0,114.2346,114.6672,114.1462,114.5885,20087.0
2021-08-23 13:30:00,116.57,116.72,116.35,116.55,12690.0,114.5984,114.7458,114.3821,114.5787,12690.0
2021-08-23 14:00:00,116.59,116.82,116.5,116.59,15817.0,114.618,114.8441,114.5296,114.618,15817.0
2021-08-23 14:30:00,116.6,116.83,116.6,116.74,16366.0,114.6279,114.854,114.6279,114.7655,16366.0
2021-08-23 15:00:00,116.68,116.71,116.44,116.58,18849.0,114.7065,114.736,114.4706,114.6082,18849.0
2021-08-23 15:30:00,116.61,116.84,116.54,116.68,89609.0,114.6377,114.8638,114.5689,114.7065,89609.0
2021-08-24 09:30:00,117.85,118.8,117.31,117.43,70364.0,115.8567,116.7907,115.3259,115.4438,70364.0
2021-08-24 10:00:00,117.43,117.94,116.86,117.07,43790.0,115.4438,115.9452,114.8835,115.0899,43790.0
2021-08-24 10:30:00,117.1,117.55,116.89,117.53,22809.0,115.1194,115.5618,114.913,115.5421,22809.0
2021-08-24 11:00:00,117.46,117.49,116.92,116.94,17737.0,115.4733,115.5028,114.9425,114.9621,17737.0
2021-08-24 11:30:00,116.85,117.31,116.63,117.26,14719.0,114.8736,115.3259,114.6574,115.2767,14719.0
2021-08-24 12:00:00,117.22,117.4,117.1,117.1,52580.0,115.2374,115.4143,115.1194,115.1194,52580.0
2021-08-24 12:30:00,117.14,117.27,117.03,117.12,19314.0,115.1587,115.2865,115.0506,115.1391,19314.0
2021-08-24 13:00:00,117.06,117.22,116.79,116.89,11611.0,115.0801,115.2374,114.8147,114.913,11611.0
2021-08-24 13:30:00,116.89,117.16,116.82,116.96,83399.0,114.913,115.1784,114.8441,114.9818,83399.0
2021-08-24 14:00:00,116.94,116.95,116.5,116.71,21678.0,114.9621,114.9719,114.5296,114.736,21678.0
2021-08-24 14:30:00,116.76,116.83,116.51,116.83,87215.0,114.7852,114.854,114.5394,114.854,87215.0
2021-08-24 15:00:00,116.72,117.06,116.65,116.98,27071.0,114.7458,115.0801,114.677,115.0014,27071.0
2021-08-24 15:30:00,117.02,117.08,116.75,116.75,98692.0,115.0408,115.0998,114.7753,114.7753,98692.0
2021-08-25 09:30:00,117.08,118.4,116.91,118.09,97340.0,115.0998,116.3974,114.9326,116.0927,97340.0
2021-08-25 10:00:00,118.12,118.65,117.66,118.24,33553.0,116.1222,116.6432,115.6699,116.2401,33553.0
2021-08-25 10:30:00,118.2,118.42,117.85,117.95,20820.0,116.2008,116.4171,115.8567,115.955,20820.0
2021-08-25 11:00:00,117.94,118.29,117.83,118.24,10648.0,115.9452,116.2893,115.8371,116.2401,10648.0
2021-08-25 11:30:00,118.28,118.34,118.17,118.24,14327.0,116.2795,116.3384,116.1713,116.2401,14327.0
2021-08-25 12:00:00,118.26,118.53,118.19,118.41,18170.0,116.2598,116.5252,116.191,116.4073,18170.0
2021-08-25 12:30:00,118.39,118.44,118.13,118.26,10126.0,116.3876,116.4367,116.132,116.2598,10126.0
2021-08-25 13:00:00,118.27,118.37,118.12,118.31,18055.0,116.2696,116.3679,116.1222,116.3089,18055.0
2021-08-25 13:30:00,118.34,118.52,118.14,118.14,14679.0,116.3384,116.5154,116.1418,116.1418,14679.0
2021-08-25 14:00:00,118.18,118.75,118.0,118.29,23724.0,116.1811,116.7415,116.0042,116.2893,23724.0
2021-08-25 14:30:00,118.38,118.42,118.1,118.14,18131.0,116.3778,116.4171,116.1025,116.1418,18131.0
2021-08-25 15:00:00,118.1,118.15,117.62,117.86,29167.0,116.1025,116.1517,115.6306,115.8666,29167.0
2021-08-25 15:30:00,117.87,118.13,117.56,118.06,155197.0,115.8764,116.132,115.5716,116.0632,155197.0
2021-08-26 09:30:00,118.03,118.8,117.22,118.76,30762.0,116.0337,116.7907,115.2374,116.7513,30762.0
2021-08-26 10:00:00,118.59,118.79,117.2,117.63,14741.0,116.5842,116.7808,115.2177,115.6404,14741.0
2021-08-26 10:30:00,117.64,117.85,117.1,117.18,19118.0,115.6503,115.8567,115.1194,115.1981,19118.0
2021-08-26 11:00:00,117.13,117.5,116.72,117.38,33679.0,115.1489,115.5126,114.7458,115.3947,33679.0
2021-08-26 11:30:00,117.41,117.66,117.24,117.51,18171.0,115.4242,115.6699,115.257,115.5225,18171.0
2021-08-26 12:00:00,117.49,117.78,117.49,117.75,26414.0,115.5028,115.7879,115.5028,115.7584,26414.0
2021-08-26 12:30:00,117.72,117.8,117.54,117.67,28370.0,115.7289,115.8076,115.552,115.6798,28370.0
2021-08-26 13:00:00,117.69,117.82,117.55,117.66,8227.0,115.6994,115.8272,115.5618,115.6699,8227.0
2021-08-26 13:30:00,117.67,117.76,117.63,117.74,8512.0,115.6798,115.7682,115.6404,115.7486,8512.0
2021-08-26 14:00:00,117.71,117.78,117.43,117.76,11447.0,115.7191,115.7879,115.4438,115.7682,11447.0
2021-08-26 14:30:00,117.72,117.72,117.25,117.26,5500.0,115.7289,115.7289,115.2669,115.2767,5500.0
2021-08-26 15:00:00,117.22,117.24,116.76,117.17,22186.0,115.2374,115.257,114.7852,115.1882,22186.0
2021-08-26 15:30:00,117.23,117.35,117.06,117.16,65886.0,115.2472,115.3652,115.0801,115.1784,65886.0
2021-08-27 09:30:00,117.56,119.39,117.56,119.1,46247.0,115.5716,117.3707,115.5716,117.0856,46247.0
2021-08-27 10:00:00,119.22,119.9,119.03,119.66,35331.0,117.2036,117.8721,117.0168,117.6361,35331.0
2021-08-27 10:30:00,119.68,120.59,119.61,120.32,23701.0,117.6558,118.5504,117.587,118.285,23701.0
2021-08-27 11:00:00,120.45,120.93,120.42,120.5,38530.0,118.4128,118.8846,118.3833,118.4619,38530.0
2021-08-27 11:30:00,120.51,120.88,120.47,120.88,34174.0,118.4717,118.8355,118.4324,118.8355,34174.0
2021-08-27 12:00:00,120.82,121.11,120.73,121.08,38691.0,118.7765,119.0616,118.688,119.0321,38691.0
2021-08-27 12:30:00,121.1,121.35,121.08,121.3,30695.0,119.0518,119.2975,119.0321,119.2484,30695.0
2021-08-27 13:00:00,121.27,121.81,121.21,121.66,76967.0,119.2189,119.7497,119.1599,119.6023,76967.0
2021-08-27 13:30:00,121.63,122.17,121.54,122.17,32392.0,119.5728,120.1037,119.4843,120.1037,32392.0
2021-08-27 14:00:00,122.18,122.38,122.0,122.3,35487.0,120.1135,120.3101,119.9365,120.2315,35487.0
2021-08-27 14:30:00,122.3,122.7,122.24,122.62,54051.0,120.2315,120.6247,120.1725,120.546,54051.0
2021-08-27 15:00:00,122.63,122.78,122.45,122.46,63411.0,120.5559,120.7033,120.3789,120.3888,63411.0
2021-08-27 15:30:00,122.44,122.74,122.33,122.6,177064.0,120.3691,120.664,120.261,120.5264,177064.0
2021-08-30 09:30:00,123.81,124.11,122.79,123.53,68373.0,121.7159,122.0108,120.7132,121.4407,68373.0
2021-08-30 10:00:00,123.48,123.49,122.33,122.69,33909.0,121.3915,121.4013,120.261,120.6149,33909.0
2021-08-30 10:30:00,122.77,123.07,122.29,122.69,24840.0,120.6935,120.9884,120.2216,120.6149,24840.0
2021-08-30 11:00:00,122.69,122.8,122.12,122.4,49136.0,120.6149,120.723,120.0545,120.3298,49136.0
2021-08-30 11:30:00,122.38,122.89,122.33,122.88,24225.0,120.3101,120.8115,120.261,120.8017,24225.0
2021-08-30 12:00:00,122.94,123.39,122.69,123.17,31040.0,120.8606,121.303,120.6149,121.0867,31040.0
2021-08-30 12:30:00,123.23,123.4,122.81,122.92,16945.0,121.1457,121.3129,120.7328,120.841,16945.0
2021-08-30 13:00:00,122.96,123.2,122.86,123.15,21523.0,120.8803,121.1162,120.782,121.0671,21523.0
2021-08-30 13:30:00,123.18,123.36,123.11,123.26,18168.0,121.0966,121.2735,121.0278,121.1752,18168.0
2021-08-30 14:00:00,123.28,123.4,123.13,123.3,23071.0,121.1949,121.3129,121.0474,121.2145,23071.0
2021-08-30 14:30:00,123.28,123.6,123.14,123.56,30847.0,121.1949,121.5095,121.0573,121.4701,30847.0
2021-08-30 15:00:00,123.51,123.54,123.14,123.16,33617.0,121.421,121.4505,121.0573,121.0769,33617.0
2021-08-30 15:30:00,123.15,123.68,123.12,123.21,173683.0,121.0671,121.5881,121.0376,121.1261,173683.0
2021-08-31 09:30:00,123.24,123.24,120.36,120.36,61334.0,121.2553,121.2553,118.4217,118.4217,61334.0
2021-08-31 10:00:00,120.23,120.6,119.92,120.4,39109.0,118.2938,118.6578,117.9888,118.4611,39109.0
2021-08-31 10:30:00,120.26,120.66,119.82,120.4,29677.0,118.3233,118.7169,117.8904,118.4611,29677.0
2021-08-31 11:00:00,120.39,121.13,120.01,120.81,26907.0,118.4512,119.1793,118.0773,118.8645,26907.0
2021-08-31 11:30:00,120.79,121.76,120.79,121.75,42162.0,118.8448,119.7992,118.8448,119.7893,42162.0
2021-08-31 12:00:00,121.82,122.29,121.51,122.21,78177.0,119.8582,120.3206,119.5532,120.2419,78177.0
2021-08-31 12:30:00,122.12,122.44,121.94,122.21,32248.0,120.1534,120.4682,119.9763,120.2419,32248.0
2021-08-31 13:00:00,122.22,122.6,121.97,122.53,30140.0,120.2518,120.6256,120.0058,120.5568,30140.0
2021-08-31 13:30:00,122.52,122.52,121.91,121.98,34139.0,120.5469,120.5469,119.9467,120.0156,34139.0
2021-08-31 14:00:00,121.96,122.29,121.93,122.05,24277.0,119.9959,120.3206,119.9664,120.0845,24277.0
2021-08-31 14:30:00,122.11,122.34,122.07,122.29,26708.0,120.1435,120.3698,120.1042,120.3206,26708.0
2021-08-31 15:00:00,122.29,122.3,121.61,121.63,31460.0,120.3206,120.3305,119.6516,119.6713,31460.0
2021-08-31 15:30:00,121.71,122.02,121.03,121.46,257082.0,119.75,120.055,119.0809,119.504,257082.0
2021-09-01 09:30:00,122.36,122.53,121.23,121.48,123921.0,120.3895,120.5568,119.2777,119.5237,123921.0
2021-09-01 10:00:00,121.47,122.07,121.14,122.0,78281.0,119.5138,120.1042,119.1891,120.0353,78281.0
2021-09-01 10:30:00,122.0,122.05,121.67,121.91,81099.0,120.0353,120.0845,119.7106,119.9467,81099.0
2021-09-01 11:00:00,121.92,121.98,121.3,121.31,41907.0,119.9566,120.0156,119.3466,119.3564,41907.0
2021-09-01 11:30:00,121.34,121.45,121.03,121.32,19659.0,119.3859,119.4942,119.0809,119.3662,19659.0
2021-09-01 12:00:00,121.32,121.54,121.24,121.5,34456.0,119.3662,119.5827,119.2875,119.5433,34456.0
2021-09-01 12:30:00,121.5,121.79,121.26,121.3,69328.0,119.5433,119.8287,119.3072,119.3466,69328.0
2021-09-01 13:00:00,121.27,121.27,120.9,120.97,18788.0,119.3171,119.3171,118.953,119.0219,18788.0
2021-09-01 13:30:00,121.0,121.13,120.7,120.72,43537.0,119.0514,119.1793,118.7562,118.7759,43537.0
2021-09-01 14:00:00,120.74,121.03,120.55,120.98,34045.0,118.7956,119.0809,118.6086,119.0317,34045.0
2021-09-01 14:30:00,120.96,120.97,120.63,120.71,29541.0,119.012,119.0219,118.6874,118.7661,29541.0
2021-09-01 15:00:00,120.68,120.68,120.33,120.44,21910.0,118.7366,118.7366,118.3922,118.5004,21910.0
2021-09-01 15:30:00,120.4,120.46,119.6,119.67,136755.0,118.4611,118.5201,117.6739,117.7428,136755.0
2021-09-02 09:30:00,120.44,121.15,120.37,120.68,43449.0,118.5004,119.199,118.4315,118.7366,43449.0
2021-09-02 10:00:00,120.76,121.06,120.43,120.73,47514.0,118.8153,119.1104,118.4906,118.7857,47514.0
2021-09-02 10:30:00,120.78,121.52,120.74,121.45,15252.0,118.8349,119.563,118.7956,119.4942,15252.0
2021-09-02 11:00:00,121.41,121.62,121.32,121.46,14362.0,119.4548,119.6614,119.3662,119.504,14362.0
2021-09-02 11:30:00,121.42,121.52,121.19,121.34,11766.0,119.4646,119.563,119.2383,119.3859,11766.0
2021-09-02 12:00:00,121.38,121.61,121.35,121.43,14873.0,119.4253,119.6516,119.3958,119.4745,14873.0
2021-09-02 12:30:00,121.49,121.52,121.22,121.43,10342.0,119.5335,119.563,119.2679,119.4745,10342.0
2021-09-02 13:00:00,121.43,121.43,120.92,120.94,15646.0,119.4745,119.4745,118.9727,118.9924,15646.0
2021-09-02 13:30:00,120.98,121.01,120.69,120.75,25940.0,119.0317,119.0612,118.7464,118.8054,25940.0
2021-09-02 14:00:00,120.74,120.74,120.4,120.4,20532.0,118.7956,118.7956,118.4611,118.4611,20532.0
2021-09-02 14:30:00,120.42,120.82,120.35,120.75,24482.0,118.4807,118.8743,118.4119,118.8054,24482.0
2021-09-02 15:00:00,120.79,120.84,120.54,120.54,19037.0,118.8448,118.894,118.5988,118.5988,19037.0
2021-09-02 15:30:00,120.58,120.96,120.49,120.79,61293.0,118.6382,119.012,118.5496,118.8448,61293.0
2021-09-03 09:30:00,120.58,122.39,120.36,122.39,49410.0,118.6382,120.419,118.4217,120.419,49410.0
2021-09-03 10:00:00,122.43,122.43,121.67,122.26,29905.0,120.4584,120.4584,119.7106,120.2911,29905.0
2021-09-03 10:30:00,122.26,122.36,121.57,122.16,22138.0,120.2911,120.3895,119.6122,120.1927,22138.0
2021-09-03 11:00:00,122.13,122.4,121.6,121.62,29630.0,120.1632,120.4289,119.6417,119.6614,29630.0
2021-09-03 11:30:00,121.68,121.92,121.06,121.08,40196.0,119.7205,119.9566,119.1104,119.1301,40196.0
2021-09-03 12:00:00,121.04,121.77,120.73,121.77,59821.0,119.0908,119.809,118.7857,119.809,59821.0
2021-09-03 12:30:00,121.88,122.11,121.7,122.07,41909.0,119.9172,120.1435,119.7401,120.1042,41909.0
2021-09-03 13:00:00,122.06,122.14,121.93,121.99,22713.0,120.0943,120.173,119.9664,120.0255,22713.0
2021-09-03 13:30:00,122.01,122.21,121.95,122.13,21296.0,120.0451,120.2419,119.9861,120.1632,21296.0
2021-09-03 14:00:00,122.15,122.23,121.69,121.72,17083.0,120.1829,120.2616,119.7303,119.7598,17083.0
2021-09-03 14:30:00,121.69,121.73,121.32,121.64,18286.0,119.7303,119.7696,119.3662,119.6811,18286.0
2021-09-03 15:00:00,121.63,121.86,121.57,121.74,14562.0,119.6713,119.8976,119.6122,119.7795,14562.0
2021-09-03 15:30:00,121.75,122.09,121.72,121.88,66517.0,119.7893,120.1238,119.7598,119.9172,66517.0
2021-09-07 09:30:00,122.16,122.63,120.95,121.29,49961.0,120.1927,120.6552,119.0022,119.3367,49961.0
2021-09-07 10:00:00,121.17,121.4,120.27,121.01,51504.0,119.2187,119.445,118.3332,119.0612,51504.0
2021-09-07 10:30:00,121.0,121.85,120.82,121.72,33020.0,119.0514,119.8877,118.8743,119.7598,33020.0
2021-09-07 11:00:00,121.76,121.76,120.85,121.0,30758.0,119.7992,119.7992,118.9038,119.0514,30758.0
2021-09-07 11:30:00,121.0,121.16,120.7,120.73,11132.0,119.0514,119.2088,118.7562,118.7857,11132.0
2021-09-07 12:00:00,120.71,120.87,120.61,120.74,15256.0,118.7661,118.9235,118.6677,118.7956,15256.0
2021-09-07 12:30:00,120.73,120.85,120.6,120.61,13695.0,118.7857,118.9038,118.6578,118.6677,13695.0
2021-09-07 13:00:00,120.61,120.81,120.41,120.81,17400.0,118.6677,118.8645,118.4709,118.8645,17400.0
2021-09-07 13:30:00,120.83,121.0,120.48,120.53,20306.0,118.8841,119.0514,118.5398,118.589,20306.0
2021-09-07 14:00:00,120.49,120.66,120.38,120.41,22818.0,118.5496,118.7169,118.4414,118.4709,22818.0
2021-09-07 14:30:00,120.42,120.46,120.15,120.25,23771.0,118.4807,118.5201,118.2151,118.3135,23771.0
2021-09-07 15:00:00,120.27,120.43,120.23,120.31,27690.0,118.3332,118.4906,118.2938,118.3725,27690.0
2021-09-07 15:30:00,120.28,120.5,120.07,120.17,109611.0,118.343,118.5595,118.1364,118.2348,109611.0
2021-09-08 09:30:00,120.0,120.03,118.56,119.78,112614.0,118.0675,118.097,116.6507,117.851,112614.0
2021-09-08 10:00:00,119.77,120.39,119.29,119.79,55902.0,117.8412,118.4512,117.3689,117.8609,55902.0
2021-09-08 10:30:00,119.81,119.86,118.5,118.73,93649.0,117.8806,117.9298,116.5917,116.818,93649.0
2021-09-08 11:00:00,118.67,119.75,118.67,119.71,86728.0,116.7589,117.8215,116.7589,117.7822,86728.0
2021-09-08 11:30:00,119.67,119.7,118.52,118.84,33803.0,117.7428,117.7723,116.6113,116.9262,33803.0
2021-09-08 12:00:00,118.82,119.41,118.76,118.96,47655.0,116.9065,117.487,116.8475,117.0443,47655.0
2021-09-08 12:30:00,118.97,119.14,118.79,118.97,25985.0,117.0541,117.2214,116.877,117.0541,25985.0
2021-09-08 13:00:00,118.97,119.11,118.81,119.08,29520.0,117.0541,117.1918,116.8967,117.1623,29520.0
2021-09-08 13:30:00,119.08,119.26,118.86,118.92,33266.0,117.1623,117.3394,116.9459,117.0049,33266.0
2021-09-08 14:00:00,118.95,119.45,118.89,118.98,29492.0,117.0344,117.5264,116.9754,117.0639,29492.0
2021-09-08 14:30:00,118.95,119.21,118.84,119.2,36676.0,117.0344,117.2902,116.9262,117.2804,36676.0
2021-09-08 15:00:00,119.17,119.17,118.91,118.93,23056.0,117.2509,117.2509,116.9951,117.0147,23056.0
2021-09-08 15:30:00,118.94,119.06,118.65,118.83,169874.0,117.0246,117.1426,116.7392,116.9163,169874.0
2021-09-09 09:30:00,118.82,119.78,118.12,119.05,48431.0,116.9065,117.851,116.2178,117.1328,48431.0
2021-09-09 10:00:00,119.0,119.35,118.44,118.71,23954.0,117.0836,117.428,116.5326,116.7983,23954.0
2021-09-09 10:30:00,118.8,119.25,118.65,119.21,46725.0,116.8868,117.3296,116.7392,117.2902,46725.0
2021-09-09 11:00:00,119.22,119.93,119.2,119.74,29105.0,117.3001,117.9986,117.2804,117.8117,29105.0
2021-09-09 11:30:00,119.71,119.82,119.46,119.82,13658.0,117.7822,117.8904,117.5362,117.8904,13658.0
2021-09-09 12:00:00,119.88,120.59,119.83,120.41,20571.0,117.9494,118.648,117.9002,118.4709,20571.0
2021-09-09 12:30:00,120.4,120.65,120.19,120.25,14185.0,118.4611,118.707,118.2544,118.3135,14185.0
2021-09-09 13:00:00,120.27,120.4,119.5,119.73,16061.0,118.3332,118.4611,117.5756,117.8019,16061.0
2021-09-09 13:30:00,119.68,119.68,119.23,119.53,19469.0,117.7527,117.7527,117.3099,117.6051,19469.0
2021-09-09 14:00:00,119.52,119.7,119.38,119.58,17763.0,117.5952,117.7723,117.4575,117.6543,17763.0
2021-09-09 14:30:00,119.55,119.78,119.25,119.76,35229.0,117.6248,117.851,117.3296,117.8314,35229.0
2021-09-09 15:00:00,119.78,120.07,119.64,119.66,26759.0,117.851,118.1364,117.7133,117.733,26759.0
2021-09-09 15:30:00,119.64,119.89,119.1,119.22,102356.0,117.7133,117.9593,117.182,117.3001,102356.0
2021-09-10 09:30:00,120.18,122.79,120.18,122.24,65912.0,118.2446,120.8126,118.2446,120.2714,65912.0
2021-09-10 10:00:00,122.18,122.65,121.79,122.35,59118.0,120.2124,120.6748,119.8287,120.3797,59118.0
2021-09-10 10:30:00,122.32,122.36,121.59,122.03,46033.0,120.3501,120.3895,119.6319,120.0648,46033.0
2021-09-10 11:00:00,122.14,122.14,121.44,121.63,55717.0,120.173,120.173,119.4843,119.6713,55717.0
2021-09-10 11:30:00,121.57,122.36,121.49,122.32,31952.0,119.6122,120.3895,119.5335,120.3501,31952.0
2021-09-10 12:00:00,122.32,122.73,122.26,122.57,52115.0,120.3501,120.7535,120.2911,120.5961,52115.0
2021-09-10 12:30:00,122.58,123.35,122.54,123.25,33909.0,120.606,121.3636,120.5666,121.2652,33909.0
2021-09-10 13:00:00,123.24,124.18,123.2,123.82,41985.0,121.2553,122.1802,121.216,121.826,41985.0
2021-09-10 13:30:00,123.86,124.06,123.8,123.83,29791.0,121.8653,122.0621,121.8063,121.8358,29791.0
2021-09-10 14:00:00,123.88,123.97,123.19,123.23,37928.0,121.885,121.9736,121.2061,121.2455,37928.0
2021-09-10 14:30:00,123.1,123.12,122.56,122.72,29243.0,121.1176,121.1373,120.5863,120.7437,29243.0
2021-09-10 15:00:00,122.68,122.7,121.74,121.77,45538.0,120.7043,120.724,119.7795,119.809,45538.0
2021-09-10 15:30:00,121.8,121.87,120.64,120.96,146842.0,119.8385,119.9074,118.6972,119.012,146842.0
2021-09-13 09:30:00,121.94,122.06,120.12,121.18,107796.0,119.9763,120.0943,118.1856,119.2285,107796.0
2021-09-13 10:00:00,121.18,121.67,120.48,121.26,51213.0,119.2285,119.7106,118.5398,119.3072,51213.0
2021-09-13 10:30:00,121.29,122.07,120.9,121.96,29656.0,119.3367,120.1042,118.953,119.9959,29656.0
2021-09-13 11:00:00,121.94,122.1,120.74,121.32,32911.0,119.9763,120.1337,118.7956,119.3662,32911.0
2021-09-13 11:30:00,121.42,122.1,121.37,121.95,13224.0,119.4646,120.1337,119.4154,119.9861,13224.0
2021-09-13 12:00:00,121.86,122.87,121.86,122.59,20496.0,119.8976,120.8913,119.8976,120.6158,20496.0
2021-09-13 12:30:00,122.64,122.83,122.45,122.83,17793.0,120.665,120.8519,120.4781,120.8519,17793.0
2021-09-13 13:00:00,122.82,123.03,122.47,122.47,15472.0,120.8421,121.0487,120.4977,120.4977,15472.0
2021-09-13 13:30:00,122.46,122.46,121.96,122.07,33027.0,120.4879,120.4879,119.9959,120.1042,33027.0
2021-09-13 14:00:00,122.08,122.44,121.72,121.85,56134.0,120.114,120.4682,119.7598,119.8877,56134.0
2021-09-13 14:30:00,121.84,121.86,121.38,121.68,34797.0,119.8779,119.8976,119.4253,119.7205,34797.0
2021-09-13 15:00:00,121.58,122.04,121.21,122.04,28253.0,119.6221,120.0747,119.258,120.0747,28253.0
2021-09-13 15:30:00,122.01,122.34,121.6,122.33,105628.0,120.0451,120.3698,119.6417,120.36,105628.0
2021-09-14 09:30:00,122.82,123.23,121.99,122.15,51647.0,120.8421,121.2455,120.0255,120.1829,51647.0
2021-09-14 10:00:00,122.12,122.19,121.41,121.56,27843.0,120.1534,120.2222,119.4548,119.6024,27843.0
2021-09-14 10:30:00,121.48,121.65,120.94,121.36,32731.0,119.5237,119.6909,118.9924,119.4056,32731.0
2021-09-14 11:00:00,121.4,121.72,121.15,121.72,36719.0,119.445,119.7598,119.199,119.7598,36719.0
2021-09-14 11:30:00,121.74,122.25,121.73,122.14,23522.0,119.7795,120.2813,119.7696,120.173,23522.0
2021-09-14 12:00:00,122.19,122.37,121.96,122.36,25292.0,120.2222,120.3993,119.9959,120.3895,25292.0
2021-09-14 12:30:00,122.37,122.48,121.76,121.85,26443.0,120.3993,120.5076,119.7992,119.8877,26443.0
2021-09-14 13:00:00,121.86,122.0,121.34,121.67,23845.0,119.8976,120.0353,119.3859,119.7106,23845.0
2021-09-14 13:30:00,121.67,122.15,121.4,122.15,19495.0,119.7106,120.1829,119.445,120.1829,19495.0
2021-09-14 14:00:00,122.17,122.38,121.61,121.84,35054.0,120.2026,120.4092,119.6516,119.8779,35054.0
2021-09-14 14:30:00,121.81,121.94,121.49,121.83,43140.0,119.8484,119.9763,119.5335,119.868,43140.0
2021-09-14 15:00:00,121.91,121.97,121.46,121.88,52743.0,119.9467,120.0058,119.504,119.9172,52743.0
2021-09-14 15:30:00,121.84,122.45,121.73,122.32,232458.0,119.8779,120.4781,119.7696,120.3501,232458.0
2021-09-15 09:30:00,122.42,122.51,121.31,121.87,44452.0,120.4485,120.5371,119.3564,119.9074,44452.0
2021-09-15 10:00:00,121.87,122.31,121.12,121.24,26008.0,119.9074,120.3403,119.1695,119.2875,26008.0
2021-09-15 10:30:00,121.18,121.78,120.65,121.12,20951.0,119.2285,119.8188,118.707,119.1695,20951.0
2021-09-15 11:00:00,121.16,121.92,121.16,121.71,18690.0,119.2088,119.9566,119.2088,119.75,18690.0
2021-09-15 11:30:00,121.66,121.79,121.42,121.79,32233.0,119.7008,119.8287,119.4646,119.8287,32233.0
2021-09-15 12:00:00,121.74,121.76,121.42,121.51,18991.0,119.7795,119.7992,119.4646,119.5532,18991.0
2021-09-15 12:30:00,121.53,121.84,121.52,121.78,21174.0,119.5729,119.8779,119.563,119.8188,21174.0
2021-09-15 13:00:00,121.75,121.81,121.48,121.57,16471.0,119.7893,119.8484,119.5237,119.6122,16471.0
2021-09-15 13:30:00,121.48,122.07,121.48,121.9,22514.0,119.5237,120.1042,119.5237,119.9369,22514.0
2021-09-15 14:00:00,121.94,122.09,121.87,121.99,26122.0,119.9763,120.1238,119.9074,120.0255,26122.0
2021-09-15 14:30:00,122.0,122.26,121.8,121.84,34107.0,120.0353,120.2911,119.8385,119.8779,34107.0
2021-09-15 15:00:00,121.85,122.14,121.77,121.87,30305.0,119.8877,120.173,119.809,119.9074,30305.0
2021-09-15 15:30:00,121.9,122.33,121.86,122.23,120163.0,119.9369,120.36,119.8976,120.2616,120163.0
2021-09-16 09:30:00,121.53,121.75,120.31,121.75,48026.0,119.5729,119.7893,118.3725,119.7893,48026.0
2021-09-16 10:00:00,121.9,122.44,121.45,122.34,42362.0,119.9369,120.4682,119.4942,120.3698,42362.0
2021-09-16 10:30:00,122.33,122.77,122.02,122.14,49788.0,120.36,120.7929,120.055,120.173,49788.0
2021-09-16 11:00:00,122.21,122.41,121.41,121.75,28097.0,120.2419,120.4387,119.4548,119.7893,28097.0
2021-09-16 11:30:00,121.82,122.27,121.74,122.22,10864.0,119.8582,120.3009,119.7795,120.2518,10864.0
2021-09-16 12:00:00,122.2,122.49,122.09,122.26,11451.0,120.2321,120.5174,120.1238,120.2911,11451.0
2021-09-16 12:30:00,122.35,122.94,122.35,122.85,15725.0,120.3797,120.9602,120.3797,120.8716,15725.0
2021-09-16 13:00:00,122.78,122.82,122.44,122.67,11072.0,120.8027,120.8421,120.4682,120.6945,11072.0
2021-09-16 13:30:00,122.73,123.14,122.53,123.09,13630.0,120.7535,121.1569,120.5568,121.1077,13630.0
2021-09-16 14:00:00,123.07,123.29,122.95,123.25,20819.0,121.0881,121.3045,120.97,121.2652,20819.0
2021-09-16 14:30:00,123.25,123.55,123.15,123.49,22853.0,121.2652,121.5603,121.1668,121.5013,22853.0
2021-09-16 15:00:00,123.49,123.83,123.33,123.33,23536.0,121.5013,121.8358,121.3439,121.3439,23536.0
2021-09-16 15:30:00,123.33,123.53,123.02,123.19,126605.0,121.3439,121.5407,121.0389,121.2061,126605.0
2021-09-17 09:30:00,122.28,122.92,121.23,121.56,134859.0,120.3108,120.9405,119.2777,119.6024,134859.0
2021-09-17 10:00:00,121.81,121.81,120.59,120.59,29859.0,119.8484,119.8484,118.648,118.648,29859.0
2021-09-17 10:30:00,120.58,120.97,119.83,120.27,30735.0,118.6382,119.0219,117.9002,118.3332,30735.0
2021-09-17 11:00:00,120.2,120.58,119.5,119.98,63686.0,118.2643,118.6382,117.5756,118.0478,63686.0
2021-09-17 11:30:00,119.92,120.25,119.41,119.87,63508.0,117.9888,118.3135,117.487,117.9396,63508.0
2021-09-17 12:00:00,119.89,120.24,119.81,119.98,60868.0,117.9593,118.3036,117.8806,118.0478,60868.0
2021-09-17 12:30:00,119.97,121.31,119.94,120.84,200132.0,118.038,119.3564,118.0085,118.894,200132.0
2021-09-17 13:00:00,120.72,120.89,120.26,120.44,31473.0,118.7759,118.9432,118.3233,118.5004,31473.0
2021-09-17 13:30:00,120.42,120.53,120.0,120.25,39440.0,118.4807,118.589,118.0675,118.3135,39440.0
2021-09-17 14:00:00,120.21,120.58,120.15,120.33,41642.0,118.2741,118.6382,118.2151,118.3922,41642.0
2021-09-17 14:30:00,120.33,120.87,120.32,120.72,51907.0,118.3922,118.9235,118.3824,118.7759,51907.0
2021-09-17 15:00:00,120.72,121.48,120.72,121.09,60537.0,118.7759,119.5237,118.7759,119.14,60537.0
2021-09-17 15:30:00,121.09,121.59,121.02,121.35,182034.0,119.14,119.6319,119.0711,119.3958,182034.0
2021-09-20 09:30:00,118.52,118.53,116.83,117.6,131869.0,116.6113,116.6212,114.9486,115.7062,131869.0
2021-09-20 10:00:00,117.54,117.79,116.55,116.92,94804.0,115.6471,115.8931,114.6731,115.0371,94804.0
2021-09-20 10:30:00,116.9,117.13,116.55,116.66,35230.0,115.0174,115.2437,114.6731,114.7813,35230.0
2021-09-20 11:00:00,116.59,117.5,116.53,117.16,51353.0,114.7124,115.6078,114.6534,115.2732,51353.0
2021-09-20 11:30:00,117.15,117.2,115.91,116.09,35885.0,115.2634,115.3126,114.0434,114.2205,35885.0
2021-09-20 12:00:00,115.97,116.08,115.51,115.94,33271.0,114.1024,114.2106,113.6498,114.0729,33271.0
2021-09-20 12:30:00,115.94,116.18,115.78,115.87,21555.0,114.0729,114.309,113.9155,114.004,21555.0
2021-09-20 13:00:00,115.89,116.0,115.34,115.98,23525.0,114.0237,114.1319,113.4826,114.1122,23525.0
2021-09-20 13:30:00,115.97,116.45,115.76,116.21,17896.0,114.1024,114.5747,113.8958,114.3385,17896.0
2021-09-20 14:00:00,116.23,116.25,115.15,115.26,26936.0,114.3582,114.3779,113.2956,113.4038,26936.0
2021-09-20 14:30:00,115.2,115.33,114.84,115.12,75711.0,113.3448,113.4727,112.9906,113.2661,75711.0
2021-09-20 15:00:00,115.1,115.61,114.67,115.61,69085.0,113.2464,113.7482,112.8233,113.7482,69085.0
2021-09-20 15:30:00,115.68,116.62,115.48,116.51,202973.0,113.8171,114.7419,113.6203,114.6337,202973.0
2021-09-21 09:30:00,117.68,117.69,116.25,116.58,90985.0,115.7849,115.7947,114.3779,114.7026,90985.0
2021-09-21 10:00:00,116.63,116.85,115.67,116.06,157195.0,114.7518,114.9682,113.8072,114.191,157195.0
2021-09-21 10:30:00,116.22,116.53,115.57,115.89,185076.0,114.3484,114.6534,113.7088,114.0237,185076.0
2021-09-21 11:00:00,115.81,116.71,115.72,116.52,48137.0,113.945,114.8305,113.8564,114.6435,48137.0
2021-09-21 11:30:00,116.59,117.23,116.57,117.09,50754.0,114.7124,115.3421,114.6927,115.2044,50754.0
2021-09-21 12:00:00,117.07,117.45,117.07,117.21,47513.0,115.1847,115.5586,115.1847,115.3224,47513.0
2021-09-21 12:30:00,117.23,117.46,116.71,116.83,63984.0,115.3421,115.5684,114.8305,114.9486,63984.0
2021-09-21 13:00:00,116.86,116.94,116.48,116.49,60790.0,114.9781,115.0568,114.6042,114.614,60790.0
2021-09-21 13:30:00,116.5,116.74,116.25,116.34,158328.0,114.6239,114.86,114.3779,114.4664,158328.0
2021-09-21 14:00:00,116.51,116.74,116.33,116.42,32744.0,114.6337,114.86,114.4566,114.5452,32744.0
2021-09-21 14:30:00,116.46,117.21,116.46,116.8,47193.0,114.5845,115.3224,114.5845,114.919,47193.0
2021-09-21 15:00:00,116.91,117.25,116.78,116.96,53558.0,115.0273,115.3618,114.8994,115.0765,53558.0
2021-09-21 15:30:00,116.92,117.07,115.93,116.01,148960.0,115.0371,115.1847,114.063,114.1418,148960.0
2021-09-22 09:30:00,116.97,117.52,116.5,117.32,54850.0,115.0863,115.6274,114.6239,115.4307,54850.0
2021-09-22 10:00:00,117.32,117.81,116.69,116.7,74891.0,115.4307,115.9128,114.8108,114.8206,74891.0
2021-09-22 10:30:00,116.73,117.27,116.5,116.66,58221.0,114.8502,115.3815,114.6239,114.7813,58221.0
2021-09-22 11:00:00,116.7,117.25,116.52,116.97,73865.0,114.8206,115.3618,114.6435,115.0863,73865.0
2021-09-22 11:30:00,116.97,117.42,116.96,117.28,195583.0,115.0863,115.5291,115.0765,115.3913,195583.0
2021-09-22 12:00:00,117.25,117.85,117.22,117.57,190017.0,115.3618,115.9521,115.3323,115.6766,190017.0
2021-09-22 12:30:00,117.61,117.67,116.94,116.97,135012.0,115.716,115.775,115.0568,115.0863,135012.0
2021-09-22 13:00:00,116.99,117.01,116.37,116.69,94217.0,115.106,115.1257,114.496,114.8108,94217.0
2021-09-22 13:30:00,116.72,116.9,116.35,116.49,54117.0,114.8403,115.0174,114.4763,114.614,54117.0
2021-09-22 14:00:00,116.46,117.71,116.16,117.65,153463.0,114.5845,115.8144,114.2893,115.7553,153463.0
2021-09-22 14:30:00,117.75,117.95,116.64,116.92,140740.0,115.8537,116.0505,114.7616,115.0371,140740.0
2021-09-22 15:00:00,116.91,118.2,116.73,118.11,153635.0,115.0273,116.2965,114.8502,116.2079,153635.0
2021-09-22 15:30:00,118.15,118.53,117.85,118.31,282591.0,116.2473,116.6212,115.9521,116.4047,282591.0
2021-09-23 09:30:00,119.13,119.87,118.63,119.73,75191.0,117.2115,117.9396,116.7196,117.8019,75191.0
2021-09-23 10:00:00,119.75,120.19,119.31,119.78,98688.0,117.8215,118.2544,117.3886,117.851,98688.0
2021-09-23 10:30:00,119.76,120.9,119.75,120.8,110221.0,117.8314,118.953,117.8215,118.8546,110221.0
2021-09-23 11:00:00,120.71,120.76,120.27,120.41,99158.0,118.7661,118.8153,118.3332,118.4709,99158.0
2021-09-23 11:30:00,120.4,120.6,120.13,120.58,110275.0,118.4611,118.6578,118.1954,118.6382,110275.0
2021-09-23 12:00:00,120.5,120.51,120.24,120.26,275467.0,118.5595,118.5693,118.3036,118.3233,275467.0
2021-09-23 12:30:00,120.26,120.35,120.05,120.1,58432.0,118.3233,118.4119,118.1167,118.1659,58432.0
2021-09-23 13:00:00,120.08,120.65,120.08,120.27,76360.0,118.1462,118.707,118.1462,118.3332,76360.0
2021-09-23 13:30:00,120.24,120.24,119.97,120.02,177029.0,118.3036,118.3036,118.038,118.0872,177029.0
2021-09-23 14:00:00,120.0,120.2,119.97,120.07,61548.0,118.0675,118.2643,118.038,118.1364,61548.0
2021-09-23 14:30:00,120.1,120.25,119.82,119.92,311336.0,118.1659,118.3135,117.8904,117.9888,311336.0
2021-09-23 15:00:00,119.92,119.98,119.54,119.69,62528.0,117.9888,118.0478,117.6149,117.7625,62528.0
2021-09-23 15:30:00,119.68,120.03,119.64,119.74,373255.0,117.7527,118.097,117.7133,117.8117,373255.0
2021-09-24 09:30:00,118.87,119.97,118.43,119.75,77528.0,116.9557,118.038,116.5228,117.8215,77528.0
2021-09-24 10:00:00,119.84,119.9,119.0,119.27,55036.0,117.9101,117.9691,117.0836,117.3493,55036.0
2021-09-24 10:30:00,119.32,119.77,119.17,119.3,24627.0,117.3985,117.8412,117.2509,117.3788,24627.0
2021-09-24 11:00:00,119.28,120.01,119.22,119.46,39796.0,117.3591,118.0773,117.3001,117.5362,39796.0
2021-09-24 11:30:00,119.53,119.82,119.42,119.82,18194.0,117.6051,117.8904,117.4968,117.8904,18194.0
2021-09-24 12:00:00,119.85,120.06,119.73,119.99,20461.0,117.9199,118.1265,117.8019,118.0577,20461.0
2021-09-24 12:30:00,120.04,120.1,119.86,119.89,19986.0,118.1069,118.1659,117.9298,117.9593,19986.0
2021-09-24 13:00:00,119.89,119.96,119.76,119.84,19277.0,117.9593,118.0281,117.8314,117.9101,19277.0
2021-09-24 13:30:00,119.82,119.87,119.63,119.67,23775.0,117.8904,117.9396,117.7035,117.7428,23775.0
2021-09-24 14:00:00,119.69,119.9,119.57,119.89,27484.0,117.7625,117.9691,117.6444,117.9593,27484.0
2021-09-24 14:30:00,119.88,120.0,119.81,119.97,47132.0,117.9494,118.0675,117.8806,118.038,47132.0
2021-09-24 15:00:00,119.98,119.99,119.58,119.72,41733.0,118.0478,118.0577,117.6543,117.792,41733.0
2021-09-24 15:30:00,119.72,119.78,119.28,119.29,210311.0,117.792,117.851,117.3591,117.3689,210311.0
2021-09-27 09:30:00,118.35,119.14,117.24,118.06,112181.0,116.4441,117.2214,115.352,116.1587,112181.0
2021-09-27 10:00:00,118.05,118.84,117.81,118.57,36299.0,116.1489,116.9262,115.9128,116.6605,36299.0
2021-09-27 10:30:00,118.61,119.07,118.4,118.45,69856.0,116.6999,117.1525,116.4933,116.5425,69856.0
2021-09-27 11:00:00,118.48,118.65,117.75,117.85,50195.0,116.572,116.7392,115.8537,115.9521,50195.0
2021-09-27 11:30:00,117.89,118.04,117.76,117.97,73941.0,115.9915,116.1391,115.8636,116.0702,73941.0
2021-09-27 12:00:00,117.88,118.11,117.81,118.05,29328.0,115.9816,116.2079,115.9128,116.1489,29328.0
2021-09-27 12:30:00,118.06,118.09,117.73,117.89,61735.0,116.1587,116.1883,115.8341,115.9915,61735.0
2021-09-27 13:00:00,117.91,118.13,117.9,118.02,55472.0,116.0112,116.2276,116.0013,116.1194,55472.0
2021-09-27 13:30:00,118.01,118.06,117.85,118.02,24033.0,116.1096,116.1587,115.9521,116.1194,24033.0
2021-09-27 14:00:00,118.06,118.11,117.84,117.97,122392.0,116.1587,116.2079,115.9423,116.0702,122392.0
2021-09-27 14:30:00,117.96,118.04,117.7,117.89,78327.0,116.0604,116.1391,115.8045,115.9915,78327.0
2021-09-27 15:00:00,117.92,118.07,117.74,117.8,67305.0,116.021,116.1686,115.8439,115.9029,67305.0
2021-09-27 15:30:00,117.8,117.88,117.11,117.54,292666.0,115.9029,115.9816,115.224,115.6471,292666.0
2021-09-28 09:30:00,115.27,115.55,112.45,113.71,148582.0,113.4137,113.6892,110.6391,111.8788,148582.0
2021-09-28 10:00:00,113.54,113.55,111.14,111.78,154183.0,111.7115,111.7214,109.3502,109.9799,154183.0
2021-09-28 10:30:00,111.63,112.14,110.92,111.2,123841.0,109.8323,110.3341,109.1337,109.4092,123841.0
2021-09-28 11:00:00,111.28,111.28,110.31,110.75,149176.0,109.4879,109.4879,108.5336,108.9665,149176.0
2021-09-28 11:30:00,110.75,111.36,110.53,111.32,132360.0,108.9665,109.5666,108.75,109.5273,132360.0
2021-09-28 12:00:00,111.32,111.79,111.01,111.62,40875.0,109.5273,109.9897,109.2223,109.8225,40875.0
2021-09-28 12:30:00,111.62,111.99,111.18,111.46,39821.0,109.8225,110.1865,109.3895,109.665,39821.0
2021-09-28 13:00:00,111.47,112.48,111.38,112.39,48359.0,109.6749,110.6686,109.5863,110.5801,48359.0
2021-09-28 13:30:00,112.38,112.8,112.16,112.22,49402.0,110.5702,110.9835,110.3538,110.4128,49402.0
2021-09-28 14:00:00,112.22,112.36,111.9,112.15,61334.0,110.4128,110.5505,110.0979,110.3439,61334.0
2021-09-28 14:30:00,112.11,112.61,111.81,112.47,40026.0,110.3046,110.7965,110.0094,110.6588,40026.0
2021-09-28 15:00:00,112.5,112.84,111.88,111.98,72934.0,110.6883,111.0228,110.0783,110.1767,72934.0
2021-09-28 15:30:00,111.95,112.1,111.45,111.49,279269.0,110.1471,110.2947,109.6552,109.6946,279269.0
2021-09-29 09:30:00,112.29,112.65,110.96,112.32,98099.0,110.4817,110.8359,109.1731,110.5112,98099.0
2021-09-29 10:00:00,112.27,112.39,111.25,111.29,42844.0,110.462,110.5801,109.4584,109.4978,42844.0
2021-09-29 10:30:00,111.32,111.42,110.76,111.25,44419.0,109.5273,109.6257,108.9763,109.4584,44419.0
2021-09-29 11:00:00,111.24,111.24,110.3,110.58,30985.0,109.4486,109.4486,108.5237,108.7992,30985.0
2021-09-29 11:30:00,110.53,110.57,109.58,109.75,55230.0,108.75,108.7894,107.8153,107.9826,55230.0
2021-09-29 12:00:00,109.68,110.03,109.3,109.48,34793.0,107.9137,108.2581,107.5398,107.7169,34793.0
2021-09-29 12:30:00,109.49,109.83,109.3,109.53,29922.0,107.7268,108.0613,107.5398,107.7661,29922.0
2021-09-29 13:00:00,109.52,109.97,109.41,109.64,23022.0,107.7563,108.199,107.648,107.8743,23022.0
2021-09-29 13:30:00,109.6,110.04,109.38,110.03,35516.0,107.835,108.2679,107.6185,108.2581,35516.0
2021-09-29 14:00:00,110.06,110.52,109.84,110.18,38216.0,108.2876,108.7402,108.0711,108.4056,38216.0
2021-09-29 14:30:00,110.23,110.39,110.04,110.14,40615.0,108.4548,108.6123,108.2679,108.3663,40615.0
2021-09-29 15:00:00,110.16,110.27,109.56,109.58,64162.0,108.386,108.4942,107.7956,107.8153,64162.0
2021-09-29 15:30:00,109.57,109.84,109.09,109.18,202203.0,107.8055,108.0711,107.3332,107.4218,202203.0
2021-09-30 09:30:00,110.0,111.17,110.0,110.09,104541.0,108.2285,109.3797,108.2285,108.3171,104541.0
2021-09-30 10:00:00,110.13,111.53,110.04,110.93,67758.0,108.3565,109.7339,108.2679,109.1436,67758.0
2021-09-30 10:30:00,110.93,111.5,110.4,110.73,31252.0,109.1436,109.7044,108.6221,108.9468,31252.0
2021-09-30 11:00:00,110.73,111.31,110.53,111.23,30518.0,108.9468,109.5175,108.75,109.4387,30518.0
2021-09-30 11:30:00,111.17,111.2,110.11,110.46,36233.0,109.3797,109.4092,108.3368,108.6811,36233.0
2021-09-30 12:00:00,110.37,110.42,109.95,110.03,38840.0,108.5926,108.6418,108.1794,108.2581,38840.0
2021-09-30 12:30:00,109.95,110.26,109.88,110.0,38340.0,108.1794,108.4844,108.1105,108.2285,38340.0
2021-09-30 13:00:00,109.96,110.28,109.84,109.89,38418.0,108.1892,108.504,108.0711,108.1203,38418.0
2021-09-30 13:30:00,109.86,110.2,109.67,110.11,52305.0,108.0908,108.4253,107.9039,108.3368,52305.0
2021-09-30 14:00:00,110.08,110.42,109.99,110.14,52436.0,108.3073,108.6418,108.2187,108.3663,52436.0
2021-09-30 14:30:00,110.1,110.3,109.9,109.92,44394.0,108.3269,108.5237,108.1302,108.1498,44394.0
2021-09-30 15:00:00,109.91,110.22,109.81,109.83,58027.0,108.14,108.445,108.0416,108.0613,58027.0
2021-09-30 15:30:00,109.82,110.05,109.1,109.17,186781.0,108.0514,108.2777,107.343,107.4119,186781.0
2021-10-01 09:30:00,109.7,109.99,108.64,109.04,60749.0,107.9334,108.2187,106.8904,107.284,60749.0
2021-10-01 10:00:00,109.28,109.48,108.17,108.17,36060.0,107.5201,107.7169,106.428,106.428,36060.0
2021-10-01 10:30:00,108.2,109.26,107.98,109.19,28299.0,106.4575,107.5005,106.2411,107.4316,28299.0
2021-10-01 11:00:00,109.13,109.8,108.77,109.53,30369.0,107.3726,108.0318,107.0184,107.7661,30369.0
2021-10-01 11:30:00,109.63,109.84,109.36,109.64,35346.0,107.8645,108.0711,107.5989,107.8743,35346.0
2021-10-01 12:00:00,109.72,109.78,109.31,109.65,27020.0,107.9531,108.0121,107.5497,107.8842,27020.0
2021-10-01 12:30:00,109.68,109.88,109.5,109.58,19295.0,107.9137,108.1105,107.7366,107.8153,19295.0
2021-10-01 13:00:00,109.46,109.97,109.41,109.84,21138.0,107.6972,108.199,107.648,108.0711,21138.0
2021-10-01 13:30:00,109.83,109.9,109.45,109.59,47580.0,108.0613,108.1302,107.6874,107.8251,47580.0
2021-10-01 14:00:00,109.64,109.8,109.47,109.58,43512.0,107.8743,108.0318,107.7071,107.8153,43512.0
2021-10-01 14:30:00,109.59,109.59,109.18,109.31,52365.0,107.8251,107.8251,107.4218,107.5497,52365.0
2021-10-01 15:00:00,109.39,109.73,109.22,109.31,59859.0,107.6284,107.9629,107.4611,107.5497,59859.0
2021-10-01 15:30:00,109.31,109.84,109.22,109.47,184650.0,107.5497,108.0711,107.4611,107.7071,184650.0
2021-10-04 09:30:00,108.43,108.69,106.88,107.24,78796.0,106.6838,106.9396,105.1588,105.513,78796.0
2021-10-04 10:00:00,107.24,107.24,106.22,106.59,55478.0,105.513,105.513,104.5094,104.8735,55478.0
2021-10-04 10:30:00,106.44,106.48,105.23,105.89,116936.0,104.7259,104.7652,103.5354,104.1847,116936.0
2021-10-04 11:00:00,105.9,106.58,105.7,106.3,53275.0,104.1946,104.8636,103.9978,104.5881,53275.0
2021-10-04 11:30:00,106.26,107.09,106.07,107.05,43128.0,104.5488,105.3654,104.3618,105.3261,43128.0
2021-10-04 12:00:00,107.04,107.54,106.89,107.13,51793.0,105.3162,105.8082,105.1686,105.4048,51793.0
2021-10-04 12:30:00,107.09,107.17,106.73,106.95,23343.0,105.3654,105.4441,105.0112,105.2277,23343.0
2021-10-04 13:00:00,106.92,107.44,106.68,106.9,19135.0,105.1981,105.7098,104.962,105.1785,19135.0
2021-10-04 13:30:00,106.91,107.13,106.8,106.88,31519.0,105.1883,105.4048,105.0801,105.1588,31519.0
2021-10-04 14:00:00,106.91,107.36,106.86,106.98,31721.0,105.1883,105.6311,105.1391,105.2572,31721.0
2021-10-04 14:30:00,106.95,107.47,106.91,107.45,51394.0,105.2277,105.7393,105.1883,105.7196,51394.0
2021-10-04 15:00:00,107.44,107.86,106.96,107.09,47471.0,105.7098,106.123,105.2375,105.3654,47471.0
2021-10-04 15:30:00,107.07,107.52,106.9,107.31,144304.0,105.3457,105.7885,105.1785,105.5819,144304.0
2021-10-05 09:30:00,108.21,108.58,107.26,108.04,110707.0,106.4674,106.8314,105.5327,106.3001,110707.0
2021-10-05 10:00:00,108.12,109.36,108.01,109.08,98513.0,106.3788,107.5989,106.2706,107.3234,98513.0
2021-10-05 10:30:00,109.13,109.74,109.05,109.62,106628.0,107.3726,107.9727,107.2938,107.8547,106628.0
2021-10-05 11:00:00,109.62,110.1,109.25,109.43,125503.0,107.8547,108.3269,107.4906,107.6677,125503.0
2021-10-05 11:30:00,109.43,109.65,109.09,109.52,42356.0,107.6677,107.8842,107.3332,107.7563,42356.0
2021-10-05 12:00:00,109.49,109.96,109.37,109.77,44839.0,107.7268,108.1892,107.6087,108.0023,44839.0
2021-10-05 12:30:00,109.82,110.15,109.64,109.82,45776.0,108.0514,108.3761,107.8743,108.0514,45776.0
2021-10-05 13:00:00,109.81,110.08,109.55,109.93,55047.0,108.0416,108.3073,107.7858,108.1597,55047.0
2021-10-05 13:30:00,109.94,110.08,109.72,110.03,56616.0,108.1695,108.3073,107.9531,108.2581,56616.0
2021-10-05 14:00:00,110.09,110.25,109.77,110.14,29434.0,108.3171,108.4745,108.0023,108.3663,29434.0
2021-10-05 14:30:00,110.08,110.22,109.95,110.01,36105.0,108.3073,108.445,108.1794,108.2384,36105.0
2021-10-05 15:00:00,110.01,110.14,109.66,109.83,49821.0,108.2384,108.3663,107.894,108.0613,49821.0
2021-10-05 15:30:00,109.79,110.02,109.38,109.48,168503.0,108.0219,108.2482,107.6185,107.7169,168503.0
2021-10-06 09:30:00,107.88,109.19,107.51,107.54,77597.0,106.1427,107.4316,105.7786,105.8082,77597.0
2021-10-06 10:00:00,107.47,108.55,107.0,108.42,70535.0,105.7393,106.8019,105.2769,106.674,70535.0
2021-10-06 10:30:00,108.43,109.2,108.43,108.78,81760.0,106.6838,107.4414,106.6838,107.0282,81760.0
2021-10-06 11:00:00,108.83,109.04,107.37,107.42,77328.0,107.0774,107.284,105.6409,105.6901,77328.0
2021-10-06 11:30:00,107.5,108.27,107.34,108.25,45247.0,105.7688,106.5264,105.6114,106.5067,45247.0
2021-10-06 12:00:00,108.26,108.45,107.56,107.6,30148.0,106.5166,106.7035,105.8278,105.8672,30148.0
2021-10-06 12:30:00,107.6,107.94,107.46,107.68,18159.0,105.8672,106.2017,105.7295,105.9459,18159.0
2021-10-06 13:00:00,107.72,108.12,107.48,108.12,14354.0,105.9853,106.3788,105.7491,106.3788,14354.0
2021-10-06 13:30:00,108.13,109.08,108.12,109.06,29556.0,106.3887,107.3234,106.3788,107.3037,29556.0
2021-10-06 14:00:00,109.06,109.41,108.95,108.99,79102.0,107.3037,107.648,107.1955,107.2348,79102.0
2021-10-06 14:30:00,108.99,109.18,108.75,108.76,43579.0,107.2348,107.4218,106.9987,107.0085,43579.0
2021-10-06 15:00:00,108.77,109.06,108.75,108.97,44882.0,107.0184,107.3037,106.9987,107.2151,44882.0
2021-10-06 15:30:00,108.94,109.11,108.46,109.05,207123.0,107.1856,107.3529,106.7133,107.2938,207123.0
2021-10-07 09:30:00,112.49,112.64,111.63,111.79,110134.0,110.6784,110.826,109.8323,109.9897,110134.0
2021-10-07 10:00:00,111.85,112.94,111.74,112.93,72417.0,110.0488,111.1212,109.9405,111.1114,72417.0
2021-10-07 10:30:00,112.96,113.02,111.89,111.89,68369.0,111.1409,111.1999,110.0881,110.0881,68369.0
2021-10-07 11:00:00,111.95,112.45,111.94,112.38,45595.0,110.1471,110.6391,110.1373,110.5702,45595.0
2021-10-07 11:30:00,112.4,113.05,112.33,112.94,58645.0,110.5899,111.2294,110.521,111.1212,58645.0
2021-10-07 12:00:00,112.92,113.04,112.51,112.58,40007.0,111.1015,111.2196,110.6981,110.767,40007.0
2021-10-07 12:30:00,112.55,112.63,112.35,112.55,41893.0,110.7375,110.8162,110.5407,110.7375,41893.0
2021-10-07 13:00:00,112.53,112.53,112.06,112.17,28269.0,110.7178,110.7178,110.2554,110.3636,28269.0
2021-10-07 13:30:00,112.16,112.16,111.86,112.03,33968.0,110.3538,110.3538,110.0586,110.2259,33968.0
2021-10-07 14:00:00,112.05,112.1,111.62,111.82,35862.0,110.2455,110.2947,109.8225,110.0192,35862.0
2021-10-07 14:30:00,111.79,111.88,111.53,111.64,22801.0,109.9897,110.0783,109.7339,109.8421,22801.0
2021-10-07 15:00:00,111.61,111.97,111.54,111.8,45875.0,109.8126,110.1668,109.7437,109.9996,45875.0
2021-10-07 15:30:00,111.79,111.89,111.19,111.43,141982.0,109.9897,110.0881,109.3994,109.6355,141982.0
2021-10-08 09:30:00,111.86,112.03,110.18,110.35,58170.0,110.0586,110.2259,108.4056,108.5729,58170.0
2021-10-08 10:00:00,110.31,110.85,110.04,110.1,47484.0,108.5336,109.0649,108.2679,108.3269,47484.0
2021-10-08 10:30:00,110.05,110.3,109.23,109.8,46884.0,108.2777,108.5237,107.4709,108.0318,46884.0
2021-10-08 11:00:00,109.75,109.88,109.45,109.54,37848.0,107.9826,108.1105,107.6874,107.776,37848.0
2021-10-08 11:30:00,109.51,109.77,109.3,109.49,23044.0,107.7464,108.0023,107.5398,107.7268,23044.0
2021-10-08 12:00:00,109.51,109.54,109.3,109.41,12283.0,107.7464,107.776,107.5398,107.648,12283.0
2021-10-08 12:30:00,109.44,109.87,109.42,109.58,10779.0,107.6776,108.1006,107.6579,107.8153,10779.0
2021-10-08 13:00:00,109.61,109.65,109.19,109.26,20071.0,107.8448,107.8842,107.4316,107.5005,20071.0
2021-10-08 13:30:00,109.27,109.45,109.2,109.38,19853.0,107.5103,107.6874,107.4414,107.6185,19853.0
2021-10-08 14:00:00,109.4,110.04,109.4,110.04,26629.0,107.6382,108.2679,107.6382,108.2679,26629.0
2021-10-08 14:30:00,110.04,110.24,109.96,110.03,32983.0,108.2679,108.4647,108.1892,108.2581,32983.0
2021-10-08 15:00:00,110.03,110.06,109.71,109.71,19929.0,108.2581,108.2876,107.9432,107.9432,19929.0
2021-10-08 15:30:00,109.71,109.95,109.49,109.6,139474.0,107.9432,108.1794,107.7268,107.835,139474.0
2021-10-11 09:30:00,108.92,110.42,108.9,110.11,56217.0,107.1659,108.6418,107.1463,108.3368,56217.0
2021-10-11 10:00:00,110.15,110.32,109.71,109.98,50296.0,108.3761,108.5434,107.9432,108.2089,50296.0
2021-10-11 10:30:00,110.06,110.07,109.53,109.6,26636.0,108.2876,108.2974,107.7661,107.835,26636.0
2021-10-11 11:00:00,109.62,109.9,109.61,109.85,28158.0,107.8547,108.1302,107.8448,108.081,28158.0
2021-10-11 11:30:00,109.83,109.89,109.51,109.85,17919.0,108.0613,108.1203,107.7464,108.081,17919.0
2021-10-11 12:00:00,109.82,109.83,109.14,109.34,28673.0,108.0514,108.0613,107.3824,107.5792,28673.0
2021-10-11 12:30:00,109.34,109.43,109.15,109.42,28600.0,107.5792,107.6677,107.3922,107.6579,28600.0
2021-10-11 13:00:00,109.41,109.41,108.8,108.84,25702.0,107.648,107.648,107.0479,107.0872,25702.0
2021-10-11 13:30:00,108.84,109.15,108.73,109.06,21295.0,107.0872,107.3922,106.979,107.3037,21295.0
2021-10-11 14:00:00,108.96,109.36,108.96,109.1,28954.0,107.2053,107.5989,107.2053,107.343,28954.0
2021-10-11 14:30:00,109.09,109.11,108.8,109.06,23511.0,107.3332,107.3529,107.0479,107.3037,23511.0
2021-10-11 15:00:00,109.01,109.09,108.69,108.71,34736.0,107.2545,107.3332,106.9396,106.9593,34736.0
2021-10-11 15:30:00,108.71,108.74,107.92,107.98,129915.0,106.9593,106.9888,106.182,106.2411,129915.0
2021-10-12 09:30:00,109.78,109.78,107.78,107.99,44141.0,108.0121,108.0121,106.0443,106.2509,44141.0
2021-10-12 10:00:00,107.83,108.2,107.71,108.09,31058.0,106.0935,106.4575,105.9754,106.3493,31058.0
2021-10-12 10:30:00,108.09,108.09,107.41,107.45,38851.0,106.3493,106.3493,105.6803,105.7196,38851.0
2021-10-12 11:00:00,107.5,108.28,107.5,108.16,34201.0,105.7688,106.5362,105.7688,106.4182,34201.0
2021-10-12 11:30:00,108.2,108.44,107.89,108.44,23849.0,106.4575,106.6937,106.1525,106.6937,23849.0
2021-10-12 12:00:00,108.41,108.6,107.85,107.89,24376.0,106.6642,106.8511,106.1132,106.1525,24376.0
2021-10-12 12:30:00,107.9,107.93,107.41,107.53,22077.0,106.1624,106.1919,105.6803,105.7983,22077.0
2021-10-12 13:00:00,107.52,107.56,107.19,107.45,24149.0,105.7885,105.8278,105.4638,105.7196,24149.0
2021-10-12 13:30:00,107.43,107.73,107.23,107.58,28895.0,105.6999,105.9951,105.5032,105.8475,28895.0
2021-10-12 14:00:00,107.63,107.98,107.48,107.84,26474.0,105.8967,106.2411,105.7491,106.1033,26474.0
2021-10-12 14:30:00,107.89,107.97,107.67,107.75,28424.0,106.1525,106.2312,105.9361,106.0148,28424.0
2021-10-12 15:00:00,107.63,107.67,107.32,107.58,33393.0,105.8967,105.9361,105.5917,105.8475,33393.0
2021-10-12 15:30:00,107.55,107.81,106.85,107.35,140940.0,105.818,106.0738,105.1293,105.6212,140940.0
2021-10-13 09:30:00,108.62,109.27,108.16,108.65,61338.0,106.8708,107.5103,106.4182,106.9003,61338.0
2021-10-13 10:00:00,108.72,109.07,108.1,108.66,60294.0,106.9692,107.3135,106.3591,106.9101,60294.0
2021-10-13 10:30:00,108.61,109.11,108.45,108.5,34395.0,106.8609,107.3529,106.7035,106.7527,34395.0
2021-10-13 11:00:00,108.58,108.84,108.48,108.57,34293.0,106.8314,107.0872,106.733,106.8216,34293.0
2021-10-13 11:30:00,108.56,108.86,108.15,108.83,27635.0,106.8117,107.1069,106.4083,107.0774,27635.0
2021-10-13 12:00:00,108.88,109.09,108.37,108.69,117283.0,107.1266,107.3332,106.6248,106.9396,117283.0
2021-10-13 12:30:00,108.67,108.67,108.32,108.5,23759.0,106.92,106.92,106.5756,106.7527,23759.0
2021-10-13 13:00:00,108.52,108.84,108.45,108.82,23291.0,106.7724,107.0872,106.7035,107.0675,23291.0
2021-10-13 13:30:00,108.83,109.05,108.71,108.83,28024.0,107.0774,107.2938,106.9593,107.0774,28024.0
2021-10-13 14:00:00,108.89,109.16,108.6,108.73,42361.0,107.1364,107.4021,106.8511,106.979,42361.0
2021-10-13 14:30:00,108.8,108.82,108.3,108.52,33305.0,107.0479,107.0675,106.5559,106.7724,33305.0
2021-10-13 15:00:00,108.49,108.66,108.18,108.18,36574.0,106.7429,106.9101,106.4379,106.4379,36574.0
2021-10-13 15:30:00,108.2,108.57,108.2,108.49,128967.0,106.4575,106.8216,106.4575,106.7429,128967.0
2021-10-14 09:30:00,111.38,111.72,110.58,110.89,116938.0,109.5863,109.9208,108.7992,109.1042,116938.0
2021-10-14 10:00:00,111.0,111.27,110.73,110.83,68722.0,109.2124,109.4781,108.9468,109.0452,68722.0
2021-10-14 10:30:00,110.85,111.0,110.41,110.61,69462.0,109.0649,109.2124,108.6319,108.8287,69462.0
2021-10-14 11:00:00,110.68,110.97,110.4,110.89,22484.0,108.8976,109.1829,108.6221,109.1042,22484.0
2021-10-14 11:30:00,110.85,111.64,110.84,111.59,27225.0,109.0649,109.8421,109.055,109.7929,27225.0
2021-10-14 12:00:00,111.55,112.14,111.38,111.68,346357.0,109.7536,110.3341,109.5863,109.8815,346357.0
2021-10-14 12:30:00,111.72,112.16,111.55,112.15,57516.0,109.9208,110.3538,109.7536,110.3439,57516.0
2021-10-14 13:00:00,112.16,112.16,111.7,111.8,37743.0,110.3538,110.3538,109.9012,109.9996,37743.0
2021-10-14 13:30:00,111.82,112.06,111.8,111.95,23588.0,110.0192,110.2554,109.9996,110.1471,23588.0
2021-10-14 14:00:00,111.92,112.38,111.91,112.37,34011.0,110.1176,110.5702,110.1078,110.5604,34011.0
2021-10-14 14:30:00,112.35,112.44,112.15,112.4,41765.0,110.5407,110.6293,110.3439,110.5899,41765.0
2021-10-14 15:00:00,112.42,112.77,112.33,112.59,151241.0,110.6096,110.9539,110.521,110.7768,151241.0
2021-10-14 15:30:00,112.59,112.74,112.23,112.74,149246.0,110.7768,110.9244,110.4226,110.9244,149246.0
2021-10-15 09:30:00,114.0,114.83,113.24,114.07,141908.0,112.1641,112.9808,111.4164,112.233,141908.0
2021-10-15 10:00:00,114.13,114.65,113.75,113.75,145481.0,112.292,112.8037,111.9182,111.9182,145481.0
2021-10-15 10:30:00,113.69,114.79,113.69,114.67,56929.0,111.8591,112.9414,111.8591,112.8233,56929.0
2021-10-15 11:00:00,114.68,114.68,113.89,114.03,51953.0,112.8332,112.8332,112.0559,112.1936,51953.0
2021-10-15 11:30:00,114.08,114.18,113.5,113.64,29864.0,112.2428,112.3412,111.6722,111.8099,29864.0
2021-10-15 12:00:00,113.64,113.89,113.52,113.64,23999.0,111.8099,112.0559,111.6919,111.8099,23999.0
2021-10-15 12:30:00,113.67,113.74,113.45,113.49,19424.0,111.8394,111.9083,111.623,111.6623,19424.0
2021-10-15 13:00:00,113.44,113.54,113.23,113.5,30069.0,111.6131,111.7115,111.4065,111.6722,30069.0
2021-10-15 13:30:00,113.53,113.67,113.44,113.51,23027.0,111.7017,111.8394,111.6131,111.682,23027.0
2021-10-15 14:00:00,113.56,113.85,113.49,113.79,21962.0,111.7312,112.0165,111.6623,111.9575,21962.0
2021-10-15 14:30:00,113.73,113.79,113.54,113.72,26254.0,111.8985,111.9575,111.7115,111.8886,26254.0
2021-10-15 15:00:00,113.72,113.93,113.56,113.85,56751.0,111.8886,112.0953,111.7312,112.0165,56751.0
2021-10-15 15:30:00,113.84,114.08,113.67,113.98,179503.0,112.0067,112.2428,111.8394,112.1445,179503.0
2021-10-18 09:30:00,112.92,114.32,112.56,114.08,49991.0,111.1015,112.479,110.7473,112.2428,49991.0
2021-10-18 10:00:00,113.97,114.37,113.94,114.33,34924.0,112.1346,112.5282,112.1051,112.4888,34924.0
2021-10-18 10:30:00,114.39,114.41,113.99,114.37,23137.0,112.5478,112.5675,112.1543,112.5282,23137.0
2021-10-18 11:00:00,114.4,114.63,114.3,114.45,20328.0,112.5577,112.784,112.4593,112.6069,20328.0
2021-10-18 11:30:00,114.44,114.91,114.43,114.85,15434.0,112.597,113.0595,112.5872,113.0004,15434.0
2021-10-18 12:00:00,114.87,115.25,114.78,114.85,44771.0,113.0201,113.394,112.9316,113.0004,44771.0
2021-10-18 12:30:00,114.84,115.1,114.82,114.92,22560.0,112.9906,113.2464,112.9709,113.0693,22560.0
2021-10-18 13:00:00,114.95,115.03,114.83,114.85,24614.0,113.0988,113.1775,112.9808,113.0004,24614.0
2021-10-18 13:30:00,114.85,114.94,114.74,114.83,22584.0,113.0004,113.089,112.8922,112.9808,22584.0
2021-10-18 14:00:00,114.83,115.39,114.83,115.37,28785.0,112.9808,113.5317,112.9808,113.5121,28785.0
2021-10-18 14:30:00,115.41,115.63,115.3,115.6,28050.0,113.5514,113.7679,113.4432,113.7384,28050.0
2021-10-18 15:00:00,115.59,115.65,115.34,115.57,43133.0,113.7285,113.7876,113.4826,113.7088,43133.0
2021-10-18 15:30:00,115.55,115.86,115.44,115.79,184871.0,113.6892,113.9942,113.5809,113.9253,184871.0
2021-10-19 09:30:00,116.32,116.96,115.7,116.57,69157.0,114.4468,115.0765,113.8368,114.6927,69157.0
2021-10-19 10:00:00,116.53,116.85,116.14,116.31,26954.0,114.6534,114.9682,114.2697,114.4369,26954.0
2021-10-19 10:30:00,116.26,116.31,115.71,116.07,28701.0,114.3877,114.4369,113.8466,114.2008,28701.0
2021-10-19 11:00:00,116.12,116.51,116.11,116.4,18409.0,114.25,114.6337,114.2402,114.5255,18409.0
2021-10-19 11:30:00,116.41,117.03,116.38,116.97,27361.0,114.5353,115.1453,114.5058,115.0863,27361.0
2021-10-19 12:00:00,116.92,117.13,116.79,117.01,24395.0,115.0371,115.2437,114.9092,115.1257,24395.0
2021-10-19 12:30:00,117.03,117.12,116.8,116.9,18929.0,115.1453,115.2339,114.919,115.0174,18929.0
2021-10-19 13:00:00,116.9,116.97,116.72,116.78,30317.0,115.0174,115.0863,114.8403,114.8994,30317.0
2021-10-19 13:30:00,116.8,116.96,116.73,116.93,27063.0,114.919,115.0765,114.8502,115.0469,27063.0
2021-10-19 14:00:00,116.97,117.14,116.41,116.43,35567.0,115.0863,115.2536,114.5353,114.555,35567.0
2021-10-19 14:30:00,116.42,116.51,116.2,116.41,28483.0,114.5452,114.6337,114.3287,114.5353,28483.0
2021-10-19 15:00:00,116.4,116.91,116.39,116.75,23358.0,114.5255,115.0273,114.5156,114.8698,23358.0
2021-10-19 15:30:00,116.7,116.83,116.29,116.82,157144.0,114.8206,114.9486,114.4173,114.9387,157144.0
2021-10-20 09:30:00,116.49,116.83,115.41,115.56,73389.0,114.614,114.9486,113.5514,113.699,73389.0
2021-10-20 10:00:00,115.55,116.0,115.05,116.0,34780.0,113.6892,114.1319,113.1972,114.1319,34780.0
2021-10-20 10:30:00,116.01,116.59,115.76,115.77,23846.0,114.1418,114.7124,113.8958,113.9056,23846.0
2021-10-20 11:00:00,115.77,116.02,115.56,115.9,14230.0,113.9056,114.1516,113.699,114.0335,14230.0
2021-10-20 11:30:00,115.93,115.95,115.64,115.9,20051.0,114.063,114.0827,113.7777,114.0335,20051.0
2021-10-20 12:00:00,115.9,115.99,115.71,115.81,13496.0,114.0335,114.1221,113.8466,113.945,13496.0
2021-10-20 12:30:00,115.79,116.22,115.76,116.16,36344.0,113.9253,114.3484,113.8958,114.2893,36344.0
2021-10-20 13:00:00,116.13,116.14,115.42,115.82,27060.0,114.2598,114.2697,113.5613,113.9548,27060.0
2021-10-20 13:30:00,115.85,116.09,115.77,116.06,23020.0,113.9843,114.2205,113.9056,114.191,23020.0
2021-10-20 14:00:00,116.06,116.54,116.05,116.5,28803.0,114.191,114.6632,114.1811,114.6239,28803.0
2021-10-20 14:30:00,116.54,116.75,116.47,116.74,26290.0,114.6632,114.8698,114.5944,114.86,26290.0
2021-10-20 15:00:00,116.77,116.84,116.68,116.71,35293.0,114.8895,114.9584,114.801,114.8305,35293.0
2021-10-20 15:30:00,116.73,117.06,116.69,116.99,119468.0,114.8502,115.1749,114.8108,115.106,119468.0
2021-10-21 09:30:00,116.26,117.41,116.0,117.29,65543.0,114.3877,115.5192,114.1319,115.4011,65543.0
2021-10-21 10:00:00,117.36,117.82,117.24,117.67,43264.0,115.47,115.9226,115.352,115.775,43264.0
2021-10-21 10:30:00,117.7,117.76,117.39,117.44,23860.0,115.8045,115.8636,115.4995,115.5487,23860.0
2021-10-21 11:00:00,117.41,117.48,116.8,116.81,22940.0,115.5192,115.5881,114.919,114.9289,22940.0
2021-10-21 11:30:00,116.81,117.26,116.81,117.16,21696.0,114.9289,115.3716,114.9289,115.2732,21696.0
2021-10-21 12:00:00,117.2,117.68,117.2,117.42,20932.0,115.3126,115.7849,115.3126,115.5291,20932.0
2021-10-21 12:30:00,117.36,117.36,116.89,117.05,11837.0,115.47,115.47,115.0076,115.165,11837.0
2021-10-21 13:00:00,117.05,117.2,116.98,117.15,10335.0,115.165,115.3126,115.0961,115.2634,10335.0
2021-10-21 13:30:00,117.16,117.34,116.98,116.98,11886.0,115.2732,115.4503,115.0961,115.0961,11886.0
2021-10-21 14:00:00,116.98,117.12,116.92,116.93,23587.0,115.0961,115.2339,115.0371,115.0469,23587.0
2021-10-21 14:30:00,116.96,117.15,116.84,117.15,18271.0,115.0765,115.2634,114.9584,115.2634,18271.0
2021-10-21 15:00:00,117.16,117.35,117.1,117.15,29474.0,115.2732,115.4602,115.2142,115.2634,29474.0
2021-10-21 15:30:00,117.18,117.68,117.02,117.54,91831.0,115.2929,115.7849,115.1355,115.6471,91831.0
2021-10-22 09:30:00,117.54,120.67,117.54,120.39,95378.0,115.6471,118.7267,115.6471,118.4512,95378.0
2021-10-22 10:00:00,120.36,120.81,120.17,120.19,67926.0,118.4217,118.8645,118.2348,118.2544,67926.0
2021-10-22 10:30:00,120.13,120.21,119.37,119.48,39483.0,118.1954,118.2741,117.4477,117.5559,39483.0
2021-10-22 11:00:00,119.44,119.5,117.94,118.39,50703.0,117.5165,117.5756,116.0407,116.4834,50703.0
2021-10-22 11:30:00,118.35,118.35,117.18,117.63,27307.0,116.4441,116.4441,115.2929,115.7357,27307.0
2021-10-22 12:00:00,117.65,117.88,117.34,117.48,22806.0,115.7553,115.9816,115.4503,115.5881,22806.0
2021-10-22 12:30:00,117.54,117.73,117.3,117.41,22996.0,115.6471,115.8341,115.411,115.5192,22996.0
2021-10-22 13:00:00,117.4,117.4,117.1,117.19,20569.0,115.5094,115.5094,115.2142,115.3028,20569.0
2021-10-22 13:30:00,117.15,117.21,116.5,116.54,31519.0,115.2634,115.3224,114.6239,114.6632,31519.0
2021-10-22 14:00:00,116.55,116.91,116.55,116.88,27862.0,114.6731,115.0273,114.6731,114.9978,27862.0
2021-10-22 14:30:00,116.9,117.15,116.72,116.82,52900.0,115.0174,115.2634,114.8403,114.9387,52900.0
2021-10-22 15:00:00,116.81,116.82,116.09,116.09,56243.0,114.9289,114.9387,114.2205,114.2205,56243.0
2021-10-22 15:30:00,116.11,116.51,115.91,116.12,180482.0,114.2402,114.6337,114.0434,114.25,180482.0
2021-10-25 09:30:00,116.19,117.57,115.66,116.96,50279.0,114.3189,115.6766,113.7974,115.0765,50279.0
2021-10-25 10:00:00,117.02,117.47,116.43,117.17,41672.0,115.1355,115.5782,114.555,115.2831,41672.0
2021-10-25 10:30:00,117.15,117.52,117.04,117.04,29725.0,115.2634,115.6274,115.1552,115.1552,29725.0
2021-10-25 11:00:00,116.93,118.13,116.86,118.13,45075.0,115.0469,116.2276,114.9781,116.2276,45075.0
2021-10-25 11:30:00,118.08,118.12,117.83,117.9,62715.0,116.1784,116.2178,115.9325,116.0013,62715.0
2021-10-25 12:00:00,117.84,118.2,117.52,117.83,26628.0,115.9423,116.2965,115.6274,115.9325,26628.0
2021-10-25 12:30:00,117.85,118.01,117.69,117.82,15207.0,115.9521,116.1096,115.7947,115.9226,15207.0
2021-10-25 13:00:00,117.83,118.63,117.83,118.5,45554.0,115.9325,116.7196,115.9325,116.5917,45554.0
2021-10-25 13:30:00,118.48,118.68,118.21,118.31,37140.0,116.572,116.7688,116.3063,116.4047,37140.0
2021-10-25 14:00:00,118.25,118.29,117.98,118.1,21186.0,116.3457,116.385,116.08,116.1981,21186.0
2021-10-25 14:30:00,118.13,118.23,117.82,117.94,26384.0,116.2276,116.326,115.9226,116.0407,26384.0
2021-10-25 15:00:00,117.87,118.04,117.41,117.65,53760.0,115.9718,116.1391,115.5192,115.7553,53760.0
2021-10-25 15:30:00,117.62,117.72,117.08,117.34,100080.0,115.7258,115.8242,115.1945,115.4503,100080.0
2021-10-26 09:30:00,118.59,118.86,115.88,115.88,96071.0,116.6802,116.9459,114.0139,114.0139,96071.0
2021-10-26 10:00:00,115.96,116.78,115.88,116.7,70090.0,114.0926,114.8994,114.0139,114.8206,70090.0
2021-10-26 10:30:00,116.74,117.19,116.32,116.55,42652.0,114.86,115.3028,114.4468,114.6731,42652.0
2021-10-26 11:00:00,116.53,116.81,116.35,116.79,30342.0,114.6534,114.9289,114.4763,114.9092,30342.0
2021-10-26 11:30:00,116.73,116.95,116.27,116.38,41223.0,114.8502,115.0666,114.3976,114.5058,41223.0
2021-10-26 12:00:00,116.4,116.48,115.68,116.12,43735.0,114.5255,114.6042,113.8171,114.25,43735.0
2021-10-26 12:30:00,116.02,116.32,115.38,115.71,34082.0,114.1516,114.4468,113.5219,113.8466,34082.0
2021-10-26 13:00:00,115.72,115.72,115.32,115.49,27629.0,113.8564,113.8564,113.4629,113.6301,27629.0
2021-10-26 13:30:00,115.57,116.09,115.52,115.75,70408.0,113.7088,114.2205,113.6597,113.8859,70408.0
2021-10-26 14:00:00,115.77,115.93,115.53,115.54,18815.0,113.9056,114.063,113.6695,113.6793,18815.0
2021-10-26 14:30:00,115.57,115.74,115.49,115.59,28648.0,113.7088,113.8761,113.6301,113.7285,28648.0
2021-10-26 15:00:00,115.61,115.95,115.4,115.4,46624.0,113.7482,114.0827,113.5416,113.5416,46624.0
2021-10-26 15:30:00,115.44,115.7,115.13,115.13,148739.0,113.5809,113.8368,113.2759,113.2759,148739.0
2021-10-27 09:30:00,119.42,123.88,118.35,122.1,401324.0,117.4968,121.885,116.4441,120.1337,401324.0
2021-10-27 10:00:00,122.12,122.23,119.94,121.22,150713.0,120.1534,120.2616,118.0085,119.2679,150713.0
2021-10-27 10:30:00,121.34,121.62,117.83,118.52,155612.0,119.3859,119.6614,115.9325,116.6113,155612.0
2021-10-27 11:00:00,118.69,120.16,118.45,120.05,106928.0,116.7786,118.2249,116.5425,118.1167,106928.0
2021-10-27 11:30:00,120.02,121.1,119.79,121.08,93493.0,118.0872,119.1498,117.8609,119.1301,93493.0
2021-10-27 12:00:00,121.09,121.4,120.91,121.0,177056.0,119.14,119.445,118.9629,119.0514,177056.0
2021-10-27 12:30:00,121.01,121.72,120.65,121.65,87535.0,119.0612,119.7598,118.707,119.6909,87535.0
2021-10-27 13:00:00,121.65,122.49,121.24,122.44,137686.0,119.6909,120.5174,119.2875,120.4682,137686.0
2021-10-27 13:30:00,122.44,124.2,122.43,123.94,149720.0,120.4682,122.1999,120.4584,121.9441,149720.0
2021-10-27 14:00:00,123.9,124.18,123.11,123.89,107432.0,121.9047,122.1802,121.1274,121.8949,107432.0
2021-10-27 14:30:00,123.89,124.83,123.61,124.3,156176.0,121.8949,122.8197,121.6194,122.2983,156176.0
2021-10-27 15:00:00,124.28,124.41,122.94,123.86,181941.0,122.2786,122.4065,120.9602,121.8653,181941.0
2021-10-27 15:30:00,123.83,124.15,122.72,123.1,409052.0,121.8358,122.1507,120.7437,121.1176,409052.0
2021-10-28 09:30:00,130.0,138.0,128.39,136.37,961004.0,127.9065,135.7776,126.3224,134.1739,961004.0
2021-10-28 10:00:00,136.44,137.54,134.67,135.07,439630.0,134.2428,135.325,132.5013,132.8948,439630.0
2021-10-28 10:30:00,135.1,135.41,134.37,134.93,197336.0,132.9243,133.2293,132.2061,132.7571,197336.0
2021-10-28 11:00:00,134.93,136.94,134.86,136.65,212995.0,132.7571,134.7347,132.6882,134.4494,212995.0
2021-10-28 11:30:00,136.6,137.14,136.06,137.08,98170.0,134.4002,134.9315,133.8689,134.8724,98170.0
2021-10-28 12:00:00,137.06,138.15,136.85,137.48,314822.0,134.8528,135.9252,134.6462,135.266,314822.0
2021-10-28 12:30:00,137.48,137.55,136.65,136.97,208129.0,135.266,135.3349,134.4494,134.7642,208129.0
2021-10-28 13:00:00,136.97,138.35,136.79,137.92,155312.0,134.7642,136.122,134.5871,135.6989,155312.0
2021-10-28 13:30:00,137.9,138.31,137.13,137.22,159032.0,135.6792,136.0826,134.9216,135.0102,159032.0
2021-10-28 14:00:00,137.28,137.3,136.01,136.03,150875.0,135.0692,135.0889,133.8197,133.8394,150875.0
2021-10-28 14:30:00,136.04,136.57,135.79,135.86,173574.0,133.8492,134.3707,133.6032,133.6721,173574.0
2021-10-28 15:00:00,135.86,136.4,135.03,136.35,208462.0,133.6721,134.2034,132.8555,134.1542,208462.0
2021-10-28 15:30:00,136.35,137.05,136.23,137.01,465621.0,134.1542,134.8429,134.0361,134.8036,465621.0
2021-10-29 09:30:00,135.36,137.91,134.97,136.76,223251.0,133.1801,135.6891,132.7964,134.5576,223251.0
2021-10-29 10:00:00,136.81,137.11,136.0,136.02,115429.0,134.6068,134.902,133.8098,133.8295,115429.0
2021-10-29 10:30:00,135.91,136.3,135.34,135.38,60786.0,133.7213,134.105,133.1605,133.1998,60786.0
2021-10-29 11:00:00,135.41,136.25,135.13,135.89,74063.0,133.2293,134.0558,132.9538,133.7016,74063.0
2021-10-29 11:30:00,135.88,136.32,135.87,136.31,47905.0,133.6918,134.1247,133.6819,134.1148,47905.0
2021-10-29 12:00:00,136.3,137.17,136.29,137.15,98518.0,134.105,134.961,134.0952,134.9413,98518.0
2021-10-29 12:30:00,137.17,137.43,136.89,137.33,72608.0,134.961,135.2168,134.6855,135.1184,72608.0
2021-10-29 13:00:00,137.34,137.37,136.76,137.1,75283.0,135.1283,135.1578,134.5576,134.8921,75283.0
2021-10-29 13:30:00,137.11,137.12,136.87,136.92,48403.0,134.902,134.9118,134.6658,134.715,48403.0
2021-10-29 14:00:00,136.93,137.01,136.28,136.3,49864.0,134.7249,134.8036,134.0853,134.105,49864.0
2021-10-29 14:30:00,136.21,136.75,136.14,136.59,45739.0,134.0165,134.5478,133.9476,134.3903,45739.0
2021-10-29 15:00:00,136.57,136.75,136.14,136.75,49840.0,134.3707,134.5478,133.9476,134.5478,49840.0
2021-10-29 15:30:00,136.74,138.74,136.73,138.23,303444.0,134.5379,136.5057,134.5281,136.0039,303444.0
2021-11-01 09:30:00,138.18,138.88,137.14,137.4,253050.0,135.9547,136.6435,134.9315,135.1873,253050.0
2021-11-01 10:00:00,137.33,138.08,136.61,138.02,48411.0,135.1184,135.8563,134.41,135.7973,48411.0
2021-11-01 10:30:00,138.07,138.34,137.37,138.18,34803.0,135.8465,136.1122,135.1578,135.9547,34803.0
2021-11-01 11:00:00,138.18,138.75,138.03,138.53,46740.0,135.9547,136.5156,135.8071,136.2991,46740.0
2021-11-01 11:30:00,138.55,138.57,137.75,138.19,35929.0,136.3188,136.3385,135.5317,135.9646,35929.0
2021-11-01 12:00:00,138.24,139.11,137.91,138.74,42799.0,136.0138,136.8698,135.6891,136.5057,42799.0
2021-11-01 12:30:00,138.78,139.82,138.78,139.75,61973.0,136.5451,137.5683,136.5451,137.4994,61973.0
2021-11-01 13:00:00,139.78,139.78,138.84,138.99,63952.0,137.529,137.529,136.6041,136.7517,63952.0
2021-11-01 13:30:00,138.96,139.5,138.94,139.4,148209.0,136.7222,137.2535,136.7025,137.1551,148209.0
2021-11-01 14:00:00,139.44,139.55,138.51,138.8,25954.0,137.1944,137.3027,136.2794,136.5647,25954.0
2021-11-01 14:30:00,138.82,139.05,138.64,138.81,24585.0,136.5844,136.8107,136.4073,136.5746,24585.0
2021-11-01 15:00:00,138.77,139.38,138.71,139.36,36329.0,136.5352,137.1354,136.4762,137.1157,36329.0
2021-11-01 15:30:00,139.37,139.72,139.14,139.72,211184.0,137.1256,137.4699,136.8993,137.4699,211184.0
2021-11-02 09:30:00,139.26,139.8,138.1,138.98,311729.0,137.0173,137.5486,135.876,136.7418,311729.0
2021-11-02 10:00:00,139.0,139.07,137.51,138.62,62274.0,136.7615,136.8304,135.2955,136.3876,62274.0
2021-11-02 10:30:00,138.68,138.72,137.7,138.03,38220.0,136.4467,136.486,135.4825,135.8071,38220.0
2021-11-02 11:00:00,138.11,138.42,137.71,138.06,38347.0,135.8859,136.1909,135.4923,135.8367,38347.0
2021-11-02 11:30:00,138.02,138.22,137.38,137.74,47328.0,135.7973,135.9941,135.1676,135.5218,47328.0
2021-11-02 12:00:00,137.79,138.75,137.44,138.59,48145.0,135.571,136.5156,135.2266,136.3581,48145.0
2021-11-02 12:30:00,138.59,139.03,138.58,138.67,35372.0,136.3581,136.791,136.3483,136.4368,35372.0
2021-11-02 13:00:00,138.72,138.78,138.35,138.69,38000.0,136.486,136.5451,136.122,136.4565,38000.0
2021-11-02 13:30:00,138.7,138.93,138.49,138.72,34951.0,136.4664,136.6927,136.2597,136.486,34951.0
2021-11-02 14:00:00,138.74,138.8,138.43,138.64,44287.0,136.5057,136.5647,136.2007,136.4073,44287.0
2021-11-02 14:30:00,138.64,139.27,138.53,139.2,42613.0,136.4073,137.0272,136.2991,136.9583,42613.0
2021-11-02 15:00:00,139.18,139.59,139.03,139.56,74056.0,136.9386,137.342,136.791,137.3125,74056.0
2021-11-02 15:30:00,139.6,139.67,138.86,139.38,185406.0,137.3519,137.4207,136.6238,137.1354,185406.0
2021-11-03 09:30:00,140.21,141.69,139.56,140.44,138759.0,137.952,139.4082,137.3125,138.1783,138759.0
2021-11-03 10:00:00,140.54,141.29,140.3,140.5,61833.0,138.2767,139.0146,138.0406,138.2374,61833.0
2021-11-03 10:30:00,140.4,140.79,140.12,140.73,59868.0,138.139,138.5227,137.8635,138.4637,59868.0
2021-11-03 11:00:00,140.78,140.78,139.6,139.81,58306.0,138.5129,138.5129,137.3519,137.5585,58306.0
2021-11-03 11:30:00,139.77,139.83,139.37,139.43,28805.0,137.5191,137.5782,137.1256,137.1846,28805.0
2021-11-03 12:00:00,139.45,139.52,138.87,138.99,25361.0,137.2043,137.2732,136.6336,136.7517,25361.0
2021-11-03 12:30:00,138.96,139.21,138.6,138.99,21893.0,136.7222,136.9681,136.368,136.7517,21893.0
2021-11-03 13:00:00,139.01,139.73,138.98,139.39,21621.0,136.7714,137.4798,136.7418,137.1452,21621.0
2021-11-03 13:30:00,139.49,139.94,139.43,139.64,19991.0,137.2436,137.6864,137.1846,137.3912,19991.0
2021-11-03 14:00:00,139.55,140.53,139.44,140.1,33007.0,137.3027,138.2669,137.1944,137.8438,33007.0
2021-11-03 14:30:00,140.16,140.33,139.92,139.99,33919.0,137.9028,138.0701,137.6667,137.7356,33919.0
2021-11-03 15:00:00,139.91,140.01,139.69,139.73,52411.0,137.6569,137.7553,137.4404,137.4798,52411.0
2021-11-03 15:30:00,139.75,140.46,139.75,140.32,126177.0,137.4994,138.198,137.4994,138.0603,126177.0
2021-11-04 09:30:00,140.43,140.69,139.22,140.39,71760.0,138.1685,138.4243,136.978,138.1291,71760.0
2021-11-04 10:00:00,140.44,141.75,140.41,141.49,59926.0,138.1783,139.4672,138.1488,139.2114,59926.0
2021-11-04 10:30:00,141.43,141.81,140.95,141.3,31240.0,139.1524,139.5263,138.6801,139.0245,31240.0
2021-11-04 11:00:00,141.27,141.61,140.36,140.74,42109.0,138.995,139.3295,138.0996,138.4735,42109.0
2021-11-04 11:30:00,140.77,141.73,140.62,141.65,44015.0,138.503,139.4476,138.3554,139.3689,44015.0
2021-11-04 12:00:00,141.65,142.4,141.54,142.17,65130.0,139.3689,140.1068,139.2606,139.8805,65130.0
2021-11-04 12:30:00,142.2,142.94,141.93,142.67,68342.0,139.91,140.6381,139.6443,140.3724,68342.0
2021-11-04 13:00:00,142.67,143.0,142.34,142.91,75347.0,140.3724,140.6971,140.0477,140.6086,75347.0
2021-11-04 13:30:00,143.0,143.6,142.99,143.5,57641.0,140.6971,141.2874,140.6873,141.1891,57641.0
2021-11-04 14:00:00,143.5,143.56,143.1,143.54,83513.0,141.1891,141.2481,140.7955,141.2284,83513.0
2021-11-04 14:30:00,143.59,143.93,143.36,143.36,78136.0,141.2776,141.6121,141.0513,141.0513,78136.0
2021-11-04 15:00:00,143.37,144.16,143.31,144.12,59925.0,141.0612,141.8384,141.0021,141.7991,59925.0
2021-11-04 15:30:00,144.13,144.73,143.7,144.63,241286.0,141.8089,142.3993,141.3858,142.3009,241286.0
2021-11-05 09:30:00,145.22,146.76,144.17,144.71,106311.0,142.8814,144.3966,141.8483,142.3796,106311.0
2021-11-05 10:00:00,144.72,144.87,143.72,144.06,50659.0,142.3894,142.537,141.4055,141.74,50659.0
2021-11-05 10:30:00,144.03,144.43,143.31,144.43,44196.0,141.7105,142.1041,141.0021,142.1041,44196.0
2021-11-05 11:00:00,144.36,144.36,143.47,144.06,45168.0,142.0352,142.0352,141.1595,141.74,45168.0
2021-11-05 11:30:00,144.05,144.51,143.92,144.15,27718.0,141.7302,142.1828,141.6023,141.8286,27718.0
2021-11-05 12:00:00,144.09,144.17,143.41,143.74,68437.0,141.7696,141.8483,141.1005,141.4252,68437.0
2021-11-05 12:30:00,143.72,143.75,143.0,143.32,38990.0,141.4055,141.435,140.6971,141.012,38990.0
2021-11-05 13:00:00,143.31,143.4,142.21,142.29,61029.0,141.0021,141.0907,139.9198,139.9985,61029.0
2021-11-05 13:30:00,142.37,143.71,142.37,143.69,32342.0,140.0773,141.3957,140.0773,141.376,32342.0
2021-11-05 14:00:00,143.68,143.85,143.34,143.77,30305.0,141.3662,141.5334,141.0316,141.4547,30305.0
2021-11-05 14:30:00,143.81,144.36,143.71,144.12,28912.0,141.4941,142.0352,141.3957,141.7991,28912.0
2021-11-05 15:00:00,144.03,144.38,143.7,144.11,38851.0,141.7105,142.0549,141.3858,141.7892,38851.0
2021-11-05 15:30:00,144.14,144.48,143.77,144.24,155813.0,141.8188,142.1533,141.4547,141.9171,155813.0
2021-11-08 09:30:00,144.78,145.17,142.9,143.11,54558.0,142.4484,142.8322,140.5987,140.8053,54558.0
2021-11-08 10:00:00,143.12,143.79,142.67,142.95,27609.0,140.8152,141.4744,140.3724,140.6479,27609.0
2021-11-08 10:30:00,142.91,143.16,142.38,143.05,48802.0,140.6086,140.8545,140.0871,140.7463,48802.0
2021-11-08 11:00:00,142.98,143.74,142.65,143.69,25159.0,140.6774,141.4252,140.3527,141.376,25159.0
2021-11-08 11:30:00,143.73,144.18,143.42,143.93,29988.0,141.4154,141.8581,141.1103,141.6121,29988.0
2021-11-08 12:00:00,144.06,144.21,143.69,143.73,15489.0,141.74,141.8876,141.376,141.4154,15489.0
2021-11-08 12:30:00,143.74,143.94,143.48,143.92,18285.0,141.4252,141.622,141.1694,141.6023,18285.0
2021-11-08 13:00:00,143.91,144.56,143.89,144.42,24288.0,141.5925,142.232,141.5728,142.0942,24288.0
2021-11-08 13:30:00,144.47,144.79,144.22,144.69,34238.0,142.1434,142.4583,141.8975,142.3599,34238.0
2021-11-08 14:00:00,144.69,145.2,144.4,144.41,33591.0,142.3599,142.8617,142.0746,142.0844,33591.0
2021-11-08 14:30:00,144.43,144.94,144.38,144.71,27109.0,142.1041,142.6059,142.0549,142.3796,27109.0
2021-11-08 15:00:00,144.72,144.77,144.05,144.07,72902.0,142.3894,142.4386,141.7302,141.7499,72902.0
2021-11-08 15:30:00,144.07,144.19,143.41,143.94,120652.0,141.7499,141.8679,141.1005,141.622,120652.0
2021-11-09 09:30:00,144.9,145.72,143.19,143.31,80879.0,142.5665,143.3733,140.8841,141.0021,80879.0
2021-11-09 10:00:00,143.3,145.16,143.3,144.64,46290.0,140.9923,142.8223,140.9923,142.3107,46290.0
2021-11-09 10:30:00,144.76,145.41,144.23,144.29,18825.0,142.4288,143.0683,141.9073,141.9663,18825.0
2021-11-09 11:00:00,144.39,144.93,144.1,144.75,22550.0,142.0647,142.596,141.7794,142.4189,22550.0
2021-11-09 11:30:00,144.71,145.0,144.43,144.53,13976.0,142.3796,142.6649,142.1041,142.2025,13976.0
2021-11-09 12:00:00,144.44,144.63,143.8,143.84,12915.0,142.1139,142.3009,141.4842,141.5236,12915.0
2021-11-09 12:30:00,143.79,144.23,143.59,144.09,14448.0,141.4744,141.9073,141.2776,141.7696,14448.0
2021-11-09 13:00:00,144.09,144.37,143.56,143.74,13821.0,141.7696,142.045,141.2481,141.4252,13821.0
2021-11-09 13:30:00,143.73,144.04,143.42,143.56,12698.0,141.4154,141.7204,141.1103,141.2481,12698.0
2021-11-09 14:00:00,143.51,144.49,143.51,144.2,18303.0,141.1989,142.1631,141.1989,141.8778,18303.0
2021-11-09 14:30:00,144.23,144.53,144.12,144.5,16882.0,141.9073,142.2025,141.7991,142.173,16882.0
2021-11-09 15:00:00,144.5,145.01,144.4,144.83,24140.0,142.173,142.6747,142.0746,142.4976,24140.0
2021-11-09 15:30:00,144.83,145.5,144.63,145.42,93754.0,142.4976,143.1569,142.3009,143.0781,93754.0
2021-11-10 09:30:00,143.17,145.41,142.3,145.41,52283.0,140.8644,143.0683,140.0084,143.0683,52283.0
2021-11-10 10:00:00,145.38,145.43,144.06,144.2,18379.0,143.0388,143.088,141.74,141.8778,18379.0
2021-11-10 10:30:00,144.27,144.42,143.7,143.87,16555.0,141.9467,142.0942,141.3858,141.5531,16555.0
2021-11-10 11:00:00,143.7,143.92,143.27,143.27,17403.0,141.3858,141.6023,140.9628,140.9628,17403.0
2021-11-10 11:30:00,143.29,143.82,142.8,143.61,53399.0,140.9824,141.5039,140.5003,141.2973,53399.0
2021-11-10 12:00:00,143.63,143.82,143.18,143.75,37979.0,141.317,141.5039,140.8742,141.435,37979.0
2021-11-10 12:30:00,143.79,143.87,143.6,143.85,32043.0,141.4744,141.5531,141.2874,141.5334,32043.0
2021-11-10 13:00:00,143.83,143.94,142.83,143.14,85667.0,141.5137,141.622,140.5298,140.8349,85667.0
2021-11-10 13:30:00,143.05,143.75,142.89,143.17,57814.0,140.7463,141.435,140.5889,140.8644,57814.0
2021-11-10 14:00:00,143.09,143.12,142.29,142.29,38374.0,140.7857,140.8152,139.9985,139.9985,38374.0
2021-11-10 14:30:00,142.29,142.72,141.51,141.67,51623.0,139.9985,140.4216,139.2311,139.3885,51623.0
2021-11-10 15:00:00,141.71,142.33,141.7,142.1,35582.0,139.4279,140.0379,139.418,139.8116,35582.0
2021-11-10 15:30:00,142.13,142.4,141.74,142.02,96798.0,139.8411,140.1068,139.4574,139.7329,96798.0
2021-11-11 09:30:00,143.8,144.33,141.83,142.93,85424.0,141.4842,142.0057,139.546,140.6282,85424.0
2021-11-11 10:00:00,142.83,142.94,142.22,142.55,27227.0,140.5298,140.6381,139.9297,140.2544,27227.0
2021-11-11 10:30:00,142.47,143.51,142.29,143.13,18804.0,140.1756,141.1989,139.9985,140.825,18804.0
2021-11-11 11:00:00,143.1,143.47,142.57,143.34,31288.0,140.7955,141.1595,140.274,141.0316,31288.0
2021-11-11 11:30:00,143.34,143.92,143.18,143.36,11227.0,141.0316,141.6023,140.8742,141.0513,11227.0
2021-11-11 12:00:00,143.39,143.54,143.14,143.47,10677.0,141.0808,141.2284,140.8349,141.1595,10677.0
2021-11-11 12:30:00,143.42,143.92,143.38,143.84,6381.0,141.1103,141.6023,141.071,141.5236,6381.0
2021-11-11 13:00:00,143.83,143.97,143.62,143.73,14752.0,141.5137,141.6515,141.3071,141.4154,14752.0
2021-11-11 13:30:00,143.85,143.96,143.61,143.68,8984.0,141.5334,141.6417,141.2973,141.3662,8984.0
2021-11-11 14:00:00,143.64,143.8,143.27,143.49,18935.0,141.3268,141.4842,140.9628,141.1792,18935.0
2021-11-11 14:30:00,143.49,143.6,142.89,142.92,14880.0,141.1792,141.2874,140.5889,140.6184,14880.0
2021-11-11 15:00:00,143.01,143.17,142.67,143.15,13653.0,140.7069,140.8644,140.3724,140.8447,13653.0
2021-11-11 15:30:00,143.16,143.38,142.95,143.19,61800.0,140.8545,141.071,140.6479,140.8841,61800.0
2021-11-12 09:30:00,144.01,144.88,142.98,143.49,49549.0,141.6908,142.5468,140.6774,141.1792,49549.0
2021-11-12 10:00:00,143.49,143.67,142.8,142.82,36433.0,141.1792,141.3563,140.5003,140.52,36433.0
2021-11-12 10:30:00,142.97,144.04,142.91,144.01,17063.0,140.6676,141.7204,140.6086,141.6908,17063.0
2021-11-12 11:00:00,144.01,144.75,143.96,144.58,15897.0,141.6908,142.4189,141.6417,142.2517,15897.0
2021-11-12 11:30:00,144.53,145.25,144.4,145.2,37295.0,142.2025,142.9109,142.0746,142.8617,37295.0
2021-11-12 12:00:00,145.23,145.35,144.74,144.83,34748.0,142.8912,143.0093,142.4091,142.4976,34748.0
2021-11-12 12:30:00,144.86,145.27,144.86,145.14,18133.0,142.5272,142.9306,142.5272,142.8026,18133.0
2021-11-12 13:00:00,145.15,145.53,144.95,145.39,26159.0,142.8125,143.1864,142.6157,143.0486,26159.0
2021-11-12 13:30:00,145.44,145.6,145.17,145.18,23739.0,143.0978,143.2552,142.8322,142.842,23739.0
2021-11-12 14:00:00,145.2,145.24,145.04,145.23,24201.0,142.8617,142.901,142.7043,142.8912,24201.0
2021-11-12 14:30:00,145.23,146.04,145.19,145.9,39371.0,142.8912,143.6882,142.8518,143.5504,39371.0
2021-11-12 15:00:00,145.91,146.32,145.78,146.11,45546.0,143.5602,143.9636,143.4323,143.757,45546.0
2021-11-12 15:30:00,146.14,146.36,145.64,146.28,193599.0,143.7865,144.003,143.2946,143.9243,193599.0
2021-11-15 09:30:00,148.1,149.95,147.96,149.52,147981.0,145.715,147.5352,145.5772,147.1121,147981.0
2021-11-15 10:00:00,149.46,149.77,149.18,149.44,52584.0,147.0531,147.3581,146.7776,147.0334,52584.0
2021-11-15 10:30:00,149.51,149.75,148.83,149.04,55374.0,147.1023,147.3384,146.4332,146.6398,55374.0
2021-11-15 11:00:00,149.04,149.26,148.34,148.74,114537.0,146.6398,146.8563,145.9511,146.3447,114537.0
2021-11-15 11:30:00,148.73,148.77,147.32,148.1,76636.0,146.3348,146.3742,144.9475,145.715,76636.0
2021-11-15 12:00:00,148.06,148.06,146.75,146.97,22367.0,145.6756,145.6756,144.3867,144.6032,22367.0
2021-11-15 12:30:00,147.03,147.62,147.03,147.41,15625.0,144.6622,145.2427,144.6622,145.0361,15625.0
2021-11-15 13:00:00,147.37,147.64,146.99,147.25,24455.0,144.9967,145.2624,144.6229,144.8787,24455.0
2021-11-15 13:30:00,147.15,147.2,146.74,146.9,17999.0,144.7803,144.8295,144.3769,144.5343,17999.0
2021-11-15 14:00:00,146.82,147.09,146.73,147.07,16171.0,144.4556,144.7212,144.367,144.7016,16171.0
2021-11-15 14:30:00,147.0,147.83,147.0,147.83,19001.0,144.6327,145.4493,144.6327,145.4493,19001.0
2021-11-15 15:00:00,147.76,148.27,147.76,148.23,31435.0,145.3805,145.8822,145.3805,145.8429,31435.0
2021-11-15 15:30:00,148.23,148.29,147.68,148.16,177129.0,145.8429,145.9019,145.3017,145.774,177129.0
2021-11-16 09:30:00,148.28,148.89,147.57,148.56,61600.0,145.8921,146.4923,145.1935,146.1676,61600.0
2021-11-16 10:00:00,148.57,148.88,148.14,148.19,21206.0,146.1774,146.4824,145.7543,145.8035,21206.0
2021-11-16 10:30:00,148.21,149.07,148.18,148.85,28501.0,145.8232,146.6694,145.7937,146.4529,28501.0
2021-11-16 11:00:00,148.94,149.69,148.94,149.47,22469.0,146.5415,147.2794,146.5415,147.0629,22469.0
2021-11-16 11:30:00,149.44,150.18,149.33,150.17,37989.0,147.0334,147.7615,146.9252,147.7516,37989.0
2021-11-16 12:00:00,150.1,150.1,149.51,149.84,31325.0,147.6828,147.6828,147.1023,147.427,31325.0
2021-11-16 12:30:00,149.78,150.31,149.48,149.97,15746.0,147.3679,147.8894,147.0728,147.5549,15746.0
2021-11-16 13:00:00,149.99,150.1,149.88,149.91,12365.0,147.5745,147.6828,147.4663,147.4958,12365.0
2021-11-16 13:30:00,149.94,150.7,149.79,150.7,22887.0,147.5253,148.2731,147.3778,148.2731,22887.0
2021-11-16 14:00:00,150.67,150.93,150.51,150.93,17278.0,148.2436,148.4994,148.0862,148.4994,17278.0
2021-11-16 14:30:00,150.93,151.06,150.54,150.94,27338.0,148.4994,148.6273,148.1157,148.5092,27338.0
2021-11-16 15:00:00,150.94,151.14,150.72,150.74,40523.0,148.5092,148.706,148.2928,148.3125,40523.0
2021-11-16 15:30:00,150.66,151.52,150.65,151.29,192073.0,148.2338,149.0799,148.2239,148.8536,192073.0
2021-11-17 09:30:00,151.29,153.04,151.25,151.75,105490.0,148.8536,150.5754,148.8143,149.3062,105490.0
2021-11-17 10:00:00,151.81,153.0,151.37,152.7,38639.0,149.3652,150.5361,148.9323,150.2409,38639.0
2021-11-17 10:30:00,152.72,153.41,152.66,153.04,31893.0,150.2606,150.9395,150.2015,150.5754,31893.0
2021-11-17 11:00:00,152.92,153.56,152.73,153.53,29729.0,150.4574,151.0871,150.2704,151.0575,29729.0
2021-11-17 11:30:00,153.53,153.73,153.0,153.47,27127.0,151.0575,151.2543,150.5361,150.9985,27127.0
2021-11-17 12:00:00,153.47,153.62,151.51,151.72,46650.0,150.9985,151.1461,149.0701,149.2767,46650.0
2021-11-17 12:30:00,151.67,152.25,151.33,151.74,38866.0,149.2275,149.7981,148.893,149.2964,38866.0
2021-11-17 13:00:00,151.72,152.32,151.72,152.32,31899.0,149.2767,149.867,149.2767,149.867,31899.0
2021-11-17 13:30:00,152.3,152.36,152.02,152.15,22147.0,149.8473,149.9064,149.5719,149.6998,22147.0
2021-11-17 14:00:00,152.21,152.22,151.45,151.46,45374.0,149.7588,149.7686,149.011,149.0209,45374.0
2021-11-17 14:30:00,151.47,151.62,151.02,151.15,74701.0,149.0307,149.1783,148.588,148.7159,74701.0
2021-11-17 15:00:00,151.15,151.95,150.9,151.51,44377.0,148.7159,149.503,148.4699,149.0701,44377.0
2021-11-17 15:30:00,151.54,152.0,151.47,151.61,116202.0,149.0996,149.5522,149.0307,149.1685,116202.0
2021-11-18 09:30:00,152.57,152.71,151.0,151.51,64085.0,150.113,150.2507,148.5683,149.0701,64085.0
2021-11-18 10:00:00,151.61,151.69,150.29,150.46,30128.0,149.1685,149.2472,147.8697,148.037,30128.0
2021-11-18 10:30:00,150.41,151.08,150.27,150.84,24656.0,147.9878,148.647,147.85,148.4109,24656.0
2021-11-18 11:00:00,150.83,150.98,150.42,150.69,43636.0,148.401,148.5486,147.9976,148.2633,43636.0
2021-11-18 11:30:00,150.52,151.11,150.5,150.67,22060.0,148.096,148.6765,148.0763,148.2436,22060.0
2021-11-18 12:00:00,150.68,150.68,150.17,150.26,15935.0,148.2534,148.2534,147.7516,147.8402,15935.0
2021-11-18 12:30:00,150.35,150.44,149.83,150.15,21397.0,147.9287,148.0173,147.4171,147.732,21397.0
2021-11-18 13:00:00,150.17,150.82,150.13,150.46,16276.0,147.7516,148.3912,147.7123,148.037,16276.0
2021-11-18 13:30:00,150.46,150.62,149.87,150.12,21369.0,148.037,148.1944,147.4565,147.7024,21369.0
2021-11-18 14:00:00,150.01,150.36,149.79,150.04,26073.0,147.5942,147.9386,147.3778,147.6237,26073.0
2021-11-18 14:30:00,150.15,150.77,149.9,150.58,27351.0,147.732,148.342,147.486,148.155,27351.0
2021-11-18 15:00:00,150.53,151.22,150.45,151.0,40202.0,148.1058,148.7847,148.0271,148.5683,40202.0
2021-11-18 15:30:00,151.04,151.14,150.64,150.97,119519.0,148.6076,148.706,148.2141,148.5388,119519.0
2021-11-19 09:30:00,149.95,152.31,149.45,152.03,88905.0,147.5352,149.8572,147.0432,149.5817,88905.0
2021-11-19 10:00:00,151.94,151.94,150.87,150.87,12887.0,149.4931,149.4931,148.4404,148.4404,12887.0
2021-11-19 10:30:00,150.87,151.72,150.87,151.51,22520.0,148.4404,149.2767,148.4404,149.0701,22520.0
2021-11-19 11:00:00,151.66,152.14,151.35,152.14,14573.0,149.2176,149.6899,148.9126,149.6899,14573.0
2021-11-19 11:30:00,152.17,152.4,151.71,152.27,12315.0,149.7194,149.9457,149.2668,149.8178,12315.0
2021-11-19 12:00:00,152.23,152.77,152.16,152.76,19085.0,149.7785,150.3098,149.7096,150.2999,19085.0
2021-11-19 12:30:00,152.67,153.45,152.61,153.13,56697.0,150.2114,150.9788,150.1523,150.664,56697.0
2021-11-19 13:00:00,153.05,153.25,152.27,152.27,13833.0,150.5853,150.782,149.8178,149.8178,13833.0
2021-11-19 13:30:00,152.23,152.37,151.8,152.23,16139.0,149.7785,149.9162,149.3554,149.7785,16139.0
2021-11-19 14:00:00,152.18,152.65,152.14,152.41,15236.0,149.7293,150.1917,149.6899,149.9556,15236.0
2021-11-19 14:30:00,152.42,152.54,152.07,152.22,12790.0,149.9654,150.0835,149.621,149.7686,12790.0
2021-11-19 15:00:00,152.19,152.19,151.5,151.59,23763.0,149.7391,149.7391,149.0602,149.1488,23763.0
2021-11-19 15:30:00,151.68,151.68,150.91,151.28,66376.0,149.2373,149.2373,148.4797,148.8438,66376.0
2021-11-22 09:30:00,152.08,153.35,151.18,153.29,63251.0,149.6309,150.8804,148.7454,150.8214,63251.0
2021-11-22 10:00:00,153.31,154.06,152.77,153.42,75383.0,150.8411,151.579,150.3098,150.9493,75383.0
2021-11-22 10:30:00,153.64,154.19,153.57,154.01,58225.0,151.1658,151.7069,151.0969,151.5298,58225.0
2021-11-22 11:00:00,154.33,154.5,153.37,153.55,38333.0,151.8447,152.0119,150.9001,151.0772,38333.0
2021-11-22 11:30:00,153.52,153.52,150.44,150.83,31306.0,151.0477,151.0477,148.0173,148.401,31306.0
2021-11-22 12:00:00,151.22,151.23,149.44,149.94,62951.0,148.7847,148.7946,147.0334,147.5253,62951.0
2021-11-22 12:30:00,150.25,151.09,150.25,150.89,31132.0,147.8304,148.6568,147.8304,148.46,31132.0
2021-11-22 13:00:00,150.9,151.4,150.29,151.38,14340.0,148.4699,148.9618,147.8697,148.9422,14340.0
2021-11-22 13:30:00,151.43,151.75,151.04,151.11,16429.0,148.9914,149.3062,148.6076,148.6765,16429.0
2021-11-22 14:00:00,151.2,151.78,151.08,151.23,26154.0,148.7651,149.3357,148.647,148.7946,26154.0
2021-11-22 14:30:00,151.32,152.0,151.24,151.55,15781.0,148.8831,149.5522,148.8044,149.1094,15781.0
2021-11-22 15:00:00,151.51,151.99,150.93,150.94,30021.0,149.0701,149.5423,148.4994,148.5092,30021.0
2021-11-22 15:30:00,150.99,151.17,149.29,149.29,123754.0,148.5584,148.7355,146.8858,146.8858,123754.0
2021-11-23 09:30:00,148.56,150.51,147.15,149.61,69237.0,146.2656,148.1855,144.8774,147.2994,69237.0
2021-11-23 10:00:00,149.63,149.63,147.75,147.91,26118.0,147.3191,147.3191,145.4681,145.6256,26118.0
2021-11-23 10:30:00,147.85,148.39,145.75,145.96,30954.0,145.5666,146.0982,143.499,143.7058,30954.0
2021-11-23 11:00:00,146.09,148.09,145.61,147.79,34583.0,143.8338,145.8029,143.3612,145.5075,34583.0
2021-11-23 11:30:00,147.82,148.36,147.09,147.22,14513.0,145.537,146.0687,144.8183,144.9463,14513.0
2021-11-23 12:00:00,147.19,147.88,146.54,147.51,14676.0,144.9168,145.5961,144.2768,145.2318,14676.0
2021-11-23 12:30:00,147.58,147.98,147.16,147.45,14532.0,145.3007,145.6946,144.8872,145.1727,14532.0
2021-11-23 13:00:00,147.38,147.79,146.91,147.49,18093.0,145.1038,145.5075,144.6411,145.2121,18093.0
2021-11-23 13:30:00,147.24,147.85,146.96,147.44,14145.0,144.966,145.5666,144.6903,145.1629,14145.0
2021-11-23 14:00:00,147.47,147.51,146.88,147.44,23382.0,145.1924,145.2318,144.6116,145.1629,23382.0
2021-11-23 14:30:00,147.56,148.08,147.19,147.86,12163.0,145.281,145.793,144.9168,145.5764,12163.0
2021-11-23 15:00:00,147.85,148.46,147.8,148.3,20741.0,145.5666,146.1671,145.5173,146.0096,20741.0
2021-11-23 15:30:00,148.27,149.14,148.04,149.11,101688.0,145.9801,146.8366,145.7536,146.8071,101688.0
2021-11-24 09:30:00,147.89,148.19,146.56,148.09,55826.0,145.606,145.9013,144.2965,145.8029,55826.0
2021-11-24 10:00:00,147.95,148.77,147.7,148.52,35625.0,145.665,146.4724,145.4189,146.2262,35625.0
2021-11-24 10:30:00,148.49,149.97,148.43,148.84,68819.0,146.1967,147.6538,146.1376,146.5413,68819.0
2021-11-24 11:00:00,148.74,150.13,148.34,150.06,24408.0,146.4428,147.8114,146.049,147.7424,24408.0
2021-11-24 11:30:00,150.15,150.79,149.92,150.46,45266.0,147.831,148.4612,147.6046,148.1363,45266.0
2021-11-24 12:00:00,150.42,150.7,150.1,150.33,59729.0,148.0969,148.3726,147.7818,148.0083,59729.0
2021-11-24 12:30:00,150.23,150.51,149.85,149.89,105301.0,147.9098,148.1855,147.5357,147.5751,105301.0
2021-11-24 13:00:00,149.82,150.02,149.03,149.03,35198.0,147.5061,147.7031,146.7283,146.7283,35198.0
2021-11-24 13:30:00,149.22,149.32,149.04,149.13,11594.0,146.9154,147.0139,146.7382,146.8268,11594.0
2021-11-24 14:00:00,149.17,149.51,148.72,149.13,11267.0,146.8662,147.2009,146.4231,146.8268,11267.0
2021-11-24 14:30:00,149.12,149.8,149.1,149.72,9308.0,146.817,147.4865,146.7973,147.4077,9308.0
2021-11-24 15:00:00,149.74,150.26,149.64,150.04,13534.0,147.4274,147.9393,147.3289,147.7227,13534.0
2021-11-24 15:30:00,150.09,150.91,149.82,150.89,94494.0,147.772,148.5793,147.5061,148.5596,94494.0
2021-11-26 09:30:00,148.35,151.4,148.35,149.09,90278.0,146.0588,149.0617,146.0588,146.7874,90278.0
2021-11-26 10:00:00,149.07,149.07,146.88,147.46,31345.0,146.7677,146.7677,144.6116,145.1826,31345.0
2021-11-26 10:30:00,147.62,148.05,146.71,147.17,30764.0,145.3401,145.7635,144.4442,144.8971,30764.0
2021-11-26 11:00:00,147.11,147.45,145.73,146.47,31398.0,144.838,145.1727,143.4793,144.2079,31398.0
2021-11-26 11:30:00,146.43,146.9,145.95,146.23,26546.0,144.1685,144.6312,143.6959,143.9716,26546.0
2021-11-26 12:00:00,146.24,146.69,145.82,146.52,36128.0,143.9814,144.4245,143.5679,144.2571,36128.0
2021-11-26 12:30:00,146.41,147.49,145.42,146.35,138051.0,144.1488,145.2121,143.1741,144.0897,138051.0
2021-11-29 09:30:00,148.73,149.79,147.91,148.98,115160.0,146.433,147.4766,145.6256,146.6791,115160.0
2021-11-29 10:00:00,148.95,149.12,147.02,147.28,66585.0,146.6496,146.817,144.7494,145.0054,66585.0
2021-11-29 10:30:00,147.31,148.46,146.51,148.46,65923.0,145.0349,146.1671,144.2473,146.1671,65923.0
2021-11-29 11:00:00,148.33,149.88,148.31,149.44,48329.0,146.0392,147.5652,146.0195,147.132,48329.0
2021-11-29 11:30:00,149.46,151.07,149.46,150.99,41591.0,147.1517,148.7368,147.1517,148.6581,41591.0
2021-11-29 12:00:00,151.01,151.53,150.85,151.45,37567.0,148.6778,149.1897,148.5202,149.111,37567.0
2021-11-29 12:30:00,151.5,151.84,151.28,151.76,22968.0,149.1602,149.4949,148.9436,149.4162,22968.0
2021-11-29 13:00:00,151.77,152.0,151.57,152.0,26685.0,149.426,149.6525,149.2291,149.6525,26685.0
2021-11-29 13:30:00,152.0,152.32,151.65,152.09,23932.0,149.6525,149.9675,149.3079,149.7411,23932.0
2021-11-29 14:00:00,152.08,152.2,151.8,152.02,21491.0,149.7312,149.8494,149.4556,149.6722,21491.0
2021-11-29 14:30:00,152.0,152.76,151.79,152.71,46484.0,149.6525,150.4007,149.4457,150.3515,46484.0
2021-11-29 15:00:00,152.68,153.83,152.33,153.83,69580.0,150.322,151.4542,149.9774,151.4542,69580.0
2021-11-29 15:30:00,153.76,154.87,153.5,154.45,224856.0,151.3853,152.4782,151.1293,152.0646,224856.0
2021-11-30 09:30:00,153.86,154.63,152.61,154.03,236893.0,151.4838,152.2419,150.2531,151.6511,236893.0
2021-11-30 10:00:00,153.79,154.87,152.88,153.72,50514.0,151.4148,152.4782,150.5189,151.3459,50514.0
2021-11-30 10:30:00,153.58,154.59,152.05,152.13,77704.0,151.2081,152.2025,149.7017,149.7805,77704.0
2021-11-30 11:00:00,152.04,153.53,151.66,152.74,75773.0,149.6919,151.1588,149.3177,150.381,75773.0
2021-11-30 11:30:00,152.65,152.74,151.56,152.47,63698.0,150.2924,150.381,149.2193,150.1152,63698.0
2021-11-30 12:00:00,152.5,152.51,150.76,151.82,66618.0,150.1448,150.1546,148.4316,149.4753,66618.0
2021-11-30 12:30:00,151.7,152.28,151.63,151.88,33047.0,149.3571,149.9282,149.2882,149.5343,33047.0
2021-11-30 13:00:00,151.89,152.32,151.5,152.19,29889.0,149.5442,149.9675,149.1602,149.8395,29889.0
2021-11-30 13:30:00,152.28,153.18,152.16,153.18,37660.0,149.9282,150.8143,149.81,150.8143,37660.0
2021-11-30 14:00:00,153.07,153.88,152.65,153.5,41413.0,150.706,151.5034,150.2924,151.1293,41413.0
2021-11-30 14:30:00,153.49,153.72,152.75,153.13,34711.0,151.1195,151.3459,150.3909,150.765,34711.0
2021-11-30 15:00:00,153.21,153.51,153.03,153.05,45770.0,150.8438,151.1392,150.6666,150.6863,45770.0
2021-11-30 15:30:00,153.04,154.19,152.36,152.95,169810.0,150.6764,151.8087,150.0069,150.5878,169810.0
2021-12-01 09:30:00,155.76,157.2,153.61,157.2,80809.0,153.3544,154.7722,151.2376,154.7722,80809.0
2021-12-01 10:00:00,157.39,158.22,156.86,157.38,52536.0,154.9592,155.7764,154.4374,154.9494,52536.0
2021-12-01 10:30:00,157.15,157.93,156.34,157.47,45926.0,154.7229,155.4909,153.9254,155.038,45926.0
2021-12-01 11:00:00,157.62,157.86,156.64,157.25,41730.0,155.1857,155.422,154.2208,154.8214,41730.0
2021-12-01 11:30:00,157.33,157.34,154.78,155.26,62071.0,154.9002,154.91,152.3895,152.8621,62071.0
2021-12-01 12:00:00,155.4,157.0,155.39,156.18,54405.0,153.0,154.5753,152.9901,153.7679,54405.0
2021-12-01 12:30:00,156.22,157.15,156.22,156.6,70555.0,153.8073,154.7229,153.8073,154.1814,70555.0
2021-12-01 13:00:00,156.5,157.0,153.64,154.75,72962.0,154.083,154.5753,151.2671,152.36,72962.0
2021-12-01 13:30:00,154.77,155.18,153.63,155.11,43871.0,152.3797,152.7834,151.2573,152.7144,43871.0
2021-12-01 14:00:00,155.14,155.16,153.86,154.94,28266.0,152.744,152.7637,151.4838,152.5471,28266.0
2021-12-01 14:30:00,154.92,155.52,154.72,154.83,59096.0,152.5274,153.1181,152.3305,152.4388,59096.0
2021-12-01 15:00:00,154.9,155.01,152.98,153.64,92710.0,152.5077,152.616,150.6173,151.2671,92710.0
2021-12-01 15:30:00,153.58,154.79,152.13,152.31,214536.0,151.2081,152.3994,149.7805,149.9577,214536.0
2021-12-02 09:30:00,150.34,152.23,149.5,151.48,194604.0,148.0181,149.8789,147.1911,149.1405,194604.0
2021-12-02 10:00:00,151.56,152.35,148.06,149.3,87631.0,149.2193,149.9971,145.7733,146.9942,87631.0
2021-12-02 10:30:00,149.3,149.55,147.21,148.04,65284.0,146.9942,147.2403,144.9365,145.7536,65284.0
2021-12-02 11:00:00,148.04,149.67,147.21,148.96,64529.0,145.7536,147.3585,144.9365,146.6594,64529.0
2021-12-02 11:30:00,149.0,149.06,147.65,148.92,35446.0,146.6988,146.7579,145.3697,146.62,35446.0
2021-12-02 12:00:00,148.88,150.45,148.62,150.24,45272.0,146.5807,148.1264,146.3247,147.9197,45272.0
2021-12-02 12:30:00,150.2,150.42,149.09,149.27,27870.0,147.8803,148.0969,146.7874,146.9646,27870.0
2021-12-02 13:00:00,149.39,149.52,148.64,148.92,24668.0,147.0828,147.2108,146.3444,146.62,24668.0
2021-12-02 13:30:00,149.03,150.08,148.78,149.85,34939.0,146.7283,147.7621,146.4822,147.5357,34939.0
2021-12-02 14:00:00,149.96,150.25,149.13,149.67,26933.0,147.644,147.9295,146.8268,147.3585,26933.0
2021-12-02 14:30:00,149.58,150.25,149.27,149.94,40907.0,147.2699,147.9295,146.9646,147.6243,40907.0
2021-12-02 15:00:00,149.99,150.81,149.99,150.62,36506.0,147.6735,148.4809,147.6735,148.2938,36506.0
2021-12-02 15:30:00,150.68,151.64,150.33,151.0,178749.0,148.3529,149.298,148.0083,148.6679,178749.0
2021-12-03 09:30:00,153.19,155.0,152.5,153.0,77413.0,150.8241,152.6061,150.1448,150.637,77413.0
2021-12-03 10:00:00,153.09,153.35,151.87,152.63,67001.0,150.7256,150.9816,149.5245,150.2727,67001.0
2021-12-03 10:30:00,152.48,152.61,150.89,151.32,50633.0,150.1251,150.2531,148.5596,148.983,50633.0
2021-12-03 11:00:00,151.19,151.63,149.92,151.1,52431.0,148.855,149.2882,147.6046,148.7664,52431.0
2021-12-03 11:30:00,150.97,151.44,149.8,149.89,54640.0,148.6384,149.1011,147.4865,147.5751,54640.0
2021-12-03 12:00:00,149.97,150.74,149.34,150.6,60468.0,147.6538,148.4119,147.0336,148.2741,60468.0
2021-12-03 12:30:00,150.56,151.6,150.16,150.72,40878.0,148.2347,149.2587,147.8409,148.3922,40878.0
2021-12-03 13:00:00,150.66,151.38,150.13,150.84,54245.0,148.3332,149.0421,147.8114,148.5104,54245.0
2021-12-03 13:30:00,150.84,150.92,149.14,149.28,71228.0,148.5104,148.5892,146.8366,146.9745,71228.0
2021-12-03 14:00:00,149.34,150.28,149.18,150.22,37844.0,147.0336,147.959,146.876,147.9,37844.0
2021-12-03 14:30:00,150.24,150.36,149.41,149.64,33865.0,147.9197,148.0378,147.1025,147.3289,33865.0
2021-12-03 15:00:00,149.71,150.18,149.26,150.02,31578.0,147.3978,147.8606,146.9548,147.7031,31578.0
2021-12-03 15:30:00,149.94,150.79,149.07,150.6,213281.0,147.6243,148.4612,146.7677,148.2741,213281.0
2021-12-06 09:30:00,151.31,151.61,146.39,147.0,124819.0,148.9731,149.2685,144.1291,144.7297,124819.0
2021-12-06 10:00:00,147.39,148.41,144.91,148.37,71198.0,145.1137,146.1179,142.672,146.0785,71198.0
2021-12-06 10:30:00,148.54,149.09,147.13,148.71,49930.0,146.2459,146.7874,144.8577,146.4133,49930.0
2021-12-06 11:00:00,148.62,148.69,147.41,148.0,34872.0,146.3247,146.3936,145.1334,145.7143,34872.0
2021-12-06 11:30:00,148.1,149.89,147.97,149.63,21298.0,145.8127,147.5751,145.6847,147.3191,21298.0
2021-12-06 12:00:00,149.74,150.68,149.06,150.64,26037.0,147.4274,148.3529,146.7579,148.3135,26037.0
2021-12-06 12:30:00,150.7,151.68,150.35,151.68,48454.0,148.3726,149.3374,148.028,149.3374,48454.0
2021-12-06 13:00:00,151.58,153.0,151.4,152.89,37819.0,149.239,150.637,149.0617,150.5287,37819.0
2021-12-06 13:30:00,152.93,153.14,152.64,152.91,25788.0,150.5681,150.7749,150.2826,150.5484,25788.0
2021-12-06 14:00:00,152.91,153.8,152.88,153.52,24147.0,150.5484,151.4247,150.5189,151.149,24147.0
2021-12-06 14:30:00,153.47,153.73,152.98,153.44,36696.0,151.0998,151.3558,150.6173,151.0702,36696.0
2021-12-06 15:00:00,153.46,153.93,152.92,153.04,93160.0,151.0899,151.5527,150.5583,150.6764,93160.0
2021-12-06 15:30:00,153.04,153.34,152.31,152.62,126679.0,150.6764,150.9718,149.9577,150.2629,126679.0
2021-12-07 09:30:00,155.76,159.17,154.28,158.96,173276.0,153.3544,156.7117,151.8973,156.505,173276.0
2021-12-07 10:00:00,158.97,159.0,157.42,157.73,89717.0,156.5148,156.5444,154.9888,155.294,89717.0
2021-12-07 10:30:00,157.66,158.69,157.36,158.1,51286.0,155.2251,156.2392,154.9297,155.6583,51286.0
2021-12-07 11:00:00,158.13,159.37,158.12,158.83,46583.0,155.6878,156.9087,155.678,156.377,46583.0
2021-12-07 11:30:00,158.84,159.32,158.32,158.84,30623.0,156.3868,156.8594,155.8749,156.3868,30623.0
2021-12-07 12:00:00,158.78,159.67,158.78,159.47,28919.0,156.3278,157.204,156.3278,157.0071,28919.0
2021-12-07 12:30:00,159.51,159.67,159.07,159.61,39835.0,157.0465,157.204,156.6133,157.1449,39835.0
2021-12-07 13:00:00,159.6,159.6,158.84,159.43,27530.0,157.1351,157.1351,156.3868,156.9677,27530.0
2021-12-07 13:30:00,159.45,159.88,159.21,159.44,25683.0,156.9874,157.4108,156.7511,156.9776,25683.0
2021-12-07 14:00:00,159.57,159.65,158.79,159.09,20586.0,157.1056,157.1843,156.3376,156.633,20586.0
2021-12-07 14:30:00,159.04,159.27,158.6,158.91,17043.0,156.5837,156.8102,156.1505,156.4558,17043.0
2021-12-07 15:00:00,159.03,159.53,158.74,158.86,45890.0,156.5739,157.0662,156.2884,156.4065,45890.0
2021-12-07 15:30:00,158.86,159.3,158.19,159.16,178479.0,156.4065,156.8397,155.7469,156.7019,178479.0
2021-12-08 09:30:00,159.11,160.37,157.11,159.51,74076.0,156.6527,157.8932,154.6836,157.0465,74076.0
2021-12-08 10:00:00,159.43,160.12,159.0,159.0,28890.0,156.9677,157.6471,156.5444,156.5444,28890.0
2021-12-08 10:30:00,159.23,159.71,158.98,159.56,16596.0,156.7708,157.2434,156.5247,157.0957,16596.0
2021-12-08 11:00:00,159.55,160.17,159.3,160.17,16020.0,157.0859,157.6963,156.8397,157.6963,16020.0
2021-12-08 11:30:00,160.27,160.59,159.24,159.49,21892.0,157.7948,158.1098,156.7807,157.0268,21892.0
2021-12-08 12:00:00,159.51,159.52,158.78,158.83,17559.0,157.0465,157.0563,156.3278,156.377,17559.0
2021-12-08 12:30:00,158.8,159.09,158.62,158.79,14681.0,156.3475,156.633,156.1702,156.3376,14681.0
2021-12-08 13:00:00,158.83,159.68,158.75,159.66,23502.0,156.377,157.2139,156.2982,157.1942,23502.0
2021-12-08 13:30:00,159.63,159.77,159.2,159.28,14849.0,157.1646,157.3025,156.7413,156.82,14849.0
2021-12-08 14:00:00,159.23,159.49,158.71,158.95,23287.0,156.7708,157.0268,156.2588,156.4951,23287.0
2021-12-08 14:30:00,159.0,159.72,158.85,159.72,20128.0,156.5444,157.2532,156.3967,157.2532,20128.0
2021-12-08 15:00:00,159.7,160.49,159.36,160.42,37457.0,157.2336,158.0114,156.8988,157.9424,37457.0
2021-12-08 15:30:00,160.4,160.65,159.62,160.35,128053.0,157.9227,158.1689,157.1548,157.8735,128053.0
2021-12-09 09:30:00,158.97,161.54,158.52,160.5,36559.0,156.5148,159.0451,156.0718,158.0212,36559.0
2021-12-09 10:00:00,160.57,160.77,159.47,159.47,7289.0,158.0901,158.287,157.0071,157.0071,7289.0
2021-12-09 10:30:00,159.52,160.06,158.95,159.38,37590.0,157.0563,157.588,156.4951,156.9185,37590.0
2021-12-09 11:00:00,159.29,160.01,159.22,160.0,12321.0,156.8299,157.5388,156.761,157.5289,12321.0
2021-12-09 11:30:00,159.78,160.2,159.78,160.09,16421.0,157.3123,157.7258,157.3123,157.6175,16421.0
2021-12-09 12:00:00,160.11,160.14,158.98,159.71,102538.0,157.6372,157.6668,156.5247,157.2434,102538.0
2021-12-09 12:30:00,159.7,159.93,159.33,159.6,14339.0,157.2336,157.46,156.8693,157.1351,14339.0
2021-12-09 13:00:00,159.62,159.71,159.04,159.04,13731.0,157.1548,157.2434,156.5837,156.5837,13731.0
2021-12-09 13:30:00,159.03,159.18,158.0,158.46,18031.0,156.5739,156.7216,155.5598,156.0127,18031.0
2021-12-09 14:00:00,158.46,158.63,157.76,158.04,32385.0,156.0127,156.1801,155.3235,155.5992,32385.0
2021-12-09 14:30:00,158.16,158.3,157.27,157.53,56975.0,155.7173,155.8552,154.8411,155.0971,56975.0
2021-12-09 15:00:00,157.47,158.06,156.7,157.24,52302.0,155.038,155.6189,154.2799,154.8115,52302.0
2021-12-09 15:30:00,157.22,157.82,156.49,156.57,148485.0,154.7919,155.3826,154.0731,154.1519,148485.0
2021-12-10 09:30:00,159.66,159.66,154.78,155.22,97244.0,157.1942,157.1942,152.3895,152.8227,97244.0
2021-12-10 10:00:00,155.28,157.45,155.27,157.09,22787.0,152.8818,155.0183,152.872,154.6639,22787.0
2021-12-10 10:30:00,157.08,157.08,155.75,155.86,26590.0,154.654,154.654,153.3446,153.4529,26590.0
2021-12-10 11:00:00,155.86,156.03,155.27,156.01,29072.0,153.4529,153.6202,152.872,153.6005,29072.0
2021-12-10 11:30:00,156.03,157.12,155.51,157.12,115762.0,153.6202,154.6934,153.1083,154.6934,115762.0
2021-12-10 12:00:00,157.16,157.8,157.14,157.42,16737.0,154.7328,155.3629,154.7131,154.9888,16737.0
2021-12-10 12:30:00,157.46,157.73,156.92,157.68,15247.0,155.0282,155.294,154.4965,155.2448,15247.0
2021-12-10 13:00:00,157.62,157.98,157.48,157.69,22073.0,155.1857,155.5401,155.0478,155.2546,22073.0
2021-12-10 13:30:00,157.69,158.03,157.5,157.92,28067.0,155.2546,155.5893,155.0675,155.481,28067.0
2021-12-10 14:00:00,157.96,158.93,157.76,158.82,28431.0,155.5204,156.4754,155.3235,156.3671,28431.0
2021-12-10 14:30:00,158.9,159.0,158.12,158.36,25248.0,156.4459,156.5444,155.678,155.9143,25248.0
2021-12-10 15:00:00,158.37,159.1,158.27,159.09,30321.0,155.9241,156.6428,155.8256,156.633,30321.0
2021-12-10 15:30:00,159.06,159.94,159.04,159.86,144699.0,156.6034,157.4698,156.5837,157.3911,144699.0
2021-12-13 09:30:00,159.97,160.62,158.16,158.54,38693.0,157.4994,158.1393,155.7173,156.0915,38693.0
2021-12-13 10:00:00,158.37,158.37,156.34,156.57,28706.0,155.9241,155.9241,153.9254,154.1519,28706.0
2021-12-13 10:30:00,156.49,157.27,156.32,156.97,28145.0,154.0731,154.8411,153.9058,154.5457,28145.0
2021-12-13 11:00:00,156.91,157.23,156.41,157.01,96209.0,154.4866,154.8017,153.9944,154.5851,96209.0
2021-12-13 11:30:00,157.03,157.04,155.85,156.39,38165.0,154.6048,154.6146,153.443,153.9747,38165.0
2021-12-13 12:00:00,156.42,157.83,156.33,157.83,38358.0,154.0042,155.3924,153.9156,155.3924,38358.0
2021-12-13 12:30:00,157.81,158.17,157.59,157.65,42491.0,155.3727,155.7272,155.1561,155.2152,42491.0
2021-12-13 13:00:00,157.48,157.67,156.62,156.63,34673.0,155.0478,155.2349,154.2011,154.211,34673.0
2021-12-13 13:30:00,156.5,157.5,156.44,157.15,19693.0,154.083,155.0675,154.0239,154.7229,19693.0
2021-12-13 14:00:00,157.12,157.62,156.93,157.47,31432.0,154.6934,155.1857,154.5063,155.038,31432.0
2021-12-13 14:30:00,157.44,157.5,157.01,157.44,27202.0,155.0085,155.0675,154.5851,155.0085,27202.0
2021-12-13 15:00:00,157.47,157.69,156.58,156.58,65419.0,155.038,155.2546,154.1617,154.1617,65419.0
2021-12-13 15:30:00,156.55,156.88,155.14,155.49,164242.0,154.1322,154.4571,152.744,153.0886,164242.0
2021-12-14 09:30:00,154.04,154.41,152.31,154.23,62925.0,151.661,152.0253,149.9577,151.848,62925.0
2021-12-14 10:00:00,153.81,154.72,152.91,154.39,32363.0,151.4345,152.3305,150.5484,152.0056,32363.0
2021-12-14 10:30:00,154.47,154.77,152.4,152.59,26723.0,152.0843,152.3797,150.0463,150.2334,26723.0
2021-12-14 11:00:00,152.54,152.85,152.02,152.85,26307.0,150.1841,150.4893,149.6722,150.4893,26307.0
2021-12-14 11:30:00,152.9,153.11,152.4,152.5,19875.0,150.5386,150.7453,150.0463,150.1448,19875.0
2021-12-14 12:00:00,152.5,153.16,152.18,153.16,22088.0,150.1448,150.7946,149.8297,150.7946,22088.0
2021-12-14 12:30:00,153.02,153.19,152.43,153.14,25361.0,150.6567,150.8241,150.0758,150.7749,25361.0
2021-12-14 13:00:00,153.1,154.49,152.94,154.27,25707.0,150.7355,152.104,150.578,151.8874,25707.0
2021-12-14 13:30:00,154.28,154.6,154.03,154.49,31029.0,151.8973,152.2123,151.6511,152.104,31029.0
2021-12-14 14:00:00,154.43,155.4,154.37,154.85,37362.0,152.0449,153.0,151.9859,152.4585,37362.0
2021-12-14 14:30:00,154.91,155.29,154.57,155.19,18784.0,152.5175,152.8917,152.1828,152.7932,18784.0
2021-12-14 15:00:00,155.14,155.8,155.12,155.63,45271.0,152.744,153.3938,152.7243,153.2264,45271.0
2021-12-14 15:30:00,155.64,156.31,155.42,155.96,134014.0,153.2363,153.8959,153.0197,153.5513,134014.0
2021-12-15 09:30:00,158.24,158.24,155.1,155.5,56648.0,155.7961,155.7961,152.7046,153.0984,56648.0
2021-12-15 10:00:00,155.5,156.97,155.03,156.79,35551.0,153.0984,154.5457,152.6357,154.3685,35551.0
2021-12-15 10:30:00,156.88,157.45,156.73,156.86,38474.0,154.4571,155.0183,154.3094,154.4374,38474.0
2021-12-15 11:00:00,156.77,157.37,156.1,156.19,25014.0,154.3488,154.9395,153.6892,153.7778,25014.0
2021-12-15 11:30:00,156.14,156.14,155.13,155.24,43506.0,153.7285,153.7285,152.7341,152.8424,43506.0
2021-12-15 12:00:00,155.17,155.58,154.3,155.03,53494.0,152.7735,153.1772,151.917,152.6357,53494.0
2021-12-15 12:30:00,155.09,155.22,154.34,155.05,63933.0,152.6948,152.8227,151.9563,152.6554,63933.0
2021-12-15 13:00:00,155.09,155.79,155.03,155.27,27665.0,152.6948,153.3839,152.6357,152.872,27665.0
2021-12-15 13:30:00,155.24,155.83,155.12,155.74,37473.0,152.8424,153.4233,152.7243,153.3347,37473.0
2021-12-15 14:00:00,155.75,157.7,154.86,155.94,109202.0,153.3446,155.2644,152.4683,153.5316,109202.0
2021-12-15 14:30:00,155.85,157.14,155.45,156.37,30985.0,153.443,154.7131,153.0492,153.955,30985.0
2021-12-15 15:00:00,156.54,160.31,156.54,160.25,76591.0,154.1224,157.8341,154.1224,157.7751,76591.0
2021-12-15 15:30:00,160.3,162.26,160.09,162.13,175323.0,157.8243,159.754,157.6175,159.626,175323.0
2021-12-16 09:30:00,162.35,163.03,159.71,160.66,86206.0,159.8426,160.5121,157.2434,158.1787,86206.0
2021-12-16 10:00:00,160.51,160.72,159.72,160.35,26441.0,158.031,158.2378,157.2532,157.8735,26441.0
2021-12-16 10:30:00,160.44,161.12,159.74,160.48,67625.0,157.9621,158.6316,157.2729,158.0015,67625.0
2021-12-16 11:00:00,160.5,160.61,159.17,160.05,72911.0,158.0212,158.1295,156.7117,157.5782,72911.0
2021-12-16 11:30:00,160.1,160.17,158.3,158.3,54998.0,157.6274,157.6963,155.8552,155.8552,54998.0
2021-12-16 12:00:00,158.4,158.72,157.68,158.45,61215.0,155.9536,156.2687,155.2448,156.0029,61215.0
2021-12-16 12:30:00,158.36,158.95,157.42,157.47,39236.0,155.9143,156.4951,154.9888,155.038,39236.0
2021-12-16 13:00:00,157.44,158.66,157.38,158.21,29402.0,155.0085,156.2096,154.9494,155.7666,29402.0
2021-12-16 13:30:00,158.2,158.68,157.52,157.59,54037.0,155.7567,156.2293,155.0872,155.1561,54037.0
2021-12-16 14:00:00,157.58,157.66,156.37,156.91,40939.0,155.1463,155.2251,153.955,154.4866,40939.0
2021-12-16 14:30:00,156.91,157.16,156.15,156.85,59185.0,154.4866,154.7328,153.7384,154.4276,59185.0
2021-12-16 15:00:00,156.91,157.91,156.51,157.81,86361.0,154.4866,155.4712,154.0928,155.3727,86361.0
2021-12-16 15:30:00,157.87,159.08,157.22,158.3,503800.0,155.4318,156.6231,154.7919,155.8552,503800.0
2021-12-17 09:30:00,157.32,159.87,156.33,159.69,235067.0,154.8903,157.4009,153.9156,157.2237,235067.0
2021-12-17 10:00:00,159.44,159.98,158.45,159.98,87165.0,156.9776,157.5092,156.0029,157.5092,87165.0
2021-12-17 10:30:00,159.8,160.75,159.73,160.08,76194.0,157.332,158.2673,157.2631,157.6077,76194.0
2021-12-17 11:00:00,159.96,160.51,159.3,159.76,85194.0,157.4895,158.031,156.8397,157.2926,85194.0
2021-12-17 11:30:00,159.76,159.82,157.27,157.99,51421.0,157.2926,157.3517,154.8411,155.55,51421.0
2021-12-17 12:00:00,157.96,158.42,157.56,158.27,73791.0,155.5204,155.9733,155.1266,155.8256,73791.0
2021-12-17 12:30:00,158.21,158.62,157.25,157.44,43262.0,155.7666,156.1702,154.8214,155.0085,43262.0
2021-12-17 13:00:00,157.47,157.67,156.8,157.65,40018.0,155.038,155.2349,154.3783,155.2152,40018.0
2021-12-17 13:30:00,157.7,158.11,157.17,157.59,44660.0,155.2644,155.6681,154.7426,155.1561,44660.0
2021-12-17 14:00:00,157.52,157.58,156.24,156.39,37346.0,155.0872,155.1463,153.827,153.9747,37346.0
2021-12-17 14:30:00,156.36,157.07,156.31,156.53,40337.0,153.9451,154.6442,153.8959,154.1125,40337.0
2021-12-17 15:00:00,156.59,156.98,156.26,156.46,45425.0,154.1716,154.5556,153.8467,154.0436,45425.0
2021-12-17 15:30:00,156.49,156.93,154.42,156.03,299271.0,154.0731,154.5063,152.0351,153.6202,299271.0
2021-12-20 09:30:00,155.09,158.12,154.97,157.5,105305.0,152.6948,155.678,152.5766,155.0675,105305.0
2021-12-20 10:00:00,157.7,157.9,155.49,156.21,55301.0,155.2644,155.4614,153.0886,153.7975,55301.0
2021-12-20 10:30:00,156.13,157.09,155.3,155.59,43769.0,153.7187,154.6639,152.9015,153.187,43769.0
2021-12-20 11:00:00,155.56,155.67,154.9,155.17,23568.0,153.1575,153.2658,152.5077,152.7735,23568.0
2021-12-20 11:30:00,155.31,156.4,155.3,156.36,40801.0,152.9114,153.9845,152.9015,153.9451,40801.0
2021-12-20 12:00:00,156.35,156.61,155.96,156.02,21932.0,153.9353,154.1913,153.5513,153.6104,21932.0
2021-12-20 12:30:00,156.03,156.18,155.39,155.39,45876.0,153.6202,153.7679,152.9901,152.9901,45876.0
2021-12-20 13:00:00,155.37,155.84,154.93,155.34,23282.0,152.9704,153.4332,152.5372,152.9409,23282.0
2021-12-20 13:30:00,155.28,156.09,155.28,155.5,16694.0,152.8818,153.6793,152.8818,153.0984,16694.0
2021-12-20 14:00:00,155.51,155.98,155.32,155.32,35656.0,153.1083,153.571,152.9212,152.9212,35656.0
2021-12-20 14:30:00,155.4,156.11,155.23,155.67,53068.0,153.0,153.699,152.8326,153.2658,53068.0
2021-12-20 15:00:00,155.69,156.6,155.66,156.27,25054.0,153.2855,154.1814,153.256,153.8565,25054.0
2021-12-20 15:30:00,156.24,156.53,155.6,155.7,172869.0,153.827,154.1125,153.1969,153.2953,172869.0
2021-12-21 09:30:00,157.59,160.51,157.06,158.92,91414.0,155.1561,158.031,154.6343,156.4656,91414.0
2021-12-21 10:00:00,158.92,159.42,157.1,157.48,56396.0,156.4656,156.9579,154.6737,155.0478,56396.0
2021-12-21 10:30:00,157.43,157.81,156.89,157.54,24473.0,154.9986,155.3727,154.467,155.1069,24473.0
2021-12-21 11:00:00,157.6,157.99,157.08,157.26,21693.0,155.166,155.55,154.654,154.8312,21693.0
2021-12-21 11:30:00,157.44,157.52,156.6,156.64,28778.0,155.0085,155.0872,154.1814,154.2208,28778.0
2021-12-21 12:00:00,156.66,156.83,156.1,156.18,60982.0,154.2405,154.4079,153.6892,153.7679,60982.0
2021-12-21 12:30:00,156.18,157.96,156.02,157.94,51512.0,153.7679,155.5204,153.6104,155.5007,51512.0
2021-12-21 13:00:00,157.91,158.92,157.34,158.86,23944.0,155.4712,156.4656,154.91,156.4065,23944.0
2021-12-21 13:30:00,158.91,159.59,158.91,159.5,24043.0,156.4558,157.1253,156.4558,157.0366,24043.0
2021-12-21 14:00:00,159.46,159.62,159.12,159.41,48872.0,156.9973,157.1548,156.6625,156.948,48872.0
2021-12-21 14:30:00,159.46,159.81,159.32,159.75,25214.0,156.9973,157.3419,156.8594,157.2828,25214.0
2021-12-21 15:00:00,159.75,160.08,159.53,159.94,29506.0,157.2828,157.6077,157.0662,157.4698,29506.0
2021-12-21 15:30:00,159.92,160.55,158.79,160.52,178601.0,157.4502,158.0704,156.3376,158.0409,178601.0
2021-12-22 09:30:00,159.5,160.6,159.26,159.4,42241.0,157.0366,158.1197,156.8004,156.9382,42241.0
2021-12-22 10:00:00,159.47,160.09,158.82,159.45,30281.0,157.0071,157.6175,156.3671,156.9874,30281.0
2021-12-22 10:30:00,159.23,160.16,158.94,160.05,14365.0,156.7708,157.6865,156.4853,157.5782,14365.0
2021-12-22 11:00:00,159.94,160.21,159.69,159.87,11066.0,157.4698,157.7357,157.2237,157.4009,11066.0
2021-12-22 11:30:00,159.89,160.38,159.73,160.36,21135.0,157.4206,157.9031,157.2631,157.8834,21135.0
2021-12-22 12:00:00,160.39,160.51,159.41,159.65,26645.0,157.9129,158.031,156.948,157.1843,26645.0
2021-12-22 12:30:00,159.58,160.07,159.52,160.05,22292.0,157.1154,157.5978,157.0563,157.5782,22292.0
2021-12-22 13:00:00,160.0,160.25,159.69,159.76,30292.0,157.5289,157.7751,157.2237,157.2926,30292.0
2021-12-22 13:30:00,159.81,159.89,159.38,159.81,7836.0,157.3419,157.4206,156.9185,157.3419,7836.0
2021-12-22 14:00:00,159.68,160.08,159.39,159.46,6477.0,157.2139,157.6077,156.9283,156.9973,6477.0
2021-12-22 14:30:00,159.57,160.13,159.5,160.05,9266.0,157.1056,157.6569,157.0366,157.5782,9266.0
2021-12-22 15:00:00,160.03,160.32,159.67,159.85,24665.0,157.5585,157.844,157.204,157.3812,24665.0
2021-12-22 15:30:00,159.9,160.99,159.5,160.92,70601.0,157.4305,158.5036,157.0366,158.4347,70601.0
2021-12-23 09:30:00,161.16,163.25,161.12,163.25,72123.0,158.671,160.7287,158.6316,160.7287,72123.0
2021-12-23 10:00:00,163.12,164.11,163.06,163.3,32165.0,160.6007,161.5754,160.5417,160.778,32165.0
2021-12-23 10:30:00,163.25,163.79,162.73,163.47,26552.0,160.7287,161.2604,160.2168,160.9453,26552.0
2021-12-23 11:00:00,163.55,164.0,162.88,163.57,22604.0,161.0241,161.4671,160.3644,161.0438,22604.0
2021-12-23 11:30:00,163.57,164.05,163.2,163.49,20822.0,161.0438,161.5164,160.6795,160.965,20822.0
2021-12-23 12:00:00,163.55,163.56,161.75,162.03,53177.0,161.0241,161.0339,159.2519,159.5276,53177.0
2021-12-23 12:30:00,162.06,162.3,161.87,161.97,18863.0,159.5571,159.7934,159.37,159.4685,18863.0
2021-12-23 13:00:00,162.12,162.64,162.12,162.61,11749.0,159.6162,160.1282,159.6162,160.0986,11749.0
2021-12-23 13:30:00,162.79,163.52,162.76,163.39,8717.0,160.2758,160.9946,160.2463,160.8666,8717.0
2021-12-23 14:00:00,163.42,163.58,163.19,163.3,9751.0,160.8961,161.0536,160.6697,160.778,9751.0
2021-12-23 14:30:00,163.24,163.24,162.95,163.12,25453.0,160.7189,160.7189,160.4334,160.6007,25453.0
2021-12-23 15:00:00,163.05,163.08,162.36,162.36,11993.0,160.5318,160.5614,159.8525,159.8525,11993.0
2021-12-23 15:30:00,162.43,163.39,162.11,162.73,107663.0,159.9214,160.8666,159.6063,160.2168,107663.0
2021-12-27 09:30:00,164.0,165.18,163.5,164.35,58900.0,161.4671,162.6289,160.9749,161.8117,58900.0
2021-12-27 10:00:00,164.36,165.96,164.21,165.96,46723.0,161.8216,163.3969,161.6739,163.3969,46723.0
2021-12-27 10:30:00,165.97,166.58,165.64,166.43,32958.0,163.4067,164.0073,163.0818,163.8596,32958.0
2021-12-27 11:00:00,166.35,166.91,166.26,166.51,24602.0,163.7809,164.3322,163.6922,163.9384,24602.0
2021-12-27 11:30:00,166.46,166.92,166.32,166.83,31511.0,163.8892,164.342,163.7513,164.2534,31511.0
2021-12-27 12:00:00,166.83,167.47,166.74,167.43,32587.0,164.2534,164.8836,164.1648,164.8442,32587.0
2021-12-27 12:30:00,167.48,167.77,167.24,167.7,27647.0,164.8934,165.1789,164.6571,165.11,27647.0
2021-12-27 13:00:00,167.7,167.9,167.51,167.69,15253.0,165.11,165.3069,164.9229,165.1002,15253.0
2021-12-27 13:30:00,167.65,167.79,167.41,167.68,40242.0,165.0608,165.1986,164.8245,165.0903,40242.0
2021-12-27 14:00:00,167.69,168.39,167.55,168.36,29087.0,165.1002,165.7893,164.9623,165.7598,29087.0
2021-12-27 14:30:00,168.31,168.63,167.99,168.06,27615.0,165.7106,166.0256,165.3955,165.4644,27615.0
2021-12-27 15:00:00,168.05,168.09,167.51,167.89,27253.0,165.4546,165.494,164.9229,165.2971,27253.0
2021-12-27 15:30:00,167.9,168.91,167.84,168.63,151591.0,165.3069,166.3013,165.2478,166.0256,151591.0
2021-12-28 09:30:00,168.68,168.91,165.87,167.53,54973.0,166.0749,166.3013,163.3083,164.9426,54973.0
2021-12-28 10:00:00,167.33,167.8,165.76,166.74,18930.0,164.7457,165.2085,163.2,164.1648,18930.0
2021-12-28 10:30:00,166.59,167.19,166.04,166.28,31272.0,164.0171,164.6079,163.4756,163.7119,31272.0
2021-12-28 11:00:00,166.27,166.55,164.91,165.32,37926.0,163.7021,163.9778,162.3631,162.7668,37926.0
2021-12-28 11:30:00,165.44,166.15,164.98,166.0,25880.0,162.8849,163.5839,162.432,163.4363,25880.0
2021-12-28 12:00:00,166.15,166.16,165.34,165.44,17706.0,163.5839,163.5938,162.7865,162.8849,17706.0
2021-12-28 12:30:00,165.46,165.48,164.7,165.33,20597.0,162.9046,162.9243,162.1563,162.7766,20597.0
2021-12-28 13:00:00,165.32,165.6,164.83,165.03,18022.0,162.7668,163.0424,162.2843,162.4812,18022.0
2021-12-28 13:30:00,164.99,165.22,164.56,165.22,19602.0,162.4419,162.6683,162.0185,162.6683,19602.0
2021-12-28 14:00:00,165.22,165.26,164.49,165.25,22696.0,162.6683,162.7077,161.9496,162.6978,22696.0
2021-12-28 14:30:00,165.31,165.51,164.9,165.09,37601.0,162.7569,162.9538,162.3532,162.5403,37601.0
2021-12-28 15:00:00,165.08,165.75,164.88,165.64,36329.0,162.5305,163.1901,162.3336,163.0818,36329.0
2021-12-28 15:30:00,165.71,165.97,164.45,164.5,122135.0,163.1507,163.4067,161.9102,161.9594,122135.0
2021-12-29 09:30:00,164.78,167.25,164.78,167.25,35634.0,162.2351,164.667,162.2351,164.667,35634.0
2021-12-29 10:00:00,167.38,167.44,165.4,166.59,16974.0,164.7949,164.854,162.8455,164.0171,16974.0
2021-12-29 10:30:00,166.39,166.8,165.72,166.44,18401.0,163.8202,164.2239,163.1606,163.8695,18401.0
2021-12-29 11:00:00,166.37,166.66,166.0,166.0,12798.0,163.8005,164.0861,163.4363,163.4363,12798.0
2021-12-29 11:30:00,165.94,166.42,165.92,166.17,15786.0,163.3772,163.8498,163.3575,163.6036,15786.0
2021-12-29 12:00:00,166.16,166.23,165.26,165.39,19496.0,163.5938,163.6627,162.7077,162.8357,19496.0
2021-12-29 12:30:00,165.41,165.62,165.21,165.62,8200.0,162.8554,163.0621,162.6585,163.0621,8200.0
2021-12-29 13:00:00,165.74,166.0,165.51,165.98,14440.0,163.1803,163.4363,162.9538,163.4166,14440.0
2021-12-29 13:30:00,166.06,166.48,166.03,166.23,23482.0,163.4953,163.9088,163.4658,163.6627,23482.0
2021-12-29 14:00:00,166.19,166.25,166.02,166.1,8592.0,163.6233,163.6824,163.4559,163.5347,8592.0
2021-12-29 14:30:00,166.09,166.62,166.09,166.6,13327.0,163.5249,164.0467,163.5249,164.027,13327.0
2021-12-29 15:00:00,166.63,166.63,166.39,166.45,10667.0,164.0565,164.0565,163.8202,163.8793,10667.0
2021-12-29 15:30:00,166.48,167.16,166.47,166.61,60349.0,163.9088,164.5783,163.899,164.0368,60349.0
2021-12-30 09:30:00,166.84,166.84,164.26,164.66,37580.0,164.2633,164.2633,161.7231,162.117,37580.0
2021-12-30 10:00:00,164.49,165.04,164.17,164.34,20560.0,161.9496,162.4911,161.6345,161.8019,20560.0
2021-12-30 10:30:00,164.51,165.1,164.34,164.92,36875.0,161.9693,162.5502,161.8019,162.3729,36875.0
2021-12-30 11:00:00,164.87,164.87,163.95,164.54,35476.0,162.3237,162.3237,161.4179,161.9988,35476.0
2021-12-30 11:30:00,164.58,165.23,164.39,164.94,26756.0,162.0382,162.6781,161.8511,162.3926,26756.0
2021-12-30 12:00:00,164.94,165.12,164.77,165.03,22083.0,162.3926,162.5698,162.2253,162.4812,22083.0
2021-12-30 12:30:00,165.0,165.16,164.8,164.93,16988.0,162.4517,162.6092,162.2548,162.3828,16988.0
2021-12-30 13:00:00,164.92,165.51,164.85,164.88,35522.0,162.3729,162.9538,162.304,162.3336,35522.0
2021-12-30 13:30:00,164.88,164.99,164.47,164.53,17522.0,162.3336,162.4419,161.9299,161.989,17522.0
2021-12-30 14:00:00,164.56,165.0,163.94,164.98,58727.0,162.0185,162.4517,161.4081,162.432,58727.0
2021-12-30 14:30:00,164.97,164.97,164.45,164.67,25007.0,162.4222,162.4222,161.9102,162.1268,25007.0
2021-12-30 15:00:00,164.68,165.03,164.29,164.47,42471.0,162.1366,162.4812,161.7527,161.9299,42471.0
2021-12-30 15:30:00,164.51,164.96,163.34,163.72,93529.0,161.9693,162.4123,160.8173,161.1915,93529.0
2021-12-31 09:30:00,164.54,165.85,164.25,165.01,107508.0,161.9988,163.2886,161.7133,162.4615,107508.0
2021-12-31 10:00:00,164.94,165.65,164.54,165.48,63783.0,162.3926,163.0917,161.9988,162.9243,63783.0
2021-12-31 10:30:00,165.17,165.35,164.65,165.0,24946.0,162.6191,162.7963,162.1071,162.4517,24946.0
2021-12-31 11:00:00,165.05,165.34,164.8,165.02,18926.0,162.5009,162.7865,162.2548,162.4714,18926.0
2021-12-31 11:30:00,165.0,165.3,164.35,164.41,30271.0,162.4517,162.7471,161.8117,161.8708,30271.0
2021-12-31 12:00:00,164.45,164.61,164.08,164.16,16275.0,161.9102,162.0677,161.5459,161.6247,16275.0
2021-12-31 12:30:00,164.25,164.73,164.19,164.52,13350.0,161.7133,162.1859,161.6542,161.9791,13350.0
2021-12-31 13:00:00,164.61,164.69,164.28,164.54,13185.0,162.0677,162.1465,161.7428,161.9988,13185.0
2021-12-31 13:30:00,164.52,164.83,164.33,164.69,10616.0,161.9791,162.2843,161.792,162.1465,10616.0
2021-12-31 14:00:00,164.78,164.81,164.07,164.14,15303.0,162.2351,162.2646,161.5361,161.605,15303.0
2021-12-31 14:30:00,164.25,164.35,163.97,164.35,32198.0,161.7133,161.8117,161.4376,161.8117,32198.0
2021-12-31 15:00:00,164.39,164.69,163.98,164.33,32219.0,161.8511,162.1465,161.4475,161.792,32219.0
2021-12-31 15:30:00,164.37,164.43,163.3,163.44,174741.0,161.8314,161.8905,160.778,160.9158,174741.0
2022-01-03 09:30:00,164.93,167.14,162.81,163.73,75281.0,162.3828,164.5587,160.2955,161.2013,75281.0
2022-01-03 10:00:00,163.79,165.96,163.79,165.94,44682.0,161.2604,163.3969,161.2604,163.3772,44682.0
2022-01-03 10:30:00,165.94,165.94,165.07,165.53,25384.0,163.3772,163.3772,162.5206,162.9735,25384.0
2022-01-03 11:00:00,165.47,166.02,164.93,165.3,29032.0,162.9144,163.4559,162.3828,162.7471,29032.0
2022-01-03 11:30:00,165.26,165.63,164.56,164.64,30057.0,162.7077,163.072,162.0185,162.0973,30057.0
2022-01-03 12:00:00,164.59,165.6,164.35,165.41,27846.0,162.048,163.0424,161.8117,162.8554,27846.0
2022-01-03 12:30:00,165.26,165.5,164.82,165.31,20059.0,162.7077,162.944,162.2745,162.7569,20059.0
2022-01-03 13:00:00,165.31,165.52,165.02,165.08,27184.0,162.7569,162.9637,162.4714,162.5305,27184.0
2022-01-03 13:30:00,165.1,165.8,164.92,165.67,24816.0,162.5502,163.2393,162.3729,163.1114,24816.0
2022-01-03 14:00:00,165.63,165.74,165.42,165.59,24231.0,163.072,163.1803,162.8652,163.0326,24231.0
2022-01-03 14:30:00,165.59,166.14,165.32,165.35,28771.0,163.0326,163.5741,162.7668,162.7963,28771.0
2022-01-03 15:00:00,165.34,166.33,165.21,166.1,32497.0,162.7865,163.7612,162.6585,163.5347,32497.0
2022-01-03 15:30:00,166.11,166.86,165.82,166.12,181798.0,163.5446,164.283,163.259,163.5544,181798.0
2022-01-04 09:30:00,166.4,167.29,165.41,166.73,58161.0,163.8301,164.7063,162.8554,164.155,58161.0
2022-01-04 10:00:00,166.83,166.83,164.45,165.56,35191.0,164.2534,164.2534,161.9102,163.0031,35191.0
2022-01-04 10:30:00,165.63,165.63,161.19,161.3,59234.0,163.072,163.072,158.7005,158.8088,59234.0
2022-01-04 11:00:00,161.44,162.53,160.42,161.94,63712.0,158.9467,160.0198,157.9424,159.439,63712.0
2022-01-04 11:30:00,161.99,163.34,161.99,162.95,79222.0,159.4882,160.8173,159.4882,160.4334,79222.0
2022-01-04 12:00:00,163.06,163.81,162.12,163.51,43369.0,160.5417,161.2801,159.6162,160.9847,43369.0
2022-01-04 12:30:00,163.6,164.17,163.33,163.81,37295.0,161.0733,161.6345,160.8075,161.2801,37295.0
2022-01-04 13:00:00,163.8,164.65,163.5,164.44,42372.0,161.2702,162.1071,160.9749,161.9004,42372.0
2022-01-04 13:30:00,164.33,164.33,163.53,163.69,40108.0,161.792,161.792,161.0044,161.1619,40108.0
2022-01-04 14:00:00,163.77,164.66,163.75,164.22,39038.0,161.2407,162.117,161.221,161.6837,39038.0
2022-01-04 14:30:00,164.27,165.41,164.14,165.31,53997.0,161.733,162.8554,161.605,162.7569,53997.0
2022-01-04 15:00:00,165.37,165.61,165.03,165.43,36175.0,162.816,163.0523,162.4812,162.8751,36175.0
2022-01-04 15:30:00,165.39,166.69,165.32,166.35,153111.0,162.8357,164.1156,162.7668,163.7809,153111.0
2022-01-05 09:30:00,164.2,166.75,163.59,165.68,83128.0,161.6641,164.1747,161.0635,163.1212,83128.0
2022-01-05 10:00:00,165.69,166.75,165.6,166.03,48924.0,163.131,164.1747,163.0424,163.4658,48924.0
2022-01-05 10:30:00,165.87,165.94,164.89,165.05,38211.0,163.3083,163.3772,162.3434,162.5009,38211.0
2022-01-05 11:00:00,165.03,165.31,164.21,165.0,73041.0,162.4812,162.7569,161.6739,162.4517,73041.0
2022-01-05 11:30:00,164.92,165.85,164.68,165.84,68496.0,162.3729,163.2886,162.1366,163.2787,68496.0
2022-01-05 12:00:00,165.8,166.44,165.37,166.4,38276.0,163.2393,163.8695,162.816,163.8301,38276.0
2022-01-05 12:30:00,166.36,166.4,164.96,165.45,46906.0,163.7907,163.8301,162.4123,162.8948,46906.0
2022-01-05 13:00:00,165.35,165.69,164.72,165.41,44704.0,162.7963,163.131,162.176,162.8554,44704.0
2022-01-05 13:30:00,165.31,165.82,165.21,165.67,34501.0,162.7569,163.259,162.6585,163.1114,34501.0
2022-01-05 14:00:00,165.59,166.35,163.87,164.09,49681.0,163.0326,163.7809,161.3392,161.5558,49681.0
2022-01-05 14:30:00,164.14,164.41,163.0,163.24,44265.0,161.605,161.8708,160.4826,160.7189,44265.0
2022-01-05 15:00:00,163.27,163.3,161.99,162.09,85459.0,160.7484,160.778,159.4882,159.5866,85459.0
2022-01-05 15:30:00,162.01,162.35,160.25,160.25,294451.0,159.5079,159.8426,157.7751,157.7751,294451.0
2022-01-06 09:30:00,159.91,162.15,158.71,160.62,94344.0,157.4403,159.6457,156.2588,158.1393,94344.0
2022-01-06 10:00:00,160.72,161.48,159.02,161.33,64636.0,158.2378,158.9861,156.5641,158.8384,64636.0
2022-01-06 10:30:00,161.38,162.76,160.93,162.3,80797.0,158.8876,160.2463,158.4446,159.7934,80797.0
2022-01-06 11:00:00,162.26,163.89,162.26,163.19,69287.0,159.754,161.3588,159.754,160.6697,69287.0
2022-01-06 11:30:00,163.24,163.92,162.42,163.4,47212.0,160.7189,161.3884,159.9115,160.8764,47212.0
2022-01-06 12:00:00,163.48,164.1,163.27,163.91,34599.0,160.9552,161.5656,160.7484,161.3785,34599.0
2022-01-06 12:30:00,163.95,164.37,163.63,164.03,36605.0,161.4179,161.8314,161.1029,161.4967,36605.0
2022-01-06 13:00:00,164.07,164.32,163.51,163.66,29385.0,161.5361,161.7822,160.9847,161.1324,29385.0
2022-01-06 13:30:00,163.67,164.43,163.62,164.43,23122.0,161.1422,161.8905,161.093,161.8905,23122.0
2022-01-06 14:00:00,164.35,164.71,163.75,164.34,22385.0,161.8117,162.1662,161.221,161.8019,22385.0
2022-01-06 14:30:00,164.28,164.43,163.82,164.43,29602.0,161.7428,161.8905,161.2899,161.8905,29602.0
2022-01-06 15:00:00,164.41,164.68,163.35,163.96,40785.0,161.8708,162.1366,160.8272,161.4278,40785.0
2022-01-06 15:30:00,164.01,164.22,162.8,163.52,144987.0,161.477,161.6837,160.2857,160.9946,144987.0
2022-01-07 09:30:00,162.57,163.95,161.55,162.52,41383.0,160.0592,161.4179,159.055,160.01,41383.0
2022-01-07 10:00:00,162.42,162.6,159.42,159.72,74044.0,159.9115,160.0888,156.9579,157.2532,74044.0
2022-01-07 10:30:00,159.64,159.76,156.86,158.0,85911.0,157.1745,157.2926,154.4374,155.5598,85911.0
2022-01-07 11:00:00,157.94,158.68,157.44,158.37,45111.0,155.5007,156.2293,155.0085,155.9241,45111.0
2022-01-07 11:30:00,158.24,158.91,158.0,158.31,31994.0,155.7961,156.4558,155.5598,155.865,31994.0
2022-01-07 12:00:00,158.38,158.71,158.22,158.39,28840.0,155.9339,156.2588,155.7764,155.9438,28840.0
2022-01-07 12:30:00,158.37,158.55,157.75,158.53,31078.0,155.9241,156.1013,155.3137,156.0816,31078.0
2022-01-07 13:00:00,158.5,159.12,158.29,158.74,29513.0,156.0521,156.6625,155.8453,156.2884,29513.0
2022-01-07 13:30:00,158.78,159.56,158.62,159.49,25864.0,156.3278,157.0957,156.1702,157.0268,25864.0
2022-01-07 14:00:00,159.49,159.65,158.56,158.71,26531.0,157.0268,157.1843,156.1112,156.2588,26531.0
2022-01-07 14:30:00,158.73,159.26,158.53,158.86,25076.0,156.2785,156.8004,156.0816,156.4065,25076.0
2022-01-07 15:00:00,158.93,159.59,158.8,159.38,50766.0,156.4754,157.1253,156.3475,156.9185,50766.0
2022-01-07 15:30:00,159.39,159.56,158.07,158.25,172140.0,156.9283,157.0957,155.6287,155.806,172140.0
2022-01-10 09:30:00,155.8,156.54,153.93,153.99,61342.0,153.3938,154.1224,151.5527,151.6117,61342.0
2022-01-10 10:00:00,153.99,154.45,152.58,154.17,51552.0,151.6117,152.0646,150.2235,151.789,51552.0
2022-01-10 10:30:00,154.12,154.71,153.24,153.68,68216.0,151.7397,152.3206,150.8733,151.3065,68216.0
2022-01-10 11:00:00,153.44,155.11,153.14,154.85,40373.0,151.0702,152.7144,150.7749,152.4585,40373.0
2022-01-10 11:30:00,154.62,154.63,153.15,153.83,25106.0,152.232,152.2419,150.7847,151.4542,25106.0
2022-01-10 12:00:00,153.74,153.8,151.11,151.11,58700.0,151.3656,151.4247,148.7762,148.7762,58700.0
2022-01-10 12:30:00,151.13,151.66,150.48,151.14,83743.0,148.7959,149.3177,148.156,148.8058,83743.0
2022-01-10 13:00:00,151.15,152.05,150.83,152.01,65379.0,148.8156,149.7017,148.5005,149.6623,65379.0
2022-01-10 13:30:00,152.04,153.37,151.75,152.96,67724.0,149.6919,151.0013,149.4063,150.5977,67724.0
2022-01-10 14:00:00,152.98,154.0,152.91,153.91,50946.0,150.6173,151.6216,150.5484,151.533,50946.0
2022-01-10 14:30:00,153.91,154.6,153.88,154.13,55758.0,151.533,152.2123,151.5034,151.7496,55758.0
2022-01-10 15:00:00,154.19,154.6,153.63,154.44,31272.0,151.8087,152.2123,151.2573,152.0548,31272.0
2022-01-10 15:30:00,154.24,156.76,154.02,156.7,156981.0,151.8579,154.339,151.6413,154.2799,156981.0
2022-01-11 09:30:00,155.7,156.76,153.87,156.36,108810.0,153.2953,154.339,151.4936,153.9451,108810.0
2022-01-11 10:00:00,156.51,158.66,156.32,157.97,35877.0,154.0928,156.2096,153.9058,155.5303,35877.0
2022-01-11 10:30:00,158.03,158.48,156.96,157.52,30717.0,155.5893,156.0324,154.5359,155.0872,30717.0
2022-01-11 11:00:00,157.71,160.53,157.62,160.3,63283.0,155.2743,158.0507,155.1857,157.8243,63283.0
2022-01-11 11:30:00,160.25,160.86,159.8,160.24,42586.0,157.7751,158.3756,157.332,157.7652,42586.0
2022-01-11 12:00:00,160.33,160.68,159.21,159.48,33679.0,157.8538,158.1984,156.7511,157.017,33679.0
2022-01-11 12:30:00,159.46,159.59,158.75,159.01,30413.0,156.9973,157.1253,156.2982,156.5542,30413.0
2022-01-11 13:00:00,158.94,159.58,158.74,159.36,20624.0,156.4853,157.1154,156.2884,156.8988,20624.0
2022-01-11 13:30:00,159.39,160.13,159.37,160.13,17563.0,156.9283,157.6569,156.9087,157.6569,17563.0
2022-01-11 14:00:00,160.22,160.22,159.45,159.72,27722.0,157.7455,157.7455,156.9874,157.2532,27722.0
2022-01-11 14:30:00,159.68,160.15,159.34,159.53,25707.0,157.2139,157.6766,156.8791,157.0662,25707.0
2022-01-11 15:00:00,159.58,159.99,159.56,159.66,41835.0,157.1154,157.5191,157.0957,157.1942,41835.0
2022-01-11 15:30:00,159.66,160.66,159.18,160.55,183465.0,157.1942,158.1787,156.7216,158.0704,183465.0
2022-01-12 09:30:00,162.15,163.89,162.15,163.89,38974.0,159.6457,161.3588,159.6457,161.3588,38974.0
2022-01-12 10:00:00,163.99,164.5,163.24,164.35,20329.0,161.4573,161.9594,160.7189,161.8117,20329.0
2022-01-12 10:30:00,164.36,164.36,162.28,162.69,31965.0,161.8216,161.8216,159.7737,160.1774,31965.0
2022-01-12 11:00:00,162.61,162.98,161.22,162.34,30034.0,160.0986,160.4629,158.7301,159.8328,30034.0
2022-01-12 11:30:00,162.23,163.06,162.14,162.99,14014.0,159.7245,160.5417,159.6359,160.4727,14014.0
2022-01-12 12:00:00,162.97,163.13,162.42,162.7,15397.0,160.4531,160.6106,159.9115,160.1872,15397.0
2022-01-12 12:30:00,162.76,163.62,162.74,163.53,21642.0,160.2463,161.093,160.2266,161.0044,21642.0
2022-01-12 13:00:00,163.57,163.75,163.28,163.34,18965.0,161.0438,161.221,160.7583,160.8173,18965.0
2022-01-12 13:30:00,163.31,163.56,162.99,163.29,11979.0,160.7878,161.0339,160.4727,160.7681,11979.0
2022-01-12 14:00:00,163.24,163.56,162.85,163.56,13620.0,160.7189,161.0339,160.3349,161.0339,13620.0
2022-01-12 14:30:00,163.46,163.46,162.93,163.17,15027.0,160.9355,160.9355,160.4137,160.65,15027.0
2022-01-12 15:00:00,163.25,163.46,162.51,162.74,22751.0,160.7287,160.9355,160.0002,160.2266,22751.0
2022-01-12 15:30:00,162.68,163.2,162.38,163.01,94797.0,160.1675,160.6795,159.8722,160.4924,94797.0
2022-01-13 09:30:00,165.61,167.69,165.43,167.0,58856.0,163.0523,165.1002,162.8751,164.4208,58856.0
2022-01-13 10:00:00,167.0,167.04,163.71,164.41,23698.0,164.4208,164.4602,161.1816,161.8708,23698.0
2022-01-13 10:30:00,164.23,164.32,162.11,162.84,23381.0,161.6936,161.7822,159.6063,160.3251,23381.0
2022-01-13 11:00:00,162.75,164.12,162.16,164.12,24374.0,160.2365,161.5853,159.6556,161.5853,24374.0
2022-01-13 11:30:00,163.96,164.7,163.74,163.86,21777.0,161.4278,162.1563,161.2112,161.3293,21777.0
2022-01-13 12:00:00,163.73,163.73,161.34,161.58,19850.0,161.2013,161.2013,158.8482,159.0845,19850.0
2022-01-13 12:30:00,161.32,161.8,160.64,161.14,20022.0,158.8285,159.3011,158.159,158.6513,20022.0
2022-01-13 13:00:00,161.03,161.68,160.79,161.24,11468.0,158.543,159.183,158.3067,158.7498,11468.0
2022-01-13 13:30:00,160.93,161.31,160.63,161.14,16224.0,158.4446,158.8187,158.1492,158.6513,16224.0
2022-01-13 14:00:00,161.1,161.45,160.05,160.09,21294.0,158.6119,158.9565,157.5782,157.6175,21294.0
2022-01-13 14:30:00,160.15,160.35,159.45,160.35,23234.0,157.6766,157.8735,156.9874,157.8735,23234.0
2022-01-13 15:00:00,160.35,160.53,159.12,159.69,72023.0,157.8735,158.0507,156.6625,157.2237,72023.0
2022-01-13 15:30:00,159.81,160.02,157.43,158.08,187995.0,157.3419,157.5486,154.9986,155.6386,187995.0
2022-01-14 09:30:00,157.2,161.76,156.71,160.58,66380.0,154.7722,159.2617,154.2897,158.1,66380.0
2022-01-14 10:00:00,160.86,161.69,159.78,160.2,44127.0,158.3756,159.1928,157.3123,157.7258,44127.0
2022-01-14 10:30:00,160.15,160.2,159.32,159.69,22829.0,157.6766,157.7258,156.8594,157.2237,22829.0
2022-01-14 11:00:00,159.78,160.68,159.2,160.07,27132.0,157.3123,158.1984,156.7413,157.5978,27132.0
2022-01-14 11:30:00,160.24,162.1,159.89,161.77,34920.0,157.7652,159.5965,157.4206,159.2716,34920.0
2022-01-14 12:00:00,161.68,161.82,160.73,161.1,15809.0,159.183,159.3208,158.2476,158.6119,15809.0
2022-01-14 12:30:00,161.17,161.29,160.38,160.48,15894.0,158.6809,158.799,157.9031,158.0015,15894.0
2022-01-14 13:00:00,160.39,160.85,160.17,160.52,39292.0,157.9129,158.3658,157.6963,158.0409,39292.0
2022-01-14 13:30:00,160.44,161.69,160.18,161.61,18933.0,157.9621,159.1928,157.7061,159.1141,18933.0
2022-01-14 14:00:00,161.64,161.8,160.64,160.86,26976.0,159.1436,159.3011,158.159,158.3756,26976.0
2022-01-14 14:30:00,160.81,161.54,160.78,160.78,17637.0,158.3264,159.0451,158.2969,158.2969,17637.0
2022-01-14 15:00:00,160.79,162.49,160.79,162.17,35723.0,158.3067,159.9805,158.3067,159.6654,35723.0
2022-01-14 15:30:00,162.17,164.71,162.16,164.6,284826.0,159.6654,162.1662,159.6556,162.0579,284826.0
2022-01-18 09:30:00,160.94,161.59,158.17,159.21,73164.0,158.4544,159.0944,155.7272,156.7511,73164.0
2022-01-18 10:00:00,159.15,160.71,158.3,159.5,41853.0,156.6921,158.228,155.8552,157.0366,41853.0
2022-01-18 10:30:00,159.52,159.58,158.0,158.2,31634.0,157.0563,157.1154,155.5598,155.7567,31634.0
2022-01-18 11:00:00,158.08,158.63,157.54,157.78,37506.0,155.6386,156.1801,155.1069,155.3432,37506.0
2022-01-18 11:30:00,157.83,159.55,157.62,159.0,19520.0,155.3924,157.0859,155.1857,156.5444,19520.0
2022-01-18 12:00:00,159.12,159.21,158.2,158.27,18337.0,156.6625,156.7511,155.7567,155.8256,18337.0
2022-01-18 12:30:00,158.19,158.3,157.25,157.28,38927.0,155.7469,155.8552,154.8214,154.8509,38927.0
2022-01-18 13:00:00,157.13,157.29,156.1,156.56,39092.0,154.7032,154.8608,153.6892,154.1421,39092.0
2022-01-18 13:30:00,156.44,156.62,155.96,156.53,19493.0,154.0239,154.2011,153.5513,154.1125,19493.0
2022-01-18 14:00:00,156.63,156.87,156.11,156.33,18349.0,154.211,154.4473,153.699,153.9156,18349.0
2022-01-18 14:30:00,156.31,157.8,156.31,157.5,17586.0,153.8959,155.3629,153.8959,155.0675,17586.0
2022-01-18 15:00:00,157.42,157.84,156.6,156.94,28951.0,154.9888,155.4023,154.1814,154.5162,28951.0
2022-01-18 15:30:00,156.85,157.08,155.24,155.56,322655.0,154.4276,154.654,152.8424,153.1575,322655.0
2022-01-19 09:30:00,156.25,158.47,155.01,157.6,65358.0,153.8368,156.0226,152.616,155.166,65358.0
2022-01-19 10:00:00,157.52,157.9,155.8,155.97,37930.0,155.0872,155.4614,153.3938,153.5612,37930.0
2022-01-19 10:30:00,155.9,156.02,153.39,153.84,51565.0,153.4922,153.6104,151.021,151.4641,51565.0
2022-01-19 11:00:00,154.02,154.43,149.79,150.55,86930.0,151.6413,152.0449,147.4766,148.2249,86930.0
2022-01-19 11:30:00,150.99,151.29,150.19,150.84,46584.0,148.6581,148.9534,147.8704,148.5104,46584.0
2022-01-19 12:00:00,150.91,151.94,150.86,151.86,42968.0,148.5793,149.5934,148.5301,149.5146,42968.0
2022-01-19 12:30:00,151.87,152.47,151.33,151.8,27935.0,149.5245,150.1152,148.9928,149.4556,27935.0
2022-01-19 13:00:00,151.76,152.02,150.81,150.81,37635.0,149.4162,149.6722,148.4809,148.4809,37635.0
2022-01-19 13:30:00,150.73,150.89,150.31,150.47,42568.0,148.4021,148.5596,147.9886,148.1461,42568.0
2022-01-19 14:00:00,150.5,150.6,148.95,149.29,61267.0,148.1756,148.2741,146.6496,146.9843,61267.0
2022-01-19 14:30:00,149.22,150.34,149.22,149.99,31041.0,146.9154,148.0181,146.9154,147.6735,31041.0
2022-01-19 15:00:00,149.87,150.41,149.45,149.49,34605.0,147.5554,148.087,147.1419,147.1812,34605.0
2022-01-19 15:30:00,149.46,149.85,148.15,148.22,216817.0,147.1517,147.5357,145.8619,145.9309,216817.0
2022-01-20 09:30:00,150.36,150.36,147.27,149.44,117164.0,148.0378,148.0378,144.9955,147.132,117164.0
2022-01-20 10:00:00,149.62,150.41,148.9,150.31,42727.0,147.3092,148.087,146.6004,147.9886,42727.0
2022-01-20 10:30:00,150.43,152.41,150.43,152.38,41346.0,148.1067,150.0561,148.1067,150.0266,41346.0
2022-01-20 11:00:00,152.25,152.84,151.32,152.1,28793.0,149.8986,150.4795,148.983,149.7509,28793.0
2022-01-20 11:30:00,152.08,152.27,151.32,151.87,26158.0,149.7312,149.9183,148.983,149.5245,26158.0
2022-01-20 12:00:00,151.9,152.31,151.71,152.27,13220.0,149.554,149.9577,149.367,149.9183,13220.0
2022-01-20 12:30:00,152.42,152.6,151.86,152.23,15933.0,150.066,150.2432,149.5146,149.8789,15933.0
2022-01-20 13:00:00,152.12,152.15,151.35,151.81,23265.0,149.7706,149.8002,149.0125,149.4654,23265.0
2022-01-20 13:30:00,151.81,151.95,151.44,151.72,53396.0,149.4654,149.6032,149.1011,149.3768,53396.0
2022-01-20 14:00:00,151.85,152.23,150.57,150.57,36984.0,149.5048,149.8789,148.2446,148.2446,36984.0
2022-01-20 14:30:00,150.47,150.67,149.61,150.12,16284.0,148.1461,148.343,147.2994,147.8015,16284.0
2022-01-20 15:00:00,150.08,150.48,147.45,147.76,81448.0,147.7621,148.156,145.1727,145.478,81448.0
2022-01-20 15:30:00,147.53,147.74,145.29,145.48,239372.0,145.2515,145.4583,143.0461,143.2332,239372.0
2022-01-21 09:30:00,145.06,147.01,143.61,144.52,113521.0,142.8197,144.7395,141.3921,142.288,113521.0
2022-01-21 10:00:00,144.76,144.94,142.48,144.34,85030.0,142.5243,142.7015,140.2795,142.1108,85030.0
2022-01-21 10:30:00,144.43,148.66,144.14,146.94,115704.0,142.1994,146.3641,141.9139,144.6706,115704.0
2022-01-21 11:00:00,146.78,148.53,146.61,146.91,48954.0,144.5131,146.2361,144.3457,144.6411,48954.0
2022-01-21 11:30:00,146.7,147.22,145.83,146.33,85834.0,144.4343,144.9463,143.5778,144.07,85834.0
2022-01-21 12:00:00,146.16,146.93,145.35,145.76,33182.0,143.9027,144.6608,143.1052,143.5088,33182.0
2022-01-21 12:30:00,145.72,146.28,145.15,145.74,20411.0,143.4695,144.0208,142.9083,143.4892,20411.0
2022-01-21 13:00:00,145.83,146.61,144.84,144.99,19044.0,143.5778,144.3457,142.6031,142.7507,19044.0
2022-01-21 13:30:00,144.95,145.9,144.91,145.04,22228.0,142.7114,143.6467,142.672,142.8,22228.0
2022-01-21 14:00:00,145.1,145.65,144.2,144.26,26025.0,142.859,143.4005,141.9729,142.032,26025.0
2022-01-21 14:30:00,144.3,145.14,143.77,144.22,39473.0,142.0714,142.8984,141.5496,141.9926,39473.0
2022-01-21 15:00:00,144.02,144.8,143.26,143.76,64721.0,141.7957,142.5637,141.0475,141.5397,64721.0
2022-01-21 15:30:00,143.64,144.91,142.78,143.51,269476.0,141.4216,142.672,140.5749,141.2936,269476.0
2022-01-24 09:30:00,140.83,141.48,138.73,139.67,130785.0,138.655,139.2949,136.5874,137.5129,130785.0
2022-01-24 10:00:00,139.42,142.21,138.72,141.37,75949.0,137.2668,140.0137,136.5776,139.1866,75949.0
2022-01-24 10:30:00,141.64,143.39,140.38,141.69,67668.0,139.4525,141.1755,138.2119,139.5017,67668.0
2022-01-24 11:00:00,141.55,141.92,140.03,141.09,44385.0,139.3639,139.7282,137.8673,138.911,44385.0
2022-01-24 11:30:00,140.72,141.26,138.91,140.3,44893.0,138.5467,139.0783,136.7646,138.1332,44893.0
2022-01-24 12:00:00,140.44,140.65,137.58,138.35,75699.0,138.271,138.4778,135.4552,136.2133,75699.0
2022-01-24 12:30:00,138.58,140.56,137.85,139.99,34906.0,136.4397,138.3892,135.721,137.828,34906.0
2022-01-24 13:00:00,140.06,142.45,139.94,141.31,32205.0,137.8969,140.25,137.7787,139.1276,32205.0
2022-01-24 13:30:00,141.28,143.45,141.15,143.45,35314.0,139.098,141.2345,138.97,141.2345,35314.0
2022-01-24 14:00:00,143.52,145.02,142.82,143.2,58141.0,141.3034,142.7803,140.6143,140.9884,58141.0
2022-01-24 14:30:00,143.17,145.06,142.43,145.06,53219.0,140.9588,142.8197,140.2303,142.8197,53219.0
2022-01-24 15:00:00,145.06,146.01,144.41,145.44,156057.0,142.8197,143.755,142.1797,143.1938,156057.0
2022-01-24 15:30:00,145.23,147.62,144.86,147.61,193045.0,142.987,145.3401,142.6227,145.3303,193045.0
2022-01-25 09:30:00,142.68,143.81,140.36,141.23,97374.0,140.4764,141.589,138.1922,139.0488,97374.0
2022-01-25 10:00:00,141.16,143.59,140.05,143.53,59054.0,138.9799,141.3724,137.887,141.3133,59054.0
2022-01-25 10:30:00,143.42,143.55,140.11,140.17,55151.0,141.205,141.333,137.9461,138.0052,55151.0
2022-01-25 11:00:00,140.13,141.81,140.05,141.28,61482.0,137.9658,139.6199,137.887,139.098,61482.0
2022-01-25 11:30:00,141.04,141.5,140.08,140.52,36980.0,138.8617,139.3146,137.9166,138.3498,36980.0
2022-01-25 12:00:00,140.64,141.48,139.85,140.68,45304.0,138.4679,139.2949,137.6901,138.5073,45304.0
2022-01-25 12:30:00,140.51,140.54,139.12,140.2,35041.0,138.3399,138.3695,136.9714,138.0347,35041.0
2022-01-25 13:00:00,140.28,141.34,139.89,141.08,42701.0,138.1135,139.1571,137.7295,138.9011,42701.0
2022-01-25 13:30:00,141.15,142.15,140.76,142.14,36028.0,138.97,139.9546,138.5861,139.9448,36028.0
2022-01-25 14:00:00,141.97,142.7,141.54,142.13,81630.0,139.7774,140.4961,139.354,139.9349,81630.0
2022-01-25 14:30:00,142.16,143.03,141.18,142.81,74830.0,139.9644,140.821,138.9996,140.6044,74830.0
2022-01-25 15:00:00,142.81,142.81,139.58,139.74,88612.0,140.6044,140.6044,137.4243,137.5818,88612.0
2022-01-25 15:30:00,139.63,140.43,138.04,138.29,360830.0,137.4735,138.2612,135.9081,136.1542,360830.0
2022-01-26 09:30:00,143.61,146.61,142.54,145.94,127452.0,141.3921,144.3457,140.3386,143.6861,127452.0
2022-01-26 10:00:00,146.26,146.78,143.88,144.05,92323.0,144.0011,144.5131,141.6579,141.8253,92323.0
2022-01-26 10:30:00,143.91,145.09,143.05,144.34,80902.0,141.6874,142.8492,140.8407,142.1108,80902.0
2022-01-26 11:00:00,144.33,145.08,143.31,144.63,32994.0,142.1009,142.8394,141.0967,142.3963,32994.0
2022-01-26 11:30:00,144.66,145.68,144.56,145.41,32535.0,142.4258,143.4301,142.3274,143.1643,32535.0
2022-01-26 12:00:00,145.28,145.94,145.14,145.81,36482.0,143.0363,143.6861,142.8984,143.5581,36482.0
2022-01-26 12:30:00,145.73,146.88,145.65,146.43,48402.0,143.4793,144.6116,143.4005,144.1685,48402.0
2022-01-26 13:00:00,146.48,146.48,145.35,146.01,53168.0,144.2177,144.2177,143.1052,143.755,53168.0
2022-01-26 13:30:00,145.83,146.47,145.61,146.28,54367.0,143.5778,144.2079,143.3612,144.0208,54367.0
2022-01-26 14:00:00,146.38,147.94,144.78,146.73,85410.0,144.1193,145.6552,142.544,144.4639,85410.0
2022-01-26 14:30:00,146.78,146.88,142.69,143.58,88035.0,144.5131,144.6116,140.4863,141.3625,88035.0
2022-01-26 15:00:00,143.49,143.54,139.91,142.73,132007.0,141.2739,141.3231,137.7492,140.5256,132007.0
2022-01-26 15:30:00,142.73,144.19,141.44,143.49,377508.0,140.5256,141.9631,139.2556,141.2739,377508.0
2022-01-27 09:30:00,110.52,112.4,107.26,107.89,2167593.0,108.8131,110.6641,105.6035,106.2237,2167593.0
2022-01-27 10:00:00,107.82,108.36,103.5,103.51,1837379.0,106.1548,106.6865,101.9015,101.9114,1837379.0
2022-01-27 10:30:00,103.51,107.0,103.02,106.02,1721366.0,101.9114,105.3475,101.4289,104.3826,1721366.0
2022-01-27 11:00:00,106.02,106.87,104.51,104.85,916051.0,104.3826,105.2195,102.8959,103.2307,916051.0
2022-01-27 11:30:00,104.87,105.62,104.0,104.73,435849.0,103.2504,103.9888,102.3938,103.1125,435849.0
2022-01-27 12:00:00,104.7,106.0,104.0,105.02,370245.0,103.083,104.3629,102.3938,103.398,370245.0
2022-01-27 12:30:00,105.05,105.24,103.51,104.0,397831.0,103.4276,103.6146,101.9114,102.3938,397831.0
2022-01-27 13:00:00,103.99,104.46,102.51,103.0,391806.0,102.384,102.8467,100.9268,101.4092,391806.0
2022-01-27 13:30:00,102.95,104.58,102.61,104.58,341603.0,101.36,102.9648,101.0253,102.9648,341603.0
2022-01-27 14:00:00,104.39,105.98,104.32,104.74,652584.0,102.7778,104.3432,102.7089,103.1224,652584.0
2022-01-27 14:30:00,104.78,107.69,104.26,107.08,547008.0,103.1618,106.0268,102.6498,105.4262,547008.0
2022-01-27 15:00:00,107.08,111.6,106.93,110.33,925105.0,105.4262,109.8764,105.2785,108.626,925105.0
2022-01-27 15:30:00,110.34,112.04,109.37,111.24,1783339.0,108.6359,110.3096,107.6809,109.522,1783339.0
2022-01-28 09:30:00,107.83,108.47,105.5,107.09,700034.0,106.1646,106.7948,103.8706,105.4361,700034.0
2022-01-28 10:00:00,107.13,110.91,107.07,109.45,370187.0,105.4755,109.1971,105.4164,107.7596,370187.0
2022-01-28 10:30:00,109.48,111.5,108.72,110.92,253154.0,107.7892,109.778,107.0409,109.2069,253154.0
2022-01-28 11:00:00,110.93,111.41,109.66,109.85,207012.0,109.2168,109.6894,107.9664,108.1535,207012.0
2022-01-28 11:30:00,109.85,111.27,109.53,111.07,218581.0,108.1535,109.5515,107.8384,109.3546,218581.0
2022-01-28 12:00:00,111.07,111.22,109.95,110.37,214260.0,109.3546,109.5023,108.2519,108.6654,214260.0
2022-01-28 12:30:00,110.32,111.01,109.2,109.32,423112.0,108.6162,109.2955,107.5135,107.6316,423112.0
2022-01-28 13:00:00,109.24,110.24,109.24,109.93,194104.0,107.5529,108.5374,107.5529,108.2322,194104.0
2022-01-28 13:30:00,109.9,111.07,109.9,110.72,174875.0,108.2027,109.3546,108.2027,109.01,174875.0
2022-01-28 14:00:00,110.77,110.85,107.77,107.8,184213.0,109.0592,109.138,106.1056,106.1351,184213.0
2022-01-28 14:30:00,107.74,109.35,107.42,109.07,195736.0,106.076,107.6612,105.761,107.3855,195736.0
2022-01-28 15:00:00,109.17,109.82,108.6,109.7,235776.0,107.484,108.1239,106.9228,108.0058,235776.0
2022-01-28 15:30:00,109.73,112.2,109.09,112.12,640847.0,108.0353,110.4672,107.4052,110.3884,640847.0
2022-01-31 09:30:00,111.92,115.12,111.61,114.3,315555.0,110.1915,113.3421,109.8863,112.5347,315555.0
2022-01-31 10:00:00,114.3,115.79,114.21,114.89,266536.0,112.5347,114.0017,112.4461,113.1156,266536.0
2022-01-31 10:30:00,115.02,116.21,114.54,115.88,116930.0,113.2436,114.4152,112.771,114.0903,116930.0
2022-01-31 11:00:00,115.98,116.44,115.16,115.76,70274.0,114.1888,114.6417,113.3814,113.9722,70274.0
2022-01-31 11:30:00,115.84,117.48,115.73,117.33,92005.0,114.0509,115.6656,113.9426,115.5179,92005.0
2022-01-31 12:00:00,117.34,117.58,116.34,116.8,116039.0,115.5278,115.7641,114.5432,114.9961,116039.0
2022-01-31 12:30:00,116.85,117.52,116.71,117.27,91110.0,115.0453,115.705,114.9075,115.4589,91110.0
2022-01-31 13:00:00,117.18,117.24,116.52,116.63,72444.0,115.3702,115.4293,114.7204,114.8287,72444.0
2022-01-31 13:30:00,116.58,117.4,116.15,117.17,91328.0,114.7795,115.5868,114.3562,115.3604,91328.0
2022-01-31 14:00:00,117.2,117.94,116.99,117.94,73208.0,115.3899,116.1185,115.1832,116.1185,73208.0
2022-01-31 14:30:00,117.89,117.9,116.91,117.05,105307.0,116.0693,116.0791,115.1044,115.2423,105307.0
2022-01-31 15:00:00,117.06,117.17,114.93,115.51,249696.0,115.2521,115.3604,113.155,113.726,249696.0
2022-01-31 15:30:00,115.47,117.49,115.4,117.42,650636.0,113.6867,115.6755,113.6177,115.6065,650636.0
2022-02-01 09:30:00,118.5,119.18,115.33,115.93,139082.0,116.6699,117.3394,113.5488,114.1396,139082.0
2022-02-01 10:00:00,116.04,116.3,114.12,115.72,93361.0,114.2479,114.5038,112.3575,113.9328,93361.0
2022-02-01 10:30:00,115.8,116.66,115.14,116.58,72151.0,114.0116,114.8583,113.3618,114.7795,72151.0
2022-02-01 11:00:00,116.58,117.12,115.88,115.95,67776.0,114.7795,115.3112,114.0903,114.1592,67776.0
2022-02-01 11:30:00,115.94,117.13,115.83,116.9,45902.0,114.1494,115.321,114.0411,115.0946,45902.0
2022-02-01 12:00:00,116.89,116.89,115.59,115.82,43335.0,115.0847,115.0847,113.8048,114.0312,43335.0
2022-02-01 12:30:00,115.85,116.75,115.41,116.67,34354.0,114.0608,114.9469,113.6276,114.8681,34354.0
2022-02-01 13:00:00,116.55,116.59,115.71,116.07,32664.0,114.75,114.7894,113.9229,114.2774,32664.0
2022-02-01 13:30:00,116.07,116.45,115.58,115.97,33956.0,114.2774,114.6515,113.795,114.1789,33956.0
2022-02-01 14:00:00,116.04,116.09,114.94,115.17,38780.0,114.2479,114.2971,113.1648,113.3913,38780.0
2022-02-01 14:30:00,115.29,115.43,114.79,114.93,50253.0,113.5094,113.6473,113.0172,113.155,50253.0
2022-02-01 15:00:00,114.99,115.62,114.85,115.59,85542.0,113.2141,113.8343,113.0762,113.8048,85542.0
2022-02-01 15:30:00,115.56,116.97,115.54,116.76,334190.0,113.7753,115.1635,113.7556,114.9567,334190.0
2022-02-02 09:30:00,117.42,119.74,117.06,119.3,152572.0,115.6065,117.8907,115.2521,117.4575,152572.0
2022-02-02 10:00:00,119.37,120.58,116.86,117.4,123843.0,117.5264,118.7177,115.0552,115.5868,123843.0
2022-02-02 10:30:00,117.3,117.61,116.5,117.26,133542.0,115.4884,115.7936,114.7007,115.449,133542.0
2022-02-02 11:00:00,117.24,117.24,115.35,115.8,78000.0,115.4293,115.4293,113.5685,114.0116,78000.0
2022-02-02 11:30:00,115.7,115.7,114.66,115.45,70673.0,113.9131,113.9131,112.8892,113.667,70673.0
2022-02-02 12:00:00,115.5,116.3,115.07,116.03,51807.0,113.7162,114.5038,113.2928,114.238,51807.0
2022-02-02 12:30:00,115.91,116.49,115.74,116.45,57765.0,114.1199,114.6909,113.9525,114.6515,57765.0
2022-02-02 13:00:00,116.39,117.05,116.11,116.5,39648.0,114.5924,115.2423,114.3168,114.7007,39648.0
2022-02-02 13:30:00,116.51,116.89,115.95,116.22,39900.0,114.7106,115.0847,114.1592,114.4251,39900.0
2022-02-02 14:00:00,116.16,116.53,115.49,115.9,53515.0,114.366,114.7303,113.7063,114.11,53515.0
2022-02-02 14:30:00,115.91,117.1,115.91,116.88,61409.0,114.1199,115.2915,114.1199,115.0749,61409.0
2022-02-02 15:00:00,117.01,117.24,116.27,116.9,201898.0,115.2029,115.4293,114.4743,115.0946,201898.0
2022-02-02 15:30:00,116.89,117.4,116.47,117.2,342667.0,115.0847,115.5868,114.6712,115.3899,342667.0
2022-02-03 09:30:00,113.97,116.67,113.27,115.58,66400.0,112.2098,114.8681,111.5206,113.795,66400.0
2022-02-03 10:00:00,115.69,116.65,115.22,115.5,46144.0,113.9033,114.8484,113.4405,113.7162,46144.0
2022-02-03 10:30:00,115.64,115.81,114.16,114.43,45420.0,113.854,114.0214,112.3969,112.6627,45420.0
2022-02-03 11:00:00,114.4,114.54,113.46,113.46,69071.0,112.6332,112.771,111.7077,111.7077,69071.0
2022-02-03 11:30:00,113.52,114.21,113.21,113.22,82238.0,111.7668,112.4461,111.4616,111.4714,82238.0
2022-02-03 12:00:00,113.28,113.54,112.81,113.45,48806.0,111.5305,111.7865,111.0677,111.6979,48806.0
2022-02-03 12:30:00,113.48,113.79,113.11,113.39,33387.0,111.7274,112.0326,111.3631,111.6388,33387.0
2022-02-03 13:00:00,113.37,113.57,113.04,113.44,32901.0,111.6191,111.816,111.2942,111.688,32901.0
2022-02-03 13:30:00,113.51,113.84,113.13,113.27,35207.0,111.7569,112.0818,111.3828,111.5206,35207.0
2022-02-03 14:00:00,113.26,113.69,112.94,113.1,34059.0,111.5108,111.9341,111.1957,111.3533,34059.0
2022-02-03 14:30:00,112.96,113.16,112.31,112.79,51611.0,111.2154,111.4123,110.5755,111.048,51611.0
2022-02-03 15:00:00,112.78,113.42,112.44,113.07,53775.0,111.0382,111.6683,110.7035,111.3237,53775.0
2022-02-03 15:30:00,113.09,113.16,111.71,111.87,342720.0,111.3434,111.4123,109.9847,110.1423,342720.0
2022-02-04 09:30:00,111.46,112.78,110.92,111.96,82729.0,109.7386,111.0382,109.2069,110.2309,82729.0
2022-02-04 10:00:00,111.93,112.67,111.34,111.88,67269.0,110.2013,110.9299,109.6204,110.1521,67269.0
2022-02-04 10:30:00,111.76,111.9,110.18,110.62,86052.0,110.034,110.1718,108.4784,108.9116,86052.0
2022-02-04 11:00:00,110.6,111.03,110.16,110.99,71211.0,108.8919,109.3152,108.4587,109.2758,71211.0
2022-02-04 11:30:00,110.93,112.21,110.72,111.89,59475.0,109.2168,110.477,109.01,110.1619,59475.0
2022-02-04 12:00:00,111.74,112.2,111.53,112.07,35409.0,110.0143,110.4672,109.8075,110.3392,35409.0
2022-02-04 12:30:00,112.14,112.44,111.8,112.28,51125.0,110.4081,110.7035,110.0733,110.5459,51125.0
2022-02-04 13:00:00,112.3,113.4,112.3,113.31,51721.0,110.5656,111.6486,110.5656,111.56,51721.0
2022-02-04 13:30:00,113.27,113.65,113.17,113.65,36004.0,111.5206,111.8948,111.4222,111.8948,36004.0
2022-02-04 14:00:00,113.69,113.93,113.3,113.79,30944.0,111.9341,112.1704,111.5502,112.0326,30944.0
2022-02-04 14:30:00,113.85,114.29,113.8,114.27,41694.0,112.0917,112.5249,112.0424,112.5052,41694.0
2022-02-04 15:00:00,114.32,115.17,114.32,114.96,65550.0,112.5544,113.3913,112.5544,113.1845,65550.0
2022-02-04 15:30:00,114.99,115.24,113.79,114.1,211154.0,113.2141,113.4602,112.0326,112.3378,211154.0
2022-02-07 09:30:00,114.15,116.01,113.75,115.81,88576.0,112.387,114.2183,111.9932,114.0214,88576.0
2022-02-07 10:00:00,115.87,116.3,115.2,115.34,71730.0,114.0805,114.5038,113.4208,113.5587,71730.0
2022-02-07 10:30:00,115.46,115.54,114.36,115.2,81887.0,113.6768,113.7556,112.5938,113.4208,81887.0
2022-02-07 11:00:00,115.15,115.34,114.75,115.06,89916.0,113.3716,113.5587,112.9778,113.283,89916.0
2022-02-07 11:30:00,115.04,115.33,113.59,114.27,43793.0,113.2633,113.5488,111.8357,112.5052,43793.0
2022-02-07 12:00:00,114.31,114.56,113.8,113.98,72283.0,112.5446,112.7907,112.0424,112.2197,72283.0
2022-02-07 12:30:00,113.98,114.63,113.71,114.59,49422.0,112.2197,112.8596,111.9538,112.8202,49422.0
2022-02-07 13:00:00,114.59,115.16,114.43,114.92,22615.0,112.8202,113.3814,112.6627,113.1451,22615.0
2022-02-07 13:30:00,114.89,115.35,114.79,115.26,49377.0,113.1156,113.5685,113.0172,113.4799,49377.0
2022-02-07 14:00:00,115.2,115.38,114.83,115.38,26352.0,113.4208,113.598,113.0565,113.598,26352.0
2022-02-07 14:30:00,115.45,115.76,115.27,115.34,33625.0,113.667,113.9722,113.4897,113.5587,33625.0
2022-02-07 15:00:00,115.34,116.01,115.02,115.07,70058.0,113.5587,114.2183,113.2436,113.2928,70058.0
2022-02-07 15:30:00,115.11,115.38,113.86,114.23,222148.0,113.3322,113.598,112.1015,112.4658,222148.0
2022-02-08 09:30:00,113.25,114.58,113.25,113.79,111755.0,111.5009,112.8104,111.5009,112.0326,111755.0
2022-02-08 10:00:00,113.67,114.47,113.12,113.9,70588.0,111.9145,112.7021,111.3729,112.1409,70588.0
2022-02-08 10:30:00,113.84,114.48,112.86,114.06,86318.0,112.0818,112.7119,111.117,112.2984,86318.0
2022-02-08 11:00:00,114.07,114.94,113.97,114.79,49553.0,112.3083,113.1648,112.2098,113.0172,49553.0
2022-02-08 11:30:00,114.86,115.12,114.66,114.98,36947.0,113.0861,113.3421,112.8892,113.2042,36947.0
2022-02-08 12:00:00,114.96,115.25,114.4,114.56,27706.0,113.1845,113.4701,112.6332,112.7907,27706.0
2022-02-08 12:30:00,114.61,115.39,114.61,115.29,28214.0,112.8399,113.6079,112.8399,113.5094,28214.0
2022-02-08 13:00:00,115.2,115.23,114.54,114.7,27437.0,113.4208,113.4504,112.771,112.9285,27437.0
2022-02-08 13:30:00,114.75,114.97,114.26,114.76,48017.0,112.9778,113.1944,112.4953,112.9876,48017.0
2022-02-08 14:00:00,114.86,115.29,114.48,114.52,23912.0,113.0861,113.5094,112.7119,112.7513,23912.0
2022-02-08 14:30:00,114.4,115.19,114.27,114.91,37117.0,112.6332,113.411,112.5052,113.1353,37117.0
2022-02-08 15:00:00,114.97,116.0,114.68,115.77,87092.0,113.1944,114.2085,112.9089,113.982,87092.0
2022-02-08 15:30:00,115.83,116.91,115.73,116.42,256098.0,114.0411,115.1044,113.9426,114.622,256098.0
2022-02-09 09:30:00,117.87,118.88,117.03,117.39,95611.0,116.0496,117.044,115.2226,115.577,95611.0
2022-02-09 10:00:00,117.45,118.58,117.06,118.51,37341.0,115.6361,116.7486,115.2521,116.6797,37341.0
2022-02-09 10:30:00,118.55,118.88,118.09,118.69,59870.0,116.7191,117.044,116.2662,116.8569,59870.0
2022-02-09 11:00:00,118.7,119.26,118.62,119.08,60414.0,116.8668,117.4181,116.788,117.2409,60414.0
2022-02-09 11:30:00,119.08,119.35,118.92,119.01,30414.0,117.2409,117.5067,117.0834,117.172,30414.0
2022-02-09 12:00:00,118.96,120.26,118.87,120.14,36446.0,117.1228,118.4027,117.0341,118.2845,36446.0
2022-02-09 12:30:00,120.18,120.41,119.99,120.24,36162.0,118.3239,118.5504,118.1368,118.383,36162.0
2022-02-09 13:00:00,120.29,120.64,120.01,120.62,39002.0,118.4322,118.7768,118.1565,118.7571,39002.0
2022-02-09 13:30:00,120.52,121.32,120.52,121.31,34883.0,118.6587,119.4463,118.6587,119.4365,34883.0
2022-02-09 14:00:00,121.34,121.64,121.15,121.26,37476.0,119.466,119.7614,119.2789,119.3872,37476.0
2022-02-09 14:30:00,121.29,121.68,121.08,121.3,63887.0,119.4168,119.8007,119.21,119.4266,63887.0
2022-02-09 15:00:00,121.28,121.88,121.05,121.7,83215.0,119.4069,119.9977,119.1805,119.8204,83215.0
2022-02-09 15:30:00,121.69,121.89,121.02,121.36,261028.0,119.8106,120.0075,119.1509,119.4857,261028.0
2022-02-10 09:30:00,118.09,120.6,117.5,120.17,91346.0,116.2662,118.7374,115.6853,118.3141,91346.0
2022-02-10 10:00:00,120.18,122.2,120.0,121.43,119089.0,118.3239,120.3127,118.1467,119.5546,119089.0
2022-02-10 10:30:00,121.5,122.16,120.72,121.11,96311.0,119.6235,120.2733,118.8556,119.2395,96311.0
2022-02-10 11:00:00,120.98,121.7,120.75,121.25,52598.0,119.1116,119.8204,118.8851,119.3774,52598.0
2022-02-10 11:30:00,121.25,121.93,120.71,121.64,44697.0,119.3774,120.0469,118.8457,119.7614,44697.0
2022-02-10 12:00:00,121.55,121.75,120.94,121.33,32190.0,119.6728,119.8697,119.0722,119.4562,32190.0
2022-02-10 12:30:00,121.4,121.52,119.79,120.62,50306.0,119.5251,119.6432,117.9399,118.7571,50306.0
2022-02-10 13:00:00,120.53,121.04,119.97,120.11,88023.0,118.6685,119.1706,118.1172,118.255,88023.0
2022-02-10 13:30:00,120.02,120.31,119.52,120.31,56966.0,118.1664,118.4519,117.6741,118.4519,56966.0
2022-02-10 14:00:00,120.26,120.34,118.95,119.57,81840.0,118.4027,118.4814,117.1129,117.7233,81840.0
2022-02-10 14:30:00,119.49,120.07,118.9,119.08,105362.0,117.6446,118.2156,117.0637,117.2409,105362.0
2022-02-10 15:00:00,119.11,119.11,118.11,118.17,89506.0,117.2704,117.2704,116.2859,116.345,89506.0
2022-02-10 15:30:00,118.15,118.21,116.84,117.33,265700.0,116.3253,116.3843,115.0355,115.5179,265700.0
2022-02-11 09:30:00,117.41,118.67,116.34,116.5,65077.0,115.5967,116.8372,114.5432,114.7007,65077.0
2022-02-11 10:00:00,116.57,117.91,116.27,117.91,52937.0,114.7697,116.089,114.4743,116.089,52937.0
2022-02-11 10:30:00,117.87,118.53,116.76,116.88,51417.0,116.0496,116.6994,114.9567,115.0749,51417.0
2022-02-11 11:00:00,116.89,117.55,116.02,116.41,52836.0,115.0847,115.7345,114.2282,114.6121,52836.0
2022-02-11 11:30:00,116.6,116.87,116.29,116.6,54816.0,114.7992,115.065,114.494,114.7992,54816.0
2022-02-11 12:00:00,116.59,117.07,116.46,116.85,28515.0,114.7894,115.2619,114.6614,115.0453,28515.0
2022-02-11 12:30:00,116.7,117.1,115.85,115.85,31579.0,114.8977,115.2915,114.0608,114.0608,31579.0
2022-02-11 13:00:00,115.75,116.11,115.64,115.7,34998.0,113.9623,114.3168,113.854,113.9131,34998.0
2022-02-11 13:30:00,115.64,115.71,114.04,114.19,51095.0,113.854,113.9229,112.2787,112.4264,51095.0
2022-02-11 14:00:00,114.08,114.8,113.47,113.72,68708.0,112.3181,113.027,111.7175,111.9637,68708.0
2022-02-11 14:30:00,113.93,114.21,112.47,112.94,39490.0,112.1704,112.4461,110.733,111.1957,39490.0
2022-02-11 15:00:00,112.96,114.06,112.0,112.61,91714.0,111.2154,112.2984,110.2702,110.8708,91714.0
2022-02-11 15:30:00,112.57,113.74,111.83,113.15,221992.0,110.8314,111.9834,110.1029,111.4025,221992.0
2022-02-14 09:30:00,113.05,116.89,112.95,115.68,99317.0,111.304,115.0847,111.2056,113.8934,99317.0
2022-02-14 10:00:00,115.68,115.71,114.11,114.53,74918.0,113.8934,113.9229,112.3477,112.7612,74918.0
2022-02-14 10:30:00,114.14,114.52,113.43,113.85,43967.0,112.3772,112.7513,111.6782,112.0917,43967.0
2022-02-14 11:00:00,113.83,114.96,113.76,114.79,25511.0,112.072,113.1845,112.0031,113.0172,25511.0
2022-02-14 11:30:00,114.78,115.23,114.2,114.38,27519.0,113.0073,113.4504,112.4363,112.6135,27519.0
2022-02-14 12:00:00,114.34,114.52,113.89,114.27,39162.0,112.5741,112.7513,112.1311,112.5052,39162.0
2022-02-14 12:30:00,114.4,114.59,113.86,113.9,19422.0,112.6332,112.8202,112.1015,112.1409,19422.0
2022-02-14 13:00:00,113.88,114.02,113.09,113.23,23981.0,112.1212,112.259,111.3434,111.4812,23981.0
2022-02-14 13:30:00,113.16,113.28,111.81,111.83,33475.0,111.4123,111.5305,110.0832,110.1029,33475.0
2022-02-14 14:00:00,111.85,112.47,111.09,112.38,56135.0,110.1226,110.733,109.3743,110.6444,56135.0
2022-02-14 14:30:00,112.29,112.96,111.9,112.96,47384.0,110.5558,111.2154,110.1718,111.2154,47384.0
2022-02-14 15:00:00,112.98,113.12,112.08,112.68,42647.0,111.2351,111.3729,110.349,110.9397,42647.0
2022-02-14 15:30:00,112.64,113.3,111.88,112.35,224237.0,110.9004,111.5502,110.1521,110.6148,224237.0
2022-02-15 09:30:00,114.13,116.66,114.06,115.8,150011.0,112.3673,114.8583,112.2984,114.0116,150011.0
2022-02-15 10:00:00,115.86,116.26,114.97,115.89,63773.0,114.0706,114.4645,113.1944,114.1002,63773.0
2022-02-15 10:30:00,115.89,116.48,115.4,115.9,61204.0,114.1002,114.6811,113.6177,114.11,61204.0
2022-02-15 11:00:00,115.89,116.78,115.89,116.5,92068.0,114.1002,114.9764,114.1002,114.7007,92068.0
2022-02-15 11:30:00,116.47,117.26,116.47,117.14,42487.0,114.6712,115.449,114.6712,115.3309,42487.0
2022-02-15 12:00:00,117.13,117.4,116.09,116.13,58255.0,115.321,115.5868,114.2971,114.3365,58255.0
2022-02-15 12:30:00,116.14,116.34,115.46,116.08,48260.0,114.3463,114.5432,113.6768,114.2872,48260.0
2022-02-15 13:00:00,116.13,117.14,116.04,117.14,86557.0,114.3365,115.3309,114.2479,115.3309,86557.0
2022-02-15 13:30:00,117.14,117.31,116.84,117.23,72459.0,115.3309,115.4982,115.0355,115.4195,72459.0
2022-02-15 14:00:00,117.28,117.75,116.93,117.63,66761.0,115.4687,115.9314,115.1241,115.8133,66761.0
2022-02-15 14:30:00,117.59,118.03,117.38,117.98,57417.0,115.7739,116.2071,115.5672,116.1579,57417.0
2022-02-15 15:00:00,117.96,118.51,117.84,118.23,93316.0,116.1382,116.6797,116.0201,116.404,93316.0
2022-02-15 15:30:00,118.23,118.28,117.55,118.1,223957.0,116.404,116.4533,115.7345,116.276,223957.0
2022-02-16 09:30:00,116.82,117.72,115.8,116.77,128544.0,115.0158,115.9019,114.0116,114.9666,128544.0
2022-02-16 10:00:00,116.71,117.72,116.52,117.64,60447.0,114.9075,115.9019,114.7204,115.8231,60447.0
2022-02-16 10:30:00,117.53,118.09,117.46,117.76,53807.0,115.7148,116.2662,115.6459,115.9413,53807.0
2022-02-16 11:00:00,117.79,118.45,117.66,118.27,27505.0,115.9708,116.6206,115.8428,116.4434,27505.0
2022-02-16 11:30:00,118.19,118.26,117.71,117.8,43733.0,116.3646,116.4336,115.8921,115.9807,43733.0
2022-02-16 12:00:00,117.83,118.0,117.62,117.78,33195.0,116.0102,116.1776,115.8034,115.961,33195.0
2022-02-16 12:30:00,117.8,117.8,117.29,117.37,32595.0,115.9807,115.9807,115.4785,115.5573,32595.0
2022-02-16 13:00:00,117.44,117.74,117.22,117.62,21102.0,115.6262,115.9216,115.4096,115.8034,21102.0
2022-02-16 13:30:00,117.58,117.67,117.36,117.56,19649.0,115.7641,115.8527,115.5475,115.7444,19649.0
2022-02-16 14:00:00,117.63,119.45,117.35,119.37,49137.0,115.8133,117.6052,115.5376,117.5264,49137.0
2022-02-16 14:30:00,119.45,119.99,119.0,119.39,50391.0,117.6052,118.1368,117.1621,117.5461,50391.0
2022-02-16 15:00:00,119.4,119.87,119.3,119.61,49801.0,117.556,118.0187,117.4575,117.7627,49801.0
2022-02-16 15:30:00,119.58,119.68,119.01,119.2,86599.0,117.7332,117.8316,117.172,117.359,86599.0
2022-02-17 09:30:00,117.17,118.34,116.43,117.29,115768.0,115.4698,116.6228,114.7405,115.5881,115768.0
2022-02-17 10:00:00,117.28,117.6,116.44,116.55,74317.0,115.5782,115.8936,114.7504,114.8588,74317.0
2022-02-17 10:30:00,116.51,117.18,116.26,117.12,72101.0,114.8194,115.4796,114.573,115.4205,72101.0
2022-02-17 11:00:00,117.12,117.97,117.06,117.69,26900.0,115.4205,116.2582,115.3614,115.9822,26900.0
2022-02-17 11:30:00,117.76,118.25,117.49,117.52,19159.0,116.0512,116.5341,115.7851,115.8147,19159.0
2022-02-17 12:00:00,117.59,117.78,116.78,117.35,46463.0,115.8837,116.0709,115.0855,115.6472,46463.0
2022-02-17 12:30:00,117.36,117.71,117.17,117.48,32330.0,115.657,116.002,115.4698,115.7753,32330.0
2022-02-17 13:00:00,117.48,117.69,116.88,117.01,33269.0,115.7753,115.9822,115.184,115.3121,33269.0
2022-02-17 13:30:00,117.04,117.16,116.8,117.05,32595.0,115.3417,115.4599,115.1052,115.3515,32595.0
2022-02-17 14:00:00,117.05,117.16,116.78,116.9,23684.0,115.3515,115.4599,115.0855,115.2037,23684.0
2022-02-17 14:30:00,116.98,117.12,116.62,116.62,42989.0,115.2825,115.4205,114.9278,114.9278,42989.0
2022-02-17 15:00:00,116.66,116.68,115.82,116.5,71040.0,114.9672,114.9869,114.1394,114.8095,71040.0
2022-02-17 15:30:00,116.45,117.04,115.96,116.0,240989.0,114.7602,115.3417,114.2774,114.3168,240989.0
2022-02-18 09:30:00,116.18,116.22,114.4,116.01,76652.0,114.4942,114.5336,112.74,114.3266,76652.0
2022-02-18 10:00:00,115.98,116.1,114.72,114.77,35943.0,114.2971,114.4153,113.0553,113.1046,35943.0
2022-02-18 10:30:00,114.78,114.78,114.07,114.21,42727.0,113.1145,113.1145,112.4148,112.5527,42727.0
2022-02-18 11:00:00,114.23,114.63,113.46,114.15,42281.0,112.5725,112.9666,111.8136,112.4936,42281.0
2022-02-18 11:30:00,114.19,114.56,113.5,113.55,43614.0,112.533,112.8977,111.853,111.9023,43614.0
2022-02-18 12:00:00,113.61,114.68,113.45,114.19,32672.0,111.9615,113.0159,111.8038,112.533,32672.0
2022-02-18 12:30:00,114.15,114.38,113.23,113.38,38796.0,112.4936,112.7203,111.587,111.7348,38796.0
2022-02-18 13:00:00,113.41,113.45,112.83,113.31,70098.0,111.7644,111.8038,111.1928,111.6658,70098.0
2022-02-18 13:30:00,113.27,114.25,113.2,113.95,53135.0,111.6264,112.5922,111.5574,112.2965,53135.0
2022-02-18 14:00:00,113.99,115.42,113.95,115.32,37724.0,112.3359,113.7452,112.2965,113.6466,37724.0
2022-02-18 14:30:00,115.32,116.09,115.25,115.98,49201.0,113.6466,114.4055,113.5777,114.2971,49201.0
2022-02-18 15:00:00,116.0,116.4,115.24,115.29,60457.0,114.3168,114.711,113.5678,113.6171,60457.0
2022-02-18 15:30:00,115.14,115.76,114.75,114.81,141054.0,113.4692,114.0803,113.0849,113.144,141054.0
2022-02-22 09:30:00,113.55,116.99,112.83,115.93,93910.0,111.9023,115.2924,111.1928,114.2478,93910.0
2022-02-22 10:00:00,115.96,117.22,115.35,117.22,69085.0,114.2774,115.5191,113.6762,115.5191,69085.0
2022-02-22 10:30:00,117.21,117.22,115.74,115.84,89431.0,115.5092,115.5191,114.0605,114.1591,89431.0
2022-02-22 11:00:00,115.9,115.97,114.32,114.86,61794.0,114.2182,114.2872,112.6611,113.1933,61794.0
2022-02-22 11:30:00,114.89,115.35,113.71,114.14,55761.0,113.2229,113.6762,112.06,112.4838,55761.0
2022-02-22 12:00:00,114.15,114.44,113.69,113.81,23548.0,112.4936,112.7794,112.0403,112.1585,23548.0
2022-02-22 12:30:00,113.72,114.21,113.31,113.6,24246.0,112.0699,112.5527,111.6658,111.9516,24246.0
2022-02-22 13:00:00,113.6,113.85,113.0,113.19,23896.0,111.9516,112.198,111.3603,111.5475,23896.0
2022-02-22 13:30:00,113.29,113.9,112.73,112.97,31172.0,111.6461,112.2472,111.0942,111.3307,31172.0
2022-02-22 14:00:00,113.0,113.58,112.52,113.4,36142.0,111.3603,111.9319,110.8873,111.7545,36142.0
2022-02-22 14:30:00,113.43,115.1,112.87,114.8,55028.0,111.7841,113.4298,111.2322,113.1342,55028.0
2022-02-22 15:00:00,114.85,115.79,114.85,115.44,42838.0,113.1835,114.1098,113.1835,113.7649,42838.0
2022-02-22 15:30:00,115.43,115.44,113.31,113.8,128470.0,113.755,113.7649,111.6658,112.1487,128470.0
2022-02-23 09:30:00,114.5,116.0,114.39,114.77,54731.0,112.8385,114.3168,112.7301,113.1046,54731.0
2022-02-23 10:00:00,114.71,115.4,114.13,114.31,58526.0,113.0455,113.7255,112.4739,112.6513,58526.0
2022-02-23 10:30:00,114.32,114.92,113.91,114.18,51777.0,112.6611,113.2524,112.2571,112.5232,51777.0
2022-02-23 11:00:00,113.96,114.03,113.3,113.7,43757.0,112.3064,112.3754,111.6559,112.0501,43757.0
2022-02-23 11:30:00,113.71,114.88,113.44,114.71,30768.0,112.06,113.213,111.7939,113.0455,30768.0
2022-02-23 12:00:00,114.76,115.62,114.41,115.56,33812.0,113.0948,113.9423,112.7498,113.8832,33812.0
2022-02-23 12:30:00,115.6,115.61,114.27,114.34,37186.0,113.9226,113.9324,112.6119,112.6809,37186.0
2022-02-23 13:00:00,114.29,114.36,113.4,113.42,24000.0,112.6316,112.7006,111.7545,111.7742,24000.0
2022-02-23 13:30:00,113.39,114.09,113.13,113.42,29208.0,111.7446,112.4345,111.4884,111.7742,29208.0
2022-02-23 14:00:00,113.39,113.7,112.65,112.69,39107.0,111.7446,112.0501,111.0154,111.0548,39107.0
2022-02-23 14:30:00,112.87,112.92,112.34,112.54,35601.0,111.2322,111.2815,110.7099,110.907,35601.0
2022-02-23 15:00:00,112.57,112.67,111.31,111.81,86466.0,110.9365,111.0351,109.6948,110.1876,86466.0
2022-02-23 15:30:00,111.79,112.02,111.24,111.52,267467.0,110.1679,110.3945,109.6258,109.9018,267467.0
2022-02-24 09:30:00,107.11,110.2,107.11,109.42,149944.0,105.5558,108.6009,105.5558,107.8322,149944.0
2022-02-24 10:00:00,109.51,111.59,108.76,110.52,63531.0,107.9209,109.9708,107.1818,108.9163,63531.0
2022-02-24 10:30:00,110.38,111.04,109.44,110.64,54079.0,108.7783,109.4287,107.852,109.0345,54079.0
2022-02-24 11:00:00,110.51,112.09,110.33,111.09,64082.0,108.9064,110.4635,108.729,109.478,64082.0
2022-02-24 11:30:00,111.17,112.33,110.72,112.12,43847.0,109.5569,110.7,109.1134,110.4931,43847.0
2022-02-24 12:00:00,112.16,112.4,110.84,111.33,39359.0,110.5325,110.769,109.2316,109.7145,39359.0
2022-02-24 12:30:00,111.39,112.16,110.87,110.87,40764.0,109.7737,110.5325,109.2612,109.2612,40764.0
2022-02-24 13:00:00,111.04,111.71,110.82,110.88,36660.0,109.4287,110.089,109.2119,109.2711,36660.0
2022-02-24 13:30:00,110.88,113.12,110.88,112.14,36858.0,109.2711,111.4786,109.2711,110.5128,36858.0
2022-02-24 14:00:00,112.15,113.39,111.59,113.11,37672.0,110.5226,111.7446,109.9708,111.4687,37672.0
2022-02-24 14:30:00,113.19,114.76,113.17,114.4,46649.0,111.5475,113.0948,111.5278,112.74,46649.0
2022-02-24 15:00:00,114.55,115.8,114.43,115.2,54194.0,112.8878,114.1197,112.7696,113.5284,54194.0
2022-02-24 15:30:00,115.24,117.52,115.2,117.39,298241.0,113.5678,115.8147,113.5284,115.6866,298241.0
2022-02-25 09:30:00,117.09,117.76,115.55,115.76,88379.0,115.391,116.0512,113.8733,114.0803,88379.0
2022-02-25 10:00:00,115.78,117.02,114.87,116.86,44580.0,114.1,115.322,113.2032,115.1643,44580.0
2022-02-25 10:30:00,116.88,118.25,116.34,118.02,61784.0,115.184,116.5341,114.6518,116.3075,61784.0
2022-02-25 11:00:00,118.16,118.5,117.65,118.21,83208.0,116.4454,116.7805,115.9428,116.4947,83208.0
2022-02-25 11:30:00,118.23,119.46,118.04,119.45,38800.0,116.5144,117.7266,116.3272,117.7167,38800.0
2022-02-25 12:00:00,119.49,119.49,118.36,118.74,56093.0,117.7561,117.7561,116.6425,117.017,56093.0
2022-02-25 12:30:00,118.78,119.37,118.39,118.72,39951.0,117.0564,117.6379,116.6721,116.9973,39951.0
2022-02-25 13:00:00,118.87,119.07,118.23,118.9,43980.0,117.1451,117.3422,116.5144,117.1747,43980.0
2022-02-25 13:30:00,119.0,119.25,118.66,118.86,32363.0,117.2732,117.5196,116.9382,117.1353,32363.0
2022-02-25 14:00:00,118.77,119.17,117.98,118.78,41488.0,117.0466,117.4408,116.268,117.0564,41488.0
2022-02-25 14:30:00,118.8,119.09,118.2,118.62,87229.0,117.0761,117.3619,116.4848,116.8988,87229.0
2022-02-25 15:00:00,118.55,119.32,118.23,118.98,57228.0,116.8298,117.5886,116.5144,117.2535,57228.0
2022-02-25 15:30:00,119.0,120.14,118.91,120.11,249932.0,117.2732,118.3967,117.1845,118.3671,249932.0
2022-02-28 09:30:00,118.85,119.55,117.0,118.71,146367.0,117.1254,117.8153,115.3023,116.9874,146367.0
2022-02-28 10:00:00,118.82,118.82,117.48,117.98,48715.0,117.0959,117.0959,115.7753,116.268,48715.0
2022-02-28 10:30:00,118.06,118.77,118.02,118.54,73695.0,116.3469,117.0466,116.3075,116.8199,73695.0
2022-02-28 11:00:00,118.59,118.8,118.05,118.65,44943.0,116.8692,117.0761,116.337,116.9283,44943.0
2022-02-28 11:30:00,118.65,118.79,117.86,118.12,73140.0,116.9283,117.0663,116.1498,116.406,73140.0
2022-02-28 12:00:00,118.08,118.22,116.35,116.68,49461.0,116.3666,116.5046,114.6617,114.9869,49461.0
2022-02-28 12:30:00,116.64,116.83,115.63,116.13,40617.0,114.9475,115.1347,113.9521,114.4449,40617.0
2022-02-28 13:00:00,116.2,116.69,115.6,116.11,28863.0,114.5139,114.9968,113.9226,114.4252,28863.0
2022-02-28 13:30:00,116.11,116.55,115.88,116.39,22116.0,114.4252,114.8588,114.1985,114.7011,22116.0
2022-02-28 14:00:00,116.35,116.37,115.28,115.8,56395.0,114.6617,114.6814,113.6072,114.1197,56395.0
2022-02-28 14:30:00,115.79,116.44,115.57,116.31,39688.0,114.1098,114.7504,113.893,114.6223,39688.0
2022-02-28 15:00:00,116.25,116.63,115.81,116.5,62160.0,114.5631,114.9376,114.1295,114.8095,62160.0
2022-02-28 15:30:00,116.45,118.0,115.94,117.97,254671.0,114.7602,116.2877,114.2576,116.2582,254671.0
2022-03-01 09:30:00,117.74,118.29,116.36,116.85,47367.0,116.0315,116.5735,114.6715,115.1544,47367.0
2022-03-01 10:00:00,116.99,117.69,116.11,117.32,26966.0,115.2924,115.9822,114.4252,115.6176,26966.0
2022-03-01 10:30:00,117.31,117.43,115.72,116.17,30187.0,115.6078,115.726,114.0408,114.4843,30187.0
2022-03-01 11:00:00,116.18,116.88,116.13,116.36,33516.0,114.4942,115.184,114.4449,114.6715,33516.0
2022-03-01 11:30:00,116.42,116.42,115.06,115.09,42820.0,114.7307,114.7307,113.3904,113.42,42820.0
2022-03-01 12:00:00,115.07,115.24,114.38,114.78,47554.0,113.4003,113.5678,112.7203,113.1145,47554.0
2022-03-01 12:30:00,114.79,115.61,114.6,115.53,22819.0,113.1243,113.9324,112.9371,113.8536,22819.0
2022-03-01 13:00:00,115.42,115.57,114.42,114.43,20145.0,113.7452,113.893,112.7597,112.7696,20145.0
2022-03-01 13:30:00,114.38,114.79,113.8,114.34,38276.0,112.7203,113.1243,112.1487,112.6809,38276.0
2022-03-01 14:00:00,114.51,114.7,113.82,114.53,49251.0,112.8484,113.0356,112.1684,112.8681,49251.0
2022-03-01 14:30:00,114.5,114.97,113.86,114.03,53536.0,112.8385,113.3017,112.2078,112.3754,53536.0
2022-03-01 15:00:00,114.15,115.3,114.03,114.22,63029.0,112.4936,113.6269,112.3754,112.5626,63029.0
2022-03-01 15:30:00,114.19,114.71,113.29,114.64,284182.0,112.533,113.0455,111.6461,112.9765,284182.0
2022-03-02 09:30:00,115.08,117.46,115.0,116.58,91763.0,113.4101,115.7556,113.3313,114.8884,91763.0
2022-03-02 10:00:00,116.64,116.65,114.82,116.38,25134.0,114.9475,114.9573,113.1539,114.6913,25134.0
2022-03-02 10:30:00,116.38,116.41,114.95,115.61,56947.0,114.6913,114.7208,113.282,113.9324,56947.0
2022-03-02 11:00:00,115.54,117.12,115.28,116.94,22653.0,113.8634,115.4205,113.6072,115.2431,22653.0
2022-03-02 11:30:00,116.99,117.72,116.99,117.47,17947.0,115.2924,116.0118,115.2924,115.7654,17947.0
2022-03-02 12:00:00,117.48,118.01,117.26,117.9,34607.0,115.7753,116.2976,115.5585,116.1892,34607.0
2022-03-02 12:30:00,117.92,118.02,117.2,117.69,35278.0,116.2089,116.3075,115.4994,115.9822,35278.0
2022-03-02 13:00:00,117.73,118.07,117.69,117.84,31668.0,116.0217,116.3567,115.9822,116.1301,31668.0
2022-03-02 13:30:00,117.87,118.02,117.37,117.7,35253.0,116.1596,116.3075,115.6669,115.9921,35253.0
2022-03-02 14:00:00,117.75,118.14,117.29,117.52,43333.0,116.0414,116.4257,115.5881,115.8147,43333.0
2022-03-02 14:30:00,117.51,117.84,117.18,117.26,33758.0,115.8049,116.1301,115.4796,115.5585,33758.0
2022-03-02 15:00:00,117.25,117.64,116.96,117.26,34823.0,115.5486,115.933,115.2628,115.5585,34823.0
2022-03-02 15:30:00,117.27,117.75,117.09,117.29,131283.0,115.5683,116.0414,115.391,115.5881,131283.0
2022-03-03 09:30:00,116.48,117.28,113.54,114.23,143277.0,114.7898,115.5782,111.8925,112.5725,143277.0
2022-03-03 10:00:00,114.35,114.75,112.68,113.0,43767.0,112.6907,113.0849,111.0449,111.3603,43767.0
2022-03-03 10:30:00,112.95,113.33,112.25,112.38,64101.0,111.311,111.6855,110.6212,110.7493,64101.0
2022-03-03 11:00:00,112.32,113.7,112.32,113.49,29346.0,110.6902,112.0501,110.6902,111.8432,29346.0
2022-03-03 11:30:00,113.53,114.35,113.44,114.15,14746.0,111.8826,112.6907,111.7939,112.4936,14746.0
2022-03-03 12:00:00,114.07,114.6,113.62,113.71,16658.0,112.4148,112.9371,111.9713,112.06,16658.0
2022-03-03 12:30:00,113.74,115.44,113.66,115.26,31491.0,112.0896,113.7649,112.0107,113.5875,31491.0
2022-03-03 13:00:00,115.28,115.91,115.09,115.72,24780.0,113.6072,114.2281,113.42,114.0408,24780.0
2022-03-03 13:30:00,115.69,115.69,115.08,115.33,30510.0,114.0113,114.0113,113.4101,113.6565,30510.0
2022-03-03 14:00:00,115.29,115.64,115.06,115.26,29853.0,113.6171,113.962,113.3904,113.5875,29853.0
2022-03-03 14:30:00,115.13,115.27,114.55,114.74,19926.0,113.4594,113.5974,112.8878,113.0751,19926.0
2022-03-03 15:00:00,114.7,114.71,113.86,114.56,41365.0,113.0356,113.0455,112.2078,112.8977,41365.0
2022-03-03 15:30:00,114.52,114.52,113.61,114.17,140738.0,112.8582,112.8582,111.9615,112.5133,140738.0
2022-03-04 09:30:00,112.78,113.76,111.55,112.78,70600.0,111.1435,112.1093,109.9313,111.1435,70600.0
2022-03-04 10:00:00,112.79,113.01,111.67,112.12,41519.0,111.1533,111.3702,110.0496,110.4931,41519.0
2022-03-04 10:30:00,111.97,112.68,111.41,111.42,27776.0,110.3452,111.0449,109.7934,109.8032,27776.0
2022-03-04 11:00:00,111.41,111.78,110.7,111.58,38125.0,109.7934,110.158,109.0937,109.9609,38125.0
2022-03-04 11:30:00,111.43,112.23,111.09,111.66,13666.0,109.8131,110.6015,109.478,110.0397,13666.0
2022-03-04 12:00:00,111.61,112.78,111.3,112.26,18665.0,109.9905,111.1435,109.685,110.631,18665.0
2022-03-04 12:30:00,112.22,112.51,111.78,112.51,17842.0,110.5916,110.8774,110.158,110.8774,17842.0
2022-03-04 13:00:00,112.5,112.93,111.83,111.83,20352.0,110.8676,111.2913,110.2073,110.2073,20352.0
2022-03-04 13:30:00,111.87,112.54,111.42,111.42,20576.0,110.2467,110.907,109.8032,109.8032,20576.0
2022-03-04 14:00:00,111.48,111.74,111.04,111.21,34333.0,109.8624,110.1186,109.4287,109.5963,34333.0
2022-03-04 14:30:00,111.17,111.44,110.04,110.12,52947.0,109.5569,109.8229,108.4433,108.5221,52947.0
2022-03-04 15:00:00,110.1,111.04,110.1,110.5,68091.0,108.5024,109.4287,108.5024,108.8966,68091.0
2022-03-04 15:30:00,110.5,111.86,110.4,111.79,203029.0,108.8966,110.2368,108.798,110.1679,203029.0
2022-03-07 09:30:00,113.03,113.89,109.85,109.88,118779.0,111.3899,112.2374,108.256,108.2856,118779.0
2022-03-07 10:00:00,109.78,110.14,109.24,109.55,60508.0,108.187,108.5418,107.6549,107.9604,60508.0
2022-03-07 10:30:00,109.42,109.89,108.04,108.34,46808.0,107.8322,108.2954,106.4723,106.7679,46808.0
2022-03-07 11:00:00,108.3,109.37,107.96,108.85,51262.0,106.7285,107.783,106.3934,107.2705,51262.0
2022-03-07 11:30:00,108.71,109.23,108.28,108.87,36703.0,107.1326,107.645,106.7088,107.2902,36703.0
2022-03-07 12:00:00,108.83,109.08,108.16,108.34,36373.0,107.2508,107.4972,106.5905,106.7679,36373.0
2022-03-07 12:30:00,108.35,109.26,107.67,107.83,52960.0,106.7778,107.6746,106.1076,106.2653,52960.0
2022-03-07 13:00:00,107.75,108.31,107.37,107.77,41280.0,106.1865,106.7384,105.812,106.2062,41280.0
2022-03-07 13:30:00,107.7,108.36,107.41,107.66,41559.0,106.1372,106.7876,105.8514,106.0978,41559.0
2022-03-07 14:00:00,107.7,108.11,107.12,107.67,62034.0,106.1372,106.5413,105.5656,106.1076,62034.0
2022-03-07 14:30:00,107.67,107.85,106.9,107.01,51780.0,106.1076,106.285,105.3488,105.4572,51780.0
2022-03-07 15:00:00,107.01,107.45,106.8,107.31,98817.0,105.4572,105.8908,105.2503,105.7529,98817.0
2022-03-07 15:30:00,107.33,107.84,106.33,106.37,296768.0,105.7726,106.2752,104.7871,104.8265,296768.0
2022-03-08 09:30:00,107.49,107.97,105.89,106.9,46907.0,105.9303,106.4033,104.3535,105.3488,46907.0
2022-03-08 10:00:00,107.02,107.76,105.69,106.67,96190.0,105.4671,106.1963,104.1564,105.1222,96190.0
2022-03-08 10:30:00,106.52,107.55,105.36,107.41,52087.0,104.9743,105.9894,103.8312,105.8514,52087.0
2022-03-08 11:00:00,107.43,107.71,106.42,106.75,63776.0,105.8711,106.1471,104.8758,105.201,63776.0
2022-03-08 11:30:00,106.62,107.4,105.93,106.84,40332.0,105.0729,105.8416,104.3929,105.2897,40332.0
2022-03-08 12:00:00,106.84,110.42,106.8,109.59,49477.0,105.2897,108.8177,105.2503,107.9998,49477.0
2022-03-08 12:30:00,109.66,110.81,109.19,110.52,58285.0,108.0688,109.2021,107.6056,108.9163,58285.0
2022-03-08 13:00:00,110.59,111.73,109.5,109.72,64373.0,108.9853,110.1087,107.9111,108.1279,64373.0
2022-03-08 13:30:00,109.72,109.9,108.46,108.52,46152.0,108.1279,108.3053,106.8862,106.9453,46152.0
2022-03-08 14:00:00,108.44,109.13,107.87,109.03,38836.0,106.8665,107.5465,106.3047,107.4479,38836.0
2022-03-08 14:30:00,108.98,109.96,108.56,109.56,40600.0,107.3986,108.3644,106.9847,107.9702,40600.0
2022-03-08 15:00:00,109.54,110.38,108.66,108.68,80080.0,107.9505,108.7783,107.0833,107.103,80080.0
2022-03-08 15:30:00,108.69,109.06,107.35,107.51,271548.0,107.1128,107.4775,105.7923,105.95,271548.0
2022-03-09 09:30:00,111.29,111.45,109.42,110.17,57521.0,109.6751,109.8328,107.8322,108.5714,57521.0
2022-03-09 10:00:00,110.43,111.89,110.18,111.76,28752.0,108.8276,110.2664,108.5812,110.1383,28752.0
2022-03-09 10:30:00,111.87,112.21,111.52,111.91,76697.0,110.2467,110.5818,109.9018,110.2861,76697.0
2022-03-09 11:00:00,111.99,112.02,110.86,111.18,49373.0,110.365,110.3945,109.2514,109.5667,49373.0
2022-03-09 11:30:00,111.15,112.05,111.14,111.78,42730.0,109.5371,110.4241,109.5273,110.158,42730.0
2022-03-09 12:00:00,111.78,112.2,111.73,112.18,41174.0,110.158,110.5719,110.1087,110.5522,41174.0
2022-03-09 12:30:00,112.23,113.03,112.22,112.47,44530.0,110.6015,111.3899,110.5916,110.838,44530.0
2022-03-09 13:00:00,112.44,112.79,112.1,112.46,105968.0,110.8084,111.1533,110.4734,110.8281,105968.0
2022-03-09 13:30:00,112.48,112.49,111.71,111.81,55851.0,110.8478,110.8577,110.089,110.1876,55851.0
2022-03-09 14:00:00,111.9,112.08,111.35,111.89,71510.0,110.2763,110.4537,109.7342,110.2664,71510.0
2022-03-09 14:30:00,111.89,112.0,111.63,111.78,56887.0,110.2664,110.3748,110.0102,110.158,56887.0
2022-03-09 15:00:00,111.84,112.18,111.8,112.0,123893.0,110.2171,110.5522,110.1777,110.3748,123893.0
2022-03-09 15:30:00,112.0,112.15,111.26,111.75,277094.0,110.3748,110.5226,109.6456,110.1284,277094.0
2022-03-10 09:30:00,109.53,110.01,108.07,109.2,53485.0,107.9407,108.4137,106.5018,107.6154,53485.0
2022-03-10 10:00:00,109.07,109.64,108.25,108.86,96200.0,107.4873,108.0491,106.6792,107.2804,96200.0
2022-03-10 10:30:00,108.7,108.8,107.79,107.86,35514.0,107.1227,107.2212,106.2259,106.2949,35514.0
2022-03-10 11:00:00,107.85,108.15,107.57,108.11,73575.0,106.285,106.5807,106.0091,106.5413,73575.0
2022-03-10 11:30:00,108.28,108.98,107.87,108.98,35100.0,106.7088,107.3986,106.3047,107.3986,35100.0
2022-03-10 12:00:00,109.03,109.45,108.83,108.9,28386.0,107.4479,107.8618,107.2508,107.3198,28386.0
2022-03-10 12:30:00,108.87,108.87,107.98,108.12,28446.0,107.2902,107.2902,106.4131,106.5511,28446.0
2022-03-10 13:00:00,108.1,108.45,107.82,108.08,26475.0,106.5314,106.8763,106.2555,106.5117,26475.0
2022-03-10 13:30:00,108.14,108.89,108.07,108.81,21135.0,106.5708,107.3099,106.5018,107.2311,21135.0
2022-03-10 14:00:00,108.74,109.65,108.65,109.62,26106.0,107.1621,108.0589,107.0734,108.0293,26106.0
2022-03-10 14:30:00,109.65,110.5,109.43,110.29,49723.0,108.0589,108.8966,107.8421,108.6896,49723.0
2022-03-10 15:00:00,110.28,110.71,109.82,110.24,63067.0,108.6798,109.1035,108.2264,108.6404,63067.0
2022-03-10 15:30:00,110.29,110.53,109.61,109.91,168377.0,108.6896,108.9261,108.0195,108.3151,168377.0
2022-03-11 09:30:00,112.0,112.24,109.49,109.86,49727.0,110.3748,110.6113,107.9012,108.2659,49727.0
2022-03-11 10:00:00,109.71,109.75,108.69,109.1,31585.0,108.118,108.1575,107.1128,107.5169,31585.0
2022-03-11 10:30:00,109.03,109.38,108.57,109.19,15656.0,107.4479,107.7928,106.9946,107.6056,15656.0
2022-03-11 11:00:00,109.23,109.23,108.19,108.5,13601.0,107.645,107.645,106.6201,106.9256,13601.0
2022-03-11 11:30:00,108.45,108.83,108.13,108.51,22125.0,106.8763,107.2508,106.561,106.9355,22125.0
2022-03-11 12:00:00,108.5,108.7,107.88,107.9,31837.0,106.9256,107.1227,106.3146,106.3343,31837.0
2022-03-11 12:30:00,107.88,108.61,107.68,108.57,23096.0,106.3146,107.034,106.1175,106.9946,23096.0
2022-03-11 13:00:00,108.57,108.78,108.31,108.55,22749.0,106.9946,107.2015,106.7384,106.9749,22749.0
2022-03-11 13:30:00,108.61,108.98,108.3,108.34,16520.0,107.034,107.3986,106.7285,106.7679,16520.0
2022-03-11 14:00:00,108.29,108.91,108.25,108.91,23129.0,106.7186,107.3297,106.6792,107.3297,23129.0
2022-03-11 14:30:00,108.89,108.92,108.42,108.67,27112.0,107.3099,107.3395,106.8468,107.0931,27112.0
2022-03-11 15:00:00,108.58,108.89,107.94,107.95,46638.0,107.0044,107.3099,106.3737,106.3836,46638.0
2022-03-11 15:30:00,107.95,108.01,106.78,107.03,158393.0,106.3836,106.4427,105.2306,105.4769,158393.0
2022-03-14 09:30:00,107.68,110.03,107.2,109.74,135981.0,106.1175,108.4334,105.6445,108.1476,135981.0
2022-03-14 10:00:00,109.61,111.94,109.18,111.3,94346.0,108.0195,110.3157,107.5957,109.685,94346.0
2022-03-14 10:30:00,111.26,111.28,110.13,110.75,63032.0,109.6456,109.6653,108.5319,109.143,63032.0
2022-03-14 11:00:00,110.81,110.81,109.55,110.01,55948.0,109.2021,109.2021,107.9604,108.4137,55948.0
2022-03-14 11:30:00,110.0,110.09,107.51,107.9,56488.0,108.4038,108.4925,105.95,106.3343,56488.0
2022-03-14 12:00:00,107.92,107.92,106.95,107.01,66647.0,106.354,106.354,105.3981,105.4572,66647.0
2022-03-14 12:30:00,107.06,107.2,106.0,106.17,60985.0,105.5065,105.6445,104.4619,104.6294,60985.0
2022-03-14 13:00:00,106.11,106.22,104.66,104.76,77702.0,104.5703,104.6787,103.1413,103.2399,77702.0
2022-03-14 13:30:00,104.8,105.25,104.32,104.91,73575.0,103.2793,103.7228,102.8063,103.3877,73575.0
2022-03-14 14:00:00,104.93,105.52,104.85,105.33,39252.0,103.4074,103.9888,103.3286,103.8016,39252.0
2022-03-14 14:30:00,105.4,106.06,105.27,105.89,32466.0,103.8706,104.521,103.7425,104.3535,32466.0
2022-03-14 15:00:00,105.84,106.39,105.54,105.75,53812.0,104.3042,104.8462,104.0086,104.2155,53812.0
2022-03-14 15:30:00,105.74,106.16,105.4,105.52,212589.0,104.2056,104.6196,103.8706,103.9888,212589.0
2022-03-15 09:30:00,106.54,108.72,106.27,108.64,71967.0,104.994,107.1424,104.728,107.0636,71967.0
2022-03-15 10:00:00,108.7,109.48,107.97,109.48,35789.0,107.1227,107.8914,106.4033,107.8914,35789.0
2022-03-15 10:30:00,109.49,109.73,108.44,108.65,29578.0,107.9012,108.1378,106.8665,107.0734,29578.0
2022-03-15 11:00:00,108.83,109.12,108.39,109.12,28036.0,107.2508,107.5366,106.8172,107.5366,28036.0
2022-03-15 11:30:00,109.15,109.54,108.36,108.68,27436.0,107.5662,107.9505,106.7876,107.103,27436.0
2022-03-15 12:00:00,108.71,109.5,108.53,109.46,37756.0,107.1326,107.9111,106.9552,107.8717,37756.0
2022-03-15 12:30:00,109.45,109.78,108.7,109.49,31883.0,107.8618,108.187,107.1227,107.9012,31883.0
2022-03-15 13:00:00,109.36,109.7,109.0,109.14,29455.0,107.7731,108.1082,107.4183,107.5563,29455.0
2022-03-15 13:30:00,109.15,109.77,109.1,109.71,29070.0,107.5662,108.1772,107.5169,108.118,29070.0
2022-03-15 14:00:00,109.69,109.73,108.92,109.0,68551.0,108.0983,108.1378,107.3395,107.4183,68551.0
2022-03-15 14:30:00,108.99,109.59,108.83,109.59,39371.0,107.4085,107.9998,107.2508,107.9998,39371.0
2022-03-15 15:00:00,109.51,110.61,109.4,110.55,61493.0,107.9209,109.005,107.8125,108.9459,61493.0
2022-03-15 15:30:00,110.58,111.01,110.24,110.51,218682.0,108.9754,109.3992,108.6404,108.9064,218682.0
2022-03-16 09:30:00,112.21,114.57,112.03,113.82,87080.0,110.5818,112.9075,110.4044,112.1684,87080.0
2022-03-16 10:00:00,113.91,115.49,113.24,114.57,61043.0,112.2571,113.8142,111.5968,112.9075,61043.0
2022-03-16 10:30:00,114.64,115.22,114.16,114.87,56417.0,112.9765,113.5481,112.5035,113.2032,56417.0
2022-03-16 11:00:00,114.85,115.14,114.24,114.9,113346.0,113.1835,113.4692,112.5823,113.2327,113346.0
2022-03-16 11:30:00,114.9,115.3,114.84,115.3,50403.0,113.2327,113.6269,113.1736,113.6269,50403.0
2022-03-16 12:00:00,115.22,115.73,115.22,115.5,28318.0,113.5481,114.0507,113.5481,113.824,28318.0
2022-03-16 12:30:00,115.48,115.73,114.42,114.66,44312.0,113.8043,114.0507,112.7597,112.9962,44312.0
2022-03-16 13:00:00,114.6,114.9,113.43,113.84,82038.0,112.9371,113.2327,111.7841,112.1881,82038.0
2022-03-16 13:30:00,113.9,114.22,113.6,113.71,27186.0,112.2472,112.5626,111.9516,112.06,27186.0
2022-03-16 14:00:00,113.7,113.86,112.62,113.35,214506.0,112.0501,112.2078,110.9858,111.7052,214506.0
2022-03-16 14:30:00,113.27,115.73,111.97,115.39,48688.0,111.6264,114.0507,110.3452,113.7156,48688.0
2022-03-16 15:00:00,115.37,116.55,114.82,116.38,85227.0,113.6959,114.8588,113.1539,114.6913,85227.0
2022-03-16 15:30:00,116.38,116.98,115.73,116.75,377132.0,114.6913,115.2825,114.0507,115.0559,377132.0
2022-03-17 09:30:00,115.4,117.84,114.68,117.84,123261.0,113.7255,116.1301,113.0159,116.1301,123261.0
2022-03-17 10:00:00,117.64,118.12,116.98,117.56,52871.0,115.933,116.406,115.2825,115.8541,52871.0
2022-03-17 10:30:00,117.57,117.88,116.93,117.57,35686.0,115.864,116.1695,115.2333,115.864,35686.0
2022-03-17 11:00:00,117.4,118.18,116.75,117.9,30752.0,115.6965,116.4651,115.0559,116.1892,30752.0
2022-03-17 11:30:00,117.84,118.71,117.68,118.28,48013.0,116.1301,116.9874,115.9724,116.5637,48013.0
2022-03-17 12:00:00,118.4,119.18,118.22,118.93,49790.0,116.6819,117.4506,116.5046,117.2043,49790.0
2022-03-17 12:30:00,118.9,119.5,118.77,119.3,54961.0,117.1747,117.766,117.0466,117.5689,54961.0
2022-03-17 13:00:00,119.35,119.95,118.94,119.71,43914.0,117.6182,118.2095,117.2141,117.9729,43914.0
2022-03-17 13:30:00,119.78,120.19,119.73,119.89,48832.0,118.0419,118.446,117.9926,118.1503,48832.0
2022-03-17 14:00:00,119.85,120.37,119.53,119.53,42065.0,118.1109,118.6234,117.7955,117.7955,42065.0
2022-03-17 14:30:00,119.56,120.45,119.56,120.29,48241.0,117.8251,118.7022,117.8251,118.5445,48241.0
2022-03-17 15:00:00,120.27,120.53,119.5,120.03,59494.0,118.5248,118.781,117.766,118.2883,59494.0
2022-03-17 15:30:00,120.07,120.66,119.88,120.61,311277.0,118.3277,118.9092,118.1405,118.8599,311277.0
2022-03-18 09:30:00,118.63,121.65,118.62,121.65,153313.0,116.9086,119.8848,116.8988,119.8848,153313.0
2022-03-18 10:00:00,121.62,122.18,121.15,121.71,32921.0,119.8552,120.4071,119.392,119.9439,32921.0
2022-03-18 10:30:00,121.66,121.68,120.65,121.52,51454.0,119.8946,119.9143,118.8993,119.7567,51454.0
2022-03-18 11:00:00,121.43,121.71,120.78,121.02,28066.0,119.668,119.9439,119.0274,119.2639,28066.0
2022-03-18 11:30:00,120.95,121.3,120.72,121.08,35801.0,119.1949,119.5399,118.9683,119.3231,35801.0
2022-03-18 12:00:00,121.04,121.73,120.7,121.73,45151.0,119.2836,119.9636,118.9486,119.9636,45151.0
2022-03-18 12:30:00,121.8,122.49,121.79,122.42,30278.0,120.0326,120.7126,120.0228,120.6436,30278.0
2022-03-18 13:00:00,122.41,122.56,121.9,122.53,30789.0,120.6338,120.7816,120.1312,120.752,30789.0
2022-03-18 13:30:00,122.54,122.88,122.36,122.64,38023.0,120.7619,121.0969,120.5845,120.8604,38023.0
2022-03-18 14:00:00,122.89,123.18,122.58,122.85,29404.0,121.1068,121.3926,120.8013,121.0674,29404.0
2022-03-18 14:30:00,122.87,123.23,122.76,123.12,27700.0,121.0871,121.4419,120.9787,121.3335,27700.0
2022-03-18 15:00:00,123.14,123.8,122.97,123.57,45256.0,121.3532,122.0036,121.1856,121.7769,45256.0
2022-03-18 15:30:00,123.55,123.81,122.77,123.0,225148.0,121.7572,122.0134,120.9885,121.2152,225148.0
2022-03-21 09:30:00,121.78,123.44,120.86,121.33,47686.0,120.0129,121.6488,119.1062,119.5694,47686.0
2022-03-21 10:00:00,121.17,121.49,120.11,120.2,38383.0,119.4118,119.7271,118.3671,118.4558,38383.0
2022-03-21 10:30:00,120.28,120.92,119.72,120.7,32947.0,118.5347,119.1654,117.9828,118.9486,32947.0
2022-03-21 11:00:00,120.68,122.22,120.67,122.03,26432.0,118.9289,120.4465,118.919,120.2593,26432.0
2022-03-21 11:30:00,122.02,122.5,121.61,122.29,22975.0,120.2494,120.7225,119.8454,120.5155,22975.0
2022-03-21 12:00:00,122.35,122.35,121.59,121.6,19633.0,120.5746,120.5746,119.8257,119.8355,19633.0
2022-03-21 12:30:00,121.5,121.5,119.94,120.07,20309.0,119.737,119.737,118.1996,118.3277,20309.0
2022-03-21 13:00:00,119.88,120.26,119.27,119.55,19860.0,118.1405,118.515,117.5393,117.8153,19860.0
2022-03-21 13:30:00,119.53,119.97,119.17,119.84,25785.0,117.7955,118.2292,117.4408,118.101,25785.0
2022-03-21 14:00:00,119.79,120.34,119.35,120.33,15832.0,118.0518,118.5938,117.6182,118.5839,15832.0
2022-03-21 14:30:00,120.27,120.43,119.82,119.86,26789.0,118.5248,118.6825,118.0813,118.1208,26789.0
2022-03-21 15:00:00,119.84,120.18,119.51,119.87,36547.0,118.101,118.4361,117.7758,118.1306,36547.0
2022-03-21 15:30:00,119.98,120.96,119.48,120.96,158190.0,118.239,119.2048,117.7463,119.2048,158190.0
2022-03-22 09:30:00,121.24,121.86,120.46,121.27,38924.0,119.4807,120.0917,118.7121,119.5103,38924.0
2022-03-22 10:00:00,121.5,122.65,121.47,121.95,35199.0,119.737,120.8703,119.7074,120.1804,35199.0
2022-03-22 10:30:00,121.96,122.37,121.89,122.06,30118.0,120.1903,120.5943,120.1213,120.2888,30118.0
2022-03-22 11:00:00,122.11,122.3,121.79,121.86,29190.0,120.3381,120.5254,120.0228,120.0917,29190.0
2022-03-22 11:30:00,121.84,122.01,121.23,121.23,19445.0,120.072,120.2396,119.4709,119.4709,19445.0
2022-03-22 12:00:00,121.27,121.29,120.3,120.54,48071.0,119.5103,119.53,118.5544,118.7909,48071.0
2022-03-22 12:30:00,120.51,120.77,120.16,120.41,41795.0,118.7613,119.0176,118.4164,118.6628,41795.0
2022-03-22 13:00:00,120.38,120.95,120.27,120.63,22424.0,118.6332,119.1949,118.5248,118.8796,22424.0
2022-03-22 13:30:00,120.69,121.05,120.64,120.93,17130.0,118.9387,119.2935,118.8894,119.1752,17130.0
2022-03-22 14:00:00,120.92,121.27,120.67,120.86,16154.0,119.1654,119.5103,118.919,119.1062,16154.0
2022-03-22 14:30:00,120.83,121.16,120.52,121.15,16780.0,119.0767,119.4019,118.7712,119.392,16780.0
2022-03-22 15:00:00,121.1,121.6,121.06,121.16,24747.0,119.3428,119.8355,119.3033,119.4019,24747.0
2022-03-22 15:30:00,121.09,121.42,120.67,120.95,133689.0,119.3329,119.6581,118.919,119.1949,133689.0
2022-03-23 09:30:00,119.8,120.8,118.24,118.54,34435.0,118.0616,119.0471,116.5243,116.8199,34435.0
2022-03-23 10:00:00,118.38,119.83,118.18,119.46,40564.0,116.6622,118.0912,116.4651,117.7266,40564.0
2022-03-23 10:30:00,119.53,119.94,119.18,119.34,51561.0,117.7955,118.1996,117.4506,117.6083,51561.0
2022-03-23 11:00:00,119.46,119.68,119.11,119.24,29867.0,117.7266,117.9434,117.3816,117.5098,29867.0
2022-03-23 11:30:00,119.26,119.49,118.95,119.24,21209.0,117.5295,117.7561,117.224,117.5098,21209.0
2022-03-23 12:00:00,119.3,119.47,118.28,118.53,39475.0,117.5689,117.7364,116.5637,116.8101,39475.0
2022-03-23 12:30:00,118.62,119.16,118.56,118.91,14341.0,116.8988,117.4309,116.8396,117.1845,14341.0
2022-03-23 13:00:00,118.81,118.85,117.35,117.39,20309.0,117.086,117.1254,115.6472,115.6866,20309.0
2022-03-23 13:30:00,117.39,117.53,116.52,117.28,41173.0,115.6866,115.8246,114.8292,115.5782,41173.0
2022-03-23 14:00:00,117.25,117.44,116.86,117.33,13057.0,115.5486,115.7359,115.1643,115.6275,13057.0
2022-03-23 14:30:00,117.32,117.94,117.19,117.34,21552.0,115.6176,116.2286,115.4895,115.6373,21552.0
2022-03-23 15:00:00,117.16,117.45,116.18,116.57,60054.0,115.4599,115.7457,114.4942,114.8785,60054.0
2022-03-23 15:30:00,116.52,117.21,116.24,116.37,167289.0,114.8292,115.5092,114.5533,114.6814,167289.0
2022-03-24 09:30:00,118.21,118.86,117.39,118.2,31150.0,116.4947,117.1353,115.6866,116.4848,31150.0
2022-03-24 10:00:00,118.15,118.99,117.16,117.55,32476.0,116.4356,117.2634,115.4599,115.8443,32476.0
2022-03-24 10:30:00,117.44,118.33,117.32,118.33,28273.0,115.7359,116.613,115.6176,116.613,28273.0
2022-03-24 11:00:00,118.37,119.24,118.17,119.23,17897.0,116.6524,117.5098,116.4553,117.4999,17897.0
2022-03-24 11:30:00,119.28,119.97,119.24,119.75,46288.0,117.5492,118.2292,117.5098,118.0124,46288.0
2022-03-24 12:00:00,119.68,120.59,119.54,120.14,59064.0,117.9434,118.8402,117.8054,118.3967,59064.0
2022-03-24 12:30:00,120.13,120.8,120.0,120.64,13202.0,118.3868,119.0471,118.2587,118.8894,13202.0
2022-03-24 13:00:00,120.72,121.51,120.65,121.38,52306.0,118.9683,119.7468,118.8993,119.6187,52306.0
2022-03-24 13:30:00,121.35,121.54,120.9,121.29,21148.0,119.5891,119.7764,119.1457,119.53,21148.0
2022-03-24 14:00:00,121.33,121.56,121.03,121.35,22274.0,119.5694,119.7961,119.2738,119.5891,22274.0
2022-03-24 14:30:00,121.48,121.82,121.27,121.73,34697.0,119.7173,120.0523,119.5103,119.9636,34697.0
2022-03-24 15:00:00,121.77,122.39,121.5,122.08,43420.0,120.003,120.614,119.737,120.3085,43420.0
2022-03-24 15:30:00,122.07,122.7,122.0,122.69,182528.0,120.2987,120.9195,120.2297,120.9097,182528.0
2022-03-25 09:30:00,122.93,122.98,121.05,122.18,41107.0,121.1462,121.1955,119.2935,120.4071,41107.0
2022-03-25 10:00:00,122.26,122.96,121.78,122.07,19108.0,120.4859,121.1758,120.0129,120.2987,19108.0
2022-03-25 10:30:00,121.95,123.0,121.93,122.36,18690.0,120.1804,121.2152,120.1607,120.5845,18690.0
2022-03-25 11:00:00,122.37,122.37,120.69,120.75,36711.0,120.5943,120.5943,118.9387,118.9978,36711.0
2022-03-25 11:30:00,120.69,121.8,120.69,121.78,31977.0,118.9387,120.0326,118.9387,120.0129,31977.0
2022-03-25 12:00:00,121.73,122.56,121.54,122.38,35701.0,119.9636,120.7816,119.7764,120.6042,35701.0
2022-03-25 12:30:00,122.23,122.44,121.81,122.23,27715.0,120.4564,120.6633,120.0425,120.4564,27715.0
2022-03-25 13:00:00,122.34,122.69,121.96,122.4,32276.0,120.5648,120.9097,120.1903,120.6239,32276.0
2022-03-25 13:30:00,122.4,123.28,122.23,123.17,36422.0,120.6239,121.4911,120.4564,121.3827,36422.0
2022-03-25 14:00:00,123.29,123.7,123.05,123.59,49104.0,121.501,121.905,121.2645,121.7966,49104.0
2022-03-25 14:30:00,123.59,123.89,123.46,123.84,40262.0,121.7966,122.0923,121.6685,122.043,40262.0
2022-03-25 15:00:00,123.9,123.9,122.75,122.76,46053.0,122.1021,122.1021,120.9688,120.9787,46053.0
2022-03-25 15:30:00,122.79,124.19,122.54,124.14,149617.0,121.0082,122.3879,120.7619,122.3387,149617.0
2022-03-28 09:30:00,120.93,123.28,120.93,122.68,189290.0,119.1752,121.4911,119.1752,120.8998,189290.0
2022-03-28 10:00:00,122.7,122.75,121.68,122.43,123739.0,120.9195,120.9688,119.9143,120.6535,123739.0
2022-03-28 10:30:00,122.41,122.98,121.81,122.71,48352.0,120.6338,121.1955,120.0425,120.9294,48352.0
2022-03-28 11:00:00,122.72,122.86,121.62,121.81,64259.0,120.9393,121.0772,119.8552,120.0425,64259.0
2022-03-28 11:30:00,121.72,121.78,120.69,120.75,41712.0,119.9538,120.0129,118.9387,118.9978,41712.0
2022-03-28 12:00:00,120.75,121.12,120.09,120.09,46771.0,118.9978,119.3625,118.3474,118.3474,46771.0
2022-03-28 12:30:00,120.05,120.73,120.05,120.53,33138.0,118.308,118.9781,118.308,118.781,33138.0
2022-03-28 13:00:00,120.49,121.1,120.49,121.02,31595.0,118.7416,119.3428,118.7416,119.2639,31595.0
2022-03-28 13:30:00,121.01,121.28,120.72,120.9,34552.0,119.2541,119.5202,118.9683,119.1457,34552.0
2022-03-28 14:00:00,120.9,121.14,120.48,120.85,37317.0,119.1457,119.3822,118.7318,119.0964,37317.0
2022-03-28 14:30:00,120.81,121.74,120.7,121.74,29983.0,119.057,119.9735,118.9486,119.9735,29983.0
2022-03-28 15:00:00,121.76,122.85,121.66,122.68,64403.0,119.9932,121.0674,119.8946,120.8998,64403.0
2022-03-28 15:30:00,122.66,123.09,121.91,123.06,198184.0,120.8801,121.3039,120.141,121.2743,198184.0
2022-03-29 09:30:00,125.19,127.29,124.87,125.22,59971.0,123.3734,125.4429,123.0581,123.403,59971.0
2022-03-29 10:00:00,125.08,125.44,122.99,123.28,33061.0,123.265,123.6198,121.2053,121.4911,33061.0
2022-03-29 10:30:00,123.35,124.14,122.92,123.71,39914.0,121.5601,122.3387,121.1364,121.9149,39914.0
2022-03-29 11:00:00,123.71,124.08,123.39,124.01,33193.0,121.9149,122.2795,121.5995,122.2105,33193.0
2022-03-29 11:30:00,123.96,124.05,123.37,123.48,67924.0,122.1613,122.25,121.5798,121.6882,67924.0
2022-03-29 12:00:00,123.46,123.62,122.95,123.15,35656.0,121.6685,121.8262,121.1659,121.363,35656.0
2022-03-29 12:30:00,123.2,123.2,122.54,122.84,26210.0,121.4123,121.4123,120.7619,121.0575,26210.0
2022-03-29 13:00:00,122.86,123.29,122.73,123.07,30046.0,121.0772,121.501,120.9491,121.2842,30046.0
2022-03-29 13:30:00,123.07,123.92,123.03,123.89,41537.0,121.2842,122.1218,121.2448,122.0923,41537.0
2022-03-29 14:00:00,123.95,125.22,123.91,125.21,26262.0,122.1514,123.403,122.112,123.3931,26262.0
2022-03-29 14:30:00,125.18,125.51,125.0,125.51,20284.0,123.3636,123.6888,123.1862,123.6888,20284.0
2022-03-29 15:00:00,125.46,125.84,125.26,125.67,43268.0,123.6395,124.014,123.4424,123.8465,43268.0
2022-03-29 15:30:00,125.67,125.77,124.85,125.37,119095.0,123.8465,123.945,123.0384,123.5508,119095.0
2022-03-30 09:30:00,124.5,124.85,123.07,123.82,56486.0,122.6934,123.0384,121.2842,122.0233,56486.0
2022-03-30 10:00:00,123.73,124.86,123.05,124.84,17210.0,121.9346,123.0482,121.2645,123.0285,17210.0
2022-03-30 10:30:00,124.77,124.83,123.43,123.43,36929.0,122.9595,123.0186,121.639,121.639,36929.0
2022-03-30 11:00:00,123.07,123.41,122.96,123.23,23068.0,121.2842,121.6192,121.1758,121.4419,23068.0
2022-03-30 11:30:00,123.34,123.85,122.66,123.03,59319.0,121.5503,122.0529,120.8801,121.2448,59319.0
2022-03-30 12:00:00,123.06,123.82,123.06,123.82,46539.0,121.2743,122.0233,121.2743,122.0233,46539.0
2022-03-30 12:30:00,123.78,124.31,123.54,124.26,20729.0,121.9839,122.5062,121.7474,122.4569,20729.0
2022-03-30 13:00:00,124.21,124.26,123.27,123.35,30316.0,122.4076,122.4569,121.4813,121.5601,30316.0
2022-03-30 13:30:00,123.35,123.74,123.1,123.43,39656.0,121.5601,121.9445,121.3137,121.639,39656.0
2022-03-30 14:00:00,123.36,123.86,122.82,123.04,25779.0,121.57,122.0627,121.0378,121.2546,25779.0
2022-03-30 14:30:00,122.99,123.41,122.26,122.39,21073.0,121.2053,121.6192,120.4859,120.614,21073.0
2022-03-30 15:00:00,122.41,122.49,120.58,120.84,70550.0,120.6338,120.7126,118.8303,119.0865,70550.0
2022-03-30 15:30:00,120.86,121.31,120.5,121.09,198337.0,119.1062,119.5497,118.7515,119.3329,198337.0
2022-03-31 09:30:00,121.29,122.39,120.0,121.91,52671.0,119.53,120.614,118.2587,120.141,52671.0
2022-03-31 10:00:00,121.68,121.98,120.97,121.57,22235.0,119.9143,120.21,119.2147,119.8059,22235.0
2022-03-31 10:30:00,121.67,122.64,121.43,122.37,31111.0,119.9045,120.8604,119.668,120.5943,31111.0
2022-03-31 11:00:00,122.41,122.41,120.91,120.94,21719.0,120.6338,120.6338,119.1555,119.1851,21719.0
2022-03-31 11:30:00,121.04,121.54,120.67,121.19,19653.0,119.2836,119.7764,118.919,119.4315,19653.0
2022-03-31 12:00:00,121.31,121.34,120.25,120.36,32666.0,119.5497,119.5793,118.5051,118.6135,32666.0
2022-03-31 12:30:00,120.48,120.5,119.86,119.86,27778.0,118.7318,118.7515,118.1208,118.1208,27778.0
2022-03-31 13:00:00,119.84,120.25,119.76,120.03,19164.0,118.101,118.5051,118.0222,118.2883,19164.0
2022-03-31 13:30:00,119.99,120.04,119.55,119.65,22829.0,118.2489,118.2981,117.8153,117.9138,22829.0
2022-03-31 14:00:00,119.5,119.59,119.3,119.54,16670.0,117.766,117.8547,117.5689,117.8054,16670.0
2022-03-31 14:30:00,119.55,119.91,119.41,119.89,25321.0,117.8153,118.17,117.6773,118.1503,25321.0
2022-03-31 15:00:00,119.88,120.41,119.37,119.52,40444.0,118.1405,118.6628,117.6379,117.7857,40444.0
2022-03-31 15:30:00,119.52,119.63,118.19,118.23,229807.0,117.7857,117.8941,116.475,116.5144,229807.0
2022-04-01 09:30:00,119.57,119.83,118.07,118.89,48970.0,117.835,118.0912,116.3567,117.1648,48970.0
2022-04-01 10:00:00,119.01,119.12,117.4,118.09,33353.0,117.2831,117.3915,115.6965,116.3764,33353.0
2022-04-01 10:30:00,118.18,118.63,117.61,118.05,29051.0,116.4651,116.9086,115.9034,116.337,29051.0
2022-04-01 11:00:00,118.05,118.1,116.7,116.76,40210.0,116.337,116.3863,115.0066,115.0657,40210.0
2022-04-01 11:30:00,116.89,116.95,116.15,116.15,16634.0,115.1939,115.253,114.4646,114.4646,16634.0
2022-04-01 12:00:00,116.18,116.57,115.9,116.49,25742.0,114.4942,114.8785,114.2182,114.7997,25742.0
2022-04-01 12:30:00,116.43,116.43,115.67,115.69,23467.0,114.7405,114.7405,113.9916,114.0113,23467.0
2022-04-01 13:00:00,115.74,116.41,115.62,116.25,23265.0,114.0605,114.7208,113.9423,114.5631,23265.0
2022-04-01 13:30:00,116.19,116.74,115.89,115.9,32487.0,114.504,115.046,114.2084,114.2182,32487.0
2022-04-01 14:00:00,115.77,116.2,115.69,116.01,35476.0,114.0901,114.5139,114.0113,114.3266,35476.0
2022-04-01 14:30:00,116.04,116.25,115.0,115.09,56815.0,114.3562,114.5631,113.3313,113.42,56815.0
2022-04-01 15:00:00,115.03,115.9,114.77,114.81,54491.0,113.3608,114.2182,113.1046,113.144,54491.0
2022-04-01 15:30:00,114.85,116.46,114.76,116.4,156257.0,113.1835,114.7701,113.0948,114.711,156257.0
2022-04-04 09:30:00,117.07,120.12,116.93,119.84,61767.0,115.3712,118.377,115.2333,118.101,61767.0
2022-04-04 10:00:00,119.72,120.2,118.83,119.16,26130.0,117.9828,118.4558,117.1057,117.4309,26130.0
2022-04-04 10:30:00,119.11,119.11,118.23,118.53,19896.0,117.3816,117.3816,116.5144,116.8101,19896.0
2022-04-04 11:00:00,118.53,119.44,118.53,119.41,22233.0,116.8101,117.7069,116.8101,117.6773,22233.0
2022-04-04 11:30:00,119.48,119.7,119.3,119.46,16674.0,117.7463,117.9631,117.5689,117.7266,16674.0
2022-04-04 12:00:00,119.4,119.4,118.78,119.08,11308.0,117.6674,117.6674,117.0564,117.3521,11308.0
2022-04-04 12:30:00,119.05,119.21,118.8,118.8,9174.0,117.3225,117.4802,117.0761,117.0761,9174.0
2022-04-04 13:00:00,118.75,118.82,118.17,118.2,13450.0,117.0269,117.0959,116.4553,116.4848,13450.0
2022-04-04 13:30:00,118.15,118.47,118.05,118.32,11514.0,116.4356,116.7509,116.337,116.6031,11514.0
2022-04-04 14:00:00,118.16,118.16,117.45,118.08,29181.0,116.4454,116.4454,115.7457,116.3666,29181.0
2022-04-04 14:30:00,118.04,118.77,118.04,118.55,17186.0,116.3272,117.0466,116.3272,116.8298,17186.0
2022-04-04 15:00:00,118.48,119.14,118.36,119.05,23354.0,116.7608,117.4112,116.6425,117.3225,23354.0
2022-04-04 15:30:00,119.04,119.06,118.36,118.92,102132.0,117.3127,117.3324,116.6425,117.1944,102132.0
2022-04-05 09:30:00,117.99,118.17,114.39,114.42,59831.0,116.2779,116.4553,112.7301,112.7597,59831.0
2022-04-05 10:00:00,114.4,114.5,113.19,113.65,55702.0,112.74,112.8385,111.5475,112.0009,55702.0
2022-04-05 10:30:00,113.54,113.95,112.7,113.19,31896.0,111.8925,112.2965,111.0647,111.5475,31896.0
2022-04-05 11:00:00,113.19,113.27,112.23,112.25,85903.0,111.5475,111.6264,110.6015,110.6212,85903.0
2022-04-05 11:30:00,112.2,112.43,111.69,111.95,77842.0,110.5719,110.7986,110.0693,110.3255,77842.0
2022-04-05 12:00:00,111.92,112.5,111.92,112.21,53141.0,110.296,110.8676,110.296,110.5818,53141.0
2022-04-05 12:30:00,112.11,112.59,112.0,112.47,23871.0,110.4832,110.9563,110.3748,110.838,23871.0
2022-04-05 13:00:00,112.48,112.86,112.21,112.47,33611.0,110.8478,111.2223,110.5818,110.838,33611.0
2022-04-05 13:30:00,112.42,112.42,111.66,112.1,26331.0,110.7887,110.7887,110.0397,110.4734,26331.0
2022-04-05 14:00:00,112.09,112.89,112.0,112.4,50009.0,110.4635,111.2519,110.3748,110.769,50009.0
2022-04-05 14:30:00,112.36,112.6,112.07,112.09,42963.0,110.7296,110.9661,110.4438,110.4635,42963.0
2022-04-05 15:00:00,112.11,112.33,111.39,111.66,58716.0,110.4832,110.7,109.7737,110.0397,58716.0
2022-04-05 15:30:00,111.6,112.08,111.43,111.91,185608.0,109.9806,110.4537,109.8131,110.2861,185608.0
2022-04-06 09:30:00,110.26,110.47,109.07,109.78,97725.0,108.6601,108.867,107.4873,108.187,97725.0
2022-04-06 10:00:00,109.87,110.82,109.15,110.43,77380.0,108.2757,109.2119,107.5662,108.8276,77380.0
2022-04-06 10:30:00,110.24,110.61,109.57,109.57,34259.0,108.6404,109.005,107.9801,107.9801,34259.0
2022-04-06 11:00:00,109.46,110.28,109.33,109.88,27334.0,107.8717,108.6798,107.7436,108.2856,27334.0
2022-04-06 11:30:00,109.98,110.58,109.82,110.18,18744.0,108.3841,108.9754,108.2264,108.5812,18744.0
2022-04-06 12:00:00,110.2,110.51,109.94,110.01,19165.0,108.6009,108.9064,108.3447,108.4137,19165.0
2022-04-06 12:30:00,109.91,109.94,109.2,109.42,15421.0,108.3151,108.3447,107.6154,107.8322,15421.0
2022-04-06 13:00:00,109.45,110.42,109.32,110.39,13316.0,107.8618,108.8177,107.7337,108.7882,13316.0
2022-04-06 13:30:00,110.42,111.82,110.35,111.22,24025.0,108.8177,110.1974,108.7488,109.6061,24025.0
2022-04-06 14:00:00,111.18,112.48,110.03,110.44,44552.0,109.5667,110.8478,108.4334,108.8374,44552.0
2022-04-06 14:30:00,110.44,112.39,110.4,112.2,52540.0,108.8374,110.7592,108.798,110.5719,52540.0
2022-04-06 15:00:00,112.33,112.97,111.76,111.86,101231.0,110.7,111.3307,110.1383,110.2368,101231.0
2022-04-06 15:30:00,111.79,112.06,111.01,111.21,205013.0,110.1679,110.4339,109.3992,109.5963,205013.0
2022-04-07 09:30:00,111.03,113.63,110.62,112.77,38425.0,109.4189,111.9812,109.0148,111.1336,38425.0
2022-04-07 10:00:00,112.79,113.2,111.51,111.97,32257.0,111.1533,111.5574,109.8919,110.3452,32257.0
2022-04-07 10:30:00,112.02,112.46,110.5,111.15,25722.0,110.3945,110.8281,108.8966,109.5371,25722.0
2022-04-07 11:00:00,111.19,111.49,110.68,110.82,17734.0,109.5766,109.8722,109.074,109.2119,17734.0
2022-04-07 11:30:00,110.89,110.89,110.21,110.54,15989.0,109.2809,109.2809,108.6108,108.936,15989.0
2022-04-07 12:00:00,110.56,110.94,110.44,110.6,14030.0,108.9557,109.3302,108.8374,108.9951,14030.0
2022-04-07 12:30:00,110.61,110.61,109.5,110.06,36869.0,109.005,109.005,107.9111,108.463,36869.0
2022-04-07 13:00:00,110.01,111.3,109.96,110.98,29780.0,108.4137,109.685,108.3644,109.3696,29780.0
2022-04-07 13:30:00,110.98,111.17,110.28,111.0,44395.0,109.3696,109.5569,108.6798,109.3893,44395.0
2022-04-07 14:00:00,111.03,111.3,110.52,110.94,43105.0,109.4189,109.685,108.9163,109.3302,43105.0
2022-04-07 14:30:00,110.84,112.14,110.77,112.0,36873.0,109.2316,110.5128,109.1627,110.3748,36873.0
2022-04-07 15:00:00,111.92,112.59,111.85,112.3,42159.0,110.296,110.9563,110.227,110.6705,42159.0
2022-04-07 15:30:00,112.32,112.75,111.37,111.41,138984.0,110.6902,111.1139,109.754,109.7934,138984.0
2022-04-08 09:30:00,110.71,110.89,109.28,109.44,45544.0,109.1035,109.2809,107.6943,107.852,45544.0
2022-04-08 10:00:00,109.28,110.23,109.07,109.88,38721.0,107.6943,108.6305,107.4873,108.2856,38721.0
2022-04-08 10:30:00,109.84,110.76,109.7,110.75,25630.0,108.2462,109.1528,108.1082,109.143,25630.0
2022-04-08 11:00:00,110.69,110.97,109.48,109.48,29069.0,109.0838,109.3598,107.8914,107.8914,29069.0
2022-04-08 11:30:00,109.62,109.96,109.46,109.62,19353.0,108.0293,108.3644,107.8717,108.0293,19353.0
2022-04-08 12:00:00,109.56,110.35,109.56,110.35,24748.0,107.9702,108.7488,107.9702,108.7488,24748.0
2022-04-08 12:30:00,110.3,110.53,110.15,110.48,17118.0,108.6995,108.9261,108.5517,108.8769,17118.0
2022-04-08 13:00:00,110.36,110.4,109.6,109.66,17798.0,108.7586,108.798,108.0096,108.0688,17798.0
2022-04-08 13:30:00,109.63,109.65,109.31,109.45,17944.0,108.0392,108.0589,107.7238,107.8618,17944.0
2022-04-08 14:00:00,109.28,109.84,109.16,109.32,16583.0,107.6943,108.2462,107.576,107.7337,16583.0
2022-04-08 14:30:00,109.36,109.82,109.09,109.66,25744.0,107.7731,108.2264,107.507,108.0688,25744.0
2022-04-08 15:00:00,109.54,109.67,109.15,109.31,43233.0,107.9505,108.0786,107.5662,107.7238,43233.0
2022-04-08 15:30:00,109.36,109.41,108.51,108.66,192655.0,107.7731,107.8224,106.9355,107.0833,192655.0
2022-04-11 09:30:00,107.34,108.49,106.71,108.27,51483.0,105.7824,106.9157,105.1616,106.6989,51483.0
2022-04-11 10:00:00,108.04,108.83,107.6,107.93,52861.0,106.4723,107.2508,106.0387,106.3639,52861.0
2022-04-11 10:30:00,108.03,108.56,107.67,108.07,45836.0,106.4624,106.9847,106.1076,106.5018,45836.0
2022-04-11 11:00:00,108.06,108.16,107.51,107.82,26131.0,106.492,106.5905,105.95,106.2555,26131.0
2022-04-11 11:30:00,107.9,108.51,107.72,108.27,35786.0,106.3343,106.9355,106.1569,106.6989,35786.0
2022-04-11 12:00:00,108.22,108.54,107.99,108.31,30158.0,106.6497,106.965,106.423,106.7384,30158.0
2022-04-11 12:30:00,108.31,108.39,107.44,107.82,36771.0,106.7384,106.8172,105.881,106.2555,36771.0
2022-04-11 13:00:00,107.79,108.42,107.65,107.94,44955.0,106.2259,106.8468,106.0879,106.3737,44955.0
2022-04-11 13:30:00,107.99,108.19,107.09,107.57,47870.0,106.423,106.6201,105.5361,106.0091,47870.0
2022-04-11 14:00:00,107.62,107.86,107.35,107.57,50603.0,106.0584,106.2949,105.7923,106.0091,50603.0
2022-04-11 14:30:00,107.54,108.01,107.48,107.99,38350.0,105.9795,106.4427,105.9204,106.423,38350.0
2022-04-11 15:00:00,107.96,108.14,107.45,107.48,48415.0,106.3934,106.5708,105.8908,105.9204,48415.0
2022-04-11 15:30:00,107.53,107.65,107.11,107.25,191771.0,105.9697,106.0879,105.5558,105.6937,191771.0
2022-04-12 09:30:00,109.35,111.34,109.28,110.83,80194.0,107.7633,109.7244,107.6943,109.2218,80194.0
2022-04-12 10:00:00,110.89,110.97,109.8,109.9,69198.0,109.2809,109.3598,108.2067,108.3053,69198.0
2022-04-12 10:30:00,109.9,110.09,108.88,109.01,59448.0,108.3053,108.4925,107.3001,107.4282,59448.0
2022-04-12 11:00:00,109.04,109.89,108.58,109.8,23914.0,107.4578,108.2954,107.0044,108.2067,23914.0
2022-04-12 11:30:00,109.79,110.83,109.78,110.58,36046.0,108.1969,109.2218,108.187,108.9754,36046.0
2022-04-12 12:00:00,110.63,110.79,109.84,109.9,40388.0,109.0247,109.1824,108.2462,108.3053,40388.0
2022-04-12 12:30:00,109.91,110.04,109.55,109.95,22310.0,108.3151,108.4433,107.9604,108.3546,22310.0
2022-04-12 13:00:00,109.81,110.42,109.52,109.72,26859.0,108.2166,108.8177,107.9308,108.1279,26859.0
2022-04-12 13:30:00,109.71,109.75,108.7,108.77,33426.0,108.118,108.1575,107.1227,107.1917,33426.0
2022-04-12 14:00:00,108.69,108.72,107.44,107.52,39809.0,107.1128,107.1424,105.881,105.9598,39809.0
2022-04-12 14:30:00,107.49,107.97,107.34,107.89,38769.0,105.9303,106.4033,105.7824,106.3245,38769.0
2022-04-12 15:00:00,107.85,108.0,107.15,107.64,49170.0,106.285,106.4329,105.5952,106.0781,49170.0
2022-04-12 15:30:00,107.63,108.39,107.46,108.19,164380.0,106.0682,106.8172,105.9007,106.6201,164380.0
2022-04-13 09:30:00,109.17,110.78,107.57,109.38,60586.0,107.5859,109.1725,106.0091,107.7928,60586.0
2022-04-13 10:00:00,109.29,110.71,109.08,110.24,69380.0,107.7041,109.1035,107.4972,108.6404,69380.0
2022-04-13 10:30:00,110.2,110.54,109.82,110.05,23084.0,108.6009,108.936,108.2264,108.4531,23084.0
2022-04-13 11:00:00,110.2,111.27,109.96,110.94,65786.0,108.6009,109.6554,108.3644,109.3302,65786.0
2022-04-13 11:30:00,111.19,111.28,110.47,110.56,37036.0,109.5766,109.6653,108.867,108.9557,37036.0
2022-04-13 12:00:00,110.47,110.47,109.8,109.97,24929.0,108.867,108.867,108.2067,108.3743,24929.0
2022-04-13 12:30:00,109.96,110.48,109.96,110.15,85513.0,108.3644,108.8769,108.3644,108.5517,85513.0
2022-04-13 13:00:00,110.19,110.25,109.4,109.4,40029.0,108.5911,108.6502,107.8125,107.8125,40029.0
2022-04-13 13:30:00,109.33,109.36,108.45,108.93,24222.0,107.7436,107.7731,106.8763,107.3494,24222.0
2022-04-13 14:00:00,108.94,109.28,108.74,109.06,98205.0,107.3592,107.6943,107.1621,107.4775,98205.0
2022-04-13 14:30:00,109.06,109.55,109.0,109.22,168363.0,107.4775,107.9604,107.4183,107.6352,168363.0
2022-04-13 15:00:00,109.22,109.8,109.0,109.13,196805.0,107.6352,108.2067,107.4183,107.5465,196805.0
2022-04-13 15:30:00,109.11,109.91,109.1,109.61,365828.0,107.5267,108.3151,107.5169,108.0195,365828.0
2022-04-14 09:30:00,110.4,110.45,107.87,108.73,73776.0,108.798,108.8473,106.3047,107.1523,73776.0
2022-04-14 10:00:00,108.73,109.08,108.25,108.77,29807.0,107.1523,107.4972,106.6792,107.1917,29807.0
2022-04-14 10:30:00,108.71,109.03,108.21,108.34,36573.0,107.1326,107.4479,106.6398,106.7679,36573.0
2022-04-14 11:00:00,108.33,109.07,108.25,108.82,31383.0,106.7581,107.4873,106.6792,107.241,31383.0
2022-04-14 11:30:00,108.84,108.89,107.89,107.89,21487.0,107.2607,107.3099,106.3245,106.3245,21487.0
2022-04-14 12:00:00,107.84,107.95,107.42,107.42,16021.0,106.2752,106.3836,105.8613,105.8613,16021.0
2022-04-14 12:30:00,107.41,107.72,107.18,107.33,15765.0,105.8514,106.1569,105.6248,105.7726,15765.0
2022-04-14 13:00:00,107.34,107.61,107.16,107.36,22223.0,105.7824,106.0485,105.605,105.8021,22223.0
2022-04-14 13:30:00,107.39,108.03,107.32,107.97,18484.0,105.8317,106.4624,105.7627,106.4033,18484.0
2022-04-14 14:00:00,108.02,108.54,107.99,108.2,22906.0,106.4526,106.965,106.423,106.63,22906.0
2022-04-14 14:30:00,108.1,108.2,107.44,107.49,19966.0,106.5314,106.63,105.881,105.9303,19966.0
2022-04-14 15:00:00,107.44,107.45,106.71,106.74,57454.0,105.881,105.8908,105.1616,105.1911,57454.0
2022-04-14 15:30:00,106.72,106.95,106.0,106.02,132363.0,105.1714,105.3981,104.4619,104.4816,132363.0
2022-04-18 09:30:00,105.84,107.7,105.39,106.67,71763.0,104.3042,106.1372,103.8607,105.1222,71763.0
2022-04-18 10:00:00,106.53,107.5,106.3,107.25,65108.0,104.9842,105.9401,104.7575,105.6937,65108.0
2022-04-18 10:30:00,107.27,107.96,106.89,107.5,65003.0,105.7134,106.3934,105.339,105.9401,65003.0
2022-04-18 11:00:00,107.48,108.1,107.21,107.38,25994.0,105.9204,106.5314,105.6543,105.8219,25994.0
2022-04-18 11:30:00,107.34,107.63,106.89,107.59,17862.0,105.7824,106.0682,105.339,106.0288,17862.0
2022-04-18 12:00:00,107.56,107.56,106.44,106.56,21796.0,105.9992,105.9992,104.8955,105.0138,21796.0
2022-04-18 12:30:00,106.53,107.1,106.52,106.93,28781.0,104.9842,105.5459,104.9743,105.3784,28781.0
2022-04-18 13:00:00,107.0,107.58,106.83,107.3,28305.0,105.4474,106.0189,105.2798,105.743,28305.0
2022-04-18 13:30:00,107.34,108.52,107.29,108.39,31448.0,105.7824,106.9453,105.7332,106.8172,31448.0
2022-04-18 14:00:00,108.48,108.75,107.97,108.38,43388.0,106.9059,107.172,106.4033,106.8073,43388.0
2022-04-18 14:30:00,108.44,108.8,108.34,108.42,59115.0,106.8665,107.2212,106.7679,106.8468,59115.0
2022-04-18 15:00:00,108.45,108.46,107.96,108.16,54740.0,106.8763,106.8862,106.3934,106.5905,54740.0
2022-04-18 15:30:00,108.11,108.21,107.24,108.2,146288.0,106.5413,106.6398,105.6839,106.63,146288.0
2022-04-19 09:30:00,108.62,109.35,107.31,109.35,42191.0,107.0439,107.7633,105.7529,107.7633,42191.0
2022-04-19 10:00:00,109.33,110.24,109.0,109.94,41160.0,107.7436,108.6404,107.4183,108.3447,41160.0
2022-04-19 10:30:00,109.97,111.08,109.88,110.86,26629.0,108.3743,109.4682,108.2856,109.2514,26629.0
2022-04-19 11:00:00,110.82,111.37,110.3,111.27,32113.0,109.2119,109.754,108.6995,109.6554,32113.0
2022-04-19 11:30:00,111.31,111.95,111.14,111.68,35959.0,109.6948,110.3255,109.5273,110.0595,35959.0
2022-04-19 12:00:00,111.65,111.73,111.29,111.42,40281.0,110.0299,110.1087,109.6751,109.8032,40281.0
2022-04-19 12:30:00,111.36,111.96,111.35,111.81,27581.0,109.7441,110.3354,109.7342,110.1876,27581.0
2022-04-19 13:00:00,111.77,112.16,111.5,111.53,34272.0,110.1482,110.5325,109.8821,109.9116,34272.0
2022-04-19 13:30:00,111.5,112.07,111.5,111.93,17248.0,109.8821,110.4438,109.8821,110.3058,17248.0
2022-04-19 14:00:00,111.93,111.98,111.29,111.62,26621.0,110.3058,110.3551,109.6751,110.0003,26621.0
2022-04-19 14:30:00,111.64,112.03,111.4,112.0,23993.0,110.02,110.4044,109.7835,110.3748,23993.0
2022-04-19 15:00:00,112.0,112.81,111.79,112.7,81473.0,110.3748,111.1731,110.1679,111.0647,81473.0
2022-04-19 15:30:00,112.71,112.97,112.32,112.63,231146.0,111.0745,111.3307,110.6902,110.9957,231146.0
2022-04-20 09:30:00,114.8,116.15,114.36,116.0,152378.0,113.1342,114.4646,112.7006,114.3168,152378.0
2022-04-20 10:00:00,115.82,116.89,114.7,116.74,155820.0,114.1394,115.1939,113.0356,115.046,155820.0
2022-04-20 10:30:00,116.81,117.42,116.51,117.11,63845.0,115.115,115.7162,114.8194,115.4107,63845.0
2022-04-20 11:00:00,117.02,117.02,115.42,115.49,47396.0,115.322,115.322,113.7452,113.8142,47396.0
2022-04-20 11:30:00,115.5,115.64,114.66,114.73,40332.0,113.824,113.962,112.9962,113.0652,40332.0
2022-04-20 12:00:00,114.73,114.8,113.86,114.17,45688.0,113.0652,113.1342,112.2078,112.5133,45688.0
2022-04-20 12:30:00,114.18,114.85,114.11,114.57,28816.0,112.5232,113.1835,112.4542,112.9075,28816.0
2022-04-20 13:00:00,114.58,114.95,114.39,114.67,29853.0,112.9174,113.282,112.7301,113.0061,29853.0
2022-04-20 13:30:00,114.63,114.74,114.1,114.36,22446.0,112.9666,113.0751,112.4443,112.7006,22446.0
2022-04-20 14:00:00,114.35,114.45,113.43,113.43,21598.0,112.6907,112.7893,111.7841,111.7841,21598.0
2022-04-20 14:30:00,113.45,113.56,112.93,113.14,33519.0,111.8038,111.9122,111.2913,111.4983,33519.0
2022-04-20 15:00:00,113.11,113.56,113.11,113.23,45829.0,111.4687,111.9122,111.4687,111.587,45829.0
2022-04-20 15:30:00,113.23,113.78,112.86,112.99,187279.0,111.587,112.129,111.2223,111.3504,187279.0
2022-04-21 09:30:00,114.83,116.57,114.14,114.56,38960.0,113.1637,114.8785,112.4838,112.8977,38960.0
2022-04-21 10:00:00,114.49,114.81,113.61,114.81,23071.0,112.8287,113.144,111.9615,113.144,23071.0
2022-04-21 10:30:00,114.69,114.92,113.88,114.1,55062.0,113.0258,113.2524,112.2275,112.4443,55062.0
2022-04-21 11:00:00,114.15,114.31,113.78,113.92,15074.0,112.4936,112.6513,112.129,112.267,15074.0
2022-04-21 11:30:00,113.99,114.01,112.32,112.33,11611.0,112.3359,112.3556,110.6902,110.7,11611.0
2022-04-21 12:00:00,112.43,112.74,112.18,112.37,16913.0,110.7986,111.1041,110.5522,110.7394,16913.0
2022-04-21 12:30:00,112.4,112.73,112.09,112.34,18356.0,110.769,111.0942,110.4635,110.7099,18356.0
2022-04-21 13:00:00,112.33,113.17,112.13,113.17,13670.0,110.7,111.5278,110.5029,111.5278,13670.0
2022-04-21 13:30:00,113.22,113.33,112.38,112.46,18392.0,111.5771,111.6855,110.7493,110.8281,18392.0
2022-04-21 14:00:00,112.33,112.33,111.31,112.01,31433.0,110.7,110.7,109.6948,110.3847,31433.0
2022-04-21 14:30:00,111.96,112.72,111.8,112.05,43042.0,110.3354,111.0844,110.1777,110.4241,43042.0
2022-04-21 15:00:00,112.05,112.05,111.14,111.71,74122.0,110.4241,110.4241,109.5273,110.089,74122.0
2022-04-21 15:30:00,111.72,111.82,110.92,111.19,126502.0,110.0989,110.1974,109.3105,109.5766,126502.0
2022-04-22 09:30:00,110.85,112.23,110.4,111.26,71097.0,109.2415,110.6015,108.798,109.6456,71097.0
2022-04-22 10:00:00,111.43,112.46,111.01,111.14,39587.0,109.8131,110.8281,109.3992,109.5273,39587.0
2022-04-22 10:30:00,111.18,111.99,110.97,111.31,49620.0,109.5667,110.365,109.3598,109.6948,49620.0
2022-04-22 11:00:00,111.23,111.98,110.93,111.31,40171.0,109.616,110.3551,109.3203,109.6948,40171.0
2022-04-22 11:30:00,111.39,111.46,110.62,110.76,45647.0,109.7737,109.8426,109.0148,109.1528,45647.0
2022-04-22 12:00:00,110.69,111.1,110.52,110.78,35581.0,109.0838,109.4879,108.9163,109.1725,35581.0
2022-04-22 12:30:00,110.72,110.99,110.34,110.34,26952.0,109.1134,109.3795,108.7389,108.7389,26952.0
2022-04-22 13:00:00,110.34,110.9,110.26,110.75,22415.0,108.7389,109.2908,108.6601,109.143,22415.0
2022-04-22 13:30:00,110.75,110.96,110.11,110.11,33133.0,109.143,109.3499,108.5122,108.5122,33133.0
2022-04-22 14:00:00,110.09,110.76,110.03,110.33,35063.0,108.4925,109.1528,108.4334,108.729,35063.0
2022-04-22 14:30:00,110.35,110.45,109.44,109.64,35672.0,108.7488,108.8473,107.852,108.0491,35672.0
2022-04-22 15:00:00,109.66,110.13,109.18,109.51,88758.0,108.0688,108.5319,107.5957,107.9209,88758.0
2022-04-22 15:30:00,109.54,110.14,108.99,109.2,169569.0,107.9505,108.5418,107.4085,107.6154,169569.0
2022-04-25 09:30:00,108.6,109.7,108.0,108.32,61729.0,107.0241,108.1082,106.4329,106.7482,61729.0
2022-04-25 10:00:00,108.4,110.93,108.16,110.82,91826.0,106.8271,109.3203,106.5905,109.2119,91826.0
2022-04-25 10:30:00,110.81,111.76,110.33,110.36,46746.0,109.2021,110.1383,108.729,108.7586,46746.0
2022-04-25 11:00:00,110.37,111.03,110.14,110.38,39517.0,108.7685,109.4189,108.5418,108.7783,39517.0
2022-04-25 11:30:00,110.42,110.85,109.8,110.01,109182.0,108.8177,109.2415,108.2067,108.4137,109182.0
2022-04-25 12:00:00,109.95,110.95,109.57,110.71,64507.0,108.3546,109.34,107.9801,109.1035,64507.0
2022-04-25 12:30:00,110.76,111.33,110.65,110.89,35904.0,109.1528,109.7145,109.0444,109.2809,35904.0
2022-04-25 13:00:00,110.85,111.53,110.51,111.19,34934.0,109.2415,109.9116,108.9064,109.5766,34934.0
2022-04-25 13:30:00,111.25,111.43,110.53,110.65,74980.0,109.6357,109.8131,108.9261,109.0444,74980.0
2022-04-25 14:00:00,110.61,111.75,110.29,111.74,58051.0,109.005,110.1284,108.6896,110.1186,58051.0
2022-04-25 14:30:00,111.76,112.12,111.32,111.68,63816.0,110.1383,110.4931,109.7047,110.0595,63816.0
2022-04-25 15:00:00,111.58,111.96,110.54,111.95,66492.0,109.9609,110.3354,108.936,110.3255,66492.0
2022-04-25 15:30:00,111.89,112.7,111.48,112.57,221694.0,110.2664,111.0647,109.8624,110.9365,221694.0
2022-04-26 09:30:00,110.85,111.12,109.4,109.52,84132.0,109.2415,109.5076,107.8125,107.9308,84132.0
2022-04-26 10:00:00,109.47,109.65,108.61,109.58,111474.0,107.8815,108.0589,107.034,107.9899,111474.0
2022-04-26 10:30:00,109.52,110.06,109.04,109.45,61818.0,107.9308,108.463,107.4578,107.8618,61818.0
2022-04-26 11:00:00,109.4,109.4,108.45,109.1,65472.0,107.8125,107.8125,106.8763,107.5169,65472.0
2022-04-26 11:30:00,109.11,109.37,108.71,108.9,64596.0,107.5267,107.783,107.1326,107.3198,64596.0
2022-04-26 12:00:00,108.94,110.71,108.55,110.6,57807.0,107.3592,109.1035,106.9749,108.9951,57807.0
2022-04-26 12:30:00,110.57,110.63,109.77,110.14,64710.0,108.9656,109.0247,108.1772,108.5418,64710.0
2022-04-26 13:00:00,110.09,110.1,108.72,108.85,37378.0,108.4925,108.5024,107.1424,107.2705,37378.0
2022-04-26 13:30:00,108.83,109.4,108.8,109.4,28291.0,107.2508,107.8125,107.2212,107.8125,28291.0
2022-04-26 14:00:00,109.35,110.13,109.35,109.96,60805.0,107.7633,108.5319,107.7633,108.3644,60805.0
2022-04-26 14:30:00,109.95,110.08,109.16,109.96,57302.0,108.3546,108.4827,107.576,108.3644,57302.0
2022-04-26 15:00:00,110.01,110.04,108.31,108.48,89688.0,108.4137,108.4433,106.7384,106.9059,89688.0
2022-04-26 15:30:00,108.42,108.95,107.64,107.68,297303.0,106.8468,107.3691,106.0781,106.1175,297303.0
2022-04-27 09:30:00,110.47,115.48,109.46,112.17,321447.0,108.867,113.8043,107.8717,110.5423,321447.0
2022-04-27 10:00:00,112.36,113.25,110.57,110.91,234929.0,110.7296,111.6067,108.9656,109.3006,234929.0
2022-04-27 10:30:00,110.91,112.81,109.91,110.18,223454.0,109.3006,111.1731,108.3151,108.5812,223454.0
2022-04-27 11:00:00,110.22,111.7,109.56,110.95,146571.0,108.6206,110.0792,107.9702,109.34,146571.0
2022-04-27 11:30:00,111.0,111.65,108.73,108.91,128464.0,109.3893,110.0299,107.1523,107.3297,128464.0
2022-04-27 12:00:00,108.92,110.32,108.54,110.06,126846.0,107.3395,108.7192,106.965,108.463,126846.0
2022-04-27 12:30:00,110.1,110.2,108.09,109.01,158806.0,108.5024,108.6009,106.5215,107.4282,158806.0
2022-04-27 13:00:00,108.97,109.01,107.47,108.37,56773.0,107.3888,107.4282,105.9105,106.7975,56773.0
2022-04-27 13:30:00,108.38,109.19,108.03,109.12,69305.0,106.8073,107.6056,106.4624,107.5366,69305.0
2022-04-27 14:00:00,109.06,109.29,107.66,107.88,90155.0,107.4775,107.7041,106.0978,106.3146,90155.0
2022-04-27 14:30:00,107.83,108.29,107.11,107.2,96524.0,106.2653,106.7186,105.5558,105.6445,96524.0
2022-04-27 15:00:00,107.15,107.17,106.07,106.27,108887.0,105.5952,105.6149,104.5309,104.728,108887.0
2022-04-27 15:30:00,106.21,106.79,105.58,106.31,299582.0,104.6688,105.2404,104.048,104.7674,299582.0
2022-04-28 09:30:00,108.6,109.51,106.36,106.82,125456.0,107.0241,107.9209,104.8167,105.27,125456.0
2022-04-28 10:00:00,106.84,107.64,105.95,106.72,58759.0,105.2897,106.0781,104.4126,105.1714,58759.0
2022-04-28 10:30:00,106.7,106.77,105.94,106.57,66591.0,105.1517,105.2207,104.4027,105.0236,66591.0
2022-04-28 11:00:00,106.64,108.23,106.5,107.59,61194.0,105.0926,106.6595,104.9546,106.0288,61194.0
2022-04-28 11:30:00,107.58,107.84,106.76,107.26,28651.0,106.0189,106.2752,105.2108,105.7036,28651.0
2022-04-28 12:00:00,107.29,108.78,107.02,108.77,76383.0,105.7332,107.2015,105.4671,107.1917,76383.0
2022-04-28 12:30:00,108.81,109.93,108.77,109.66,50019.0,107.2311,108.3348,107.1917,108.0688,50019.0
2022-04-28 13:00:00,109.68,110.82,109.68,110.31,57587.0,108.0885,109.2119,108.0885,108.7093,57587.0
2022-04-28 13:30:00,110.31,111.0,109.92,111.0,77068.0,108.7093,109.3893,108.325,109.3893,77068.0
2022-04-28 14:00:00,111.0,111.67,110.81,111.59,58730.0,109.3893,110.0496,109.2021,109.9708,58730.0
2022-04-28 14:30:00,111.62,112.86,111.57,112.43,81700.0,110.0003,111.2223,109.9511,110.7986,81700.0
2022-04-28 15:00:00,112.35,113.64,112.22,112.81,111181.0,110.7197,111.991,110.5916,111.1731,111181.0
2022-04-28 15:30:00,112.84,112.86,111.18,111.69,410270.0,111.2026,111.2223,109.5667,110.0693,410270.0
2022-04-29 09:30:00,109.89,112.04,109.65,112.0,59380.0,108.2954,110.4142,108.0589,110.3748,59380.0
2022-04-29 10:00:00,111.93,112.06,110.28,110.32,70041.0,110.3058,110.4339,108.6798,108.7192,70041.0
2022-04-29 10:30:00,110.23,110.64,109.25,110.08,46689.0,108.6305,109.0345,107.6647,108.4827,46689.0
2022-04-29 11:00:00,110.01,110.1,109.03,109.09,37910.0,108.4137,108.5024,107.4479,107.507,37910.0
2022-04-29 11:30:00,109.04,109.53,108.56,108.64,22597.0,107.4578,107.9407,106.9847,107.0636,22597.0
2022-04-29 12:00:00,108.45,108.45,108.0,108.02,22852.0,106.8763,106.8763,106.4329,106.4526,22852.0
2022-04-29 12:30:00,108.08,108.1,107.37,107.44,23412.0,106.5117,106.5314,105.812,105.881,23412.0
2022-04-29 13:00:00,107.4,107.85,107.19,107.75,26315.0,105.8416,106.285,105.6346,106.1865,26315.0
2022-04-29 13:30:00,107.76,108.07,107.43,107.65,19432.0,106.1963,106.5018,105.8711,106.0879,19432.0
2022-04-29 14:00:00,107.6,107.95,107.3,107.53,25188.0,106.0387,106.3836,105.743,105.9697,25188.0
2022-04-29 14:30:00,107.46,107.57,106.69,106.92,39355.0,105.9007,106.0091,105.1419,105.3685,39355.0
2022-04-29 15:00:00,106.9,107.01,106.1,106.1,58724.0,105.3488,105.4572,104.5604,104.5604,58724.0
2022-04-29 15:30:00,106.08,106.64,105.24,105.46,322890.0,104.5407,105.0926,103.7129,103.9297,322890.0
2022-05-02 09:30:00,105.62,107.95,105.08,107.55,59804.0,104.0874,106.3836,103.5552,105.9894,59804.0
2022-05-02 10:00:00,107.48,107.93,106.19,107.87,49814.0,105.9204,106.3639,104.6491,106.3047,49814.0
2022-05-02 10:30:00,107.89,108.24,107.19,107.41,59581.0,106.3245,106.6694,105.6346,105.8514,59581.0
2022-05-02 11:00:00,107.25,107.67,106.75,106.9,43633.0,105.6937,106.1076,105.201,105.3488,43633.0
2022-05-02 11:30:00,107.04,107.4,106.4,106.93,40449.0,105.4868,105.8416,104.8561,105.3784,40449.0
2022-05-02 12:00:00,107.03,107.34,106.44,107.12,42262.0,105.4769,105.7824,104.8955,105.5656,42262.0
2022-05-02 12:30:00,107.11,107.2,105.56,105.66,46165.0,105.5558,105.6445,104.0283,104.1268,46165.0
2022-05-02 13:00:00,105.67,105.81,104.93,105.06,59941.0,104.1367,104.2746,103.4074,103.5355,59941.0
2022-05-02 13:30:00,105.03,105.37,104.26,104.56,49261.0,103.506,103.841,102.7471,103.0428,49261.0
2022-05-02 14:00:00,104.65,105.2,104.12,104.55,45779.0,103.1315,103.6735,102.6092,103.0329,45779.0
2022-05-02 14:30:00,104.54,105.56,104.26,105.22,46003.0,103.0231,104.0283,102.7471,103.6932,46003.0
2022-05-02 15:00:00,105.27,107.16,105.2,106.92,51394.0,103.7425,105.605,103.6735,105.3685,51394.0
2022-05-02 15:30:00,107.11,109.11,107.11,108.62,247157.0,105.5558,107.5267,105.5558,107.0439,247157.0
2022-05-03 09:30:00,108.07,108.83,106.85,108.83,68828.0,106.5018,107.2508,105.2995,107.2508,68828.0
2022-05-03 10:00:00,108.83,109.75,108.43,109.34,37624.0,107.2508,108.1575,106.8566,107.7534,37624.0
2022-05-03 10:30:00,109.44,109.48,107.97,108.43,35455.0,107.852,107.8914,106.4033,106.8566,35455.0
2022-05-03 11:00:00,108.42,110.03,108.32,109.7,20749.0,106.8468,108.4334,106.7482,108.1082,20749.0
2022-05-03 11:30:00,109.71,109.79,109.14,109.54,24415.0,108.118,108.1969,107.5563,107.9505,24415.0
2022-05-03 12:00:00,109.55,109.73,108.73,109.22,31766.0,107.9604,108.1378,107.1523,107.6352,31766.0
2022-05-03 12:30:00,108.97,109.96,108.95,109.82,33691.0,107.3888,108.3644,107.3691,108.2264,33691.0
2022-05-03 13:00:00,109.77,110.49,109.65,110.34,23113.0,108.1772,108.8867,108.0589,108.7389,23113.0
2022-05-03 13:30:00,110.4,110.87,110.32,110.53,21601.0,108.798,109.2612,108.7192,108.9261,21601.0
2022-05-03 14:00:00,110.52,110.57,109.38,109.39,31450.0,108.9163,108.9656,107.7928,107.8027,31450.0
2022-05-03 14:30:00,109.39,110.31,108.91,110.29,38854.0,107.8027,108.7093,107.3297,108.6896,38854.0
2022-05-03 15:00:00,110.32,110.51,109.68,109.89,45691.0,108.7192,108.9064,108.0885,108.2954,45691.0
2022-05-03 15:30:00,109.85,109.99,108.9,109.28,161611.0,108.256,108.394,107.3198,107.6943,161611.0
2022-05-04 09:30:00,109.5,110.21,108.97,109.42,84397.0,107.9111,108.6108,107.3888,107.8322,84397.0
2022-05-04 10:00:00,109.46,109.58,108.88,109.52,51261.0,107.8717,107.9899,107.3001,107.9308,51261.0
2022-05-04 10:30:00,109.43,109.46,108.03,108.13,41351.0,107.8421,107.8717,106.4624,106.561,41351.0
2022-05-04 11:00:00,108.02,108.17,107.54,107.61,29649.0,106.4526,106.6004,105.9795,106.0485,29649.0
2022-05-04 11:30:00,107.6,107.69,107.13,107.62,24214.0,106.0387,106.1274,105.5755,106.0584,24214.0
2022-05-04 12:00:00,107.74,109.14,107.57,108.91,25488.0,106.1766,107.5563,106.0091,107.3297,25488.0
2022-05-04 12:30:00,108.93,109.37,108.72,109.37,25549.0,107.3494,107.783,107.1424,107.783,25549.0
2022-05-04 13:00:00,109.34,109.43,108.87,109.07,40604.0,107.7534,107.8421,107.2902,107.4873,40604.0
2022-05-04 13:30:00,109.0,109.48,108.78,109.39,19161.0,107.4183,107.8914,107.2015,107.8027,19161.0
2022-05-04 14:00:00,109.48,110.04,108.05,109.2,36972.0,107.8914,108.4433,106.4821,107.6154,36972.0
2022-05-04 14:30:00,109.31,111.32,107.51,111.09,71289.0,107.7238,109.7047,105.95,109.478,71289.0
2022-05-04 15:00:00,111.11,113.54,111.01,113.32,73583.0,109.4977,111.8925,109.3992,111.6757,73583.0
2022-05-04 15:30:00,113.33,114.19,113.22,114.17,251849.0,111.6855,112.533,111.5771,112.5133,251849.0
2022-05-05 09:30:00,111.92,113.72,111.42,111.7,79933.0,110.296,112.0699,109.8032,110.0792,79933.0
2022-05-05 10:00:00,111.66,112.02,110.76,110.93,40233.0,110.0397,110.3945,109.1528,109.3203,40233.0
2022-05-05 10:30:00,110.9,111.5,110.02,111.11,30736.0,109.2908,109.8821,108.4235,109.4977,30736.0
2022-05-05 11:00:00,111.14,111.14,110.01,110.11,53230.0,109.5273,109.5273,108.4137,108.5122,53230.0
2022-05-05 11:30:00,110.09,110.8,109.24,109.37,37004.0,108.4925,109.1922,107.6549,107.783,37004.0
2022-05-05 12:00:00,109.36,110.37,108.94,109.99,38409.0,107.7731,108.7685,107.3592,108.394,38409.0
2022-05-05 12:30:00,109.9,110.18,109.13,109.73,34345.0,108.3053,108.5812,107.5465,108.1378,34345.0
2022-05-05 13:00:00,109.9,110.48,109.7,110.04,32174.0,108.3053,108.8769,108.1082,108.4433,32174.0
2022-05-05 13:30:00,109.98,110.19,109.25,109.37,21472.0,108.3841,108.5911,107.6647,107.783,21472.0
2022-05-05 14:00:00,109.33,110.15,109.17,109.17,25809.0,107.7436,108.5517,107.5859,107.5859,25809.0
2022-05-05 14:30:00,109.21,109.57,108.7,109.05,44034.0,107.6253,107.9801,107.1227,107.4676,44034.0
2022-05-05 15:00:00,109.06,109.06,107.15,107.33,104169.0,107.4775,107.4775,105.5952,105.7726,104169.0
2022-05-05 15:30:00,107.23,108.56,106.86,108.52,352269.0,105.674,106.9847,105.3094,106.9453,352269.0
2022-05-06 09:30:00,107.25,107.34,104.53,105.19,59981.0,105.6937,105.7824,103.0132,103.6636,59981.0
2022-05-06 10:00:00,105.18,108.6,105.18,107.57,48180.0,103.6538,107.0241,103.6538,106.0091,48180.0
2022-05-06 10:30:00,107.5,107.93,106.22,107.47,65049.0,105.9401,106.3639,104.6787,105.9105,65049.0
2022-05-06 11:00:00,107.41,108.23,107.06,107.75,66727.0,105.8514,106.6595,105.5065,106.1865,66727.0
2022-05-06 11:30:00,107.77,107.83,106.04,106.27,32231.0,106.2062,106.2653,104.5013,104.728,32231.0
2022-05-06 12:00:00,106.19,107.37,105.68,106.72,26210.0,104.6491,105.812,104.1465,105.1714,26210.0
2022-05-06 12:30:00,106.82,107.95,106.43,107.94,30680.0,105.27,106.3836,104.8856,106.3737,30680.0
2022-05-06 13:00:00,107.95,108.07,106.54,106.93,33473.0,106.3836,106.5018,104.994,105.3784,33473.0
2022-05-06 13:30:00,106.93,107.15,105.85,105.85,28584.0,105.3784,105.5952,104.3141,104.3141,28584.0
2022-05-06 14:00:00,105.84,106.12,105.37,105.58,31200.0,104.3042,104.5801,103.841,104.048,31200.0
2022-05-06 14:30:00,105.57,105.99,105.07,105.3,26839.0,104.0381,104.452,103.5454,103.772,26839.0
2022-05-06 15:00:00,105.14,105.29,104.56,105.14,42529.0,103.6144,103.7622,103.0428,103.6144,42529.0
2022-05-06 15:30:00,105.15,106.89,105.11,105.93,165609.0,103.6242,105.339,103.5848,104.3929,165609.0
2022-05-09 09:30:00,104.14,105.22,103.34,104.01,93482.0,102.6289,103.6932,101.8405,102.5008,93482.0
2022-05-09 10:00:00,104.05,104.17,102.35,102.4,64619.0,102.5402,102.6584,100.8648,100.9141,64619.0
2022-05-09 10:30:00,102.26,102.26,101.01,101.14,108953.0,100.7761,100.7761,99.5443,99.6724,108953.0
2022-05-09 11:00:00,101.01,101.27,100.08,100.21,64440.0,99.5443,99.8005,98.6278,98.7559,64440.0
2022-05-09 11:30:00,100.13,100.95,99.84,100.56,56897.0,98.6771,99.4852,98.3913,99.1008,56897.0
2022-05-09 12:00:00,100.49,101.56,100.05,101.1,47349.0,99.0318,100.0863,98.5982,99.633,47349.0
2022-05-09 12:30:00,101.0,101.38,100.16,100.24,55831.0,99.5344,99.9089,98.7066,98.7855,55831.0
2022-05-09 13:00:00,100.22,101.02,100.14,101.02,37569.0,98.7657,99.5541,98.6869,99.5541,37569.0
2022-05-09 13:30:00,101.04,101.09,99.92,100.32,40314.0,99.5738,99.6231,98.4701,98.8643,40314.0
2022-05-09 14:00:00,100.33,100.75,99.95,100.16,50567.0,98.8742,99.2881,98.4997,98.7066,50567.0
2022-05-09 14:30:00,100.05,100.87,99.87,100.87,71224.0,98.5982,99.4063,98.4208,99.4063,71224.0
2022-05-09 15:00:00,100.87,101.41,100.39,100.62,70591.0,99.4063,99.9385,98.9333,99.1599,70591.0
2022-05-09 15:30:00,100.6,100.63,99.82,100.28,262472.0,99.1402,99.1698,98.3716,98.8249,262472.0
2022-05-10 09:30:00,103.47,103.99,100.7,102.33,80244.0,101.9686,102.481,99.2388,100.8451,80244.0
2022-05-10 10:00:00,102.28,102.92,101.47,101.96,47718.0,100.7959,101.4266,99.9976,100.4805,47718.0
2022-05-10 10:30:00,102.04,102.3,100.39,100.62,44981.0,100.5593,100.8156,98.9333,99.1599,44981.0
2022-05-10 11:00:00,100.51,100.97,99.86,100.27,47786.0,99.0515,99.5049,98.411,98.815,47786.0
2022-05-10 11:30:00,100.22,101.32,99.89,100.76,36583.0,98.7657,99.8498,98.4405,99.2979,36583.0
2022-05-10 12:00:00,100.91,101.62,100.6,100.91,41052.0,99.4457,100.1454,99.1402,99.4457,41052.0
2022-05-10 12:30:00,100.96,101.16,100.37,100.46,25302.0,99.495,99.6921,98.9136,99.0023,25302.0
2022-05-10 13:00:00,100.46,101.88,100.44,101.88,28161.0,99.0023,100.4017,98.9826,100.4017,28161.0
2022-05-10 13:30:00,102.05,103.56,102.03,103.56,62852.0,100.5692,102.0573,100.5495,102.0573,62852.0
2022-05-10 14:00:00,103.49,103.56,102.33,102.82,36218.0,101.9883,102.0573,100.8451,101.328,36218.0
2022-05-10 14:30:00,102.91,103.83,102.88,103.73,35734.0,101.4167,102.3234,101.3871,102.2248,35734.0
2022-05-10 15:00:00,103.73,104.44,103.51,103.96,134650.0,102.2248,102.9245,102.008,102.4515,134650.0
2022-05-10 15:30:00,103.95,103.95,102.32,102.45,162167.0,102.4416,102.4416,100.8353,100.9634,162167.0
2022-05-11 09:30:00,101.28,104.62,100.82,103.58,69862.0,99.8104,103.1019,99.357,102.077,69862.0
2022-05-11 10:00:00,104.0,104.39,102.74,103.87,45536.0,102.4909,102.8752,101.2492,102.3628,45536.0
2022-05-11 10:30:00,103.92,104.47,103.18,103.82,57863.0,102.4121,102.9541,101.6828,102.3135,57863.0
2022-05-11 11:00:00,103.72,103.83,102.33,103.22,76038.0,102.215,102.3234,100.8451,101.7222,76038.0
2022-05-11 11:30:00,103.24,104.23,103.01,103.52,36546.0,101.7419,102.7176,101.5153,102.0179,36546.0
2022-05-11 12:00:00,103.48,103.58,102.55,102.61,27331.0,101.9784,102.077,101.0619,101.1211,27331.0
2022-05-11 12:30:00,102.52,102.83,101.85,101.93,27845.0,101.0324,101.3379,100.3721,100.4509,27845.0
2022-05-11 13:00:00,101.89,102.53,101.78,102.08,28516.0,100.4115,101.0422,100.3031,100.5988,28516.0
2022-05-11 13:30:00,101.86,102.2,101.51,101.7,64412.0,100.382,100.717,100.037,100.2243,64412.0
2022-05-11 14:00:00,101.66,102.9,101.66,102.38,47946.0,100.1849,101.4069,100.1849,100.8944,47946.0
2022-05-11 14:30:00,102.37,102.85,101.73,101.9,43726.0,100.8845,101.3576,100.2538,100.4214,43726.0
2022-05-11 15:00:00,101.85,102.21,101.35,101.5,72739.0,100.3721,100.7269,99.8794,100.0272,72739.0
2022-05-11 15:30:00,101.54,101.85,100.3,100.42,262058.0,100.0666,100.3721,98.8446,98.9628,262058.0
2022-05-12 09:30:00,99.16,101.18,98.64,99.84,86220.0,97.7211,99.7118,97.2087,98.3913,86220.0
2022-05-12 10:00:00,99.86,101.64,99.4,101.0,46239.0,98.411,100.1651,97.9576,99.5344,46239.0
2022-05-12 10:30:00,101.11,101.95,100.26,101.86,35733.0,99.6428,100.4706,98.8052,100.382,35733.0
2022-05-12 11:00:00,101.85,102.24,101.2,101.42,31655.0,100.3721,100.7564,99.7315,99.9483,31655.0
2022-05-12 11:30:00,101.57,101.57,100.24,100.26,35070.0,100.0962,100.0962,98.7855,98.8052,35070.0
2022-05-12 12:00:00,100.17,100.71,99.38,100.54,48597.0,98.7165,99.2486,97.9379,99.0811,48597.0
2022-05-12 12:30:00,100.59,101.46,100.46,101.04,34661.0,99.1304,99.9878,99.0023,99.5738,34661.0
2022-05-12 13:00:00,101.07,101.26,100.02,100.24,34029.0,99.6034,99.7907,98.5686,98.7855,34029.0
2022-05-12 13:30:00,100.18,100.34,98.94,99.01,69562.0,98.7263,98.884,97.5043,97.5733,69562.0
2022-05-12 14:00:00,99.09,100.22,98.89,99.79,95968.0,97.6521,98.7657,97.455,98.342,95968.0
2022-05-12 14:30:00,99.72,99.74,99.18,99.47,35582.0,98.273,98.2927,97.7408,98.0266,35582.0
2022-05-12 15:00:00,99.47,101.53,99.45,100.75,145357.0,98.0266,100.0567,98.0069,99.2881,145357.0
2022-05-12 15:30:00,100.74,101.93,100.44,101.87,264213.0,99.2782,100.4509,98.9826,100.3918,264213.0
2022-05-13 09:30:00,103.87,105.06,103.19,104.4,64130.0,102.3628,103.5355,101.6927,102.8851,64130.0
2022-05-13 10:00:00,104.57,105.8,104.51,105.63,39254.0,103.0526,104.2648,102.9935,104.0972,39254.0
2022-05-13 10:30:00,105.72,106.16,105.6,105.97,35620.0,104.1859,104.6196,104.0677,104.4323,35620.0
2022-05-13 11:00:00,105.85,106.46,105.53,106.44,45725.0,104.3141,104.9152,103.9987,104.8955,45725.0
2022-05-13 11:30:00,106.44,106.75,105.94,106.75,20704.0,104.8955,105.201,104.4027,105.201,20704.0
2022-05-13 12:00:00,106.73,107.41,106.72,107.3,17319.0,105.1813,105.8514,105.1714,105.743,17319.0
2022-05-13 12:30:00,107.36,107.46,106.52,107.45,16831.0,105.8021,105.9007,104.9743,105.8908,16831.0
2022-05-13 13:00:00,107.43,107.5,107.05,107.34,24203.0,105.8711,105.9401,105.4966,105.7824,24203.0
2022-05-13 13:30:00,107.39,107.48,106.79,106.98,29156.0,105.8317,105.9204,105.2404,105.4277,29156.0
2022-05-13 14:00:00,107.03,107.03,106.12,106.59,29807.0,105.4769,105.4769,104.5801,105.0433,29807.0
2022-05-13 14:30:00,106.65,107.61,106.6,107.53,30302.0,105.1024,106.0485,105.0532,105.9697,30302.0
2022-05-13 15:00:00,107.55,108.42,107.45,108.41,80744.0,105.9894,106.8468,105.8908,106.8369,80744.0
2022-05-13 15:30:00,108.4,108.42,106.82,107.34,242633.0,106.8271,106.8468,105.27,105.7824,242633.0
2022-05-16 09:30:00,105.97,106.5,104.57,104.84,48378.0,104.4323,104.9546,103.0526,103.3187,48378.0
2022-05-16 10:00:00,104.91,106.14,104.57,105.87,48552.0,103.3877,104.5998,103.0526,104.3338,48552.0
2022-05-16 10:30:00,106.1,106.1,104.5,104.51,25907.0,104.5604,104.5604,102.9836,102.9935,25907.0
2022-05-16 11:00:00,104.34,104.92,104.12,104.16,22145.0,102.826,103.3975,102.6092,102.6486,22145.0
2022-05-16 11:30:00,104.06,105.02,103.8,104.98,34246.0,102.55,103.4961,102.2938,103.4567,34246.0
2022-05-16 12:00:00,105.03,105.5,104.38,104.51,28004.0,103.506,103.9691,102.8654,102.9935,28004.0
2022-05-16 12:30:00,104.52,104.68,104.14,104.17,22465.0,103.0034,103.161,102.6289,102.6584,22465.0
2022-05-16 13:00:00,104.15,105.28,104.05,105.22,27371.0,102.6387,103.7523,102.5402,103.6932,27371.0
2022-05-16 13:30:00,105.24,105.38,104.87,105.03,25582.0,103.7129,103.8509,103.3483,103.506,25582.0
2022-05-16 14:00:00,105.0,105.35,104.74,105.3,15298.0,103.4764,103.8213,103.2202,103.772,15298.0
2022-05-16 14:30:00,105.41,105.48,104.77,104.87,25934.0,103.8804,103.9494,103.2497,103.3483,25934.0
2022-05-16 15:00:00,104.85,104.98,104.01,104.15,37740.0,103.3286,103.4567,102.5008,102.6387,37740.0
2022-05-16 15:30:00,104.12,104.28,103.37,103.52,181538.0,102.6092,102.7668,101.87,102.0179,181538.0
2022-05-17 09:30:00,106.29,107.34,105.76,105.98,74807.0,104.7477,105.7824,104.2254,104.4422,74807.0
2022-05-17 10:00:00,106.14,106.9,105.66,105.66,36663.0,104.5998,105.3488,104.1268,104.1268,36663.0
2022-05-17 10:30:00,105.69,105.86,104.94,105.55,26154.0,104.1564,104.3239,103.4173,104.0184,26154.0
2022-05-17 11:00:00,105.62,106.42,105.56,106.29,35303.0,104.0874,104.8758,104.0283,104.7477,35303.0
2022-05-17 11:30:00,106.33,106.61,106.1,106.31,53578.0,104.7871,105.063,104.5604,104.7674,53578.0
2022-05-17 12:00:00,106.34,106.65,105.87,106.64,41185.0,104.7969,105.1024,104.3338,105.0926,41185.0
2022-05-17 12:30:00,106.63,107.17,106.49,107.07,23811.0,105.0827,105.6149,104.9448,105.5163,23811.0
2022-05-17 13:00:00,107.09,107.6,106.97,107.38,17111.0,105.5361,106.0387,105.4178,105.8219,17111.0
2022-05-17 13:30:00,107.42,107.63,107.24,107.25,20203.0,105.8613,106.0682,105.6839,105.6937,20203.0
2022-05-17 14:00:00,107.42,107.72,106.41,106.93,28598.0,105.8613,106.1569,104.8659,105.3784,28598.0
2022-05-17 14:30:00,106.85,108.16,106.66,108.1,36306.0,105.2995,106.5905,105.1123,106.5314,36306.0
2022-05-17 15:00:00,108.05,108.84,108.04,108.78,49205.0,106.4821,107.2607,106.4723,107.2015,49205.0
2022-05-17 15:30:00,108.74,108.86,107.76,108.51,184635.0,107.1621,107.2804,106.1963,106.9355,184635.0
2022-05-18 09:30:00,106.43,108.02,106.39,107.4,40430.0,104.8856,106.4526,104.8462,105.8416,40430.0
2022-05-18 10:00:00,107.55,108.34,107.42,107.61,23427.0,105.9894,106.7679,105.8613,106.0485,23427.0
2022-05-18 10:30:00,107.5,107.85,106.97,107.8,32575.0,105.9401,106.285,105.4178,106.2358,32575.0
2022-05-18 11:00:00,107.68,107.83,105.9,105.9,22576.0,106.1175,106.2653,104.3633,104.3633,22576.0
2022-05-18 11:30:00,105.77,106.42,105.35,105.47,27299.0,104.2352,104.8758,103.8213,103.9396,27299.0
2022-05-18 12:00:00,105.5,105.77,105.2,105.44,32346.0,103.9691,104.2352,103.6735,103.91,32346.0
2022-05-18 12:30:00,105.39,105.75,105.21,105.72,15475.0,103.8607,104.2155,103.6833,104.1859,15475.0
2022-05-18 13:00:00,105.72,105.73,104.39,104.7,25144.0,104.1859,104.1958,102.8752,103.1807,25144.0
2022-05-18 13:30:00,104.63,104.66,103.6,103.75,34076.0,103.1118,103.1413,102.0967,102.2445,34076.0
2022-05-18 14:00:00,103.82,103.95,103.47,103.79,35944.0,102.3135,102.4416,101.9686,102.2839,35944.0
2022-05-18 14:30:00,103.69,103.81,102.54,102.78,47792.0,102.1854,102.3037,101.0521,101.2886,47792.0
2022-05-18 15:00:00,102.78,103.27,102.77,102.99,56173.0,101.2886,101.7715,101.2787,101.4956,56173.0
2022-05-18 15:30:00,102.99,103.62,102.5,102.81,249918.0,101.4956,102.1164,101.0127,101.3182,249918.0
2022-05-19 09:30:00,102.4,104.91,102.03,103.04,90765.0,100.9141,103.3877,100.5495,101.5448,90765.0
2022-05-19 10:00:00,103.11,104.21,103.03,103.32,66499.0,101.6138,102.6979,101.535,101.8208,66499.0
2022-05-19 10:30:00,103.37,104.25,103.11,103.92,43178.0,101.87,102.7373,101.6138,102.4121,43178.0
2022-05-19 11:00:00,103.85,104.55,103.59,104.1,48508.0,102.3431,103.0329,102.0868,102.5894,48508.0
2022-05-19 11:30:00,104.24,105.54,104.2,105.08,54532.0,102.7274,104.0086,102.688,103.5552,54532.0
2022-05-19 12:00:00,105.11,105.21,104.2,104.87,25631.0,103.5848,103.6833,102.688,103.3483,25631.0
2022-05-19 12:30:00,104.85,104.85,103.73,104.1,13107.0,103.3286,103.3286,102.2248,102.5894,13107.0
2022-05-19 13:00:00,104.18,104.2,102.95,103.35,22773.0,102.6683,102.688,101.4561,101.8503,22773.0
2022-05-19 13:30:00,103.38,104.45,102.97,104.33,27020.0,101.8799,102.9344,101.4758,102.8161,27020.0
2022-05-19 14:00:00,104.3,104.3,103.48,104.0,23162.0,102.7865,102.7865,101.9784,102.4909,23162.0
2022-05-19 14:30:00,103.87,104.53,103.61,104.18,23328.0,102.3628,103.0132,102.1066,102.6683,23328.0
2022-05-19 15:00:00,104.23,104.46,102.84,102.85,39424.0,102.7176,102.9442,101.3477,101.3576,39424.0
2022-05-19 15:30:00,102.8,103.11,102.01,102.17,199942.0,101.3083,101.6138,100.5298,100.6875,199942.0
2022-05-20 09:30:00,104.62,105.07,102.69,103.36,98446.0,103.1019,103.5454,101.1999,101.8602,98446.0
2022-05-20 10:00:00,103.33,103.49,102.19,102.53,40227.0,101.8306,101.9883,100.7072,101.0422,40227.0
2022-05-20 10:30:00,102.33,102.53,100.81,100.95,47405.0,100.8451,101.0422,99.3472,99.4852,47405.0
2022-05-20 11:00:00,100.99,101.13,99.61,100.04,71367.0,99.5246,99.6625,98.1646,98.5884,71367.0
2022-05-20 11:30:00,100.08,100.49,99.89,99.89,68859.0,98.6278,99.0318,98.4405,98.4405,68859.0
2022-05-20 12:00:00,99.84,100.0,98.51,98.71,54161.0,98.3913,98.5489,97.0806,97.2777,54161.0
2022-05-20 12:30:00,98.7,98.86,97.82,98.06,53197.0,97.2678,97.4255,96.4006,96.6371,53197.0
2022-05-20 13:00:00,98.06,98.21,97.7,97.72,55357.0,96.6371,96.7849,96.2823,96.302,55357.0
2022-05-20 13:30:00,97.69,99.45,97.63,99.25,81078.0,96.2725,98.0069,96.2133,97.8098,81078.0
2022-05-20 14:00:00,99.24,99.28,98.52,98.74,29865.0,97.8,97.8394,97.0904,97.3072,29865.0
2022-05-20 14:30:00,98.69,99.78,98.3,99.28,60975.0,97.2579,98.3321,96.8736,97.8394,60975.0
2022-05-20 15:00:00,99.32,100.77,99.1,100.7,62058.0,97.8788,99.3078,97.662,99.2388,62058.0
2022-05-20 15:30:00,100.76,102.57,100.55,102.44,382178.0,99.2979,101.0816,99.091,100.9535,382178.0
2022-05-23 09:30:00,102.47,104.36,101.8,103.0,46292.0,100.9831,102.8457,100.3228,101.5054,46292.0
2022-05-23 10:00:00,102.89,102.89,101.78,102.39,24292.0,101.397,101.397,100.3031,100.9043,24292.0
2022-05-23 10:30:00,102.41,103.05,101.64,101.99,48620.0,100.924,101.5547,100.1651,100.5101,48620.0
2022-05-23 11:00:00,101.97,102.94,101.82,102.94,37040.0,100.4904,101.4463,100.3425,101.4463,37040.0
2022-05-23 11:30:00,103.0,103.62,102.78,102.95,32552.0,101.5054,102.1164,101.2886,101.4561,32552.0
2022-05-23 12:00:00,102.9,103.26,102.83,102.83,30627.0,101.4069,101.7616,101.3379,101.3379,30627.0
2022-05-23 12:30:00,102.74,102.91,102.33,102.54,20661.0,101.2492,101.4167,100.8451,101.0521,20661.0
2022-05-23 13:00:00,102.5,102.57,101.73,102.25,33062.0,101.0127,101.0816,100.2538,100.7663,33062.0
2022-05-23 13:30:00,102.16,102.78,102.16,102.63,29259.0,100.6776,101.2886,100.6776,101.1408,29259.0
2022-05-23 14:00:00,102.65,102.85,102.26,102.51,26850.0,101.1605,101.3576,100.7761,101.0225,26850.0
2022-05-23 14:30:00,102.5,102.8,102.24,102.33,52130.0,101.0127,101.3083,100.7564,100.8451,52130.0
2022-05-23 15:00:00,102.33,102.76,101.91,102.14,40223.0,100.8451,101.2689,100.4312,100.6579,40223.0
2022-05-23 15:30:00,102.11,102.92,101.61,102.92,180705.0,100.6283,101.4266,100.1356,101.4266,180705.0
2022-05-24 09:30:00,101.67,102.01,99.18,99.23,53258.0,100.3058,100.6413,97.8492,97.8986,53258.0
2022-05-24 10:00:00,99.32,100.58,99.15,100.58,63265.0,97.9874,99.2304,97.8196,99.2304,63265.0
2022-05-24 10:30:00,100.58,100.81,99.86,100.03,30646.0,99.2304,99.4574,98.5201,98.6878,30646.0
2022-05-24 11:00:00,100.03,100.27,99.69,99.98,20895.0,98.6878,98.9246,98.3524,98.6385,20895.0
2022-05-24 11:30:00,100.1,100.58,99.73,100.35,28734.0,98.7569,99.2304,98.3919,99.0035,28734.0
2022-05-24 12:00:00,100.23,101.19,99.89,99.92,61779.0,98.8851,99.8323,98.5497,98.5793,61779.0
2022-05-24 12:30:00,99.98,100.0,98.83,99.25,91924.0,98.6385,98.6582,97.5039,97.9183,91924.0
2022-05-24 13:00:00,99.23,99.26,98.85,99.21,31333.0,97.8986,97.9282,97.5237,97.8788,31333.0
2022-05-24 13:30:00,99.19,100.03,99.0,99.83,25855.0,97.8591,98.6878,97.6716,98.4905,25855.0
2022-05-24 14:00:00,99.84,100.37,99.53,99.83,25840.0,98.5004,99.0233,98.1945,98.4905,25840.0
2022-05-24 14:30:00,99.76,99.8,97.98,98.64,142766.0,98.4214,98.4609,96.6653,97.3165,142766.0
2022-05-24 15:00:00,98.62,99.47,98.6,99.09,83394.0,97.2967,98.1353,97.277,97.7604,83394.0
2022-05-24 15:30:00,99.11,100.17,98.9,99.21,297728.0,97.7802,98.8259,97.573,97.8788,297728.0
2022-05-25 09:30:00,98.13,100.4,98.01,98.8,63272.0,96.8133,99.0529,96.6949,97.4743,63272.0
2022-05-25 10:00:00,98.76,99.56,98.34,99.56,45743.0,97.4349,98.2241,97.0205,98.2241,45743.0
2022-05-25 10:30:00,99.56,100.07,99.37,99.64,36200.0,98.2241,98.7273,98.0367,98.3031,36200.0
2022-05-25 11:00:00,99.58,99.79,99.21,99.28,29431.0,98.2439,98.451,97.8788,97.9479,29431.0
2022-05-25 11:30:00,99.2,99.31,98.66,99.1,29213.0,97.869,97.9775,97.3362,97.7703,29213.0
2022-05-25 12:00:00,99.0,99.19,98.14,98.38,29707.0,97.6716,97.8591,96.8232,97.06,29707.0
2022-05-25 12:30:00,98.45,98.52,98.13,98.31,23597.0,97.129,97.1981,96.8133,96.9909,23597.0
2022-05-25 13:00:00,98.19,98.32,97.96,98.21,23204.0,96.8725,97.0008,96.6456,96.8922,23204.0
2022-05-25 13:30:00,98.21,98.96,98.14,98.93,34402.0,96.8922,97.6322,96.8232,97.6026,34402.0
2022-05-25 14:00:00,98.92,100.14,98.6,99.97,50142.0,97.5927,98.7964,97.277,98.6286,50142.0
2022-05-25 14:30:00,100.01,100.76,100.01,100.73,49152.0,98.6681,99.408,98.6681,99.3784,49152.0
2022-05-25 15:00:00,100.74,101.51,100.68,100.98,68530.0,99.3883,100.148,99.3291,99.6251,68530.0
2022-05-25 15:30:00,101.02,101.17,99.82,100.25,208557.0,99.6645,99.8125,98.4806,98.9049,208557.0
2022-05-26 09:30:00,100.33,102.74,99.16,102.7,44456.0,98.9838,101.3615,97.8295,101.322,44456.0
2022-05-26 10:00:00,102.56,103.57,102.46,103.32,31448.0,101.1839,102.1803,101.0852,101.9337,31448.0
2022-05-26 10:30:00,103.37,103.39,102.37,103.22,42816.0,101.983,102.0027,100.9964,101.835,42816.0
2022-05-26 11:00:00,103.27,103.81,103.26,103.57,55840.0,101.8844,102.4171,101.8745,102.1803,55840.0
2022-05-26 11:30:00,103.52,104.0,103.21,103.81,31507.0,102.131,102.6046,101.8252,102.4171,31507.0
2022-05-26 12:00:00,103.75,105.15,103.68,105.05,35592.0,102.3579,103.7391,102.2889,103.6405,35592.0
2022-05-26 12:30:00,105.0,105.41,104.92,105.4,22260.0,103.5911,103.9956,103.5122,103.9858,22260.0
2022-05-26 13:00:00,105.41,105.46,104.86,105.04,18524.0,103.9956,104.045,103.453,103.6306,18524.0
2022-05-26 13:30:00,105.11,105.39,105.02,105.25,33614.0,103.6997,103.9759,103.6109,103.8378,33614.0
2022-05-26 14:00:00,105.25,105.27,104.76,104.9,32038.0,103.8378,103.8575,103.3544,103.4925,32038.0
2022-05-26 14:30:00,104.92,105.04,104.8,104.83,24938.0,103.5122,103.6306,103.3938,103.4234,24938.0
2022-05-26 15:00:00,104.87,105.01,104.39,104.67,58377.0,103.4629,103.601,102.9893,103.2656,58377.0
2022-05-26 15:30:00,104.6,105.3,104.52,104.94,203495.0,103.1965,103.8871,103.1176,103.5319,203495.0
2022-05-27 09:30:00,106.27,107.6,106.27,106.95,50678.0,104.8441,106.1563,104.8441,105.515,50678.0
2022-05-27 10:00:00,107.01,107.88,106.85,107.88,35778.0,105.5742,106.4325,105.4163,106.4325,35778.0
2022-05-27 10:30:00,107.93,108.36,107.56,107.6,47014.0,106.4818,106.9061,106.1168,106.1563,47014.0
2022-05-27 11:00:00,107.6,108.24,107.59,108.03,37000.0,106.1563,106.7877,106.1464,106.5805,37000.0
2022-05-27 11:30:00,108.1,108.38,107.97,108.38,34321.0,106.6495,106.9258,106.5213,106.9258,34321.0
2022-05-27 12:00:00,108.37,108.59,107.81,108.02,27134.0,106.9159,107.133,106.3634,106.5706,27134.0
2022-05-27 12:30:00,108.02,108.17,107.74,108.1,33005.0,106.5706,106.7186,106.2944,106.6495,33005.0
2022-05-27 13:00:00,108.06,108.06,107.67,107.8,27090.0,106.6101,106.6101,106.2253,106.3536,27090.0
2022-05-27 13:30:00,107.82,108.46,107.67,108.46,39076.0,106.3733,107.0047,106.2253,107.0047,39076.0
2022-05-27 14:00:00,108.44,108.76,108.31,108.63,45704.0,106.985,107.3007,106.8567,107.1724,45704.0
2022-05-27 14:30:00,108.6,108.83,108.41,108.55,49494.0,107.1428,107.3698,106.9554,107.0935,49494.0
2022-05-27 15:00:00,108.57,109.1,108.42,108.99,70109.0,107.1132,107.6361,106.9653,107.5276,70109.0
2022-05-27 15:30:00,108.97,109.43,108.41,109.37,239302.0,107.5079,107.9617,106.9554,107.9025,239302.0
2022-05-31 09:30:00,109.17,109.26,107.12,107.59,63929.0,107.7052,107.794,105.6827,106.1464,63929.0
2022-05-31 10:00:00,107.6,108.12,107.12,107.92,41658.0,106.1563,106.6693,105.6827,106.472,41658.0
2022-05-31 10:30:00,107.9,108.93,107.82,108.64,40667.0,106.4522,107.4684,106.3733,107.1823,40667.0
2022-05-31 11:00:00,108.64,108.82,108.13,108.33,29573.0,107.1823,107.3599,106.6791,106.8765,29573.0
2022-05-31 11:30:00,108.29,109.31,108.09,109.27,16463.0,106.837,107.8433,106.6397,107.8038,16463.0
2022-05-31 12:00:00,109.25,109.71,108.64,108.92,18928.0,107.7841,108.2379,107.1823,107.4585,18928.0
2022-05-31 12:30:00,108.97,109.72,108.86,109.58,21295.0,107.5079,108.2478,107.3993,108.1097,21295.0
2022-05-31 13:00:00,109.54,109.66,109.01,109.07,24903.0,108.0702,108.1886,107.5473,107.6065,24903.0
2022-05-31 13:30:00,109.08,109.9,108.84,109.9,19095.0,107.6164,108.4254,107.3796,108.4254,19095.0
2022-05-31 14:00:00,109.81,109.84,109.44,109.61,30365.0,108.3366,108.3662,107.9716,108.1393,30365.0
2022-05-31 14:30:00,109.65,109.72,108.19,108.53,24608.0,108.1787,108.2478,106.7383,107.0738,24608.0
2022-05-31 15:00:00,108.52,109.41,108.16,109.34,25435.0,107.0639,107.942,106.7087,107.8729,25435.0
2022-05-31 15:30:00,109.33,110.07,109.09,109.3,251919.0,107.863,108.5931,107.6263,107.8334,251919.0
2022-06-01 09:30:00,109.74,110.38,109.24,109.44,46620.0,108.2675,108.899,107.7742,107.9716,46620.0
2022-06-01 10:00:00,109.34,109.5,107.5,107.56,28986.0,107.8729,108.0308,106.0576,106.1168,28986.0
2022-06-01 10:30:00,107.41,108.38,107.15,107.93,29540.0,105.9688,106.9258,105.7123,106.4818,29540.0
2022-06-01 11:00:00,107.91,107.91,106.99,107.15,20535.0,106.4621,106.4621,105.5544,105.7123,20535.0
2022-06-01 11:30:00,107.1,107.24,106.06,106.11,30997.0,105.663,105.8011,104.6369,104.6862,30997.0
2022-06-01 12:00:00,106.09,106.12,105.34,105.74,26354.0,104.6665,104.6961,103.9266,104.3212,26354.0
2022-06-01 12:30:00,105.61,106.23,105.45,106.21,25662.0,104.193,104.8046,104.0351,104.7849,25662.0
2022-06-01 13:00:00,106.17,106.97,106.16,106.79,26047.0,104.7454,105.5347,104.7356,105.3571,26047.0
2022-06-01 13:30:00,106.74,107.19,106.53,106.97,33246.0,105.3078,105.7518,105.1006,105.5347,33246.0
2022-06-01 14:00:00,106.9,107.91,106.74,107.72,26728.0,105.4656,106.4621,105.3078,106.2746,26728.0
2022-06-01 14:30:00,107.8,108.07,107.52,107.7,27386.0,106.3536,106.6199,106.0773,106.2549,27386.0
2022-06-01 15:00:00,107.7,108.0,107.42,107.5,31359.0,106.2549,106.5509,105.9787,106.0576,31359.0
2022-06-01 15:30:00,107.45,107.69,106.56,106.62,141888.0,106.0083,106.245,105.1302,105.1894,141888.0
2022-06-02 09:30:00,106.43,108.64,105.73,107.77,46959.0,105.002,107.1823,104.3113,106.324,46959.0
2022-06-02 10:00:00,107.79,108.9,107.78,108.31,39823.0,106.3437,107.4388,106.3338,106.8567,39823.0
2022-06-02 10:30:00,108.41,108.78,108.37,108.73,41514.0,106.9554,107.3204,106.9159,107.2711,41514.0
2022-06-02 11:00:00,108.68,109.39,108.58,109.0,29759.0,107.2218,107.9222,107.1231,107.5375,29759.0
2022-06-02 11:30:00,108.99,109.44,108.64,108.93,22752.0,107.5276,107.9716,107.1823,107.4684,22752.0
2022-06-02 12:00:00,108.96,109.54,108.83,109.53,12387.0,107.498,108.0702,107.3698,108.0604,12387.0
2022-06-02 12:30:00,109.46,109.73,109.36,109.4,17348.0,107.9913,108.2577,107.8926,107.9321,17348.0
2022-06-02 13:00:00,109.43,109.6,109.16,109.44,11174.0,107.9617,108.1294,107.6953,107.9716,11174.0
2022-06-02 13:30:00,109.57,109.72,109.49,109.6,16415.0,108.0998,108.2478,108.0209,108.1294,16415.0
2022-06-02 14:00:00,109.59,109.92,109.5,109.79,11375.0,108.1196,108.4451,108.0308,108.3169,11375.0
2022-06-02 14:30:00,109.84,110.32,109.75,109.75,23612.0,108.3662,108.8398,108.2774,108.2774,23612.0
2022-06-02 15:00:00,109.83,110.1,109.63,109.66,19327.0,108.3563,108.6227,108.159,108.1886,19327.0
2022-06-02 15:30:00,109.73,110.62,109.64,110.52,122358.0,108.2577,109.1357,108.1689,109.0371,122358.0
2022-06-03 09:30:00,108.24,108.49,107.06,108.37,57942.0,106.7877,107.0343,105.6235,106.9159,57942.0
2022-06-03 10:00:00,108.16,108.67,107.81,107.89,24207.0,106.7087,107.2119,106.3634,106.4424,24207.0
2022-06-03 10:30:00,107.89,107.92,107.39,107.68,30697.0,106.4424,106.472,105.9491,106.2352,30697.0
2022-06-03 11:00:00,107.65,107.65,106.88,107.23,30831.0,106.2056,106.2056,105.4459,105.7912,30831.0
2022-06-03 11:30:00,107.29,107.8,107.22,107.57,49023.0,105.8504,106.3536,105.7814,106.1267,49023.0
2022-06-03 12:00:00,107.55,107.9,107.28,107.68,24361.0,106.1069,106.4522,105.8405,106.2352,24361.0
2022-06-03 12:30:00,107.65,108.07,107.58,107.99,15168.0,106.2056,106.6199,106.1365,106.541,15168.0
2022-06-03 13:00:00,108.08,108.52,108.02,108.41,37364.0,106.6298,107.0639,106.5706,106.9554,37364.0
2022-06-03 13:30:00,108.27,108.53,108.13,108.3,52434.0,106.8173,107.0738,106.6791,106.8469,52434.0
2022-06-03 14:00:00,108.3,108.31,107.93,108.26,18601.0,106.8469,106.8567,106.4818,106.8074,18601.0
2022-06-03 14:30:00,108.21,108.21,107.51,107.72,13663.0,106.7581,106.7581,106.0675,106.2746,13663.0
2022-06-03 15:00:00,107.66,107.77,107.08,107.58,29503.0,106.2154,106.324,105.6432,106.1365,29503.0
2022-06-03 15:30:00,107.48,107.66,107.17,107.42,109395.0,106.0379,106.2154,105.732,105.9787,109395.0
2022-06-06 09:30:00,108.71,109.72,108.33,108.63,60298.0,107.2514,108.2478,106.8765,107.1724,60298.0
2022-06-06 10:00:00,108.93,109.67,108.81,109.1,18734.0,107.4684,108.1985,107.35,107.6361,18734.0
2022-06-06 10:30:00,109.13,109.18,108.44,108.55,15773.0,107.6657,107.7151,106.985,107.0935,15773.0
2022-06-06 11:00:00,108.72,108.85,107.66,108.17,25376.0,107.2612,107.3895,106.2154,106.7186,25376.0
2022-06-06 11:30:00,108.19,108.44,107.73,108.33,13200.0,106.7383,106.985,106.2845,106.8765,13200.0
2022-06-06 12:00:00,108.31,108.31,106.85,106.85,23956.0,106.8567,106.8567,105.4163,105.4163,23956.0
2022-06-06 12:30:00,106.75,107.4,106.62,107.28,15718.0,105.3177,105.9589,105.1894,105.8405,15718.0
2022-06-06 13:00:00,107.3,107.39,106.65,106.98,20027.0,105.8603,105.9491,105.219,105.5446,20027.0
2022-06-06 13:30:00,106.95,107.94,106.95,107.9,19292.0,105.515,106.4917,105.515,106.4522,19292.0
2022-06-06 14:00:00,107.9,107.9,106.96,107.01,15535.0,106.4522,106.4522,105.5248,105.5742,15535.0
2022-06-06 14:30:00,107.02,107.1,106.59,106.88,21565.0,105.584,105.663,105.1598,105.4459,21565.0
2022-06-06 15:00:00,106.74,106.97,106.58,106.82,21666.0,105.3078,105.5347,105.1499,105.3867,21666.0
2022-06-06 15:30:00,106.81,107.24,106.66,106.81,116870.0,105.3769,105.8011,105.2289,105.3769,116870.0
2022-06-07 09:30:00,105.27,105.94,104.52,105.23,66941.0,103.8575,104.5185,103.1176,103.8181,66941.0
2022-06-07 10:00:00,105.29,106.1,104.86,106.1,49159.0,103.8772,104.6764,103.453,104.6764,49159.0
2022-06-07 10:30:00,106.09,107.42,106.05,106.91,21592.0,104.6665,105.9787,104.6271,105.4755,21592.0
2022-06-07 11:00:00,106.97,107.09,106.17,106.19,24905.0,105.5347,105.6531,104.7454,104.7652,24905.0
2022-06-07 11:30:00,106.14,106.36,105.73,106.22,17453.0,104.7158,104.9329,104.3113,104.7948,17453.0
2022-06-07 12:00:00,106.35,106.77,106.25,106.6,59152.0,104.923,105.3374,104.8244,105.1697,59152.0
2022-06-07 12:30:00,106.56,107.06,106.36,107.06,29554.0,105.1302,105.6235,104.9329,105.6235,29554.0
2022-06-07 13:00:00,107.11,107.74,107.0,107.48,8737.0,105.6728,106.2944,105.5643,106.0379,8737.0
2022-06-07 13:30:00,107.56,107.63,107.41,107.55,16393.0,106.1168,106.1859,105.9688,106.1069,16393.0
2022-06-07 14:00:00,107.51,108.07,107.43,107.94,19603.0,106.0675,106.6199,105.9885,106.4917,19603.0
2022-06-07 14:30:00,107.91,108.08,107.57,107.91,25872.0,106.4621,106.6298,106.1267,106.4621,25872.0
2022-06-07 15:00:00,107.87,108.43,107.83,108.36,31613.0,106.4226,106.9751,106.3832,106.9061,31613.0
2022-06-07 15:30:00,108.34,108.73,108.27,108.52,103976.0,106.8863,107.2711,106.8173,107.0639,103976.0
2022-06-08 09:30:00,107.92,108.17,106.68,107.78,58252.0,106.472,106.7186,105.2486,106.3338,58252.0
2022-06-08 10:00:00,107.87,107.95,106.89,106.98,25058.0,106.4226,106.5016,105.4558,105.5446,25058.0
2022-06-08 10:30:00,106.95,107.57,106.94,107.15,27110.0,105.515,106.1267,105.5051,105.7123,27110.0
2022-06-08 11:00:00,107.2,108.01,106.93,107.98,40651.0,105.7616,106.5608,105.4952,106.5312,40651.0
2022-06-08 11:30:00,107.96,108.09,107.46,107.48,16879.0,106.5114,106.6397,106.0181,106.0379,16879.0
2022-06-08 12:00:00,107.42,107.75,106.89,106.94,18468.0,105.9787,106.3042,105.4558,105.5051,18468.0
2022-06-08 12:30:00,106.97,106.97,105.62,105.77,33823.0,105.5347,105.5347,104.2028,104.3508,33823.0
2022-06-08 13:00:00,105.7,105.94,105.51,105.77,14557.0,104.2817,104.5185,104.0943,104.3508,14557.0
2022-06-08 13:30:00,105.72,105.72,104.86,105.43,27978.0,104.3015,104.3015,103.453,104.0154,27978.0
2022-06-08 14:00:00,105.44,105.76,105.29,105.5,28859.0,104.0252,104.3409,103.8772,104.0844,28859.0
2022-06-08 14:30:00,105.47,105.5,105.0,105.27,29433.0,104.0548,104.0844,103.5911,103.8575,29433.0
2022-06-08 15:00:00,105.2,105.49,104.74,105.35,66436.0,103.7885,104.0746,103.3346,103.9364,66436.0
2022-06-08 15:30:00,105.38,105.59,104.81,105.12,277236.0,103.966,104.1732,103.4037,103.7095,277236.0
2022-06-09 09:30:00,103.75,105.16,103.01,104.68,60429.0,102.3579,103.749,101.6278,103.2754,60429.0
2022-06-09 10:00:00,104.75,105.0,103.76,104.83,24626.0,103.3445,103.5911,102.3678,103.4234,24626.0
2022-06-09 10:30:00,104.93,105.32,103.82,104.33,59309.0,103.5221,103.9068,102.427,102.9301,59309.0
2022-06-09 11:00:00,104.26,104.4,103.84,104.19,16086.0,102.8611,102.9992,102.4467,102.792,16086.0
2022-06-09 11:30:00,104.11,104.71,103.82,104.6,16347.0,102.7131,103.305,102.427,103.1965,16347.0
2022-06-09 12:00:00,104.57,104.7,104.05,104.57,19753.0,103.1669,103.2952,102.6539,103.1669,19753.0
2022-06-09 12:30:00,104.59,104.8,104.29,104.79,17125.0,103.1866,103.3938,102.8907,103.384,17125.0
2022-06-09 13:00:00,104.72,104.92,104.32,104.37,13694.0,103.3149,103.5122,102.9203,102.9696,13694.0
2022-06-09 13:30:00,104.3,104.49,104.09,104.49,16650.0,102.9005,103.088,102.6934,103.088,16650.0
2022-06-09 14:00:00,104.43,104.6,104.15,104.27,17456.0,103.0288,103.1965,102.7525,102.8709,17456.0
2022-06-09 14:30:00,104.2,104.25,103.01,103.09,38673.0,102.8019,102.8512,101.6278,101.7068,38673.0
2022-06-09 15:00:00,103.0,103.03,102.51,102.57,53748.0,101.618,101.6476,101.1346,101.1937,53748.0
2022-06-09 15:30:00,102.55,102.58,101.1,101.18,251595.0,101.174,101.2036,99.7435,99.8224,251595.0
2022-06-10 09:30:00,99.56,100.29,99.0,99.12,67566.0,98.2241,98.9443,97.6716,97.79,67566.0
2022-06-10 10:00:00,99.06,99.06,98.18,98.21,38269.0,97.7308,97.7308,96.8626,96.8922,38269.0
2022-06-10 10:30:00,98.12,98.66,98.05,98.05,31626.0,96.8035,97.3362,96.7344,96.7344,31626.0
2022-06-10 11:00:00,98.04,98.11,97.43,97.53,45285.0,96.7245,96.7936,96.1227,96.2214,45285.0
2022-06-10 11:30:00,97.5,98.21,97.47,98.09,33887.0,96.1918,96.8922,96.1622,96.7739,33887.0
2022-06-10 12:00:00,98.06,98.37,97.52,97.57,35201.0,96.7443,97.0501,96.2115,96.2608,35201.0
2022-06-10 12:30:00,97.65,97.86,97.05,97.53,37631.0,96.3398,96.5469,95.7478,96.2214,37631.0
2022-06-10 13:00:00,97.52,98.07,97.32,98.04,39833.0,96.2115,96.7541,96.0142,96.7245,39833.0
2022-06-10 13:30:00,98.03,98.61,97.69,97.9,39467.0,96.7147,97.2869,96.3792,96.5864,39467.0
2022-06-10 14:00:00,97.89,98.07,97.52,97.63,40535.0,96.5765,96.7541,96.2115,96.32,40535.0
2022-06-10 14:30:00,97.64,97.9,96.82,97.13,88384.0,96.3299,96.5864,95.5209,95.8267,88384.0
2022-06-10 15:00:00,97.12,97.84,96.87,97.59,248468.0,95.8169,96.5272,95.5702,96.2806,248468.0
2022-06-10 15:30:00,97.59,97.8,96.93,96.97,270648.0,96.2806,96.4877,95.6294,95.6689,270648.0
2022-06-13 09:30:00,93.53,94.59,92.38,92.45,187163.0,92.275,93.3208,91.1405,91.2095,187163.0
2022-06-13 10:00:00,92.42,92.86,91.0,91.2,157445.0,91.1799,91.614,89.779,89.9763,157445.0
2022-06-13 10:30:00,91.22,91.25,90.7,90.7,83085.0,89.996,90.0256,89.483,89.483,83085.0
2022-06-13 11:00:00,90.68,91.39,90.46,91.18,65504.0,89.4633,90.1638,89.2462,89.9566,65504.0
2022-06-13 11:30:00,91.19,91.77,91.1,91.29,90849.0,89.9664,90.5387,89.8776,90.0651,90849.0
2022-06-13 12:00:00,91.26,91.97,91.18,91.92,48525.0,90.0355,90.736,89.9566,90.6866,48525.0
2022-06-13 12:30:00,91.9,93.23,91.88,92.27,37091.0,90.6669,91.9791,90.6472,91.0319,37091.0
2022-06-13 13:00:00,92.25,92.45,91.98,92.1,46455.0,91.0122,91.2095,90.7458,90.8642,46455.0
2022-06-13 13:30:00,92.06,93.32,91.74,93.08,74879.0,90.8248,92.0679,90.5091,91.8311,74879.0
2022-06-13 14:00:00,93.02,93.02,92.41,92.55,49297.0,91.7719,91.7719,91.1701,91.3082,49297.0
2022-06-13 14:30:00,92.49,92.74,91.81,91.94,36611.0,91.249,91.4956,90.5781,90.7064,36611.0
2022-06-13 15:00:00,91.94,92.25,91.13,91.15,85510.0,90.7064,91.0122,89.9072,89.927,85510.0
2022-06-13 15:30:00,91.13,91.54,90.97,91.27,391702.0,89.9072,90.3117,89.7494,90.0454,391702.0
2022-06-14 09:30:00,92.06,92.69,90.36,91.4,103845.0,90.8248,91.4463,89.1476,90.1736,103845.0
2022-06-14 10:00:00,91.37,91.82,90.26,90.29,46880.0,90.144,90.588,89.0489,89.0785,46880.0
2022-06-14 10:30:00,90.29,91.17,90.19,90.75,43322.0,89.0785,89.9467,88.9799,89.5323,43322.0
2022-06-14 11:00:00,90.79,90.92,90.14,90.38,38422.0,89.5718,89.7001,88.9305,89.1673,38422.0
2022-06-14 11:30:00,90.35,91.26,90.16,91.2,61116.0,89.1377,90.0355,88.9503,89.9763,61116.0
2022-06-14 12:00:00,91.17,91.17,89.94,90.08,82663.0,89.9467,89.9467,88.7332,88.8713,82663.0
2022-06-14 12:30:00,90.12,90.57,90.11,90.57,56479.0,88.9108,89.3548,88.9009,89.3548,56479.0
2022-06-14 13:00:00,90.58,91.7,90.53,91.1,29873.0,89.3646,90.4696,89.3153,89.8776,29873.0
2022-06-14 13:30:00,91.1,91.16,90.5,90.65,42644.0,89.8776,89.9368,89.2857,89.4337,42644.0
2022-06-14 14:00:00,90.66,91.08,90.61,91.03,27785.0,89.4436,89.8579,89.3942,89.8086,27785.0
2022-06-14 14:30:00,90.99,91.05,90.6,90.68,46206.0,89.7691,89.8283,89.3844,89.4633,46206.0
2022-06-14 15:00:00,90.67,90.69,89.68,90.56,94654.0,89.4534,89.4731,88.4767,89.3449,94654.0
2022-06-14 15:30:00,90.55,91.23,90.53,90.94,190613.0,89.335,90.0059,89.3153,89.7198,190613.0
2022-06-15 09:30:00,92.38,93.06,91.85,92.67,101893.0,91.1405,91.8113,90.6176,91.4266,101893.0
2022-06-15 10:00:00,92.7,93.05,92.15,92.23,78187.0,91.4562,91.8015,90.9136,90.9925,78187.0
2022-06-15 10:30:00,92.27,92.27,91.74,92.01,41513.0,91.0319,91.0319,90.5091,90.7754,41513.0
2022-06-15 11:00:00,92.01,92.12,91.29,91.53,36423.0,90.7754,90.884,90.0651,90.3019,36423.0
2022-06-15 11:30:00,91.49,91.92,91.41,91.9,35466.0,90.2624,90.6866,90.1835,90.6669,35466.0
2022-06-15 12:00:00,91.9,92.33,91.83,92.27,35435.0,90.6669,91.0911,90.5979,91.0319,35435.0
2022-06-15 12:30:00,92.27,92.31,91.37,91.43,34105.0,91.0319,91.0714,90.144,90.2032,34105.0
2022-06-15 13:00:00,91.43,92.09,91.4,92.09,22026.0,90.2032,90.8544,90.1736,90.8544,22026.0
2022-06-15 13:30:00,92.06,92.7,91.93,92.63,50810.0,90.8248,91.4562,90.6965,91.3871,50810.0
2022-06-15 14:00:00,92.45,93.2,90.85,91.37,46108.0,91.2095,91.9495,89.631,90.144,46108.0
2022-06-15 14:30:00,91.37,94.39,90.46,92.72,123096.0,90.144,93.1235,89.2462,91.4759,123096.0
2022-06-15 15:00:00,92.62,93.91,92.55,93.91,87521.0,91.3773,92.6499,91.3082,92.6499,87521.0
2022-06-15 15:30:00,93.83,94.32,92.16,92.44,261279.0,92.571,93.0544,90.9234,91.1997,261279.0
2022-06-16 09:30:00,89.97,90.06,88.44,88.47,99193.0,88.7628,88.8516,87.2533,87.2829,99193.0
2022-06-16 10:00:00,88.36,88.41,87.74,88.39,46013.0,87.1744,87.2237,86.5627,87.204,46013.0
2022-06-16 10:30:00,88.35,88.37,86.83,87.23,47281.0,87.1645,87.1843,85.6649,86.0596,47281.0
2022-06-16 11:00:00,87.19,87.81,87.07,87.61,51422.0,86.0201,86.6318,85.9017,86.4345,51422.0
2022-06-16 11:30:00,87.57,87.67,86.94,87.28,33981.0,86.395,86.4937,85.7735,86.1089,33981.0
2022-06-16 12:00:00,87.28,87.36,86.89,87.27,30966.0,86.1089,86.1878,85.7241,86.099,30966.0
2022-06-16 12:30:00,87.23,87.41,86.75,87.32,47036.0,86.0596,86.2372,85.586,86.1484,47036.0
2022-06-16 13:00:00,87.41,87.49,86.8,87.42,40372.0,86.2372,86.3161,85.6353,86.247,40372.0
2022-06-16 13:30:00,87.25,87.45,86.52,86.56,56453.0,86.0793,86.2766,85.3591,85.3986,56453.0
2022-06-16 14:00:00,86.53,86.65,85.94,86.02,87974.0,85.369,85.4874,84.7869,84.8658,87974.0
2022-06-16 14:30:00,85.99,86.42,85.66,86.07,68506.0,84.8362,85.2604,84.5106,84.9151,68506.0
2022-06-16 15:00:00,86.08,86.89,86.04,86.8,94167.0,84.925,85.7241,84.8855,85.6353,94167.0
2022-06-16 15:30:00,86.78,87.0,86.35,86.96,363374.0,85.6156,85.8327,85.1914,85.7932,363374.0
2022-06-17 09:30:00,87.33,89.05,87.33,89.05,165242.0,86.1582,87.8552,86.1582,87.8552,165242.0
2022-06-17 10:00:00,89.01,89.05,87.24,87.36,36300.0,87.8157,87.8552,86.0694,86.1878,36300.0
2022-06-17 10:30:00,87.4,87.62,86.61,87.62,48907.0,86.2273,86.4443,85.4479,86.4443,48907.0
2022-06-17 11:00:00,87.58,88.86,87.26,88.72,38694.0,86.4049,87.6677,86.0892,87.5296,38694.0
2022-06-17 11:30:00,88.79,88.97,88.03,88.12,33764.0,87.5986,87.7762,86.8488,86.9376,33764.0
2022-06-17 12:00:00,88.12,88.53,87.76,88.37,29496.0,86.9376,87.3421,86.5825,87.1843,29496.0
2022-06-17 12:30:00,88.37,88.79,88.28,88.48,63414.0,87.1843,87.5986,87.0955,87.2928,63414.0
2022-06-17 13:00:00,88.45,89.56,88.37,89.07,44277.0,87.2632,88.3583,87.1843,87.8749,44277.0
2022-06-17 13:30:00,89.05,89.15,88.52,88.77,27319.0,87.8552,87.9538,87.3323,87.5789,27319.0
2022-06-17 14:00:00,88.81,88.95,88.49,88.6,30955.0,87.6184,87.7565,87.3027,87.4112,30955.0
2022-06-17 14:30:00,88.58,89.26,88.32,88.94,74829.0,87.3915,88.0623,87.1349,87.7466,74829.0
2022-06-17 15:00:00,88.99,89.59,88.28,89.49,172190.0,87.796,88.3879,87.0955,88.2892,172190.0
2022-06-17 15:30:00,89.51,89.7,88.49,89.06,401312.0,88.309,88.4964,87.3027,87.865,401312.0
2022-06-21 09:30:00,90.93,92.96,90.77,92.87,89143.0,89.7099,91.7127,89.5521,91.6239,89143.0
2022-06-21 10:00:00,92.87,93.24,91.81,91.94,47051.0,91.6239,91.9889,90.5781,90.7064,47051.0
2022-06-21 10:30:00,91.99,92.24,91.84,92.16,28821.0,90.7557,91.0024,90.6077,90.9234,28821.0
2022-06-21 11:00:00,92.11,92.11,91.52,91.85,41352.0,90.8741,90.8741,90.292,90.6176,41352.0
2022-06-21 11:30:00,91.83,92.16,91.58,91.59,39855.0,90.5979,90.9234,90.3512,90.3611,39855.0
2022-06-21 12:00:00,91.52,91.67,91.22,91.39,25831.0,90.292,90.44,89.996,90.1638,25831.0
2022-06-21 12:30:00,91.42,91.87,91.37,91.86,27013.0,90.1934,90.6373,90.144,90.6274,27013.0
2022-06-21 13:00:00,91.88,91.92,91.38,91.41,25625.0,90.6472,90.6866,90.1539,90.1835,25625.0
2022-06-21 13:30:00,91.45,91.76,91.45,91.54,32101.0,90.223,90.5288,90.223,90.3117,32101.0
2022-06-21 14:00:00,91.5,91.55,91.23,91.54,37914.0,90.2723,90.3216,90.0059,90.3117,37914.0
2022-06-21 14:30:00,91.56,91.94,91.52,91.8,43065.0,90.3315,90.7064,90.292,90.5683,43065.0
2022-06-21 15:00:00,91.74,92.05,91.68,91.8,61916.0,90.5091,90.8149,90.4499,90.5683,61916.0
2022-06-21 15:30:00,91.8,91.87,91.24,91.35,159444.0,90.5683,90.6373,90.0158,90.1243,159444.0
2022-06-22 09:30:00,89.55,91.41,89.29,91.22,79087.0,88.3484,90.1835,88.0919,89.996,79087.0
2022-06-22 10:00:00,91.2,92.15,90.73,92.11,45101.0,89.9763,90.9136,89.5126,90.8741,45101.0
2022-06-22 10:30:00,92.11,92.4,91.49,91.78,24649.0,90.8741,91.1602,90.2624,90.5485,24649.0
2022-06-22 11:00:00,91.73,91.94,91.29,91.84,32028.0,90.4992,90.7064,90.0651,90.6077,32028.0
2022-06-22 11:30:00,91.86,92.14,90.84,90.84,34269.0,90.6274,90.9037,89.6211,89.6211,34269.0
2022-06-22 12:00:00,90.82,91.09,90.49,91.0,26360.0,89.6014,89.8678,89.2758,89.779,26360.0
2022-06-22 12:30:00,90.95,91.41,90.92,91.41,21049.0,89.7297,90.1835,89.7001,90.1835,21049.0
2022-06-22 13:00:00,91.39,91.59,91.13,91.4,15461.0,90.1638,90.3611,89.9072,90.1736,15461.0
2022-06-22 13:30:00,91.37,91.68,91.19,91.4,32064.0,90.144,90.4499,89.9664,90.1736,32064.0
2022-06-22 14:00:00,91.45,91.94,91.39,91.41,32830.0,90.223,90.7064,90.1638,90.1835,32830.0
2022-06-22 14:30:00,91.43,91.75,91.41,91.72,25582.0,90.2032,90.5189,90.1835,90.4893,25582.0
2022-06-22 15:00:00,91.72,91.79,91.17,91.2,72365.0,90.4893,90.5584,89.9467,89.9763,72365.0
2022-06-22 15:30:00,91.18,91.51,90.82,91.33,305833.0,89.9566,90.2821,89.6014,90.1046,305833.0
2022-06-23 09:30:00,91.73,92.68,90.94,92.08,70890.0,90.4992,91.4364,89.7198,90.8445,70890.0
2022-06-23 10:00:00,92.23,92.53,91.49,91.49,36231.0,90.9925,91.2885,90.2624,90.2624,36231.0
2022-06-23 10:30:00,91.6,92.24,91.42,92.18,33429.0,90.3709,91.0024,90.1934,90.9432,33429.0
2022-06-23 11:00:00,92.04,92.19,91.51,92.07,28574.0,90.805,90.953,90.2821,90.8346,28574.0
2022-06-23 11:30:00,92.14,92.17,91.47,91.75,46096.0,90.9037,90.9333,90.2427,90.5189,46096.0
2022-06-23 12:00:00,91.72,91.76,91.1,91.66,29914.0,90.4893,90.5288,89.8776,90.4301,29914.0
2022-06-23 12:30:00,91.74,91.74,90.87,91.04,63869.0,90.5091,90.5091,89.6507,89.8185,63869.0
2022-06-23 13:00:00,91.03,91.77,90.82,91.55,65248.0,89.8086,90.5387,89.6014,90.3216,65248.0
2022-06-23 13:30:00,91.61,91.88,91.39,91.85,31971.0,90.3808,90.6472,90.1638,90.6176,31971.0
2022-06-23 14:00:00,91.88,91.95,91.52,91.81,25093.0,90.6472,90.7162,90.292,90.5781,25093.0
2022-06-23 14:30:00,91.81,92.15,91.81,91.99,26877.0,90.5781,90.9136,90.5781,90.7557,26877.0
2022-06-23 15:00:00,91.93,92.19,91.84,92.03,35402.0,90.6965,90.953,90.6077,90.7952,35402.0
2022-06-23 15:30:00,92.03,92.21,91.62,91.93,145342.0,90.7952,90.9728,90.3907,90.6965,145342.0
2022-06-24 09:30:00,93.65,95.41,93.06,95.33,71713.0,92.3934,94.1298,91.8113,94.0509,71713.0
2022-06-24 10:00:00,95.38,96.53,95.38,95.74,41595.0,94.1002,95.2348,94.1002,94.4554,41595.0
2022-06-24 10:30:00,95.84,96.08,95.35,95.65,26896.0,94.554,94.7908,94.0706,94.3666,26896.0
2022-06-24 11:00:00,95.58,95.82,94.86,95.5,21659.0,94.2975,94.5343,93.5872,94.2186,21659.0
2022-06-24 11:30:00,95.55,95.82,95.37,95.82,22003.0,94.2679,94.5343,94.0904,94.5343,22003.0
2022-06-24 12:00:00,95.81,95.84,95.41,95.56,26158.0,94.5244,94.554,94.1298,94.2778,26158.0
2022-06-24 12:30:00,95.55,96.15,95.45,95.93,27689.0,94.2679,94.8599,94.1693,94.6428,27689.0
2022-06-24 13:00:00,95.9,96.07,95.64,95.77,20699.0,94.6132,94.781,94.3567,94.485,20699.0
2022-06-24 13:30:00,95.73,95.95,95.67,95.86,36353.0,94.4455,94.6626,94.3863,94.5738,36353.0
2022-06-24 14:00:00,95.88,96.01,95.67,95.96,32052.0,94.5935,94.7218,94.3863,94.6724,32052.0
2022-06-24 14:30:00,95.96,96.26,95.84,96.26,40794.0,94.6724,94.9684,94.554,94.9684,40794.0
2022-06-24 15:00:00,96.25,96.25,95.83,95.9,69936.0,94.9585,94.9585,94.5442,94.6132,69936.0
2022-06-24 15:30:00,95.9,97.24,95.4,97.23,483833.0,94.6132,95.9353,94.12,95.9254,483833.0
2022-06-27 09:30:00,98.05,98.4,96.4,97.04,117260.0,96.7344,97.0797,95.1065,95.7379,117260.0
2022-06-27 10:00:00,97.09,97.72,96.74,97.09,52156.0,95.7873,96.4088,95.442,95.7873,52156.0
2022-06-27 10:30:00,97.06,98.67,97.06,98.46,50337.0,95.7577,97.3461,95.7577,97.1389,50337.0
2022-06-27 11:00:00,98.41,98.45,97.57,98.33,99795.0,97.0896,97.129,96.2608,97.0106,99795.0
2022-06-27 11:30:00,98.31,98.7,98.05,98.19,44187.0,96.9909,97.3757,96.7344,96.8725,44187.0
2022-06-27 12:00:00,98.26,98.26,97.68,97.71,42278.0,96.9416,96.9416,96.3694,96.399,42278.0
2022-06-27 12:30:00,97.66,98.43,97.58,98.36,33703.0,96.3496,97.1093,96.2707,97.0402,33703.0
2022-06-27 13:00:00,98.48,98.7,98.23,98.61,33079.0,97.1586,97.3757,96.912,97.2869,33079.0
2022-06-27 13:30:00,98.58,98.58,98.13,98.43,38043.0,97.2573,97.2573,96.8133,97.1093,38043.0
2022-06-27 14:00:00,98.43,98.99,98.35,98.65,38948.0,97.1093,97.6618,97.0304,97.3263,38948.0
2022-06-27 14:30:00,98.65,98.89,98.28,98.4,40082.0,97.3263,97.5631,96.9613,97.0797,40082.0
2022-06-27 15:00:00,98.23,98.4,97.83,98.19,66464.0,96.912,97.0797,96.5173,96.8725,66464.0
2022-06-27 15:30:00,98.17,98.23,97.55,97.96,195106.0,96.8528,96.912,96.2411,96.6456,195106.0
2022-06-28 09:30:00,98.01,99.25,98.01,98.54,171045.0,96.6949,97.9183,96.6949,97.2178,171045.0
2022-06-28 10:00:00,98.62,99.12,98.25,98.6,51280.0,97.2967,97.79,96.9317,97.277,51280.0
2022-06-28 10:30:00,98.54,98.59,97.55,97.86,45880.0,97.2178,97.2671,96.2411,96.5469,45880.0
2022-06-28 11:00:00,97.79,98.26,97.03,97.12,30262.0,96.4779,96.9416,95.7281,95.8169,30262.0
2022-06-28 11:30:00,97.03,97.21,96.19,96.37,42968.0,95.7281,95.9057,94.8994,95.0769,42968.0
2022-06-28 12:00:00,96.25,97.1,96.01,97.1,55710.0,94.9585,95.7971,94.7218,95.7971,55710.0
2022-06-28 12:30:00,97.08,97.39,96.84,97.01,42186.0,95.7774,96.0832,95.5406,95.7083,42186.0
2022-06-28 13:00:00,96.99,97.05,96.24,96.65,46704.0,95.6886,95.7478,94.9487,95.3532,46704.0
2022-06-28 13:30:00,96.58,96.95,96.22,96.5,59555.0,95.2841,95.6492,94.9289,95.2052,59555.0
2022-06-28 14:00:00,96.52,96.85,96.1,96.17,90974.0,95.2249,95.5505,94.8106,94.8796,90974.0
2022-06-28 14:30:00,96.16,96.16,95.61,95.9,81899.0,94.8698,94.8698,94.3271,94.6132,81899.0
2022-06-28 15:00:00,95.88,96.04,95.26,95.35,98843.0,94.5935,94.7514,93.9818,94.0706,98843.0
2022-06-28 15:30:00,95.34,95.41,94.9,95.19,406805.0,94.0608,94.1298,93.6267,93.9128,406805.0
2022-06-29 09:30:00,92.94,93.47,89.99,90.76,228828.0,91.693,92.2158,88.7825,89.5422,228828.0
2022-06-29 10:00:00,90.75,91.44,89.46,90.34,127684.0,89.5323,90.2131,88.2597,89.1278,127684.0
2022-06-29 10:30:00,90.33,91.15,90.25,90.35,124186.0,89.118,89.927,89.0391,89.1377,124186.0
2022-06-29 11:00:00,90.33,90.33,88.56,88.95,125262.0,89.118,89.118,87.3717,87.7565,125262.0
2022-06-29 11:30:00,88.95,89.48,88.52,89.48,154520.0,87.7565,88.2794,87.3323,88.2794,154520.0
2022-06-29 12:00:00,89.53,89.54,88.98,89.09,47832.0,88.3287,88.3386,87.7861,87.8946,47832.0
2022-06-29 12:30:00,89.07,89.88,88.89,89.81,56047.0,87.8749,88.674,87.6973,88.605,56047.0
2022-06-29 13:00:00,89.8,89.96,89.36,89.82,41303.0,88.5951,88.7529,88.161,88.6148,41303.0
2022-06-29 13:30:00,89.82,90.37,89.66,90.37,42785.0,88.6148,89.1574,88.457,89.1574,42785.0
2022-06-29 14:00:00,90.34,90.74,90.32,90.4,76070.0,89.1278,89.5225,89.1081,89.187,76070.0
2022-06-29 14:30:00,90.43,90.43,89.98,90.12,40653.0,89.2166,89.2166,88.7727,88.9108,40653.0
2022-06-29 15:00:00,90.13,90.37,89.93,90.32,81980.0,88.9207,89.1574,88.7233,89.1081,81980.0
2022-06-29 15:30:00,90.34,90.35,89.78,90.27,336460.0,89.1278,89.1377,88.5754,89.0588,336460.0
2022-06-30 09:30:00,89.56,89.72,88.47,88.52,107338.0,88.3583,88.5162,87.2829,87.3323,107338.0
2022-06-30 10:00:00,88.52,88.66,88.29,88.41,129598.0,87.3323,87.4704,87.1054,87.2237,129598.0
2022-06-30 10:30:00,88.37,89.79,88.26,89.72,134046.0,87.1843,88.5852,87.0758,88.5162,134046.0
2022-06-30 11:00:00,89.66,90.8,89.58,90.71,70214.0,88.457,89.5817,88.378,89.4929,70214.0
2022-06-30 11:30:00,90.71,91.0,90.48,90.81,47701.0,89.4929,89.779,89.266,89.5915,47701.0
2022-06-30 12:00:00,90.8,91.39,90.3,91.34,69249.0,89.5817,90.1638,89.0884,90.1144,69249.0
2022-06-30 12:30:00,91.43,91.7,91.03,91.03,59989.0,90.2032,90.4696,89.8086,89.8086,59989.0
2022-06-30 13:00:00,91.03,91.25,90.4,90.93,31363.0,89.8086,90.0256,89.187,89.7099,31363.0
2022-06-30 13:30:00,90.92,91.7,90.9,91.5,28761.0,89.7001,90.4696,89.6803,90.2723,28761.0
2022-06-30 14:00:00,91.49,91.57,91.07,91.51,30269.0,90.2624,90.3413,89.848,90.2821,30269.0
2022-06-30 14:30:00,91.47,91.57,90.41,90.48,48265.0,90.2427,90.3413,89.1969,89.266,48265.0
2022-06-30 15:00:00,90.48,90.51,89.09,89.86,138655.0,89.266,89.2956,87.8946,88.6543,138655.0
2022-06-30 15:30:00,89.84,90.21,88.86,89.56,447789.0,88.6346,88.9996,87.6677,88.3583,447789.0
2022-07-01 09:30:00,88.68,89.1,87.41,88.39,86718.0,87.4901,87.9045,86.2372,87.204,86718.0
2022-07-01 10:00:00,88.35,88.63,86.28,86.32,71001.0,87.1645,87.4408,85.1223,85.1618,71001.0
2022-07-01 10:30:00,86.34,87.04,86.13,86.74,60931.0,85.1815,85.8721,84.9743,85.5761,60931.0
2022-07-01 11:00:00,86.67,86.97,86.07,86.2,48557.0,85.5071,85.8031,84.9151,85.0434,48557.0
2022-07-01 11:30:00,86.27,86.51,85.3,85.43,66380.0,85.1125,85.3492,84.1555,84.2837,66380.0
2022-07-01 12:00:00,85.44,85.59,85.13,85.37,32382.0,84.2936,84.4416,83.9878,84.2245,32382.0
2022-07-01 12:30:00,85.38,85.39,84.34,84.34,58892.0,84.2344,84.2443,83.2084,83.2084,58892.0
2022-07-01 13:00:00,84.34,84.7,84.21,84.7,73700.0,83.2084,83.5635,83.0801,83.5635,73700.0
2022-07-01 13:30:00,84.7,85.16,84.68,85.04,38990.0,83.5635,84.0173,83.5438,83.899,38990.0
2022-07-01 14:00:00,85.06,85.53,84.64,85.34,33941.0,83.9187,84.3824,83.5043,84.1949,33941.0
2022-07-01 14:30:00,85.34,85.68,85.28,85.51,35948.0,84.1949,84.5304,84.1357,84.3627,35948.0
2022-07-01 15:00:00,85.51,85.56,85.08,85.39,66383.0,84.3627,84.412,83.9384,84.2443,66383.0
2022-07-01 15:30:00,85.4,86.18,85.32,85.8,241660.0,84.2541,85.0237,84.1752,84.6488,241660.0
2022-07-05 09:30:00,82.97,84.9,82.97,84.12,119044.0,81.8567,83.7608,81.8567,82.9913,119044.0
2022-07-05 10:00:00,83.94,84.27,83.51,84.08,87964.0,82.8137,83.1393,82.3895,82.9518,87964.0
2022-07-05 10:30:00,84.11,85.78,84.11,84.92,44405.0,82.9814,84.629,82.9814,83.7806,44405.0
2022-07-05 11:00:00,84.76,84.77,83.8,84.11,39165.0,83.6227,83.6326,82.6756,82.9814,39165.0
2022-07-05 11:30:00,84.11,84.37,83.72,84.19,31404.0,82.9814,83.2379,82.5967,83.0604,31404.0
2022-07-05 12:00:00,84.2,85.23,84.02,85.15,67261.0,83.0702,84.0864,82.8926,84.0075,67261.0
2022-07-05 12:30:00,85.15,85.24,84.27,84.31,35584.0,84.0075,84.0963,83.1393,83.1788,35584.0
2022-07-05 13:00:00,84.31,85.36,84.31,85.13,40999.0,83.1788,84.2147,83.1788,83.9878,40999.0
2022-07-05 13:30:00,85.12,85.54,85.07,85.36,34922.0,83.9779,84.3922,83.9286,84.2147,34922.0
2022-07-05 14:00:00,85.37,85.99,85.28,85.95,32813.0,84.2245,84.8362,84.1357,84.7967,32813.0
2022-07-05 14:30:00,85.95,86.66,85.94,86.48,39379.0,84.7967,85.4972,84.7869,85.3196,39379.0
2022-07-05 15:00:00,86.46,86.82,86.29,86.74,68551.0,85.2999,85.6551,85.1322,85.5761,68551.0
2022-07-05 15:30:00,86.75,87.03,86.27,86.81,213825.0,85.586,85.8623,85.1125,85.6452,213825.0
2022-07-06 09:30:00,87.19,87.9,86.87,87.76,50391.0,86.0201,86.7206,85.7044,86.5825,50391.0
2022-07-06 10:00:00,87.7,87.74,86.69,87.14,42347.0,86.5233,86.5627,85.5268,85.9708,42347.0
2022-07-06 10:30:00,87.23,88.36,87.03,88.28,31786.0,86.0596,87.1744,85.8623,87.0955,31786.0
2022-07-06 11:00:00,88.29,88.33,87.22,87.24,32114.0,87.1054,87.1448,86.0497,86.0694,32114.0
2022-07-06 11:30:00,87.27,87.87,86.93,87.82,22443.0,86.099,86.691,85.7636,86.6417,22443.0
2022-07-06 12:00:00,87.87,88.16,87.76,88.12,18153.0,86.691,86.9771,86.5825,86.9376,18153.0
2022-07-06 12:30:00,88.14,88.14,87.76,87.89,18023.0,86.9574,86.9574,86.5825,86.7107,18023.0
2022-07-06 13:00:00,87.92,88.23,87.88,88.12,16067.0,86.7403,87.0462,86.7009,86.9376,16067.0
2022-07-06 13:30:00,88.11,88.47,88.09,88.38,17783.0,86.9278,87.2829,86.908,87.1941,17783.0
2022-07-06 14:00:00,88.36,88.72,87.54,88.16,59293.0,87.1744,87.5296,86.3654,86.9771,59293.0
2022-07-06 14:30:00,88.21,88.93,87.92,88.87,68210.0,87.0264,87.7368,86.7403,87.6776,68210.0
2022-07-06 15:00:00,88.9,89.4,88.28,89.06,91434.0,87.7072,88.2005,87.0955,87.865,91434.0
2022-07-06 15:30:00,89.06,89.16,87.76,88.0,160189.0,87.865,87.9637,86.5825,86.8192,160189.0
2022-07-07 09:30:00,89.99,91.86,89.84,91.07,94986.0,88.7825,90.6274,88.6346,89.848,94986.0
2022-07-07 10:00:00,90.95,91.12,90.31,90.51,57942.0,89.7297,89.8974,89.0982,89.2956,57942.0
2022-07-07 10:30:00,90.55,90.77,90.14,90.31,49023.0,89.335,89.5521,88.9305,89.0982,49023.0
2022-07-07 11:00:00,90.33,90.47,90.07,90.14,39200.0,89.118,89.2561,88.8615,88.9305,39200.0
2022-07-07 11:30:00,90.12,90.53,89.97,90.51,27159.0,88.9108,89.3153,88.7628,89.2956,27159.0
2022-07-07 12:00:00,90.49,90.92,90.49,90.79,26823.0,89.2758,89.7001,89.2758,89.5718,26823.0
2022-07-07 12:30:00,90.81,90.98,90.64,90.66,26529.0,89.5915,89.7593,89.4238,89.4436,26529.0
2022-07-07 13:00:00,90.63,90.68,90.43,90.63,51327.0,89.414,89.4633,89.2166,89.414,51327.0
2022-07-07 13:30:00,90.64,90.78,90.59,90.71,31848.0,89.4238,89.5619,89.3745,89.4929,31848.0
2022-07-07 14:00:00,90.73,91.14,90.62,91.1,43306.0,89.5126,89.9171,89.4041,89.8776,43306.0
2022-07-07 14:30:00,91.09,91.27,90.77,91.24,39599.0,89.8678,90.0454,89.5521,90.0158,39599.0
2022-07-07 15:00:00,91.24,91.68,91.15,91.47,90095.0,90.0158,90.4499,89.927,90.2427,90095.0
2022-07-07 15:30:00,91.45,91.62,91.08,91.52,269099.0,90.223,90.3907,89.8579,90.292,269099.0
2022-07-08 09:30:00,90.3,91.46,89.85,90.51,46422.0,89.0884,90.2328,88.6444,89.2956,46422.0
2022-07-08 10:00:00,90.48,91.38,90.35,91.25,27808.0,89.266,90.1539,89.1377,90.0256,27808.0
2022-07-08 10:30:00,91.27,91.42,91.03,91.23,19238.0,90.0454,90.1934,89.8086,90.0059,19238.0
2022-07-08 11:00:00,91.32,92.43,91.32,92.33,21028.0,90.0947,91.1898,90.0947,91.0911,21028.0
2022-07-08 11:30:00,92.35,92.35,91.8,91.98,29767.0,91.1109,91.1109,90.5683,90.7458,29767.0
2022-07-08 12:00:00,92.0,92.03,90.82,90.84,21836.0,90.7656,90.7952,89.6014,89.6211,21836.0
2022-07-08 12:30:00,90.77,90.88,90.44,90.69,18893.0,89.5521,89.6606,89.2265,89.4731,18893.0
2022-07-08 13:00:00,90.68,91.23,90.55,91.23,23437.0,89.4633,90.0059,89.335,90.0059,23437.0
2022-07-08 13:30:00,91.17,91.56,91.08,91.12,42082.0,89.9467,90.3315,89.8579,89.8974,42082.0
2022-07-08 14:00:00,91.22,91.63,91.09,91.63,33178.0,89.996,90.4005,89.8678,90.4005,33178.0
2022-07-08 14:30:00,91.6,92.02,91.57,92.02,21452.0,90.3709,90.7853,90.3413,90.7853,21452.0
2022-07-08 15:00:00,92.0,92.1,91.74,91.74,53153.0,90.7656,90.8642,90.5091,90.5091,53153.0
2022-07-08 15:30:00,91.78,92.2,91.63,92.08,108751.0,90.5485,90.9629,90.4005,90.8445,108751.0
2022-07-11 09:30:00,90.68,91.18,89.06,89.65,66822.0,89.4633,89.9566,87.865,88.4471,66822.0
2022-07-11 10:00:00,89.6,90.4,89.33,89.87,41328.0,88.3978,89.187,88.1314,88.6642,41328.0
2022-07-11 10:30:00,89.77,90.41,89.55,89.55,48997.0,88.5655,89.1969,88.3484,88.3484,48997.0
2022-07-11 11:00:00,89.53,90.04,89.49,89.76,37219.0,88.3287,88.8319,88.2892,88.5556,37219.0
2022-07-11 11:30:00,89.75,90.13,89.57,89.74,18719.0,88.5458,88.9207,88.3682,88.5359,18719.0
2022-07-11 12:00:00,89.7,90.13,89.55,90.12,19045.0,88.4964,88.9207,88.3484,88.9108,19045.0
2022-07-11 12:30:00,90.08,90.36,89.99,90.36,25817.0,88.8713,89.1476,88.7825,89.1476,25817.0
2022-07-11 13:00:00,90.34,90.97,90.34,90.93,42281.0,89.1278,89.7494,89.1278,89.7099,42281.0
2022-07-11 13:30:00,90.93,91.16,90.89,90.94,27247.0,89.7099,89.9368,89.6705,89.7198,27247.0
2022-07-11 14:00:00,90.96,90.96,90.59,90.68,20296.0,89.7395,89.7395,89.3745,89.4633,20296.0
2022-07-11 14:30:00,90.62,90.62,90.15,90.15,34601.0,89.4041,89.4041,88.9404,88.9404,34601.0
2022-07-11 15:00:00,90.17,90.32,89.96,90.13,67936.0,88.9601,89.1081,88.7529,88.9207,67936.0
2022-07-11 15:30:00,90.15,90.32,89.52,89.94,122342.0,88.9404,89.1081,88.3188,88.7332,122342.0
2022-07-12 09:30:00,90.96,91.27,90.12,90.25,48475.0,89.7395,90.0454,88.9108,89.0391,48475.0
2022-07-12 10:00:00,90.03,90.16,89.47,89.85,33207.0,88.822,88.9503,88.2695,88.6444,33207.0
2022-07-12 10:30:00,89.94,90.92,89.94,90.75,32274.0,88.7332,89.7001,88.7332,89.5323,32274.0
2022-07-12 11:00:00,90.8,91.26,90.67,91.04,46820.0,89.5817,90.0355,89.4534,89.8185,46820.0
2022-07-12 11:30:00,91.09,91.26,90.65,90.86,53516.0,89.8678,90.0355,89.4337,89.6409,53516.0
2022-07-12 12:00:00,90.9,91.12,90.68,90.96,30069.0,89.6803,89.8974,89.4633,89.7395,30069.0
2022-07-12 12:30:00,90.98,91.07,90.49,90.69,21416.0,89.7593,89.848,89.2758,89.4731,21416.0
2022-07-12 13:00:00,90.72,90.99,90.19,90.25,23449.0,89.5027,89.7691,88.9799,89.0391,23449.0
2022-07-12 13:30:00,90.29,90.75,90.28,90.69,14083.0,89.0785,89.5323,89.0686,89.4731,14083.0
2022-07-12 14:00:00,90.73,90.73,90.41,90.64,11907.0,89.5126,89.5126,89.1969,89.4238,11907.0
2022-07-12 14:30:00,90.68,90.68,90.22,90.23,20638.0,89.4633,89.4633,89.0095,89.0193,20638.0
2022-07-12 15:00:00,90.24,90.24,89.26,89.38,26996.0,89.0292,89.0292,88.0623,88.1807,26996.0
2022-07-12 15:30:00,89.34,89.91,89.12,89.66,119419.0,88.1413,88.7036,87.9242,88.457,119419.0
2022-07-13 09:30:00,88.08,89.4,87.45,89.29,46052.0,86.8982,88.2005,86.2766,88.0919,46052.0
2022-07-13 10:00:00,89.15,89.85,88.76,89.85,46034.0,87.9538,88.6444,87.569,88.6444,46034.0
2022-07-13 10:30:00,89.93,91.23,89.75,90.94,37300.0,88.7233,90.0059,88.5458,89.7198,37300.0
2022-07-13 11:00:00,90.86,91.44,90.58,90.58,28051.0,89.6409,90.2131,89.3646,89.3646,28051.0
2022-07-13 11:30:00,90.58,90.89,90.35,90.74,42126.0,89.3646,89.6705,89.1377,89.5225,42126.0
2022-07-13 12:00:00,90.84,91.19,90.75,91.19,17002.0,89.6211,89.9664,89.5323,89.9664,17002.0
2022-07-13 12:30:00,91.17,91.4,91.12,91.38,18245.0,89.9467,90.1736,89.8974,90.1539,18245.0
2022-07-13 13:00:00,91.37,91.65,90.88,90.95,44012.0,90.144,90.4203,89.6606,89.7297,44012.0
2022-07-13 13:30:00,90.93,90.96,90.59,90.76,37949.0,89.7099,89.7395,89.3745,89.5422,37949.0
2022-07-13 14:00:00,90.71,90.71,90.03,90.42,37328.0,89.4929,89.4929,88.822,89.2068,37328.0
2022-07-13 14:30:00,90.39,90.66,90.23,90.66,27422.0,89.1772,89.4436,89.0193,89.4436,27422.0
2022-07-13 15:00:00,90.66,90.88,90.27,90.5,43624.0,89.4436,89.6606,89.0588,89.2857,43624.0
2022-07-13 15:30:00,90.51,90.54,89.98,90.01,196522.0,89.2956,89.3252,88.7727,88.8023,196522.0
2022-07-14 09:30:00,90.01,90.02,88.9,88.9,68260.0,88.8023,88.8121,87.7072,87.7072,68260.0
2022-07-14 10:00:00,88.86,88.9,88.02,88.54,45743.0,87.6677,87.7072,86.839,87.352,45743.0
2022-07-14 10:30:00,88.55,88.79,88.16,88.35,41198.0,87.3619,87.5986,86.9771,87.1645,41198.0
2022-07-14 11:00:00,88.41,89.07,88.37,88.86,24246.0,87.2237,87.8749,87.1843,87.6677,24246.0
2022-07-14 11:30:00,88.92,89.69,88.6,89.64,15093.0,87.7269,88.4866,87.4112,88.4372,15093.0
2022-07-14 12:00:00,89.73,89.79,89.18,89.18,12398.0,88.526,88.5852,87.9834,87.9834,12398.0
2022-07-14 12:30:00,89.2,89.56,89.1,89.56,17355.0,88.0031,88.3583,87.9045,88.3583,17355.0
2022-07-14 13:00:00,89.58,90.18,89.32,90.17,21428.0,88.378,88.97,88.1215,88.9601,21428.0
2022-07-14 13:30:00,90.11,90.95,89.97,90.91,25723.0,88.9009,89.7297,88.7628,89.6902,25723.0
2022-07-14 14:00:00,90.88,91.66,90.75,91.59,31687.0,89.6606,90.4301,89.5323,90.3611,31687.0
2022-07-14 14:30:00,91.65,92.4,91.53,92.2,38643.0,90.4203,91.1602,90.3019,90.9629,38643.0
2022-07-14 15:00:00,92.29,92.4,91.95,92.3,44288.0,91.0517,91.1602,90.7162,91.0615,44288.0
2022-07-14 15:30:00,92.31,92.41,91.55,91.9,136596.0,91.0714,91.1701,90.3216,90.6669,136596.0
2022-07-15 09:30:00,92.8,93.3,91.02,91.67,75707.0,91.5548,92.0481,89.7987,90.44,75707.0
2022-07-15 10:00:00,91.8,92.92,91.71,92.71,29694.0,90.5683,91.6732,90.4795,91.466,29694.0
2022-07-15 10:30:00,92.73,92.73,91.89,92.26,27724.0,91.4858,91.4858,90.657,91.0221,27724.0
2022-07-15 11:00:00,92.25,92.87,92.23,92.63,31182.0,91.0122,91.6239,90.9925,91.3871,31182.0
2022-07-15 11:30:00,92.54,92.99,92.54,92.67,22567.0,91.2983,91.7423,91.2983,91.4266,22567.0
2022-07-15 12:00:00,92.66,92.94,92.5,92.85,18271.0,91.4167,91.693,91.2589,91.6042,18271.0
2022-07-15 12:30:00,92.88,92.99,92.7,92.9,21961.0,91.6338,91.7423,91.4562,91.6535,21961.0
2022-07-15 13:00:00,92.93,93.11,92.86,93.03,20939.0,91.6831,91.8607,91.614,91.7818,20939.0
2022-07-15 13:30:00,93.08,93.26,93.03,93.19,26562.0,91.8311,92.0087,91.7818,91.9396,26562.0
2022-07-15 14:00:00,93.17,93.38,92.94,93.31,21339.0,91.9199,92.1271,91.693,92.058,21339.0
2022-07-15 14:30:00,93.31,93.6,93.23,93.24,23081.0,92.058,92.3441,91.9791,91.9889,23081.0
2022-07-15 15:00:00,93.19,93.68,93.17,93.66,36020.0,91.9396,92.423,91.9199,92.4033,36020.0
2022-07-15 15:30:00,93.65,93.77,93.11,93.75,153507.0,92.3934,92.5118,91.8607,92.4921,153507.0
2022-07-18 09:30:00,95.07,95.27,94.65,94.89,78821.0,93.7944,93.9917,93.38,93.6168,78821.0
2022-07-18 10:00:00,94.92,94.98,93.69,94.64,29399.0,93.6464,93.7056,92.4329,93.3701,29399.0
2022-07-18 10:30:00,94.85,95.44,94.85,95.2,30976.0,93.5773,94.1594,93.5773,93.9226,30976.0
2022-07-18 11:00:00,95.2,95.75,95.03,95.64,47357.0,93.9226,94.4653,93.7549,94.3567,47357.0
2022-07-18 11:30:00,95.61,96.3,95.55,96.27,47148.0,94.3271,95.0079,94.2679,94.9783,47148.0
2022-07-18 12:00:00,96.27,96.44,95.87,96.0,60876.0,94.9783,95.146,94.5836,94.7119,60876.0
2022-07-18 12:30:00,96.02,96.09,95.52,95.62,35319.0,94.7316,94.8007,94.2383,94.337,35319.0
2022-07-18 13:00:00,95.59,95.69,95.21,95.28,26387.0,94.3074,94.4061,93.9325,94.0016,26387.0
2022-07-18 13:30:00,95.25,95.27,93.67,93.67,28422.0,93.972,93.9917,92.4132,92.4132,28422.0
2022-07-18 14:00:00,93.68,93.86,93.43,93.64,33611.0,92.423,92.6006,92.1764,92.3836,33611.0
2022-07-18 14:30:00,93.64,93.88,93.08,93.2,32624.0,92.3836,92.6203,91.8311,91.9495,32624.0
2022-07-18 15:00:00,93.19,93.76,93.13,93.31,35320.0,91.9396,92.502,91.8804,92.058,35320.0
2022-07-18 15:30:00,93.27,93.42,92.55,93.29,137744.0,92.0185,92.1665,91.3082,92.0383,137744.0
2022-07-19 09:30:00,94.78,96.65,94.68,96.61,61426.0,93.5083,95.3532,93.4096,95.3137,61426.0
2022-07-19 10:00:00,96.59,96.86,96.15,96.75,31850.0,95.294,95.5604,94.8599,95.4518,31850.0
2022-07-19 10:30:00,96.77,97.42,96.63,97.37,43465.0,95.4716,96.1128,95.3334,96.0635,43465.0
2022-07-19 11:00:00,97.41,98.07,97.39,97.9,52123.0,96.103,96.7541,96.0832,96.5864,52123.0
2022-07-19 11:30:00,97.93,98.08,97.62,97.91,47625.0,96.616,96.764,96.3102,96.5963,47625.0
2022-07-19 12:00:00,97.86,97.89,97.42,97.7,25471.0,96.5469,96.5765,96.1128,96.3891,25471.0
2022-07-19 12:30:00,97.71,98.34,97.69,98.14,44916.0,96.399,97.0205,96.3792,96.8232,44916.0
2022-07-19 13:00:00,98.14,98.32,97.97,98.29,32548.0,96.8232,97.0008,96.6555,96.9712,32548.0
2022-07-19 13:30:00,98.33,98.78,98.25,98.78,31977.0,97.0106,97.4546,96.9317,97.4546,31977.0
2022-07-19 14:00:00,98.79,99.14,98.27,98.3,48401.0,97.4645,97.8098,96.9514,96.981,48401.0
2022-07-19 14:30:00,98.31,99.08,98.31,99.01,47319.0,96.9909,97.7506,96.9909,97.6815,47319.0
2022-07-19 15:00:00,99.04,99.29,98.84,98.93,64871.0,97.7111,97.9578,97.5138,97.6026,64871.0
2022-07-19 15:30:00,98.94,99.44,98.71,99.23,236744.0,97.6125,98.1057,97.3855,97.8986,236744.0
2022-07-20 09:30:00,99.13,100.39,98.83,99.59,47383.0,97.7999,99.043,97.5039,98.2537,47383.0
2022-07-20 10:00:00,99.62,101.53,99.6,101.5,78457.0,98.2833,100.1677,98.2636,100.1381,78457.0
2022-07-20 10:30:00,101.47,102.74,101.38,102.74,83407.0,100.1085,101.3615,100.0197,101.3615,83407.0
2022-07-20 11:00:00,102.77,102.78,101.75,102.26,36107.0,101.3911,101.4009,100.3847,100.8879,36107.0
2022-07-20 11:30:00,102.31,102.79,102.12,102.4,81856.0,100.9372,101.4108,100.7498,101.026,81856.0
2022-07-20 12:00:00,102.33,102.55,101.67,101.74,21776.0,100.957,101.174,100.3058,100.3749,21776.0
2022-07-20 12:30:00,101.79,102.12,100.87,101.53,22683.0,100.4242,100.7498,99.5166,100.1677,22683.0
2022-07-20 13:00:00,101.53,101.54,100.61,101.35,52098.0,100.1677,100.1776,99.26,99.9901,52098.0
2022-07-20 13:30:00,101.3,101.57,100.81,100.91,35072.0,99.9408,100.2072,99.4574,99.556,35072.0
2022-07-20 14:00:00,100.97,101.4,100.92,101.27,26181.0,99.6152,100.0394,99.5659,99.9112,26181.0
2022-07-20 14:30:00,101.22,101.49,101.1,101.46,32295.0,99.8619,100.1282,99.7435,100.0986,32295.0
2022-07-20 15:00:00,101.49,102.32,101.41,102.31,52524.0,100.1282,100.9471,100.0493,100.9372,52524.0
2022-07-20 15:30:00,102.33,102.41,101.74,101.8,289169.0,100.957,101.0359,100.3749,100.4341,289169.0
2022-07-21 09:30:00,102.86,102.86,101.4,101.96,84046.0,101.4799,101.4799,100.0394,100.5919,84046.0
2022-07-21 10:00:00,101.94,102.33,100.75,100.84,33558.0,100.5722,100.957,99.3982,99.487,33558.0
2022-07-21 10:30:00,100.79,102.0,100.47,102.0,29337.0,99.4376,100.6314,99.1219,100.6314,29337.0
2022-07-21 11:00:00,101.9,102.16,101.4,101.79,20187.0,100.5327,100.7892,100.0394,100.4242,20187.0
2022-07-21 11:30:00,101.81,102.45,101.59,102.38,20111.0,100.4439,101.0754,100.2269,101.0063,20111.0
2022-07-21 12:00:00,102.32,102.67,102.29,102.62,23976.0,100.9471,101.2924,100.9175,101.2431,23976.0
2022-07-21 12:30:00,102.66,102.77,102.45,102.53,15652.0,101.2825,101.3911,101.0754,101.1543,15652.0
2022-07-21 13:00:00,102.57,102.69,102.02,102.15,22993.0,101.1937,101.3121,100.6511,100.7794,22993.0
2022-07-21 13:30:00,102.1,102.17,101.8,102.12,21702.0,100.7301,100.7991,100.4341,100.7498,21702.0
2022-07-21 14:00:00,102.13,102.67,102.07,102.49,23607.0,100.7596,101.2924,100.7005,101.1148,23607.0
2022-07-21 14:30:00,102.44,102.47,102.18,102.42,32058.0,101.0655,101.0951,100.809,101.0458,32058.0
2022-07-21 15:00:00,102.4,102.8,102.24,102.33,52677.0,101.026,101.4207,100.8682,100.957,52677.0
2022-07-21 15:30:00,102.32,102.83,102.23,102.77,130166.0,100.9471,101.4503,100.8583,101.3911,130166.0
2022-07-22 09:30:00,102.17,102.51,101.01,101.01,43845.0,100.7991,101.1346,99.6547,99.6547,43845.0
2022-07-22 10:00:00,101.02,101.33,100.34,101.22,45689.0,99.6645,99.9704,98.9937,99.8619,45689.0
2022-07-22 10:30:00,101.28,101.85,100.97,101.69,30803.0,99.9211,100.4834,99.6152,100.3256,30803.0
2022-07-22 11:00:00,101.62,101.67,100.72,100.78,41520.0,100.2565,100.3058,99.3686,99.4278,41520.0
2022-07-22 11:30:00,100.65,100.76,99.73,100.26,29872.0,99.2995,99.408,98.3919,98.9147,29872.0
2022-07-22 12:00:00,100.36,100.41,99.43,99.59,53031.0,99.0134,99.0627,98.0959,98.2537,53031.0
2022-07-22 12:30:00,99.55,100.19,99.5,99.91,44370.0,98.2143,98.8457,98.1649,98.5694,44370.0
2022-07-22 13:00:00,99.85,99.85,99.01,99.15,45851.0,98.5102,98.5102,97.6815,97.8196,45851.0
2022-07-22 13:30:00,99.16,99.75,98.77,99.7,135018.0,97.8295,98.4116,97.4447,98.3623,135018.0
2022-07-22 14:00:00,99.74,99.87,99.27,99.61,45352.0,98.4017,98.53,97.938,98.2735,45352.0
2022-07-22 14:30:00,99.62,100.17,99.6,100.17,23644.0,98.2833,98.8259,98.2636,98.8259,23644.0
2022-07-22 15:00:00,100.17,100.28,99.86,100.18,30252.0,98.8259,98.9345,98.5201,98.8358,30252.0
2022-07-22 15:30:00,100.17,100.52,99.76,100.48,221338.0,98.8259,99.1713,98.4214,99.1318,221338.0
2022-07-25 09:30:00,99.88,100.0,98.41,99.7,141464.0,98.5398,98.6582,97.0896,98.3623,141464.0
2022-07-25 10:00:00,99.72,99.72,98.52,99.21,39800.0,98.382,98.382,97.1981,97.8788,39800.0
2022-07-25 10:30:00,99.13,99.35,98.81,99.2,34466.0,97.7999,98.017,97.4842,97.869,34466.0
2022-07-25 11:00:00,99.11,99.29,98.62,99.22,24945.0,97.7802,97.9578,97.2967,97.8887,24945.0
2022-07-25 11:30:00,99.23,99.92,99.23,99.76,18142.0,97.8986,98.5793,97.8986,98.4214,18142.0
2022-07-25 12:00:00,99.77,99.94,99.41,99.85,10273.0,98.4313,98.599,98.0761,98.5102,10273.0
2022-07-25 12:30:00,99.83,100.3,99.75,100.02,20026.0,98.4905,98.9542,98.4116,98.678,20026.0
2022-07-25 13:00:00,100.05,100.24,99.84,99.92,62695.0,98.7076,98.895,98.5004,98.5793,62695.0
2022-07-25 13:30:00,99.88,99.97,99.61,99.68,26935.0,98.5398,98.6286,98.2735,98.3425,26935.0
2022-07-25 14:00:00,99.66,99.78,99.35,99.57,32671.0,98.3228,98.4412,98.017,98.234,32671.0
2022-07-25 14:30:00,99.59,99.87,99.24,99.28,32195.0,98.2537,98.53,97.9084,97.9479,32195.0
2022-07-25 15:00:00,99.28,99.49,98.97,99.39,27991.0,97.9479,98.1551,97.642,98.0564,27991.0
2022-07-25 15:30:00,99.38,100.16,99.27,100.1,149291.0,98.0465,98.8161,97.938,98.7569,149291.0
2022-07-26 09:30:00,99.52,100.47,99.07,100.17,88174.0,98.1847,99.1219,97.7407,98.8259,88174.0
2022-07-26 10:00:00,100.18,100.59,99.92,100.08,32163.0,98.8358,99.2403,98.5793,98.7372,32163.0
2022-07-26 10:30:00,100.11,100.39,99.67,100.21,29951.0,98.7668,99.043,98.3327,98.8654,29951.0
2022-07-26 11:00:00,100.27,100.34,99.2,99.21,48729.0,98.9246,98.9937,97.869,97.8788,48729.0
2022-07-26 11:30:00,99.12,99.29,98.86,98.89,41306.0,97.79,97.9578,97.5335,97.5631,41306.0
2022-07-26 12:00:00,98.85,99.16,98.56,99.04,47162.0,97.5237,97.8295,97.2376,97.7111,47162.0
2022-07-26 12:30:00,99.0,99.21,98.68,99.06,45000.0,97.6716,97.8788,97.3559,97.7308,45000.0
2022-07-26 13:00:00,99.09,99.44,98.95,99.28,59573.0,97.7604,98.1057,97.6223,97.9479,59573.0
2022-07-26 13:30:00,99.26,99.26,98.65,98.75,42465.0,97.9282,97.9282,97.3263,97.425,42465.0
2022-07-26 14:00:00,98.76,99.14,98.35,98.35,65213.0,97.4349,97.8098,97.0304,97.0304,65213.0
2022-07-26 14:30:00,98.39,98.45,97.8,97.91,170021.0,97.0698,97.129,96.4877,96.5963,170021.0
2022-07-26 15:00:00,97.91,97.95,97.58,97.75,104720.0,96.5963,96.6357,96.2707,96.4384,104720.0
2022-07-26 15:30:00,97.77,98.24,97.55,98.15,296083.0,96.4582,96.9218,96.2411,96.8331,296083.0
2022-07-27 09:30:00,91.19,93.34,89.29,92.41,655999.0,89.9664,92.0876,88.0919,91.1701,655999.0
2022-07-27 10:00:00,92.41,95.49,92.0,95.13,425862.0,91.1701,94.2087,90.7656,93.8536,425862.0
2022-07-27 10:30:00,95.13,95.19,93.73,94.01,336060.0,93.8536,93.9128,92.4724,92.7486,336060.0
2022-07-27 11:00:00,94.03,95.62,94.03,95.56,150866.0,92.7683,94.337,92.7683,94.2778,150866.0
2022-07-27 11:30:00,95.53,95.59,93.96,94.56,82110.0,94.2482,94.3074,92.6993,93.2912,82110.0
2022-07-27 12:00:00,94.57,95.24,94.46,95.16,96781.0,93.3011,93.9621,93.1926,93.8832,96781.0
2022-07-27 12:30:00,95.12,95.72,95.0,95.41,153715.0,93.8437,94.4357,93.7253,94.1298,153715.0
2022-07-27 13:00:00,95.36,95.99,94.63,95.86,82954.0,94.0805,94.702,93.3603,94.5738,82954.0
2022-07-27 13:30:00,95.87,96.4,95.69,95.95,104976.0,94.5836,95.1065,94.4061,94.6626,104976.0
2022-07-27 14:00:00,96.19,96.65,95.71,96.3,172834.0,94.8994,95.3532,94.4258,95.0079,172834.0
2022-07-27 14:30:00,96.3,98.21,96.05,97.41,193557.0,95.0079,96.8922,94.7612,96.103,193557.0
2022-07-27 15:00:00,97.43,98.69,97.42,98.58,201851.0,96.1227,97.3658,96.1128,97.2573,201851.0
2022-07-27 15:30:00,98.59,98.84,97.84,98.01,468312.0,97.2671,97.5138,96.5272,96.6949,468312.0
2022-07-28 09:30:00,96.9,97.16,93.48,94.6,215121.0,95.5998,95.8563,92.2257,93.3307,215121.0
2022-07-28 10:00:00,94.6,95.02,93.72,93.86,101258.0,93.3307,93.745,92.4625,92.6006,101258.0
2022-07-28 10:30:00,93.86,95.29,93.58,95.25,110178.0,92.6006,94.0114,92.3244,93.972,110178.0
2022-07-28 11:00:00,95.3,96.52,95.25,96.52,93328.0,94.0213,95.2249,93.972,95.2249,93328.0
2022-07-28 11:30:00,96.55,97.07,96.3,96.94,71666.0,95.2545,95.7675,95.0079,95.6393,71666.0
2022-07-28 12:00:00,96.93,97.06,96.28,96.46,64840.0,95.6294,95.7577,94.9881,95.1657,64840.0
2022-07-28 12:30:00,96.5,96.6,95.95,95.97,66312.0,95.2052,95.3038,94.6626,94.6823,66312.0
2022-07-28 13:00:00,96.01,96.08,95.74,96.06,71040.0,94.7218,94.7908,94.4554,94.7711,71040.0
2022-07-28 13:30:00,96.06,97.38,95.99,97.28,79215.0,94.7711,96.0734,94.702,95.9747,79215.0
2022-07-28 14:00:00,97.28,97.71,97.08,97.7,71288.0,95.9747,96.399,95.7774,96.3891,71288.0
2022-07-28 14:30:00,97.73,98.14,97.52,98.05,60070.0,96.4187,96.8232,96.2115,96.7344,60070.0
2022-07-28 15:00:00,98.05,98.6,98.01,98.52,99132.0,96.7344,97.277,96.6949,97.1981,99132.0
2022-07-28 15:30:00,98.52,99.09,98.24,98.97,356141.0,97.1981,97.7604,96.9218,97.642,356141.0
2022-07-29 09:30:00,99.01,99.61,97.73,99.06,71997.0,97.6815,98.2735,96.4187,97.7308,71997.0
2022-07-29 10:00:00,99.04,100.2,98.87,100.01,51958.0,97.7111,98.8555,97.5434,98.6681,51958.0
2022-07-29 10:30:00,100.03,100.75,99.85,100.19,38122.0,98.6878,99.3982,98.5102,98.8457,38122.0
2022-07-29 11:00:00,100.17,100.31,98.72,98.93,66975.0,98.8259,98.9641,97.3954,97.6026,66975.0
2022-07-29 11:30:00,98.92,99.48,98.86,99.26,40808.0,97.5927,98.1452,97.5335,97.9282,40808.0
2022-07-29 12:00:00,99.31,100.18,99.29,100.14,33062.0,97.9775,98.8358,97.9578,98.7964,33062.0
2022-07-29 12:30:00,100.18,100.23,99.82,99.92,40071.0,98.8358,98.8851,98.4806,98.5793,40071.0
2022-07-29 13:00:00,99.92,100.53,99.73,100.48,36341.0,98.5793,99.1811,98.3919,99.1318,36341.0
2022-07-29 13:30:00,100.46,100.85,100.46,100.68,44756.0,99.1121,99.4968,99.1121,99.3291,44756.0
2022-07-29 14:00:00,100.67,100.68,100.35,100.48,27299.0,99.3192,99.3291,99.0035,99.1318,27299.0
2022-07-29 14:30:00,100.48,100.77,100.47,100.72,28289.0,99.1318,99.4179,99.1219,99.3686,28289.0
2022-07-29 15:00:00,100.7,100.9,100.56,100.9,52619.0,99.3488,99.5462,99.2107,99.5462,52619.0
2022-07-29 15:30:00,100.87,101.18,100.75,100.84,210225.0,99.5166,99.8224,99.3982,99.487,210225.0
2022-08-01 09:30:00,99.99,100.72,99.0,100.56,55026.0,98.6484,99.3686,97.6716,99.2107,55026.0
2022-08-01 10:00:00,100.39,101.32,100.19,100.3,49959.0,99.043,99.9605,98.8457,98.9542,49959.0
2022-08-01 10:30:00,100.43,101.52,100.39,101.37,35079.0,99.0825,100.1578,99.043,100.0098,35079.0
2022-08-01 11:00:00,101.49,101.51,100.98,101.23,36761.0,100.1282,100.148,99.6251,99.8717,36761.0
2022-08-01 11:30:00,101.25,101.5,100.83,101.41,27740.0,99.8915,100.1381,99.4771,100.0493,27740.0
2022-08-01 12:00:00,101.38,101.39,100.73,101.08,18087.0,100.0197,100.0296,99.3784,99.7237,18087.0
2022-08-01 12:30:00,101.13,101.3,100.72,100.8,46245.0,99.7731,99.9408,99.3686,99.4475,46245.0
2022-08-01 13:00:00,100.81,100.81,99.68,99.71,39535.0,99.4574,99.4574,98.3425,98.3721,39535.0
2022-08-01 13:30:00,99.67,99.83,99.34,99.68,34732.0,98.3327,98.4905,98.0071,98.3425,34732.0
2022-08-01 14:00:00,99.59,100.14,99.38,99.94,29552.0,98.2537,98.7964,98.0465,98.599,29552.0
2022-08-01 14:30:00,100.0,100.43,99.8,100.35,60873.0,98.6582,99.0825,98.4609,99.0035,60873.0
2022-08-01 15:00:00,100.33,100.53,99.96,99.98,140584.0,98.9838,99.1811,98.6188,98.6385,140584.0
2022-08-01 15:30:00,99.96,100.37,99.85,100.3,158831.0,98.6188,99.0233,98.5102,98.9542,158831.0
2022-08-02 09:30:00,99.84,100.3,99.32,99.66,47821.0,98.5004,98.9542,97.9874,98.3228,47821.0
2022-08-02 10:00:00,99.61,99.61,98.79,99.54,31428.0,98.2735,98.2735,97.4645,98.2044,31428.0
2022-08-02 10:30:00,99.6,100.59,99.28,100.27,32635.0,98.2636,99.2403,97.9479,98.9246,32635.0
2022-08-02 11:00:00,100.24,100.39,99.97,100.36,23824.0,98.895,99.043,98.6286,99.0134,23824.0
2022-08-02 11:30:00,100.32,100.58,100.01,100.28,21283.0,98.9739,99.2304,98.6681,98.9345,21283.0
2022-08-02 12:00:00,100.33,101.07,100.33,101.04,17516.0,98.9838,99.7139,98.9838,99.6843,17516.0
2022-08-02 12:30:00,101.06,101.2,100.94,101.1,11648.0,99.704,99.8421,99.5856,99.7435,11648.0
2022-08-02 13:00:00,101.1,101.1,100.42,100.51,12276.0,99.7435,99.7435,99.0726,99.1614,12276.0
2022-08-02 13:30:00,100.47,100.47,99.75,100.05,20373.0,99.1219,99.1219,98.4116,98.7076,20373.0
2022-08-02 14:00:00,100.01,100.26,99.8,99.98,63889.0,98.6681,98.9147,98.4609,98.6385,63889.0
2022-08-02 14:30:00,100.0,100.19,99.62,99.72,61623.0,98.6582,98.8457,98.2833,98.382,61623.0
2022-08-02 15:00:00,99.73,99.88,98.95,99.51,67087.0,98.3919,98.5398,97.6223,98.1748,67087.0
2022-08-02 15:30:00,99.55,99.81,98.77,98.94,227545.0,98.2143,98.4708,97.4447,97.6125,227545.0
2022-08-03 09:30:00,99.36,99.82,98.99,99.56,46304.0,98.0268,98.4806,97.6618,98.2241,46304.0
2022-08-03 10:00:00,99.41,100.03,99.11,99.37,41288.0,98.0761,98.6878,97.7802,98.0367,41288.0
2022-08-03 10:30:00,99.34,99.86,99.16,99.51,33412.0,98.0071,98.5201,97.8295,98.1748,33412.0
2022-08-03 11:00:00,99.56,99.81,99.32,99.77,89611.0,98.2241,98.4708,97.9874,98.4313,89611.0
2022-08-03 11:30:00,99.84,100.3,99.61,99.98,89070.0,98.5004,98.9542,98.2735,98.6385,89070.0
2022-08-03 12:00:00,99.99,100.05,99.46,99.67,26424.0,98.6484,98.7076,98.1255,98.3327,26424.0
2022-08-03 12:30:00,99.71,100.89,99.71,100.85,28540.0,98.3721,99.5363,98.3721,99.4968,28540.0
2022-08-03 13:00:00,100.9,101.48,100.9,101.43,19995.0,99.5462,100.1184,99.5462,100.069,19995.0
2022-08-03 13:30:00,101.37,101.83,101.32,101.83,21693.0,100.0098,100.4637,99.9605,100.4637,21693.0
2022-08-03 14:00:00,101.79,102.08,101.67,101.93,14935.0,100.4242,100.7103,100.3058,100.5623,14935.0
2022-08-03 14:30:00,101.88,102.31,101.88,102.23,26462.0,100.513,100.9372,100.513,100.8583,26462.0
2022-08-03 15:00:00,102.18,102.21,101.42,101.63,52551.0,100.809,100.8386,100.0592,100.2664,52551.0
2022-08-03 15:30:00,101.66,101.87,101.26,101.42,167187.0,100.296,100.5031,99.9013,100.0592,167187.0
2022-08-04 09:30:00,101.72,102.5,101.2,102.06,38029.0,100.3552,101.1247,99.8421,100.6906,38029.0
2022-08-04 10:00:00,102.02,102.72,101.75,101.76,60273.0,100.6511,101.3417,100.3847,100.3946,60273.0
2022-08-04 10:30:00,101.74,101.96,101.07,101.8,61604.0,100.3749,100.5919,99.7139,100.4341,61604.0
2022-08-04 11:00:00,101.85,101.99,101.16,101.28,24446.0,100.4834,100.6215,99.8027,99.9211,24446.0
2022-08-04 11:30:00,101.34,101.96,101.22,101.83,14126.0,99.9802,100.5919,99.8619,100.4637,14126.0
2022-08-04 12:00:00,101.92,101.94,101.58,101.79,22659.0,100.5525,100.5722,100.217,100.4242,22659.0
2022-08-04 12:30:00,101.77,101.78,101.17,101.24,16903.0,100.4045,100.4143,99.8125,99.8816,16903.0
2022-08-04 13:00:00,101.27,101.33,100.98,101.2,99671.0,99.9112,99.9704,99.6251,99.8421,99671.0
2022-08-04 13:30:00,101.19,101.79,101.14,101.36,106365.0,99.8323,100.4242,99.7829,100.0,106365.0
2022-08-04 14:00:00,101.41,101.61,101.29,101.57,19783.0,100.0493,100.2466,99.9309,100.2072,19783.0
2022-08-04 14:30:00,101.62,101.62,101.35,101.45,63063.0,100.2565,100.2565,99.9901,100.0888,63063.0
2022-08-04 15:00:00,101.44,101.95,101.34,101.46,78454.0,100.0789,100.5821,99.9802,100.0986,78454.0
2022-08-04 15:30:00,101.45,101.85,101.3,101.73,160866.0,100.0888,100.4834,99.9408,100.365,160866.0
2022-08-05 09:30:00,100.47,101.13,99.52,100.79,42704.0,99.1219,99.7731,98.1847,99.4376,42704.0
2022-08-05 10:00:00,100.87,102.13,100.75,101.55,51656.0,99.5166,100.7596,99.3982,100.1874,51656.0
2022-08-05 10:30:00,101.55,101.56,100.79,100.79,51589.0,100.1874,100.1973,99.4376,99.4376,51589.0
2022-08-05 11:00:00,100.81,100.81,98.78,98.78,40415.0,99.4574,99.4574,97.4546,97.4546,40415.0
2022-08-05 11:30:00,98.78,99.4,98.69,99.32,40159.0,97.4546,98.0663,97.3658,97.9874,40159.0
2022-08-05 12:00:00,99.34,99.95,99.3,99.8,24046.0,98.0071,98.6089,97.9676,98.4609,24046.0
2022-08-05 12:30:00,99.73,100.24,99.32,100.22,21623.0,98.3919,98.895,97.9874,98.8753,21623.0
2022-08-05 13:00:00,100.3,100.31,99.74,100.05,53527.0,98.9542,98.9641,98.4017,98.7076,53527.0
2022-08-05 13:30:00,100.05,100.25,99.49,99.54,61579.0,98.7076,98.9049,98.1551,98.2044,61579.0
2022-08-05 14:00:00,99.55,99.55,99.05,99.23,61279.0,98.2143,98.2143,97.721,97.8986,61279.0
2022-08-05 14:30:00,99.22,99.8,99.17,99.71,31156.0,97.8887,98.4609,97.8394,98.3721,31156.0
2022-08-05 15:00:00,99.7,100.34,99.7,100.05,156300.0,98.3623,98.9937,98.3623,98.7076,156300.0
2022-08-05 15:30:00,100.0,100.88,99.92,100.74,214407.0,98.6582,99.5264,98.5793,99.3883,214407.0
2022-08-08 09:30:00,100.17,101.5,99.57,100.37,59999.0,98.8259,100.1381,98.234,99.0233,59999.0
2022-08-08 10:00:00,100.44,100.87,99.68,99.85,36219.0,99.0923,99.5166,98.3425,98.5102,36219.0
2022-08-08 10:30:00,99.83,100.34,99.49,99.49,22694.0,98.4905,98.9937,98.1551,98.1551,22694.0
2022-08-08 11:00:00,99.51,99.84,98.8,98.91,38425.0,98.1748,98.5004,97.4743,97.5829,38425.0
2022-08-08 11:30:00,98.91,99.06,98.07,98.73,152912.0,97.5829,97.7308,96.7541,97.4053,152912.0
2022-08-08 12:00:00,98.78,98.97,97.84,98.12,153966.0,97.4546,97.642,96.5272,96.8035,153966.0
2022-08-08 12:30:00,98.03,98.97,98.03,98.76,40727.0,96.7147,97.642,96.7147,97.4349,40727.0
2022-08-08 13:00:00,98.82,99.3,98.78,99.0,30012.0,97.4941,97.9676,97.4546,97.6716,30012.0
2022-08-08 13:30:00,99.04,99.19,98.85,99.06,31020.0,97.7111,97.8591,97.5237,97.7308,31020.0
2022-08-08 14:00:00,99.11,99.11,98.5,98.76,36170.0,97.7802,97.7802,97.1784,97.4349,36170.0
2022-08-08 14:30:00,98.77,99.06,98.59,99.0,46920.0,97.4447,97.7308,97.2671,97.6716,46920.0
2022-08-08 15:00:00,99.03,99.58,99.02,99.38,99514.0,97.7012,98.2439,97.6914,98.0465,99514.0
2022-08-08 15:30:00,99.34,99.88,99.3,99.76,286773.0,98.0071,98.5398,97.9676,98.4214,286773.0
2022-08-09 09:30:00,97.58,98.16,94.75,95.15,127510.0,96.2707,96.8429,93.4787,93.8733,127510.0
2022-08-09 10:00:00,95.09,95.2,93.22,93.58,108177.0,93.8141,93.9226,91.9692,92.3244,108177.0
2022-08-09 10:30:00,93.54,94.04,93.38,93.48,120397.0,92.2849,92.7782,92.1271,92.2257,120397.0
2022-08-09 11:00:00,93.47,93.53,92.75,93.48,66493.0,92.2158,92.275,91.5055,92.2257,66493.0
2022-08-09 11:30:00,93.46,93.53,92.19,92.37,73443.0,92.206,92.275,90.953,91.1306,73443.0
2022-08-09 12:00:00,92.36,92.42,91.15,91.2,70632.0,91.1207,91.1799,89.927,89.9763,70632.0
2022-08-09 12:30:00,91.19,91.76,91.09,91.63,78630.0,89.9664,90.5288,89.8678,90.4005,78630.0
2022-08-09 13:00:00,91.61,92.33,91.54,92.33,85119.0,90.3808,91.0911,90.3117,91.0911,85119.0
2022-08-09 13:30:00,92.31,92.59,92.02,92.56,37397.0,91.0714,91.3477,90.7853,91.3181,37397.0
2022-08-09 14:00:00,92.56,92.64,91.92,92.37,67053.0,91.3181,91.397,90.6866,91.1306,67053.0
2022-08-09 14:30:00,92.37,93.4,92.32,93.2,113014.0,91.1306,92.1468,91.0813,91.9495,113014.0
2022-08-09 15:00:00,93.2,93.84,93.18,93.47,264113.0,91.9495,92.5809,91.9297,92.2158,264113.0
2022-08-09 15:30:00,93.49,93.49,92.8,92.84,511662.0,92.2356,92.2356,91.5548,91.5943,511662.0
2022-08-10 09:30:00,95.76,96.21,94.76,96.18,172178.0,94.4751,94.9191,93.4885,94.8895,172178.0
2022-08-10 10:00:00,96.13,96.9,96.06,96.74,99117.0,94.8402,95.5998,94.7711,95.442,99117.0
2022-08-10 10:30:00,96.78,97.56,96.59,97.48,52073.0,95.4814,96.251,95.294,96.172,52073.0
2022-08-10 11:00:00,97.51,98.77,97.51,98.66,81121.0,96.2016,97.4447,96.2016,97.3362,81121.0
2022-08-10 11:30:00,98.68,99.3,98.67,99.06,53366.0,97.3559,97.9676,97.3461,97.7308,53366.0
2022-08-10 12:00:00,99.12,99.28,98.18,98.45,51241.0,97.79,97.9479,96.8626,97.129,51241.0
2022-08-10 12:30:00,98.47,98.66,98.16,98.28,31202.0,97.1488,97.3362,96.8429,96.9613,31202.0
2022-08-10 13:00:00,98.29,98.54,98.12,98.37,33682.0,96.9712,97.2178,96.8035,97.0501,33682.0
2022-08-10 13:30:00,98.43,99.16,98.34,98.93,66359.0,97.1093,97.8295,97.0205,97.6026,66359.0
2022-08-10 14:00:00,98.96,99.04,98.52,98.68,28454.0,97.6322,97.7111,97.1981,97.3559,28454.0
2022-08-10 14:30:00,98.68,98.78,98.32,98.42,31744.0,97.3559,97.4546,97.0008,97.0994,31744.0
2022-08-10 15:00:00,98.39,99.02,98.27,98.95,69880.0,97.0698,97.6914,96.9514,97.6223,69880.0
2022-08-10 15:30:00,98.96,99.22,98.61,99.12,283123.0,97.6322,97.8887,97.2869,97.79,283123.0
2022-08-11 09:30:00,99.85,101.75,99.65,101.35,57474.0,98.5102,100.3847,98.3129,99.9901,57474.0
2022-08-11 10:00:00,101.39,102.86,101.36,102.24,50659.0,100.0296,101.4799,100.0,100.8682,50659.0
2022-08-11 10:30:00,102.28,102.44,101.84,102.09,59099.0,100.9076,101.0655,100.4735,100.7202,59099.0
2022-08-11 11:00:00,102.09,102.19,100.96,101.3,76388.0,100.7202,100.8188,99.6053,99.9408,76388.0
2022-08-11 11:30:00,101.32,101.52,100.27,100.51,26295.0,99.9605,100.1578,98.9246,99.1614,26295.0
2022-08-11 12:00:00,100.54,100.73,100.3,100.66,19937.0,99.191,99.3784,98.9542,99.3094,19937.0
2022-08-11 12:30:00,100.78,100.97,100.55,100.97,20395.0,99.4278,99.6152,99.2008,99.6152,20395.0
2022-08-11 13:00:00,100.97,100.99,100.62,100.84,12474.0,99.6152,99.6349,99.2699,99.487,12474.0
2022-08-11 13:30:00,100.88,101.11,100.68,100.88,14002.0,99.5264,99.7533,99.3291,99.5264,14002.0
2022-08-11 14:00:00,100.84,100.85,100.26,100.75,21236.0,99.487,99.4968,98.9147,99.3982,21236.0
2022-08-11 14:30:00,100.74,100.74,99.86,100.09,23801.0,99.3883,99.3883,98.5201,98.747,23801.0
2022-08-11 15:00:00,99.98,100.09,99.57,99.9,31582.0,98.6385,98.747,98.234,98.5596,31582.0
2022-08-11 15:30:00,99.9,100.49,99.71,99.85,146526.0,98.5596,99.1417,98.3721,98.5102,146526.0
2022-08-12 09:30:00,100.28,102.3,100.13,102.17,61441.0,98.9345,100.9274,98.7865,100.7991,61441.0
2022-08-12 10:00:00,101.97,102.75,101.51,102.35,31689.0,100.6018,101.3713,100.148,100.9767,31689.0
2022-08-12 10:30:00,102.35,102.47,101.53,102.04,17977.0,100.9767,101.0951,100.1677,100.6709,17977.0
2022-08-12 11:00:00,102.12,103.0,102.02,102.9,49886.0,100.7498,101.618,100.6511,101.5193,49886.0
2022-08-12 11:30:00,102.94,103.93,102.83,103.72,210146.0,101.5588,102.5355,101.4503,102.3283,210146.0
2022-08-12 12:00:00,103.71,104.61,103.5,104.59,75173.0,102.3184,103.2064,102.1113,103.1866,75173.0
2022-08-12 12:30:00,104.58,104.58,103.85,104.1,146128.0,103.1768,103.1768,102.4566,102.7032,146128.0
2022-08-12 13:00:00,104.09,104.87,104.05,104.4,40054.0,102.6934,103.4629,102.6539,102.9992,40054.0
2022-08-12 13:30:00,104.43,104.58,104.22,104.58,42080.0,103.0288,103.1768,102.8216,103.1768,42080.0
2022-08-12 14:00:00,104.56,104.61,104.03,104.23,37233.0,103.157,103.2064,102.6342,102.8315,37233.0
2022-08-12 14:30:00,104.24,105.25,104.24,104.7,114673.0,102.8413,103.8378,102.8413,103.2952,114673.0
2022-08-12 15:00:00,104.67,104.83,104.19,104.34,63651.0,103.2656,103.4234,102.792,102.94,63651.0
2022-08-12 15:30:00,104.34,104.38,103.99,104.31,274105.0,102.94,102.9795,102.5947,102.9104,274105.0
2022-08-15 09:30:00,103.99,104.6,103.03,104.07,44337.0,102.5947,103.1965,101.6476,102.6736,44337.0
2022-08-15 10:00:00,103.99,103.99,102.41,102.61,30145.0,102.5947,102.5947,101.0359,101.2332,30145.0
2022-08-15 10:30:00,102.77,102.94,102.17,102.55,22252.0,101.3911,101.5588,100.7991,101.174,22252.0
2022-08-15 11:00:00,102.41,102.64,101.91,102.28,27032.0,101.0359,101.2628,100.5426,100.9076,27032.0
2022-08-15 11:30:00,102.34,103.18,102.34,103.06,19679.0,100.9668,101.7956,100.9668,101.6772,19679.0
2022-08-15 12:00:00,102.99,103.07,102.77,102.9,18668.0,101.6081,101.687,101.3911,101.5193,18668.0
2022-08-15 12:30:00,102.87,103.04,102.51,103.0,24067.0,101.4897,101.6574,101.1346,101.618,24067.0
2022-08-15 13:00:00,103.02,103.29,102.9,103.09,13185.0,101.6377,101.9041,101.5193,101.7068,13185.0
2022-08-15 13:30:00,103.11,103.16,102.59,102.83,13107.0,101.7265,101.7758,101.2135,101.4503,13107.0
2022-08-15 14:00:00,102.87,102.87,102.6,102.67,11616.0,101.4897,101.4897,101.2233,101.2924,11616.0
2022-08-15 14:30:00,102.7,102.97,102.69,102.95,14005.0,101.322,101.5884,101.3121,101.5686,14005.0
2022-08-15 15:00:00,102.92,103.45,102.92,103.32,22796.0,101.539,102.0619,101.539,101.9337,22796.0
2022-08-15 15:30:00,103.22,103.33,102.83,102.89,97935.0,101.835,101.9435,101.4503,101.5095,97935.0
2022-08-16 09:30:00,102.47,102.74,101.21,101.75,34948.0,101.0951,101.3615,99.852,100.3847,34948.0
2022-08-16 10:00:00,101.55,101.83,101.11,101.55,18004.0,100.1874,100.4637,99.7533,100.1874,18004.0
2022-08-16 10:30:00,101.5,102.0,100.93,101.66,17742.0,100.1381,100.6314,99.5758,100.296,17742.0
2022-08-16 11:00:00,101.64,101.9,101.31,101.9,17923.0,100.2762,100.5327,99.9507,100.5327,17923.0
2022-08-16 11:30:00,101.94,102.16,101.8,102.15,19115.0,100.5722,100.7892,100.4341,100.7794,19115.0
2022-08-16 12:00:00,102.19,102.24,101.96,102.08,10184.0,100.8188,100.8682,100.5919,100.7103,10184.0
2022-08-16 12:30:00,102.07,102.22,101.9,102.13,9202.0,100.7005,100.8484,100.5327,100.7596,9202.0
2022-08-16 13:00:00,102.2,102.45,102.11,102.45,9849.0,100.8287,101.0754,100.7399,101.0754,9849.0
2022-08-16 13:30:00,102.42,102.89,102.42,102.7,10950.0,101.0458,101.5095,101.0458,101.322,10950.0
2022-08-16 14:00:00,102.73,102.93,102.64,102.73,13296.0,101.3516,101.5489,101.2628,101.3516,13296.0
2022-08-16 14:30:00,102.62,102.65,101.39,101.63,18572.0,101.2431,101.2727,100.0296,100.2664,18572.0
2022-08-16 15:00:00,101.48,101.8,101.15,101.72,34064.0,100.1184,100.4341,99.7928,100.3552,34064.0
2022-08-16 15:30:00,101.68,101.97,101.5,101.58,131906.0,100.3157,100.6018,100.1381,100.217,131906.0
2022-08-17 09:30:00,100.11,100.5,99.14,99.56,54860.0,98.7668,99.1515,97.8098,98.2241,54860.0
2022-08-17 10:00:00,99.48,99.82,98.92,99.36,33151.0,98.1452,98.4806,97.5927,98.0268,33151.0
2022-08-17 10:30:00,99.31,99.45,98.86,98.98,31446.0,97.9775,98.1156,97.5335,97.6519,31446.0
2022-08-17 11:00:00,98.99,99.21,98.61,99.11,40088.0,97.6618,97.8788,97.2869,97.7802,40088.0
2022-08-17 11:30:00,99.26,99.26,98.83,99.05,47208.0,97.9282,97.9282,97.5039,97.721,47208.0
2022-08-17 12:00:00,99.09,99.4,98.93,99.37,25368.0,97.7604,98.0663,97.6026,98.0367,25368.0
2022-08-17 12:30:00,99.32,99.75,99.32,99.6,14860.0,97.9874,98.4116,97.9874,98.2636,14860.0
2022-08-17 13:00:00,99.6,99.65,99.19,99.52,23523.0,98.2636,98.3129,97.8591,98.1847,23523.0
2022-08-17 13:30:00,99.58,99.58,99.17,99.46,15472.0,98.2439,98.2439,97.8394,98.1255,15472.0
2022-08-17 14:00:00,99.52,100.65,99.43,100.65,41303.0,98.1847,99.2995,98.0959,99.2995,41303.0
2022-08-17 14:30:00,100.64,101.08,100.62,100.96,37704.0,99.2896,99.7237,99.2699,99.6053,37704.0
2022-08-17 15:00:00,100.93,101.11,100.54,100.85,70976.0,99.5758,99.7533,99.191,99.4968,70976.0
2022-08-17 15:30:00,100.84,101.08,100.34,100.46,189505.0,99.487,99.7237,98.9937,99.1121,189505.0
2022-08-18 09:30:00,100.56,101.56,100.0,100.86,34954.0,99.2107,100.1973,98.6582,99.5067,34954.0
2022-08-18 10:00:00,100.83,101.23,100.38,100.86,32493.0,99.4771,99.8717,99.0331,99.5067,32493.0
2022-08-18 10:30:00,100.92,101.5,100.69,101.17,92319.0,99.5659,100.1381,99.339,99.8125,92319.0
2022-08-18 11:00:00,101.16,101.4,100.93,101.24,87274.0,99.8027,100.0394,99.5758,99.8816,87274.0
2022-08-18 11:30:00,101.3,101.59,101.14,101.35,97786.0,99.9408,100.2269,99.7829,99.9901,97786.0
2022-08-18 12:00:00,101.33,101.59,100.97,101.03,36459.0,99.9704,100.2269,99.6152,99.6744,36459.0
2022-08-18 12:30:00,101.04,101.05,100.46,100.79,16668.0,99.6843,99.6941,99.1121,99.4376,16668.0
2022-08-18 13:00:00,100.81,101.1,100.6,101.06,22463.0,99.4574,99.7435,99.2502,99.704,22463.0
2022-08-18 13:30:00,101.03,101.48,101.03,101.21,35118.0,99.6744,100.1184,99.6744,99.852,35118.0
2022-08-18 14:00:00,101.21,101.31,101.1,101.12,30686.0,99.852,99.9507,99.7435,99.7632,30686.0
2022-08-18 14:30:00,101.12,101.3,100.94,101.13,42391.0,99.7632,99.9408,99.5856,99.7731,42391.0
2022-08-18 15:00:00,101.12,101.42,100.86,101.31,80946.0,99.7632,100.0592,99.5067,99.9507,80946.0
2022-08-18 15:30:00,101.32,101.33,100.8,100.92,183788.0,99.9605,99.9704,99.4475,99.5659,183788.0
2022-08-19 09:30:00,99.15,100.37,97.52,98.02,80309.0,97.8196,99.0233,96.2115,96.7048,80309.0
2022-08-19 10:00:00,97.99,98.43,97.47,97.51,47128.0,96.6752,97.1093,96.1622,96.2016,47128.0
2022-08-19 10:30:00,97.58,97.62,97.04,97.12,48150.0,96.2707,96.3102,95.7379,95.8169,48150.0
2022-08-19 11:00:00,97.18,97.51,96.62,97.31,82547.0,95.8761,96.2016,95.3236,96.0043,82547.0
2022-08-19 11:30:00,97.27,97.62,97.16,97.16,21731.0,95.9649,96.3102,95.8563,95.8563,21731.0
2022-08-19 12:00:00,97.19,97.37,97.01,97.12,15306.0,95.8859,96.0635,95.7083,95.8169,15306.0
2022-08-19 12:30:00,97.1,97.79,97.04,97.7,172773.0,95.7971,96.4779,95.7379,96.3891,172773.0
2022-08-19 13:00:00,97.7,97.73,97.12,97.13,90953.0,96.3891,96.4187,95.8169,95.8267,90953.0
2022-08-19 13:30:00,96.91,97.12,96.72,97.05,19520.0,95.6097,95.8169,95.4222,95.7478,19520.0
2022-08-19 14:00:00,96.99,97.07,96.77,96.77,29639.0,95.6886,95.7675,95.4716,95.4716,29639.0
2022-08-19 14:30:00,96.81,97.02,96.72,96.92,15778.0,95.511,95.7182,95.4222,95.6196,15778.0
2022-08-19 15:00:00,96.95,97.02,96.62,96.92,32362.0,95.6492,95.7182,95.3236,95.6196,32362.0
2022-08-19 15:30:00,96.98,97.19,96.76,96.84,144907.0,95.6788,95.8859,95.4617,95.5406,144907.0
2022-08-22 09:30:00,94.6,94.92,93.69,94.56,54259.0,93.3307,93.6464,92.4329,93.2912,54259.0
2022-08-22 10:00:00,94.47,94.5,93.08,93.29,32808.0,93.2024,93.232,91.8311,92.0383,32808.0
2022-08-22 10:30:00,93.31,93.79,93.03,93.12,49321.0,92.058,92.5316,91.7818,91.8705,49321.0
2022-08-22 11:00:00,93.16,93.42,92.87,92.87,36269.0,91.91,92.1665,91.6239,91.6239,36269.0
2022-08-22 11:30:00,92.83,93.16,92.74,93.03,24040.0,91.5844,91.91,91.4956,91.7818,24040.0
2022-08-22 12:00:00,93.03,93.17,92.71,92.73,40755.0,91.7818,91.9199,91.466,91.4858,40755.0
2022-08-22 12:30:00,92.73,92.92,92.55,92.76,28047.0,91.4858,91.6732,91.3082,91.5154,28047.0
2022-08-22 13:00:00,92.77,92.8,92.34,92.37,24189.0,91.5252,91.5548,91.101,91.1306,24189.0
2022-08-22 13:30:00,92.35,92.68,92.2,92.63,40046.0,91.1109,91.4364,90.9629,91.3871,40046.0
2022-08-22 14:00:00,92.58,92.58,92.26,92.29,42276.0,91.3378,91.3378,91.0221,91.0517,42276.0
2022-08-22 14:30:00,92.31,92.33,91.88,92.02,32061.0,91.0714,91.0911,90.6472,90.7853,32061.0
2022-08-22 15:00:00,92.08,92.25,91.86,92.04,64835.0,90.8445,91.0122,90.6274,90.805,64835.0
2022-08-22 15:30:00,92.03,92.45,91.71,92.44,290364.0,90.7952,91.2095,90.4795,91.1997,290364.0
2022-08-23 09:30:00,92.66,94.43,92.5,93.87,57958.0,91.4167,93.163,91.2589,92.6105,57958.0
2022-08-23 10:00:00,93.77,94.57,93.54,93.85,33554.0,92.5118,93.3011,92.2849,92.5907,33554.0
2022-08-23 10:30:00,93.86,94.17,93.42,93.47,23211.0,92.6006,92.9065,92.1665,92.2158,23211.0
2022-08-23 11:00:00,93.52,94.17,93.36,93.81,22199.0,92.2652,92.9065,92.1073,92.5513,22199.0
2022-08-23 11:30:00,93.83,94.05,93.51,93.51,22897.0,92.571,92.7881,92.2553,92.2553,22897.0
2022-08-23 12:00:00,93.47,93.65,93.3,93.33,9600.0,92.2158,92.3934,92.0481,92.0777,9600.0
2022-08-23 12:30:00,93.35,93.73,93.33,93.66,21168.0,92.0975,92.4724,92.0777,92.4033,21168.0
2022-08-23 13:00:00,93.63,93.69,93.2,93.45,12183.0,92.3737,92.4329,91.9495,92.1961,12183.0
2022-08-23 13:30:00,93.44,93.55,93.07,93.39,8040.0,92.1862,92.2948,91.8212,92.1369,8040.0
2022-08-23 14:00:00,93.33,93.58,93.18,93.54,11330.0,92.0777,92.3244,91.9297,92.2849,11330.0
2022-08-23 14:30:00,93.53,93.57,93.26,93.36,17371.0,92.275,92.3145,92.0087,92.1073,17371.0
2022-08-23 15:00:00,93.39,93.52,93.24,93.31,31847.0,92.1369,92.2652,91.9889,92.058,31847.0
2022-08-23 15:30:00,93.31,93.51,92.87,92.99,108480.0,92.058,92.2553,91.6239,91.7423,108480.0
2022-08-24 09:30:00,93.33,93.33,91.86,92.06,27021.0,92.0777,92.0777,90.6274,90.8248,27021.0
2022-08-24 10:00:00,92.21,93.16,91.87,92.95,23180.0,90.9728,91.91,90.6373,91.7028,23180.0
2022-08-24 10:30:00,92.93,93.14,92.5,92.93,18021.0,91.6831,91.8903,91.2589,91.6831,18021.0
2022-08-24 11:00:00,92.95,93.56,92.78,93.4,77880.0,91.7028,92.3046,91.5351,92.1468,77880.0
2022-08-24 11:30:00,93.41,93.56,93.26,93.48,8509.0,92.1567,92.3046,92.0087,92.2257,8509.0
2022-08-24 12:00:00,93.44,93.56,93.16,93.26,8651.0,92.1862,92.3046,91.91,92.0087,8651.0
2022-08-24 12:30:00,93.29,93.29,92.69,92.84,9852.0,92.0383,92.0383,91.4463,91.5943,9852.0
2022-08-24 13:00:00,92.83,93.02,92.28,92.29,8930.0,91.5844,91.7719,91.0418,91.0517,8930.0
2022-08-24 13:30:00,92.29,92.56,92.26,92.47,10282.0,91.0517,91.3181,91.0221,91.2293,10282.0
2022-08-24 14:00:00,92.49,92.6,92.34,92.47,19849.0,91.249,91.3575,91.101,91.2293,19849.0
2022-08-24 14:30:00,92.47,92.51,92.15,92.44,29525.0,91.2293,91.2687,90.9136,91.1997,29525.0
2022-08-24 15:00:00,92.43,92.91,92.37,92.78,25832.0,91.1898,91.6634,91.1306,91.5351,25832.0
2022-08-24 15:30:00,92.79,93.05,92.48,92.56,135611.0,91.545,91.8015,91.2391,91.3181,135611.0
2022-08-25 09:30:00,92.76,95.09,92.7,95.0,56484.0,91.5154,93.8141,91.4562,93.7253,56484.0
2022-08-25 10:00:00,94.88,95.49,94.67,95.35,23439.0,93.6069,94.2087,93.3997,94.0706,23439.0
2022-08-25 10:30:00,95.24,95.71,95.24,95.42,22651.0,93.9621,94.4258,93.9621,94.1397,22651.0
2022-08-25 11:00:00,95.38,95.46,94.76,95.12,36750.0,94.1002,94.1791,93.4885,93.8437,36750.0
2022-08-25 11:30:00,95.08,95.42,94.92,95.35,16472.0,93.8042,94.1397,93.6464,94.0706,16472.0
2022-08-25 12:00:00,95.35,95.55,94.83,95.06,10988.0,94.0706,94.2679,93.5576,93.7845,10988.0
2022-08-25 12:30:00,95.0,95.12,94.68,95.11,26474.0,93.7253,93.8437,93.4096,93.8338,26474.0
2022-08-25 13:00:00,95.11,95.4,95.01,95.05,16457.0,93.8338,94.12,93.7352,93.7746,16457.0
2022-08-25 13:30:00,95.02,95.44,95.02,95.24,17001.0,93.745,94.1594,93.745,93.9621,17001.0
2022-08-25 14:00:00,95.29,95.45,95.2,95.41,16622.0,94.0114,94.1693,93.9226,94.1298,16622.0
2022-08-25 14:30:00,95.4,95.4,94.85,94.95,25264.0,94.12,94.12,93.5773,93.676,25264.0
2022-08-25 15:00:00,94.95,95.28,94.76,95.28,49917.0,93.676,94.0016,93.4885,94.0016,49917.0
2022-08-25 15:30:00,95.31,96.4,95.21,96.35,236590.0,94.0312,95.1065,93.9325,95.0572,236590.0
2022-08-26 09:30:00,96.38,96.45,95.12,95.87,170935.0,95.0868,95.1559,93.8437,94.5836,170935.0
2022-08-26 10:00:00,95.8,95.98,94.0,94.14,23262.0,94.5146,94.6922,92.7387,92.8769,23262.0
2022-08-26 10:30:00,94.07,94.07,93.11,93.47,59721.0,92.8078,92.8078,91.8607,92.2158,59721.0
2022-08-26 11:00:00,93.54,93.57,92.68,93.01,57475.0,92.2849,92.3145,91.4364,91.762,57475.0
2022-08-26 11:30:00,92.97,93.33,92.78,92.99,94333.0,91.7226,92.0777,91.5351,91.7423,94333.0
2022-08-26 12:00:00,93.01,93.01,92.0,92.23,45352.0,91.762,91.762,90.7656,90.9925,45352.0
2022-08-26 12:30:00,92.31,92.49,92.01,92.18,81346.0,91.0714,91.249,90.7754,90.9432,81346.0
2022-08-26 13:00:00,92.18,92.54,91.98,92.0,43476.0,90.9432,91.2983,90.7458,90.7656,43476.0
2022-08-26 13:30:00,92.01,92.01,91.32,91.32,23813.0,90.7754,90.7754,90.0947,90.0947,23813.0
2022-08-26 14:00:00,91.4,91.42,91.0,91.2,43552.0,90.1736,90.1934,89.779,89.9763,43552.0
2022-08-26 14:30:00,91.24,91.44,91.05,91.25,63285.0,90.0158,90.2131,89.8283,90.0256,63285.0
2022-08-26 15:00:00,91.26,91.62,90.74,90.74,83809.0,90.0355,90.3907,89.5225,89.5225,83809.0
2022-08-26 15:30:00,90.74,90.82,89.89,90.17,307354.0,89.5225,89.6014,88.6839,88.9601,307354.0
2022-08-29 09:30:00,89.44,90.67,88.97,89.9,59220.0,88.2399,89.4534,87.7762,88.6937,59220.0
2022-08-29 10:00:00,89.86,90.19,89.31,89.66,44534.0,88.6543,88.9799,88.1117,88.457,44534.0
2022-08-29 10:30:00,89.56,89.61,87.83,88.02,54114.0,88.3583,88.4076,86.6515,86.839,54114.0
2022-08-29 11:00:00,87.95,88.44,87.91,88.25,30095.0,86.7699,87.2533,86.7304,87.0659,30095.0
2022-08-29 11:30:00,88.26,88.64,87.89,88.17,30503.0,87.0758,87.4507,86.7107,86.987,30503.0
2022-08-29 12:00:00,88.17,88.72,88.07,88.31,17071.0,86.987,87.5296,86.8883,87.1251,17071.0
2022-08-29 12:30:00,88.36,88.91,88.04,88.81,50939.0,87.1744,87.717,86.8587,87.6184,50939.0
2022-08-29 13:00:00,88.75,88.86,88.38,88.64,25832.0,87.5592,87.6677,87.1941,87.4507,25832.0
2022-08-29 13:30:00,88.61,89.14,88.6,88.75,26074.0,87.4211,87.9439,87.4112,87.5592,26074.0
2022-08-29 14:00:00,88.7,88.72,88.04,88.08,19227.0,87.5098,87.5296,86.8587,86.8982,19227.0
2022-08-29 14:30:00,88.11,88.39,88.0,88.3,22281.0,86.9278,87.204,86.8192,87.1152,22281.0
2022-08-29 15:00:00,88.34,88.66,88.22,88.27,31532.0,87.1547,87.4704,87.0363,87.0856,31532.0
2022-08-29 15:30:00,88.29,88.5,87.52,87.63,181458.0,87.1054,87.3125,86.3457,86.4542,181458.0
2022-08-30 09:30:00,88.3,88.6,87.13,87.19,73050.0,87.227,87.5234,86.0712,86.1305,73050.0
2022-08-30 10:00:00,87.24,87.5,86.08,86.21,55063.0,86.1799,86.4367,85.034,85.1624,55063.0
2022-08-30 10:30:00,86.19,86.21,85.41,86.17,52671.0,85.1426,85.1624,84.3721,85.1229,52671.0
2022-08-30 11:00:00,86.24,86.37,85.55,85.94,47977.0,85.192,85.3205,84.5104,84.8957,47977.0
2022-08-30 11:30:00,85.93,86.11,85.63,85.85,32807.0,84.8858,85.0636,84.5895,84.8068,32807.0
2022-08-30 12:00:00,85.81,86.28,85.79,85.92,36161.0,84.7673,85.2316,84.7475,84.8759,36161.0
2022-08-30 12:30:00,85.93,85.95,85.31,85.46,34880.0,84.8858,84.9056,84.2733,84.4215,34880.0
2022-08-30 13:00:00,85.47,85.63,85.08,85.27,43952.0,84.4314,84.5895,84.0461,84.2338,43952.0
2022-08-30 13:30:00,85.3,85.66,84.95,85.48,68221.0,84.2635,84.6191,83.9177,84.4413,68221.0
2022-08-30 14:00:00,85.47,85.62,85.28,85.3,38174.0,84.4314,84.5796,84.2437,84.2635,38174.0
2022-08-30 14:30:00,85.3,85.64,85.11,85.43,68111.0,84.2635,84.5993,84.0758,84.3919,68111.0
2022-08-30 15:00:00,85.41,86.0,85.4,85.68,94668.0,84.3721,84.955,84.3622,84.6388,94668.0
2022-08-30 15:30:00,85.7,85.87,85.11,85.72,486625.0,84.6586,84.8265,84.0758,84.6784,486625.0
2022-08-31 09:30:00,86.65,86.65,85.37,85.91,67410.0,85.5971,85.5971,84.3326,84.866,67410.0
2022-08-31 10:00:00,85.99,86.16,84.93,84.93,37718.0,84.9451,85.113,83.898,83.898,37718.0
2022-08-31 10:30:00,84.99,85.02,84.34,84.59,64531.0,83.9572,83.9869,83.3151,83.5621,64531.0
2022-08-31 11:00:00,84.59,84.69,84.25,84.51,56608.0,83.5621,83.6609,83.2262,83.4831,56608.0
2022-08-31 11:30:00,84.49,84.98,84.31,84.86,43797.0,83.4633,83.9474,83.2855,83.8288,43797.0
2022-08-31 12:00:00,84.89,85.03,84.63,84.72,17269.0,83.8584,83.9967,83.6016,83.6905,17269.0
2022-08-31 12:30:00,84.72,84.84,84.29,84.38,21167.0,83.6905,83.8091,83.2657,83.3546,21167.0
2022-08-31 13:00:00,84.36,84.48,83.99,84.16,31314.0,83.3349,83.4534,82.9694,83.1373,31314.0
2022-08-31 13:30:00,84.15,84.36,83.82,84.22,36630.0,83.1274,83.3349,82.8014,83.1966,36630.0
2022-08-31 14:00:00,84.2,84.41,84.08,84.3,36866.0,83.1768,83.3843,83.0583,83.2756,36866.0
2022-08-31 14:30:00,84.26,84.3,83.97,84.07,37735.0,83.2361,83.2756,82.9496,83.0484,37735.0
2022-08-31 15:00:00,84.14,85.32,84.0,84.79,53666.0,83.1176,84.2832,82.9793,83.7597,53666.0
2022-08-31 15:30:00,84.78,85.29,84.52,84.63,267783.0,83.7498,84.2536,83.4929,83.6016,267783.0
2022-09-01 09:30:00,83.12,83.12,81.45,81.68,98921.0,82.11,82.11,80.4602,80.6875,98921.0
2022-09-01 10:00:00,81.65,82.06,81.03,81.87,65783.0,80.6578,81.0628,80.0453,80.8751,65783.0
2022-09-01 10:30:00,81.89,81.93,81.11,81.19,45010.0,80.8949,80.9344,80.1244,80.2034,45010.0
2022-09-01 11:00:00,81.18,81.2,80.41,80.49,104445.0,80.1935,80.2133,79.4329,79.5119,104445.0
2022-09-01 11:30:00,80.51,81.43,80.46,80.92,48217.0,79.5317,80.4405,79.4823,79.9367,48217.0
2022-09-01 12:00:00,80.94,81.09,80.71,80.85,27006.0,79.9564,80.1046,79.7292,79.8675,27006.0
2022-09-01 12:30:00,80.84,81.25,80.58,81.19,32705.0,79.8577,80.2627,79.6008,80.2034,32705.0
2022-09-01 13:00:00,81.17,82.13,81.11,82.13,29026.0,80.1836,81.132,80.1244,81.132,29026.0
2022-09-01 13:30:00,82.11,82.17,81.48,81.69,21012.0,81.1122,81.1715,80.4899,80.6973,21012.0
2022-09-01 14:00:00,81.65,82.38,81.54,82.11,97576.0,80.6578,81.3789,80.5492,81.1122,97576.0
2022-09-01 14:30:00,82.1,82.67,82.1,82.33,164421.0,81.1023,81.6654,81.1023,81.3296,164421.0
2022-09-01 15:00:00,82.27,82.78,82.11,82.13,134451.0,81.2703,81.7741,81.1122,81.132,134451.0
2022-09-01 15:30:00,82.09,82.87,81.95,82.79,435861.0,81.0925,81.863,80.9542,81.784,435861.0
2022-09-02 09:30:00,84.39,84.9,82.92,83.3,62119.0,83.3645,83.8683,81.9124,82.2878,62119.0
2022-09-02 10:00:00,83.34,84.46,83.15,84.4,47485.0,82.3273,83.4337,82.1396,83.3744,47485.0
2022-09-02 10:30:00,84.4,85.03,84.06,84.48,33265.0,83.3744,83.9967,83.0385,83.4534,33265.0
2022-09-02 11:00:00,84.54,85.0,84.51,84.87,50006.0,83.5127,83.9671,83.4831,83.8387,50006.0
2022-09-02 11:30:00,84.95,85.2,84.68,85.09,32856.0,83.9177,84.1647,83.651,84.056,32856.0
2022-09-02 12:00:00,85.1,85.27,84.09,84.15,24683.0,84.0659,84.2338,83.0682,83.1274,24683.0
2022-09-02 12:30:00,84.17,84.29,83.47,83.74,42363.0,83.1472,83.2657,82.4557,82.7224,42363.0
2022-09-02 13:00:00,83.61,83.65,82.55,82.59,28060.0,82.594,82.6335,81.5469,81.5864,28060.0
2022-09-02 13:30:00,82.59,82.92,82.25,82.41,22134.0,81.5864,81.9124,81.2505,81.4086,22134.0
2022-09-02 14:00:00,82.46,83.09,82.4,82.98,26770.0,81.458,82.0803,81.3987,81.9717,26770.0
2022-09-02 14:30:00,83.03,83.29,82.8,82.94,39492.0,82.021,82.2779,81.7938,81.9321,39492.0
2022-09-02 15:00:00,82.92,83.58,82.92,83.24,59326.0,81.9124,82.5644,81.9124,82.2285,59326.0
2022-09-02 15:30:00,83.24,83.28,82.67,82.97,185581.0,82.2285,82.268,81.6654,81.9618,185581.0
2022-09-06 09:30:00,82.7,83.48,82.36,83.1,80066.0,81.6951,82.4656,81.3592,82.0902,80066.0
2022-09-06 10:00:00,82.98,82.98,81.86,82.67,58135.0,81.9717,81.9717,80.8653,81.6654,58135.0
2022-09-06 10:30:00,82.65,83.87,82.43,83.74,67850.0,81.6457,82.8508,81.4283,82.7224,67850.0
2022-09-06 11:00:00,83.71,84.01,83.38,83.43,42200.0,82.6928,82.9891,82.3668,82.4162,42200.0
2022-09-06 11:30:00,83.46,84.12,83.4,83.95,21974.0,82.4458,83.0978,82.3865,82.9299,21974.0
2022-09-06 12:00:00,83.95,84.01,83.0,83.19,27871.0,82.9299,82.9891,81.9914,82.1791,27871.0
2022-09-06 12:30:00,83.19,83.41,83.08,83.18,31096.0,82.1791,82.3964,82.0704,82.1692,31096.0
2022-09-06 13:00:00,83.12,83.13,82.41,82.42,28584.0,82.11,82.1198,81.4086,81.4185,28584.0
2022-09-06 13:30:00,82.48,82.73,82.18,82.5,29003.0,81.4777,81.7247,81.1814,81.4975,29003.0
2022-09-06 14:00:00,82.46,82.97,82.37,82.87,45845.0,81.458,81.9618,81.3691,81.863,45845.0
2022-09-06 14:30:00,82.84,82.91,82.54,82.65,51662.0,81.8334,81.9025,81.537,81.6457,51662.0
2022-09-06 15:00:00,82.63,82.97,82.44,82.87,51559.0,81.6259,81.9618,81.4382,81.863,51559.0
2022-09-06 15:30:00,82.84,83.15,82.59,82.91,197450.0,81.8334,82.1396,81.5864,81.9025,197450.0
2022-09-07 09:30:00,82.74,83.43,82.56,82.77,54474.0,81.7346,82.4162,81.5568,81.7642,54474.0
2022-09-07 10:00:00,82.77,83.23,82.55,83.09,45664.0,81.7642,82.2186,81.5469,82.0803,45664.0
2022-09-07 10:30:00,83.18,83.73,83.03,83.67,43503.0,82.1692,82.7125,82.021,82.6533,43503.0
2022-09-07 11:00:00,83.66,84.46,83.51,84.24,61282.0,82.6434,83.4337,82.4952,83.2163,61282.0
2022-09-07 11:30:00,84.26,84.71,84.02,84.61,44246.0,83.2361,83.6806,82.999,83.5818,44246.0
2022-09-07 12:00:00,84.62,84.68,83.96,84.08,39226.0,83.5917,83.651,82.9397,83.0583,39226.0
2022-09-07 12:30:00,84.06,84.45,83.93,84.23,37741.0,83.0385,83.4238,82.9101,83.2065,37741.0
2022-09-07 13:00:00,84.25,84.48,84.11,84.11,36270.0,83.2262,83.4534,83.0879,83.0879,36270.0
2022-09-07 13:30:00,84.13,84.71,84.13,84.49,42398.0,83.1077,83.6806,83.1077,83.4633,42398.0
2022-09-07 14:00:00,84.48,84.92,84.46,84.91,28903.0,83.4534,83.8881,83.4337,83.8782,28903.0
2022-09-07 14:30:00,84.87,85.45,84.84,85.39,34920.0,83.8387,84.4116,83.8091,84.3524,34920.0
2022-09-07 15:00:00,85.39,85.56,85.19,85.43,36243.0,84.3524,84.5203,84.1548,84.3919,36243.0
2022-09-07 15:30:00,85.39,85.4,84.78,85.03,244852.0,84.3524,84.3622,83.7498,83.9967,244852.0
2022-09-08 09:30:00,84.17,84.71,83.07,84.29,65685.0,83.1472,83.6806,82.0606,83.2657,65685.0
2022-09-08 10:00:00,84.32,84.86,83.53,84.61,41214.0,83.2954,83.8288,82.515,83.5818,41214.0
2022-09-08 10:30:00,84.57,85.77,84.55,85.75,34447.0,83.5423,84.7278,83.5226,84.708,34447.0
2022-09-08 11:00:00,85.8,86.2,85.74,86.12,43522.0,84.7574,85.1525,84.6981,85.0735,43522.0
2022-09-08 11:30:00,86.16,86.34,85.91,86.09,31106.0,85.113,85.2908,84.866,85.0439,31106.0
2022-09-08 12:00:00,86.09,86.09,85.02,85.14,41855.0,85.0439,85.0439,83.9869,84.1054,41855.0
2022-09-08 12:30:00,85.09,85.71,85.09,85.35,45570.0,84.056,84.6685,84.056,84.3129,45570.0
2022-09-08 13:00:00,85.34,86.22,85.08,86.1,75376.0,84.303,85.1723,84.0461,85.0537,75376.0
2022-09-08 13:30:00,86.12,86.44,85.49,85.8,18028.0,85.0735,85.3896,84.4512,84.7574,18028.0
2022-09-08 14:00:00,85.77,86.0,85.72,85.89,11672.0,84.7278,84.955,84.6784,84.8463,11672.0
2022-09-08 14:30:00,85.88,86.2,85.6,85.76,20963.0,84.8364,85.1525,84.5598,84.7179,20963.0
2022-09-08 15:00:00,85.75,85.96,85.61,85.91,24253.0,84.708,84.9154,84.5697,84.866,24253.0
2022-09-08 15:30:00,85.88,86.17,85.52,86.15,171097.0,84.8364,85.1229,84.4808,85.1031,171097.0
2022-09-09 09:30:00,87.5,89.41,87.36,89.34,76046.0,86.4367,88.3235,86.2984,88.2544,76046.0
2022-09-09 10:00:00,89.37,90.01,88.97,89.21,139212.0,88.284,88.9162,87.8889,88.1259,139212.0
2022-09-09 10:30:00,89.17,89.37,88.93,89.05,21843.0,88.0864,88.284,87.8494,87.9679,21843.0
2022-09-09 11:00:00,89.17,89.29,88.78,89.28,25898.0,88.0864,88.205,87.7012,88.1951,25898.0
2022-09-09 11:30:00,89.25,89.42,89.04,89.12,31188.0,88.1655,88.3334,87.958,88.037,31188.0
2022-09-09 12:00:00,89.14,89.14,88.6,88.85,31440.0,88.0568,88.0568,87.5234,87.7703,31440.0
2022-09-09 12:30:00,88.87,89.21,88.78,89.17,68346.0,87.7901,88.1259,87.7012,88.0864,68346.0
2022-09-09 13:00:00,89.18,89.38,88.96,89.31,47042.0,88.0963,88.2939,87.879,88.2247,47042.0
2022-09-09 13:30:00,89.31,89.42,88.94,88.98,30783.0,88.2247,88.3334,87.8592,87.8987,30783.0
2022-09-09 14:00:00,88.98,89.4,88.81,89.3,50271.0,87.8987,88.3136,87.7308,88.2149,50271.0
2022-09-09 14:30:00,89.29,89.3,88.83,88.9,36290.0,88.205,88.2149,87.7506,87.8197,36290.0
2022-09-09 15:00:00,88.88,89.43,88.83,89.34,90507.0,87.8,88.3433,87.7506,88.2544,90507.0
2022-09-09 15:30:00,89.3,89.36,88.79,88.83,165217.0,88.2149,88.2741,87.7111,87.7506,165217.0
2022-09-12 09:30:00,88.84,88.89,87.33,88.45,135849.0,87.7604,87.8098,86.2688,87.3752,135849.0
2022-09-12 10:00:00,88.48,88.65,88.0,88.13,80471.0,87.4048,87.5728,86.9307,87.0591,80471.0
2022-09-12 10:30:00,88.15,88.49,87.62,87.69,69080.0,87.0788,87.4147,86.5553,86.6244,69080.0
2022-09-12 11:00:00,87.7,87.93,87.3,87.91,81974.0,86.6343,86.8615,86.2392,86.8417,81974.0
2022-09-12 11:30:00,87.9,87.93,86.79,86.79,39658.0,86.8319,86.8615,85.7354,85.7354,39658.0
2022-09-12 12:00:00,86.78,87.42,86.72,87.42,32059.0,85.7255,86.3577,85.6662,86.3577,32059.0
2022-09-12 12:30:00,87.43,87.65,87.29,87.53,38559.0,86.3676,86.5849,86.2293,86.4664,38559.0
2022-09-12 13:00:00,87.57,87.63,87.24,87.48,29398.0,86.5059,86.5651,86.1799,86.417,29398.0
2022-09-12 13:30:00,87.54,87.65,87.2,87.53,34131.0,86.4762,86.5849,86.1404,86.4664,34131.0
2022-09-12 14:00:00,87.51,87.56,86.74,86.79,52608.0,86.4466,86.496,85.686,85.7354,52608.0
2022-09-12 14:30:00,86.77,87.1,86.73,86.97,40791.0,85.7156,86.0416,85.6761,85.9132,40791.0
2022-09-12 15:00:00,86.96,87.51,86.87,87.21,81118.0,85.9033,86.4466,85.8144,86.1503,81118.0
2022-09-12 15:30:00,87.2,87.43,86.87,87.39,399126.0,86.1404,86.3676,85.8144,86.3281,399126.0
2022-09-13 09:30:00,83.95,84.92,83.49,84.53,94259.0,82.9299,83.8881,82.4755,83.5028,94259.0
2022-09-13 10:00:00,84.45,84.85,84.11,84.43,47627.0,83.4238,83.8189,83.0879,83.404,47627.0
2022-09-13 10:30:00,84.38,84.65,83.81,84.1,34748.0,83.3546,83.6214,82.7916,83.078,34748.0
2022-09-13 11:00:00,84.1,84.19,83.79,84.19,32384.0,83.078,83.1669,82.7718,83.1669,32384.0
2022-09-13 11:30:00,84.18,84.35,83.86,84.19,29189.0,83.1571,83.325,82.841,83.1669,29189.0
2022-09-13 12:00:00,84.13,84.46,84.02,84.2,31748.0,83.1077,83.4337,82.999,83.1768,31748.0
2022-09-13 12:30:00,84.2,84.37,84.03,84.07,30955.0,83.1768,83.3448,83.0089,83.0484,30955.0
2022-09-13 13:00:00,84.03,84.52,83.86,84.49,42539.0,83.0089,83.4929,82.841,83.4633,42539.0
2022-09-13 13:30:00,84.44,84.52,84.16,84.22,42755.0,83.4139,83.4929,83.1373,83.1966,42755.0
2022-09-13 14:00:00,84.22,84.41,84.04,84.09,30482.0,83.1966,83.3843,83.0188,83.0682,30482.0
2022-09-13 14:30:00,84.09,84.1,83.74,83.89,32475.0,83.0682,83.078,82.7224,82.8706,32475.0
2022-09-13 15:00:00,83.85,83.95,83.18,83.2,73414.0,82.8311,82.9299,82.1692,82.189,73414.0
2022-09-13 15:30:00,83.21,83.39,82.94,83.16,528807.0,82.1989,82.3767,81.9321,82.1495,528807.0
2022-09-14 09:30:00,83.83,84.13,82.62,83.27,61710.0,82.8113,83.1077,81.616,82.2581,61710.0
2022-09-14 10:00:00,83.33,83.33,82.29,82.29,32212.0,82.3174,82.3174,81.29,81.29,32212.0
2022-09-14 10:30:00,82.26,83.71,82.26,83.61,32419.0,81.2604,82.6928,81.2604,82.594,32419.0
2022-09-14 11:00:00,83.57,83.96,83.25,83.37,52189.0,82.5545,82.9397,82.2384,82.3569,52189.0
2022-09-14 11:30:00,83.38,83.75,83.07,83.41,16868.0,82.3668,82.7323,82.0606,82.3964,16868.0
2022-09-14 12:00:00,83.42,83.45,83.15,83.23,9703.0,82.4063,82.4359,82.1396,82.2186,9703.0
2022-09-14 12:30:00,83.27,83.55,83.16,83.46,65968.0,82.2581,82.5347,82.1495,82.4458,65968.0
2022-09-14 13:00:00,83.42,83.55,83.34,83.45,51225.0,82.4063,82.5347,82.3273,82.4359,51225.0
2022-09-14 13:30:00,83.44,83.48,82.86,82.98,35234.0,82.4261,82.4656,81.8531,81.9717,35234.0
2022-09-14 14:00:00,82.98,83.19,82.83,83.14,34826.0,81.9717,82.1791,81.8235,82.1297,34826.0
2022-09-14 14:30:00,83.13,83.27,82.73,82.78,38080.0,82.1198,82.2581,81.7247,81.7741,38080.0
2022-09-14 15:00:00,82.8,83.02,82.47,82.64,51426.0,81.7938,82.0112,81.4679,81.6358,51426.0
2022-09-14 15:30:00,82.64,83.68,82.29,83.64,233272.0,81.6358,82.6631,81.29,82.6236,233272.0
2022-09-15 09:30:00,83.13,84.21,83.13,84.08,91005.0,82.1198,83.1867,82.1198,83.0583,91005.0
2022-09-15 10:00:00,84.16,84.22,83.22,83.33,47091.0,83.1373,83.1966,82.2087,82.3174,47091.0
2022-09-15 10:30:00,83.37,83.48,82.12,82.12,77502.0,82.3569,82.4656,81.1221,81.1221,77502.0
2022-09-15 11:00:00,82.07,82.22,81.4,82.22,48823.0,81.0727,81.2209,80.4109,81.2209,48823.0
2022-09-15 11:30:00,82.23,82.76,82.09,82.29,33734.0,81.2308,81.7543,81.0925,81.29,33734.0
2022-09-15 12:00:00,82.34,82.85,82.3,82.59,19460.0,81.3394,81.8432,81.2999,81.5864,19460.0
2022-09-15 12:30:00,82.65,83.0,82.65,82.92,40195.0,81.6457,81.9914,81.6457,81.9124,40195.0
2022-09-15 13:00:00,83.0,83.63,82.99,83.48,33702.0,81.9914,82.6138,81.9815,82.4656,33702.0
2022-09-15 13:30:00,83.44,83.48,83.12,83.32,48439.0,82.4261,82.4656,82.11,82.3075,48439.0
2022-09-15 14:00:00,83.3,83.3,82.54,82.79,46029.0,82.2878,82.2878,81.537,81.784,46029.0
2022-09-15 14:30:00,82.77,82.95,82.42,82.49,36490.0,81.7642,81.942,81.4185,81.4876,36490.0
2022-09-15 15:00:00,82.49,82.59,81.7,81.8,52080.0,81.4876,81.5864,80.7072,80.806,52080.0
2022-09-15 15:30:00,81.78,82.47,81.78,82.35,260794.0,80.7862,81.4679,80.7862,81.3493,260794.0
2022-09-16 09:30:00,81.52,81.54,80.42,80.46,174844.0,80.5294,80.5492,79.4428,79.4823,174844.0
2022-09-16 10:00:00,80.56,81.67,80.52,81.42,106747.0,79.5811,80.6776,79.5415,80.4306,106747.0
2022-09-16 10:30:00,81.44,82.2,81.22,81.54,174674.0,80.4504,81.2011,80.233,80.5492,174674.0
2022-09-16 11:00:00,81.56,81.61,81.13,81.39,42987.0,80.5689,80.6183,80.1441,80.401,42987.0
2022-09-16 11:30:00,81.36,81.5,81.03,81.5,60823.0,80.3713,80.5096,80.0453,80.5096,60823.0
2022-09-16 12:00:00,81.51,81.51,80.66,80.93,54148.0,80.5195,80.5195,79.6798,79.9466,54148.0
2022-09-16 12:30:00,80.95,81.28,80.77,81.23,53031.0,79.9663,80.2923,79.7885,80.2429,53031.0
2022-09-16 13:00:00,81.2,81.26,80.91,81.03,20694.0,80.2133,80.2726,79.9268,80.0453,20694.0
2022-09-16 13:30:00,81.07,81.32,80.99,81.05,49688.0,80.0849,80.3318,80.0058,80.0651,49688.0
2022-09-16 14:00:00,81.05,81.6,81.04,81.5,65491.0,80.0651,80.6084,80.0552,80.5096,65491.0
2022-09-16 14:30:00,81.52,81.91,81.42,81.91,67333.0,80.5294,80.9147,80.4306,80.9147,67333.0
2022-09-16 15:00:00,81.88,82.27,81.64,81.66,84547.0,80.885,81.2703,80.6479,80.6677,84547.0
2022-09-16 15:30:00,81.65,82.46,81.54,82.05,464834.0,80.6578,81.458,80.5492,81.053,464834.0
2022-09-19 09:30:00,81.24,82.49,80.91,82.37,94128.0,80.2528,81.4876,79.9268,81.3691,94128.0
2022-09-19 10:00:00,82.24,82.5,81.95,82.5,26709.0,81.2406,81.4975,80.9542,81.4975,26709.0
2022-09-19 10:30:00,82.51,83.05,82.2,82.7,51522.0,81.5074,82.0408,81.2011,81.6951,51522.0
2022-09-19 11:00:00,82.76,82.86,81.97,81.97,22714.0,81.7543,81.8531,80.9739,80.9739,22714.0
2022-09-19 11:30:00,81.92,82.03,81.52,81.56,19719.0,80.9245,81.0332,80.5294,80.5689,19719.0
2022-09-19 12:00:00,81.56,81.95,81.43,81.75,19676.0,80.5689,80.9542,80.4405,80.7566,19676.0
2022-09-19 12:30:00,81.76,82.16,81.74,82.0,71917.0,80.7665,81.1616,80.7467,81.0036,71917.0
2022-09-19 13:00:00,82.02,82.12,81.81,82.0,33202.0,81.0233,81.1221,80.8159,81.0036,33202.0
2022-09-19 13:30:00,82.0,82.08,81.76,81.95,49451.0,81.0036,81.0826,80.7665,80.9542,49451.0
2022-09-19 14:00:00,81.97,82.14,81.82,81.96,34425.0,80.9739,81.1419,80.8257,80.964,34425.0
2022-09-19 14:30:00,81.95,82.34,81.86,82.2,82651.0,80.9542,81.3394,80.8653,81.2011,82651.0
2022-09-19 15:00:00,82.25,82.99,82.24,82.72,84945.0,81.2505,81.9815,81.2406,81.7148,84945.0
2022-09-19 15:30:00,82.73,82.95,82.4,82.5,252105.0,81.7247,81.942,81.3987,81.4975,252105.0
2022-09-20 09:30:00,81.41,81.77,81.04,81.28,103640.0,80.4207,80.7764,80.0552,80.2923,103640.0
2022-09-20 10:00:00,81.37,81.7,81.22,81.45,50069.0,80.3812,80.7072,80.233,80.4602,50069.0
2022-09-20 10:30:00,81.4,81.4,80.86,81.02,30019.0,80.4109,80.4109,79.8774,80.0355,30019.0
2022-09-20 11:00:00,81.11,81.24,80.85,81.04,29420.0,80.1244,80.2528,79.8675,80.0552,29420.0
2022-09-20 11:30:00,81.02,81.32,80.73,81.27,40091.0,80.0355,80.3318,79.749,80.2824,40091.0
2022-09-20 12:00:00,81.3,81.35,80.62,80.62,67249.0,80.3121,80.3615,79.6403,79.6403,67249.0
2022-09-20 12:30:00,80.65,80.67,80.38,80.62,60348.0,79.67,79.6897,79.4032,79.6403,60348.0
2022-09-20 13:00:00,80.63,80.69,80.17,80.17,46745.0,79.6502,79.7095,79.1958,79.1958,46745.0
2022-09-20 13:30:00,80.19,80.26,79.75,79.84,53540.0,79.2156,79.2847,78.7809,78.8698,53540.0
2022-09-20 14:00:00,79.84,80.47,79.84,80.36,99763.0,78.8698,79.4922,78.8698,79.3835,99763.0
2022-09-20 14:30:00,80.33,80.68,80.13,80.58,69222.0,79.3539,79.6996,79.1563,79.6008,69222.0
2022-09-20 15:00:00,80.58,81.0,80.5,80.92,70606.0,79.6008,80.0157,79.5218,79.9367,70606.0
2022-09-20 15:30:00,80.89,81.12,80.64,80.84,249188.0,79.9071,80.1343,79.6601,79.8577,249188.0
2022-09-21 09:30:00,81.03,82.4,81.03,82.04,85837.0,80.0453,81.3987,80.0453,81.0431,85837.0
2022-09-21 10:00:00,82.08,82.99,82.02,82.96,114863.0,81.0826,81.9815,81.0233,81.9519,114863.0
2022-09-21 10:30:00,82.97,82.97,82.34,82.52,36815.0,81.9618,81.9618,81.3394,81.5172,36815.0
2022-09-21 11:00:00,82.58,82.95,82.46,82.94,164357.0,81.5765,81.942,81.458,81.9321,164357.0
2022-09-21 11:30:00,82.94,82.94,82.32,82.46,19887.0,81.9321,81.9321,81.3197,81.458,19887.0
2022-09-21 12:00:00,82.42,82.55,82.33,82.42,17759.0,81.4185,81.5469,81.3296,81.4185,17759.0
2022-09-21 12:30:00,82.42,82.62,82.25,82.26,35034.0,81.4185,81.616,81.2505,81.2604,35034.0
2022-09-21 13:00:00,82.24,82.59,82.22,82.58,32502.0,81.2406,81.5864,81.2209,81.5765,32502.0
2022-09-21 13:30:00,82.62,83.31,82.52,83.31,30695.0,81.616,82.2976,81.5172,82.2976,30695.0
2022-09-21 14:00:00,83.24,83.26,81.23,82.09,66936.0,82.2285,82.2483,80.2429,81.0925,66936.0
2022-09-21 14:30:00,81.91,84.59,81.7,83.91,121668.0,80.9147,83.5621,80.7072,82.8904,121668.0
2022-09-21 15:00:00,83.96,84.06,82.0,82.06,82801.0,82.9397,83.0385,81.0036,81.0628,82801.0
2022-09-21 15:30:00,82.0,82.14,80.92,80.92,179874.0,81.0036,81.1419,79.9367,79.9367,179874.0
2022-09-22 09:30:00,80.55,81.11,79.55,79.65,120089.0,79.5712,80.1244,78.5833,78.6821,120089.0
2022-09-22 10:00:00,79.6,79.73,78.82,79.23,116524.0,78.6327,78.7611,77.8622,78.2672,116524.0
2022-09-22 10:30:00,79.23,79.74,79.04,79.16,70363.0,78.2672,78.771,78.0795,78.1981,70363.0
2022-09-22 11:00:00,79.15,79.25,79.0,79.23,42836.0,78.1882,78.287,78.04,78.2672,42836.0
2022-09-22 11:30:00,79.23,79.44,78.94,79.12,31130.0,78.2672,78.4747,77.9807,78.1586,31130.0
2022-09-22 12:00:00,79.08,79.31,78.88,79.23,40005.0,78.119,78.3463,77.9215,78.2672,40005.0
2022-09-22 12:30:00,79.18,79.89,79.16,79.66,47986.0,78.2178,78.9192,78.1981,78.692,47986.0
2022-09-22 13:00:00,79.69,79.77,79.29,79.47,30597.0,78.7216,78.8007,78.3265,78.5043,30597.0
2022-09-22 13:30:00,79.47,79.55,79.32,79.5,48353.0,78.5043,78.5833,78.3561,78.5339,48353.0
2022-09-22 14:00:00,79.5,79.53,78.97,79.09,59797.0,78.5339,78.5636,78.0104,78.1289,59797.0
2022-09-22 14:30:00,79.04,79.36,79.0,79.2,96189.0,78.0795,78.3956,78.04,78.2376,96189.0
2022-09-22 15:00:00,79.23,80.17,79.21,80.12,80134.0,78.2672,79.1958,78.2475,79.1464,80134.0
2022-09-22 15:30:00,80.17,80.74,79.79,79.8,220202.0,79.1958,79.7589,78.8204,78.8303,220202.0
2022-09-23 09:30:00,79.1,79.74,77.95,77.95,58952.0,78.1388,78.771,77.0028,77.0028,58952.0
2022-09-23 10:00:00,78.01,78.42,77.87,78.42,85025.0,77.062,77.4671,76.9237,77.4671,85025.0
2022-09-23 10:30:00,78.38,78.95,77.95,78.63,43408.0,77.4276,77.9906,77.0028,77.6745,43408.0
2022-09-23 11:00:00,78.64,78.72,78.26,78.29,32988.0,77.6844,77.7634,77.309,77.3386,32988.0
2022-09-23 11:30:00,78.3,78.43,77.82,77.98,32748.0,77.3485,77.4769,76.8744,77.0324,32748.0
2022-09-23 12:00:00,77.97,78.07,77.41,77.42,59919.0,77.0225,77.1213,76.4693,76.4792,59919.0
2022-09-23 12:30:00,77.42,77.97,77.34,77.92,36629.0,76.4792,77.0225,76.4002,76.9731,36629.0
2022-09-23 13:00:00,77.95,78.06,77.61,77.62,15861.0,77.0028,77.1114,76.6669,76.6768,15861.0
2022-09-23 13:30:00,77.64,77.99,77.64,77.9,24745.0,76.6965,77.0423,76.6965,76.9534,24745.0
2022-09-23 14:00:00,77.87,78.05,77.51,77.83,22030.0,76.9237,77.1016,76.5681,76.8842,22030.0
2022-09-23 14:30:00,77.78,77.81,77.31,77.41,94068.0,76.8348,76.8645,76.3706,76.4693,94068.0
2022-09-23 15:00:00,77.42,78.59,77.41,78.47,38636.0,76.4792,77.635,76.4693,77.5165,38636.0
2022-09-23 15:30:00,78.49,79.31,78.36,79.22,240706.0,77.5362,78.3463,77.4078,78.2573,240706.0
2022-09-26 09:30:00,79.14,80.13,79.0,80.12,51149.0,78.1783,79.1563,78.04,79.1464,51149.0
2022-09-26 10:00:00,80.19,80.44,79.7,79.98,44868.0,79.2156,79.4625,78.7315,79.0081,44868.0
2022-09-26 10:30:00,79.91,79.94,78.96,79.24,40165.0,78.939,78.9686,78.0005,78.2771,40165.0
2022-09-26 11:00:00,79.27,79.29,78.29,78.37,39420.0,78.3067,78.3265,77.3386,77.4177,39420.0
2022-09-26 11:30:00,78.42,78.63,78.33,78.56,31102.0,77.4671,77.6745,77.3782,77.6054,31102.0
2022-09-26 12:00:00,78.53,78.53,77.89,77.89,15451.0,77.5757,77.5757,76.9435,76.9435,15451.0
2022-09-26 12:30:00,77.88,78.28,77.66,78.23,32389.0,76.9336,77.3288,76.7163,77.2794,32389.0
2022-09-26 13:00:00,78.26,78.26,77.69,77.84,21232.0,77.309,77.309,76.7459,76.8941,21232.0
2022-09-26 13:30:00,77.85,78.04,77.53,77.53,42927.0,76.904,77.0917,76.5879,76.5879,42927.0
2022-09-26 14:00:00,77.55,78.05,77.51,77.59,32630.0,76.6076,77.1016,76.5681,76.6472,32630.0
2022-09-26 14:30:00,77.58,78.23,77.37,78.02,70491.0,76.6373,77.2794,76.4298,77.0719,70491.0
2022-09-26 15:00:00,78.08,78.54,78.07,78.21,65647.0,77.1312,77.5856,77.1213,77.2596,65647.0
2022-09-26 15:30:00,78.19,78.32,77.15,77.2,242305.0,77.2399,77.3683,76.2125,76.2619,242305.0
2022-09-27 09:30:00,79.07,79.7,78.62,78.91,40508.0,78.1092,78.7315,77.6646,77.9511,40508.0
2022-09-27 10:00:00,78.95,79.07,78.33,78.74,32522.0,77.9906,78.1092,77.3782,77.7832,32522.0
2022-09-27 10:30:00,78.69,79.28,78.51,79.22,46506.0,77.7338,78.3166,77.556,78.2573,46506.0
2022-09-27 11:00:00,79.24,79.36,78.45,78.54,50414.0,78.2771,78.3956,77.4967,77.5856,50414.0
2022-09-27 11:30:00,78.54,78.82,78.11,78.11,35879.0,77.5856,77.8622,77.1608,77.1608,35879.0
2022-09-27 12:00:00,78.12,78.12,77.22,77.5,53141.0,77.1707,77.1707,76.2816,76.5582,53141.0
2022-09-27 12:30:00,77.46,77.74,77.39,77.64,21408.0,76.5187,76.7953,76.4496,76.6965,21408.0
2022-09-27 13:00:00,77.64,77.64,77.24,77.4,54544.0,76.6965,76.6965,76.3014,76.4595,54544.0
2022-09-27 13:30:00,77.38,77.61,77.2,77.4,36789.0,76.4397,76.6669,76.2619,76.4595,36789.0
2022-09-27 14:00:00,77.42,77.7,77.32,77.54,25578.0,76.4792,76.7558,76.3804,76.5978,25578.0
2022-09-27 14:30:00,77.54,78.39,77.39,78.18,37395.0,76.5978,77.4374,76.4496,77.23,37395.0
2022-09-27 15:00:00,78.13,78.3,77.89,77.96,34594.0,77.1806,77.3485,76.9435,77.0127,34594.0
2022-09-27 15:30:00,77.99,78.6,77.74,78.35,129549.0,77.0423,77.6449,76.7953,77.3979,129549.0
2022-09-28 09:30:00,77.9,78.86,77.53,78.6,54721.0,76.9534,77.9017,76.5879,77.6449,54721.0
2022-09-28 10:00:00,78.61,78.92,77.98,78.75,41490.0,77.6548,77.961,77.0324,77.7931,41490.0
2022-09-28 10:30:00,78.73,78.85,78.23,78.31,29683.0,77.7733,77.8918,77.2794,77.3584,29683.0
2022-09-28 11:00:00,78.27,78.94,78.22,78.5,24583.0,77.3189,77.9807,77.2695,77.5461,24583.0
2022-09-28 11:30:00,78.55,79.0,78.35,78.96,24285.0,77.5955,78.04,77.3979,78.0005,24285.0
2022-09-28 12:00:00,79.0,79.23,78.65,78.7,36571.0,78.04,78.2672,77.6943,77.7437,36571.0
2022-09-28 12:30:00,78.7,78.83,78.5,78.59,30502.0,77.7437,77.8721,77.5461,77.635,30502.0
2022-09-28 13:00:00,78.61,78.94,78.42,78.57,45477.0,77.6548,77.9807,77.4671,77.6152,45477.0
2022-09-28 13:30:00,78.57,78.67,78.17,78.21,56180.0,77.6152,77.714,77.2201,77.2596,56180.0
2022-09-28 14:00:00,78.19,78.45,78.16,78.3,93586.0,77.2399,77.4967,77.2102,77.3485,93586.0
2022-09-28 14:30:00,78.3,78.37,77.96,78.3,127685.0,77.3485,77.4177,77.0127,77.3485,127685.0
2022-09-28 15:00:00,78.29,78.98,78.28,78.94,75496.0,77.3386,78.0203,77.3288,77.9807,75496.0
2022-09-28 15:30:00,78.95,79.28,78.92,78.94,198495.0,77.9906,78.3166,77.961,77.9807,198495.0
2022-09-29 09:30:00,77.66,78.07,76.57,76.97,41597.0,76.7163,77.1213,75.6395,76.0347,41597.0
2022-09-29 10:00:00,76.98,77.03,76.4,76.47,38465.0,76.0446,76.094,75.4716,75.5408,38465.0
2022-09-29 10:30:00,76.41,76.76,76.18,76.51,40158.0,75.4815,75.8272,75.2543,75.5803,40158.0
2022-09-29 11:00:00,76.56,77.06,76.53,76.8,39443.0,75.6297,76.1236,75.6,75.8668,39443.0
2022-09-29 11:30:00,76.82,77.25,76.73,76.97,32619.0,75.8865,76.3113,75.7976,76.0347,32619.0
2022-09-29 12:00:00,76.96,77.17,76.69,76.91,45340.0,76.0248,76.2323,75.7581,75.9754,45340.0
2022-09-29 12:30:00,76.84,77.16,76.8,76.95,15157.0,75.9063,76.2224,75.8668,76.0149,15157.0
2022-09-29 13:00:00,76.87,76.99,76.8,76.83,19798.0,75.9359,76.0544,75.8668,75.8964,19798.0
2022-09-29 13:30:00,76.81,77.18,76.61,76.61,33047.0,75.8766,76.2421,75.6791,75.6791,33047.0
2022-09-29 14:00:00,76.59,76.72,76.28,76.57,26363.0,75.6593,75.7877,75.3531,75.6395,26363.0
2022-09-29 14:30:00,76.57,76.88,76.33,76.34,33670.0,75.6395,75.9458,75.4025,75.4123,33670.0
2022-09-29 15:00:00,76.34,77.09,76.34,76.94,80346.0,75.4123,76.1532,75.4123,76.005,80346.0
2022-09-29 15:30:00,76.95,77.48,76.92,77.17,181053.0,76.0149,76.5385,75.9853,76.2323,181053.0
2022-09-30 09:30:00,75.69,76.44,75.01,75.61,70171.0,74.7702,75.5111,74.0985,74.6912,70171.0
2022-09-30 10:00:00,75.59,76.27,75.41,76.19,59750.0,74.6715,75.3432,74.4936,75.2642,59750.0
2022-09-30 10:30:00,76.2,76.87,76.16,76.58,49389.0,75.274,75.9359,75.2345,75.6494,49389.0
2022-09-30 11:00:00,76.61,77.18,76.4,76.9,48615.0,75.6791,76.2421,75.4716,75.9655,48615.0
2022-09-30 11:30:00,76.96,77.0,76.34,76.48,35936.0,76.0248,76.0643,75.4123,75.5506,35936.0
2022-09-30 12:00:00,76.45,76.45,75.8,75.99,44091.0,75.521,75.521,74.8789,75.0666,44091.0
2022-09-30 12:30:00,76.02,76.48,75.97,76.3,33503.0,75.0962,75.5506,75.0468,75.3728,33503.0
2022-09-30 13:00:00,76.26,76.55,76.14,76.43,32881.0,75.3333,75.6198,75.2148,75.5012,32881.0
2022-09-30 13:30:00,76.44,76.44,75.84,75.9,68519.0,75.5111,75.5111,74.9184,74.9777,68519.0
2022-09-30 14:00:00,75.87,76.2,75.78,75.95,32860.0,74.9481,75.274,74.8591,75.0271,32860.0
2022-09-30 14:30:00,76.01,76.13,75.45,75.5,59320.0,75.0864,75.2049,74.5332,74.5825,59320.0
2022-09-30 15:00:00,75.49,75.9,75.34,75.65,70447.0,74.5727,74.9777,74.4245,74.7307,70447.0
2022-09-30 15:30:00,75.68,75.83,75.1,75.15,271317.0,74.7604,74.9085,74.1874,74.2368,271317.0
2022-10-03 09:30:00,75.88,77.01,75.47,76.78,94584.0,74.9579,76.0742,74.5529,75.847,94584.0
2022-10-03 10:00:00,76.79,78.14,76.78,78.03,142019.0,75.8569,77.1905,75.847,77.0818,142019.0
2022-10-03 10:30:00,78.06,78.36,77.86,78.18,82365.0,77.1114,77.4078,76.9139,77.23,82365.0
2022-10-03 11:00:00,78.18,78.67,78.15,78.58,65512.0,77.23,77.714,77.2003,77.6251,65512.0
2022-10-03 11:30:00,78.64,78.67,78.15,78.3,60623.0,77.6844,77.714,77.2003,77.3485,60623.0
2022-10-03 12:00:00,78.32,78.77,78.25,78.43,32790.0,77.3683,77.8128,77.2991,77.4769,32790.0
2022-10-03 12:30:00,78.41,78.48,78.17,78.39,29120.0,77.4572,77.5263,77.2201,77.4374,29120.0
2022-10-03 13:00:00,78.37,78.81,78.34,78.81,32637.0,77.4177,77.8523,77.388,77.8523,32637.0
2022-10-03 13:30:00,78.8,79.18,78.74,79.16,42991.0,77.8424,78.2178,77.7832,78.1981,42991.0
2022-10-03 14:00:00,79.18,79.71,79.1,79.59,57566.0,78.2178,78.7414,78.1388,78.6228,57566.0
2022-10-03 14:30:00,79.47,79.73,79.36,79.64,45300.0,78.5043,78.7611,78.3956,78.6722,45300.0
2022-10-03 15:00:00,79.61,79.73,79.1,79.34,79054.0,78.6426,78.7611,78.1388,78.3759,79054.0
2022-10-03 15:30:00,79.37,79.37,78.39,78.65,284213.0,78.4055,78.4055,77.4374,77.6943,284213.0
2022-10-04 09:30:00,80.94,81.34,80.44,80.82,85866.0,79.9564,80.3516,79.4625,79.8379,85866.0
2022-10-04 10:00:00,80.89,81.2,80.49,80.79,28079.0,79.9071,80.2133,79.5119,79.8083,28079.0
2022-10-04 10:30:00,80.85,81.17,80.74,81.08,28837.0,79.8675,80.1836,79.7589,80.0947,28837.0
2022-10-04 11:00:00,81.11,81.46,80.86,81.45,32227.0,80.1244,80.4701,79.8774,80.4602,32227.0
2022-10-04 11:30:00,81.47,82.01,81.42,82.01,44390.0,80.48,81.0134,80.4306,81.0134,44390.0
2022-10-04 12:00:00,82.02,82.23,81.74,81.9,32782.0,81.0233,81.2308,80.7467,80.9048,32782.0
2022-10-04 12:30:00,81.94,82.08,81.53,81.62,29684.0,80.9443,81.0826,80.5393,80.6282,29684.0
2022-10-04 13:00:00,81.56,81.72,80.97,81.44,28768.0,80.5689,80.727,79.9861,80.4504,28768.0
2022-10-04 13:30:00,81.44,81.85,81.26,81.66,37205.0,80.4504,80.8554,80.2726,80.6677,37205.0
2022-10-04 14:00:00,81.7,81.85,81.53,81.53,34293.0,80.7072,80.8554,80.5393,80.5393,34293.0
2022-10-04 14:30:00,81.5,81.82,81.47,81.72,38775.0,80.5096,80.8257,80.48,80.727,38775.0
2022-10-04 15:00:00,81.72,81.76,81.26,81.61,56189.0,80.727,80.7665,80.2726,80.6183,56189.0
2022-10-04 15:30:00,81.6,81.7,81.31,81.67,170464.0,80.6084,80.7072,80.3219,80.6776,170464.0
2022-10-05 09:30:00,80.2,80.44,79.62,80.09,40631.0,79.2254,79.4625,78.6525,79.1168,40631.0
2022-10-05 10:00:00,80.04,80.1,79.39,79.5,27170.0,79.0674,79.1267,78.4253,78.5339,27170.0
2022-10-05 10:30:00,79.45,79.75,79.24,79.51,23304.0,78.4845,78.7809,78.2771,78.5438,23304.0
2022-10-05 11:00:00,79.51,80.21,79.51,80.14,29084.0,78.5438,79.2353,78.5438,79.1662,29084.0
2022-10-05 11:30:00,80.12,80.79,80.12,80.7,26585.0,79.1464,79.8083,79.1464,79.7194,26585.0
2022-10-05 12:00:00,80.72,81.38,80.55,81.22,39744.0,79.7391,80.3911,79.5712,80.233,39744.0
2022-10-05 12:30:00,81.2,81.76,81.13,81.52,32867.0,80.2133,80.7665,80.1441,80.5294,32867.0
2022-10-05 13:00:00,81.48,82.16,81.45,81.89,46509.0,80.4899,81.1616,80.4602,80.8949,46509.0
2022-10-05 13:30:00,81.85,82.08,81.78,81.83,35526.0,80.8554,81.0826,80.7862,80.8356,35526.0
2022-10-05 14:00:00,81.85,82.16,81.73,82.13,24724.0,80.8554,81.1616,80.7368,81.132,24724.0
2022-10-05 14:30:00,82.16,82.48,82.04,82.45,29953.0,81.1616,81.4777,81.0431,81.4481,29953.0
2022-10-05 15:00:00,82.52,82.84,82.44,82.47,40866.0,81.5172,81.8334,81.4382,81.4679,40866.0
2022-10-05 15:30:00,82.48,82.56,81.83,81.91,171907.0,81.4777,81.5568,80.8356,80.9147,171907.0
2022-10-06 09:30:00,81.76,83.21,81.71,82.48,30493.0,80.7665,82.1989,80.7171,81.4777,30493.0
2022-10-06 10:00:00,82.64,82.64,81.0,81.03,28566.0,81.6358,81.6358,80.0157,80.0453,28566.0
2022-10-06 10:30:00,81.06,82.2,81.0,82.2,38320.0,80.075,81.2011,80.0157,81.2011,38320.0
2022-10-06 11:00:00,82.2,82.41,81.54,82.31,49617.0,81.2011,81.4086,80.5492,81.3098,49617.0
2022-10-06 11:30:00,82.27,82.51,81.63,81.68,21013.0,81.2703,81.5074,80.6381,80.6875,21013.0
2022-10-06 12:00:00,81.58,81.81,81.31,81.81,30789.0,80.5887,80.8159,80.3219,80.8159,30789.0
2022-10-06 12:30:00,81.76,82.35,81.63,82.05,27779.0,80.7665,81.3493,80.6381,81.053,27779.0
2022-10-06 13:00:00,82.07,82.34,81.94,82.25,18229.0,81.0727,81.3394,80.9443,81.2505,18229.0
2022-10-06 13:30:00,82.26,82.62,82.08,82.26,77039.0,81.2604,81.616,81.0826,81.2604,77039.0
2022-10-06 14:00:00,82.25,82.29,81.72,81.76,24050.0,81.2505,81.29,80.727,80.7665,24050.0
2022-10-06 14:30:00,81.81,81.9,81.49,81.71,26948.0,80.8159,80.9048,80.4998,80.7171,26948.0
2022-10-06 15:00:00,81.77,82.07,81.57,82.03,45552.0,80.7764,81.0727,80.5788,81.0332,45552.0
2022-10-06 15:30:00,82.06,82.14,81.86,81.98,183501.0,81.0628,81.1419,80.8653,80.9838,183501.0
2022-10-07 09:30:00,79.75,80.16,78.2,78.2,106147.0,78.7809,79.1859,77.2497,77.2497,106147.0
2022-10-07 10:00:00,78.2,79.23,78.19,78.74,74591.0,77.2497,78.2672,77.2399,77.7832,74591.0
2022-10-07 10:30:00,78.76,78.88,78.4,78.58,45014.0,77.8029,77.9215,77.4473,77.6251,45014.0
2022-10-07 11:00:00,78.58,78.66,77.6,77.97,30057.0,77.6251,77.7041,76.657,77.0225,30057.0
2022-10-07 11:30:00,78.05,78.06,77.41,77.95,62041.0,77.1016,77.1114,76.4693,77.0028,62041.0
2022-10-07 12:00:00,77.97,78.01,77.41,77.56,57979.0,77.0225,77.062,76.4693,76.6175,57979.0
2022-10-07 12:30:00,77.56,77.57,77.01,77.34,37712.0,76.6175,76.6274,76.0742,76.4002,37712.0
2022-10-07 13:00:00,77.23,77.24,76.85,76.93,34620.0,76.2915,76.3014,75.9161,75.9952,34620.0
2022-10-07 13:30:00,76.91,77.12,76.88,76.99,39010.0,75.9754,76.1829,75.9458,76.0544,39010.0
2022-10-07 14:00:00,76.88,76.95,76.65,76.76,34104.0,75.9458,76.0149,75.7186,75.8272,34104.0
2022-10-07 14:30:00,76.79,77.01,76.68,76.87,27473.0,75.8569,76.0742,75.7482,75.9359,27473.0
2022-10-07 15:00:00,76.9,77.25,76.84,76.91,57698.0,75.9655,76.3113,75.9063,75.9754,57698.0
2022-10-07 15:30:00,76.92,77.46,76.67,77.33,321388.0,75.9853,76.5187,75.7383,76.3903,321388.0
2022-10-10 09:30:00,77.59,77.61,75.41,75.56,51414.0,76.6472,76.6669,74.4936,74.6418,51414.0
2022-10-10 10:00:00,75.55,76.17,75.14,76.01,56147.0,74.6319,75.2444,74.2269,75.0864,56147.0
2022-10-10 10:30:00,75.87,75.92,74.75,75.1,52666.0,74.9481,74.9974,73.8417,74.1874,52666.0
2022-10-10 11:00:00,75.01,76.28,75.0,76.24,45826.0,74.0985,75.3531,74.0886,75.3136,45826.0
2022-10-10 11:30:00,76.2,76.9,75.89,76.56,40434.0,75.274,75.9655,74.9678,75.6297,40434.0
2022-10-10 12:00:00,76.54,76.54,75.82,75.85,25550.0,75.6099,75.6099,74.8987,74.9283,25550.0
2022-10-10 12:30:00,75.87,76.24,75.82,76.06,42165.0,74.9481,75.3136,74.8987,75.1357,42165.0
2022-10-10 13:00:00,76.02,76.18,75.75,76.1,38755.0,75.0962,75.2543,74.8295,75.1753,38755.0
2022-10-10 13:30:00,76.07,77.03,76.07,76.69,52179.0,75.1456,76.094,75.1456,75.7581,52179.0
2022-10-10 14:00:00,76.69,76.69,75.9,75.99,46484.0,75.7581,75.7581,74.9777,75.0666,46484.0
2022-10-10 14:30:00,75.96,76.42,75.9,76.28,39468.0,75.037,75.4914,74.9777,75.3531,39468.0
2022-10-10 15:00:00,76.29,76.79,76.06,76.41,102144.0,75.3629,75.8569,75.1357,75.4815,102144.0
2022-10-10 15:30:00,76.44,76.87,76.08,76.09,211340.0,75.5111,75.9359,75.1555,75.1654,211340.0
2022-10-11 09:30:00,74.85,75.92,74.52,75.25,67941.0,73.9404,74.9974,73.6145,74.3356,67941.0
2022-10-11 10:00:00,75.22,75.22,74.24,74.3,45798.0,74.306,74.306,73.3379,73.3971,45798.0
2022-10-11 10:30:00,74.28,75.02,73.85,73.87,59036.0,73.3774,74.1084,72.9526,72.9724,59036.0
2022-10-11 11:00:00,73.85,74.45,73.85,74.13,34344.0,72.9526,73.5453,72.9526,73.2292,34344.0
2022-10-11 11:30:00,74.23,75.44,74.23,74.91,37021.0,73.328,74.5233,73.328,73.9997,37021.0
2022-10-11 12:00:00,74.92,74.92,73.97,74.78,37056.0,74.0096,74.0096,73.0711,73.8713,37056.0
2022-10-11 12:30:00,74.76,75.73,74.7,74.99,31399.0,73.8515,74.8098,73.7923,74.0787,31399.0
2022-10-11 13:00:00,74.85,75.03,74.55,74.64,48493.0,73.9404,74.1183,73.6441,73.733,48493.0
2022-10-11 13:30:00,74.64,74.91,74.64,74.83,25325.0,73.733,73.9997,73.733,73.9207,25325.0
2022-10-11 14:00:00,74.84,74.85,74.34,74.59,26488.0,73.9306,73.9404,73.4366,73.6836,26488.0
2022-10-11 14:30:00,74.58,74.65,73.33,73.39,32083.0,73.6737,73.7429,72.4389,72.4982,32083.0
2022-10-11 15:00:00,73.38,73.43,72.86,73.32,73135.0,72.4883,72.5377,71.9746,72.429,73135.0
2022-10-11 15:30:00,73.3,74.16,73.12,74.03,233037.0,72.4093,73.2588,72.2315,73.1304,233037.0
2022-10-12 09:30:00,73.88,74.16,72.82,73.26,141349.0,72.9822,73.2588,71.9351,72.3698,141349.0
2022-10-12 10:00:00,73.22,73.49,72.19,72.28,49912.0,72.3303,72.597,71.3128,71.4017,49912.0
2022-10-12 10:30:00,72.3,72.57,72.04,72.25,44527.0,71.4214,71.6882,71.1646,71.372,44527.0
2022-10-12 11:00:00,72.21,72.93,72.19,72.6,41530.0,71.3325,72.0438,71.3128,71.7178,41530.0
2022-10-12 11:30:00,72.6,73.15,72.36,73.02,26636.0,71.7178,72.2611,71.4807,72.1327,26636.0
2022-10-12 12:00:00,73.06,73.07,72.26,72.32,30677.0,72.1722,72.1821,71.3819,71.4412,30677.0
2022-10-12 12:30:00,72.3,72.56,72.14,72.51,40654.0,71.4214,71.6783,71.2634,71.6289,40654.0
2022-10-12 13:00:00,72.5,72.73,72.37,72.48,101032.0,71.619,71.8462,71.4906,71.5992,101032.0
2022-10-12 13:30:00,72.48,72.52,72.19,72.27,59169.0,71.5992,71.6388,71.3128,71.3918,59169.0
2022-10-12 14:00:00,72.28,72.57,72.09,72.4,89956.0,71.4017,71.6882,71.214,71.5202,89956.0
2022-10-12 14:30:00,72.4,72.42,71.94,72.04,58253.0,71.5202,71.54,71.0658,71.1646,58253.0
2022-10-12 15:00:00,72.03,72.49,71.93,72.37,78523.0,71.1547,71.6091,71.0559,71.4906,78523.0
2022-10-12 15:30:00,72.35,72.62,71.96,71.97,255617.0,71.4708,71.7375,71.0856,71.0954,255617.0
2022-10-13 09:30:00,69.04,69.38,67.81,69.22,221882.0,68.201,68.5369,66.986,68.3789,221882.0
2022-10-13 10:00:00,69.21,70.48,68.99,69.58,221959.0,68.369,69.6235,68.1517,68.7345,221959.0
2022-10-13 10:30:00,69.51,71.16,69.45,70.73,265752.0,68.6653,70.2953,68.6061,69.8705,265752.0
2022-10-13 11:00:00,70.75,74.75,70.71,73.73,122225.0,69.8903,73.8417,69.8508,72.8341,122225.0
2022-10-13 11:30:00,73.77,75.27,73.53,74.04,105809.0,72.8736,74.3553,72.6365,73.1403,105809.0
2022-10-13 12:00:00,74.07,74.2,72.71,72.84,74722.0,73.1699,73.2983,71.8265,71.9549,74722.0
2022-10-13 12:30:00,72.8,73.8,72.71,73.62,101012.0,71.9154,72.9032,71.8265,72.7254,101012.0
2022-10-13 13:00:00,73.65,75.29,73.64,75.13,119286.0,72.755,74.3751,72.7452,74.217,119286.0
2022-10-13 13:30:00,75.15,75.85,75.12,75.45,125424.0,74.2368,74.9283,74.2072,74.5332,125424.0
2022-10-13 14:00:00,75.41,75.56,74.87,74.88,45359.0,74.4936,74.6418,73.9602,73.9701,45359.0
2022-10-13 14:30:00,74.88,75.7,74.87,75.49,49390.0,73.9701,74.7801,73.9602,74.5727,49390.0
2022-10-13 15:00:00,75.46,75.81,75.18,75.54,96291.0,74.543,74.8888,74.2664,74.6221,96291.0
2022-10-13 15:30:00,75.56,75.82,74.98,75.12,350132.0,74.6418,74.8987,74.0689,74.2072,350132.0
2022-10-14 09:30:00,76.1,76.38,73.76,73.8,54304.0,75.1753,75.4519,72.8637,72.9032,54304.0
2022-10-14 10:00:00,73.8,73.86,72.27,72.71,57936.0,72.9032,72.9625,71.3918,71.8265,57936.0
2022-10-14 10:30:00,72.72,73.03,72.18,72.59,61774.0,71.8363,72.1426,71.3029,71.7079,61774.0
2022-10-14 11:00:00,72.61,73.16,72.02,72.59,68058.0,71.7277,72.271,71.1448,71.7079,68058.0
2022-10-14 11:30:00,72.55,72.57,71.88,72.01,76113.0,71.6684,71.6882,71.0065,71.135,76113.0
2022-10-14 12:00:00,71.96,72.27,71.66,72.08,83485.0,71.0856,71.3918,70.7892,71.2041,83485.0
2022-10-14 12:30:00,72.1,72.26,71.86,71.93,42040.0,71.2239,71.3819,70.9868,71.0559,42040.0
2022-10-14 13:00:00,71.92,72.18,71.61,71.99,40504.0,71.0461,71.3029,70.7398,71.1152,40504.0
2022-10-14 13:30:00,72.0,72.3,71.7,71.95,92966.0,71.1251,71.4214,70.8287,71.0757,92966.0
2022-10-14 14:00:00,71.95,72.0,71.4,71.57,40329.0,71.0757,71.1251,70.5324,70.7003,40329.0
2022-10-14 14:30:00,71.54,71.84,71.45,71.84,66734.0,70.6707,70.967,70.5818,70.967,66734.0
2022-10-14 15:00:00,71.85,72.18,71.54,71.77,100024.0,70.9769,71.3029,70.6707,70.8979,100024.0
2022-10-14 15:30:00,71.75,71.76,71.2,71.39,355384.0,70.8781,70.888,70.3348,70.5225,355384.0
2022-10-17 09:30:00,73.55,73.95,72.12,72.29,96957.0,72.6562,73.0514,71.2436,71.4116,96957.0
2022-10-17 10:00:00,72.31,72.81,71.94,72.22,91449.0,71.4313,71.9252,71.0658,71.3424,91449.0
2022-10-17 10:30:00,72.23,72.41,71.29,71.45,88222.0,71.3523,71.5301,70.4237,70.5818,88222.0
2022-10-17 11:00:00,71.44,72.03,71.12,71.89,75144.0,70.5719,71.1547,70.2558,71.0164,75144.0
2022-10-17 11:30:00,71.88,72.16,71.77,72.02,62020.0,71.0065,71.2831,70.8979,71.1448,62020.0
2022-10-17 12:00:00,72.06,72.2,71.7,71.79,83900.0,71.1843,71.3226,70.8287,70.9176,83900.0
2022-10-17 12:30:00,71.83,71.88,71.5,71.52,29582.0,70.9571,71.0065,70.6312,70.6509,29582.0
2022-10-17 13:00:00,71.51,71.69,71.31,71.43,41464.0,70.641,70.8188,70.4435,70.562,41464.0
2022-10-17 13:30:00,71.43,71.54,71.31,71.42,48703.0,70.562,70.6707,70.4435,70.5521,48703.0
2022-10-17 14:00:00,71.42,71.8,71.36,71.79,39732.0,70.5521,70.9275,70.4929,70.9176,39732.0
2022-10-17 14:30:00,71.8,72.05,71.67,71.72,45411.0,70.9275,71.1745,70.7991,70.8485,45411.0
2022-10-17 15:00:00,71.64,71.88,71.47,71.77,73047.0,70.7695,71.0065,70.6015,70.8979,73047.0
2022-10-17 15:30:00,71.78,71.86,71.44,71.51,250865.0,70.9078,70.9868,70.5719,70.641,250865.0
2022-10-18 09:30:00,74.11,74.52,72.96,73.23,130381.0,73.2094,73.6145,72.0734,72.3401,130381.0
2022-10-18 10:00:00,73.28,73.56,72.9,72.94,66917.0,72.3895,72.6661,72.0141,72.0537,66917.0
2022-10-18 10:30:00,72.87,72.87,72.01,72.3,52167.0,71.9845,71.9845,71.135,71.4214,52167.0
2022-10-18 11:00:00,72.21,72.85,71.6,71.76,68746.0,71.3325,71.9647,70.7299,70.888,68746.0
2022-10-18 11:30:00,71.78,72.01,71.11,71.85,47132.0,70.9078,71.135,70.2459,70.9769,47132.0
2022-10-18 12:00:00,71.83,72.45,71.71,72.25,26769.0,70.9571,71.5696,70.8386,71.372,26769.0
2022-10-18 12:30:00,72.24,72.77,72.13,72.21,28063.0,71.3622,71.8857,71.2535,71.3325,28063.0
2022-10-18 13:00:00,72.21,72.48,71.98,72.48,77768.0,71.3325,71.5992,71.1053,71.5992,77768.0
2022-10-18 13:30:00,72.44,72.91,72.44,72.79,46078.0,71.5597,72.024,71.5597,71.9055,46078.0
2022-10-18 14:00:00,72.81,73.08,72.63,73.03,24256.0,71.9252,72.192,71.7474,72.1426,24256.0
2022-10-18 14:30:00,72.98,72.98,71.64,72.08,37657.0,72.0932,72.0932,70.7695,71.2041,37657.0
2022-10-18 15:00:00,72.1,72.31,71.76,72.28,95183.0,71.2239,71.4313,70.888,71.4017,95183.0
2022-10-18 15:30:00,72.3,72.94,72.29,72.78,191689.0,71.4214,72.0537,71.4116,71.8956,191689.0
2022-10-19 09:30:00,72.55,73.71,72.29,73.09,115858.0,71.6684,72.8143,71.4116,72.2018,115858.0
2022-10-19 10:00:00,73.05,74.27,72.84,74.06,55110.0,72.1623,73.3675,71.9549,73.16,55110.0
2022-10-19 10:30:00,74.14,74.19,72.44,72.51,52176.0,73.2391,73.2885,71.5597,71.6289,52176.0
2022-10-19 11:00:00,72.49,72.91,72.4,72.64,45619.0,71.6091,72.024,71.5202,71.7573,45619.0
2022-10-19 11:30:00,72.61,73.71,72.46,73.46,47189.0,71.7277,72.8143,71.5795,72.5673,47189.0
2022-10-19 12:00:00,73.46,73.46,72.59,72.71,21852.0,72.5673,72.5673,71.7079,71.8265,21852.0
2022-10-19 12:30:00,72.73,72.9,72.24,72.63,44545.0,71.8462,72.0141,71.3622,71.7474,44545.0
2022-10-19 13:00:00,72.58,72.7,72.18,72.54,30470.0,71.698,71.8166,71.3029,71.6585,30470.0
2022-10-19 13:30:00,72.52,72.62,72.38,72.6,22113.0,71.6388,71.7375,71.5005,71.7178,22113.0
2022-10-19 14:00:00,72.57,73.2,72.5,73.12,25796.0,71.6882,72.3105,71.619,72.2315,25796.0
2022-10-19 14:30:00,73.06,73.13,72.72,72.74,24390.0,72.1722,72.2413,71.8363,71.8561,24390.0
2022-10-19 15:00:00,72.73,73.07,72.58,72.8,32534.0,71.8462,72.1821,71.698,71.9154,32534.0
2022-10-19 15:30:00,72.78,73.26,72.63,73.17,155335.0,71.8956,72.3698,71.7474,72.2809,155335.0
2022-10-20 09:30:00,73.49,74.77,73.17,74.73,60275.0,72.597,73.8614,72.2809,73.8219,60275.0
2022-10-20 10:00:00,74.59,75.6,74.49,75.32,41228.0,73.6836,74.6813,73.5848,74.4047,41228.0
2022-10-20 10:30:00,75.32,75.48,74.69,75.41,39127.0,74.4047,74.5628,73.7824,74.4936,39127.0
2022-10-20 11:00:00,75.49,75.56,74.6,74.75,30198.0,74.5727,74.6418,73.6935,73.8417,30198.0
2022-10-20 11:30:00,74.78,75.33,74.77,74.92,41447.0,73.8713,74.4146,73.8614,74.0096,41447.0
2022-10-20 12:00:00,74.91,74.93,73.94,74.06,43542.0,73.9997,74.0195,73.0415,73.16,43542.0
2022-10-20 12:30:00,74.08,74.17,73.65,73.96,26642.0,73.1798,73.2687,72.755,73.0613,26642.0
2022-10-20 13:00:00,74.08,74.17,73.48,73.99,32166.0,73.1798,73.2687,72.5871,73.0909,32166.0
2022-10-20 13:30:00,73.96,73.99,73.36,73.66,31078.0,73.0613,73.0909,72.4686,72.7649,31078.0
2022-10-20 14:00:00,73.64,73.72,73.43,73.5,21838.0,72.7452,72.8242,72.5377,72.6069,21838.0
2022-10-20 14:30:00,73.43,73.93,73.35,73.86,26138.0,72.5377,73.0316,72.4587,72.9625,26138.0
2022-10-20 15:00:00,73.86,74.19,73.84,74.14,43095.0,72.9625,73.2885,72.9427,73.2391,43095.0
2022-10-20 15:30:00,74.11,74.16,73.74,73.94,195530.0,73.2094,73.2588,72.8439,73.0415,195530.0
2022-10-21 09:30:00,74.22,75.48,73.73,75.45,107541.0,73.3181,74.5628,72.8341,74.5332,107541.0
2022-10-21 10:00:00,75.43,76.21,74.42,74.42,43525.0,74.5134,75.2839,73.5157,73.5157,43525.0
2022-10-21 10:30:00,74.45,75.4,74.18,75.02,36088.0,73.5453,74.4838,73.2786,74.1084,36088.0
2022-10-21 11:00:00,74.95,75.62,74.78,75.52,37163.0,74.0392,74.7011,73.8713,74.6023,37163.0
2022-10-21 11:30:00,75.56,76.13,75.54,76.08,30217.0,74.6418,75.2049,74.6221,75.1555,30217.0
2022-10-21 12:00:00,76.11,76.34,75.74,75.74,37024.0,75.1851,75.4123,74.8196,74.8196,37024.0
2022-10-21 12:30:00,75.75,76.34,75.7,76.08,32291.0,74.8295,75.4123,74.7801,75.1555,32291.0
2022-10-21 13:00:00,76.1,76.31,75.99,76.17,32401.0,75.1753,75.3827,75.0666,75.2444,32401.0
2022-10-21 13:30:00,76.17,76.66,76.1,76.56,40354.0,75.2444,75.7285,75.1753,75.6297,40354.0
2022-10-21 14:00:00,76.56,76.78,76.38,76.46,73637.0,75.6297,75.847,75.4519,75.5309,73637.0
2022-10-21 14:30:00,76.48,76.83,76.32,76.75,79618.0,75.5506,75.8964,75.3926,75.8174,79618.0
2022-10-21 15:00:00,76.75,77.41,76.4,77.41,170734.0,75.8174,76.4693,75.4716,76.4693,170734.0
2022-10-21 15:30:00,77.41,77.44,76.96,77.3,355497.0,76.4693,76.499,76.0248,76.3607,355497.0
2022-10-24 09:30:00,77.94,78.27,76.77,77.66,84248.0,76.9929,77.3189,75.8371,76.7163,84248.0
2022-10-24 10:00:00,77.64,77.64,76.63,77.17,115276.0,76.6965,76.6965,75.6988,76.2323,115276.0
2022-10-24 10:30:00,77.13,78.07,76.96,78.07,49763.0,76.1927,77.1213,76.0248,77.1213,49763.0
2022-10-24 11:00:00,78.0,78.09,77.48,77.87,44901.0,77.0522,77.1411,76.5385,76.9237,44901.0
2022-10-24 11:30:00,77.81,78.25,77.59,77.93,82707.0,76.8645,77.2991,76.6472,76.983,82707.0
2022-10-24 12:00:00,77.92,78.01,77.38,77.49,92648.0,76.9731,77.062,76.4397,76.5484,92648.0
2022-10-24 12:30:00,77.47,77.8,77.24,77.59,102046.0,76.5286,76.8546,76.3014,76.6472,102046.0
2022-10-24 13:00:00,77.62,77.62,77.16,77.28,82267.0,76.6768,76.6768,76.2224,76.3409,82267.0
2022-10-24 13:30:00,77.28,77.49,77.14,77.29,35160.0,76.3409,76.5484,76.2026,76.3508,35160.0
2022-10-24 14:00:00,77.26,77.69,77.22,77.59,37789.0,76.3212,76.7459,76.2816,76.6472,37789.0
2022-10-24 14:30:00,77.59,77.8,77.56,77.66,41576.0,76.6472,76.8546,76.6175,76.7163,41576.0
2022-10-24 15:00:00,77.66,77.85,77.61,77.74,57778.0,76.7163,76.904,76.6669,76.7953,57778.0
2022-10-24 15:30:00,77.72,77.79,77.36,77.45,365280.0,76.7756,76.8447,76.4199,76.5089,365280.0
2022-10-25 09:30:00,78.15,80.04,78.11,79.62,104906.0,77.2003,79.0674,77.1608,78.6525,104906.0
2022-10-25 10:00:00,79.55,79.69,79.11,79.46,72576.0,78.5833,78.7216,78.1487,78.4944,72576.0
2022-10-25 10:30:00,79.41,79.64,79.19,79.58,41763.0,78.445,78.6722,78.2277,78.613,41763.0
2022-10-25 11:00:00,79.5,80.25,79.39,79.91,62587.0,78.5339,79.2748,78.4253,78.939,62587.0
2022-10-25 11:30:00,79.91,80.24,79.87,79.97,92188.0,78.939,79.2649,78.8994,78.9982,92188.0
2022-10-25 12:00:00,79.91,79.93,79.52,79.57,45029.0,78.939,78.9587,78.5537,78.6031,45029.0
2022-10-25 12:30:00,79.58,79.61,78.7,78.79,29668.0,78.613,78.6426,77.7437,77.8326,29668.0
2022-10-25 13:00:00,78.83,79.02,78.27,78.7,92717.0,77.8721,78.0598,77.3189,77.7437,92717.0
2022-10-25 13:30:00,78.71,78.92,78.43,78.54,33505.0,77.7535,77.961,77.4769,77.5856,33505.0
2022-10-25 14:00:00,78.59,78.86,78.51,78.86,44962.0,77.635,77.9017,77.556,77.9017,44962.0
2022-10-25 14:30:00,78.87,79.07,78.76,78.97,64307.0,77.9116,78.1092,77.8029,78.0104,64307.0
2022-10-25 15:00:00,78.98,79.12,78.8,79.1,79146.0,78.0203,78.1586,77.8424,78.1388,79146.0
2022-10-25 15:30:00,79.07,79.68,79.0,79.6,384803.0,78.1092,78.7118,78.04,78.6327,384803.0
2022-10-26 09:30:00,79.71,81.43,78.67,81.21,369717.0,78.7414,80.4405,77.714,80.2232,369717.0
2022-10-26 10:00:00,81.24,83.38,81.21,83.13,181006.0,80.2528,82.3668,80.2232,82.1198,181006.0
2022-10-26 10:30:00,83.16,84.93,82.84,84.04,247116.0,82.1495,83.898,81.8334,83.0188,247116.0
2022-10-26 11:00:00,84.04,85.2,84.03,84.87,198051.0,83.0188,84.1647,83.0089,83.8387,198051.0
2022-10-26 11:30:00,84.86,85.06,83.87,84.39,125698.0,83.8288,84.0264,82.8508,83.3645,125698.0
2022-10-26 12:00:00,84.56,84.82,84.02,84.73,100449.0,83.5325,83.7893,82.999,83.7004,100449.0
2022-10-26 12:30:00,84.71,84.9,83.29,83.39,160044.0,83.6806,83.8683,82.2779,82.3767,160044.0
2022-10-26 13:00:00,83.39,83.66,82.95,83.14,272438.0,82.3767,82.6434,81.942,82.1297,272438.0
2022-10-26 13:30:00,83.15,83.78,82.96,83.78,114588.0,82.1396,82.7619,81.9519,82.7619,114588.0
2022-10-26 14:00:00,83.78,84.02,83.12,83.12,102915.0,82.7619,82.999,82.11,82.11,102915.0
2022-10-26 14:30:00,83.12,83.8,83.1,83.42,91255.0,82.11,82.7817,82.0902,82.4063,91255.0
2022-10-26 15:00:00,83.41,83.43,82.67,82.69,104555.0,82.3964,82.4162,81.6654,81.6852,104555.0
2022-10-26 15:30:00,82.69,82.85,82.22,82.26,562460.0,81.6852,81.8432,81.2209,81.2604,562460.0
2022-10-27 09:30:00,83.11,84.29,80.14,80.57,129295.0,82.1001,83.2657,79.1662,79.5909,129295.0
2022-10-27 10:00:00,80.44,82.37,80.26,82.18,66213.0,79.4625,81.3691,79.2847,81.1814,66213.0
2022-10-27 10:30:00,82.08,82.36,80.99,81.0,89224.0,81.0826,81.3592,80.0058,80.0157,89224.0
2022-10-27 11:00:00,80.97,82.01,80.94,81.62,40286.0,79.9861,81.0134,79.9564,80.6282,40286.0
2022-10-27 11:30:00,81.6,81.87,81.04,81.04,89910.0,80.6084,80.8751,80.0552,80.0552,89910.0
2022-10-27 12:00:00,81.04,81.61,80.98,81.29,29429.0,80.0552,80.6183,79.996,80.3022,29429.0
2022-10-27 12:30:00,81.19,81.6,81.18,81.45,36083.0,80.2034,80.6084,80.1935,80.4602,36083.0
2022-10-27 13:00:00,81.47,81.51,81.06,81.13,29371.0,80.48,80.5195,80.075,80.1441,29371.0
2022-10-27 13:30:00,81.12,81.2,80.89,81.03,63338.0,80.1343,80.2133,79.9071,80.0453,63338.0
2022-10-27 14:00:00,81.03,81.08,80.51,80.59,77020.0,80.0453,80.0947,79.5317,79.6107,77020.0
2022-10-27 14:30:00,80.59,80.59,79.89,80.16,149405.0,79.6107,79.6107,78.9192,79.1859,149405.0
2022-10-27 15:00:00,80.17,80.54,79.93,80.1,51945.0,79.1958,79.5613,78.9587,79.1267,51945.0
2022-10-27 15:30:00,80.11,80.31,79.79,79.8,206232.0,79.1365,79.3341,78.8204,78.8303,206232.0
2022-10-28 09:30:00,79.92,81.62,79.92,81.4,44994.0,78.9488,80.6282,78.9488,80.4109,44994.0
2022-10-28 10:00:00,81.37,81.61,80.52,81.42,46831.0,80.3812,80.6183,79.5415,80.4306,46831.0
2022-10-28 10:30:00,81.43,82.29,81.17,82.29,72050.0,80.4405,81.29,80.1836,81.29,72050.0
2022-10-28 11:00:00,82.38,82.62,82.19,82.41,25345.0,81.3789,81.616,81.1913,81.4086,25345.0
2022-10-28 11:30:00,82.44,83.08,82.43,82.65,29664.0,81.4382,82.0704,81.4283,81.6457,29664.0
2022-10-28 12:00:00,82.66,83.27,82.51,83.26,27658.0,81.6555,82.2581,81.5074,82.2483,27658.0
2022-10-28 12:30:00,83.27,83.64,83.12,83.37,72417.0,82.2581,82.6236,82.11,82.3569,72417.0
2022-10-28 13:00:00,83.35,83.38,82.89,83.09,35898.0,82.3372,82.3668,81.8827,82.0803,35898.0
2022-10-28 13:30:00,83.09,83.2,82.55,82.55,54812.0,82.0803,82.189,81.5469,81.5469,54812.0
2022-10-28 14:00:00,82.58,82.75,82.42,82.63,33502.0,81.5765,81.7444,81.4185,81.6259,33502.0
2022-10-28 14:30:00,82.65,82.99,82.52,82.92,33418.0,81.6457,81.9815,81.5172,81.9124,33418.0
2022-10-28 15:00:00,82.97,83.47,82.94,83.42,39926.0,81.9618,82.4557,81.9321,82.4063,39926.0
2022-10-28 15:30:00,83.4,83.45,83.03,83.38,209568.0,82.3865,82.4359,82.021,82.3668,209568.0
2022-10-31 09:30:00,82.45,82.84,81.13,81.31,61471.0,81.4481,81.8334,80.1441,80.3219,61471.0
2022-10-31 10:00:00,81.23,81.54,80.91,81.23,49551.0,80.2429,80.5492,79.9268,80.2429,49551.0
2022-10-31 10:30:00,81.19,81.31,80.62,80.89,43700.0,80.2034,80.3219,79.6403,79.9071,43700.0
2022-10-31 11:00:00,80.87,81.41,80.78,81.36,37166.0,79.8873,80.4207,79.7984,80.3713,37166.0
2022-10-31 11:30:00,81.29,81.82,81.12,81.37,33871.0,80.3022,80.8257,80.1343,80.3812,33871.0
2022-10-31 12:00:00,81.44,81.82,81.07,81.35,21935.0,80.4504,80.8257,80.0849,80.3615,21935.0
2022-10-31 12:30:00,81.35,81.4,80.86,81.38,24466.0,80.3615,80.4109,79.8774,80.3911,24466.0
2022-10-31 13:00:00,81.37,81.81,81.23,81.81,24533.0,80.3812,80.8159,80.2429,80.8159,24533.0
2022-10-31 13:30:00,81.77,81.9,81.41,81.64,32691.0,80.7764,80.9048,80.4207,80.6479,32691.0
2022-10-31 14:00:00,81.66,81.86,81.47,81.58,19738.0,80.6677,80.8653,80.48,80.5887,19738.0
2022-10-31 14:30:00,81.54,81.95,81.54,81.68,19105.0,80.5492,80.9542,80.5492,80.6875,19105.0
2022-10-31 15:00:00,81.63,81.64,81.17,81.31,19801.0,80.6381,80.6479,80.1836,80.3219,19801.0
2022-10-31 15:30:00,81.26,81.58,81.21,81.35,239106.0,80.2726,80.5887,80.2232,80.3615,239106.0
2022-11-01 09:30:00,83.28,83.58,82.32,82.81,66224.0,82.268,82.5644,81.3197,81.8037,66224.0
2022-11-01 10:00:00,82.62,82.72,81.67,82.25,28973.0,81.616,81.7148,80.6776,81.2505,28973.0
2022-11-01 10:30:00,82.25,82.42,81.71,82.07,27914.0,81.2505,81.4185,80.7171,81.0727,27914.0
2022-11-01 11:00:00,82.08,82.6,82.07,82.25,24679.0,81.0826,81.5963,81.0727,81.2505,24679.0
2022-11-01 11:30:00,82.24,82.39,81.67,82.15,25343.0,81.2406,81.3888,80.6776,81.1517,25343.0
2022-11-01 12:00:00,82.15,82.45,81.97,82.03,20902.0,81.1517,81.4481,80.9739,81.0332,20902.0
2022-11-01 12:30:00,81.98,82.21,81.82,82.17,13110.0,80.9838,81.211,80.8257,81.1715,13110.0
2022-11-01 13:00:00,82.15,82.25,81.92,82.06,18439.0,81.1517,81.2505,80.9245,81.0628,18439.0
2022-11-01 13:30:00,82.09,82.21,81.8,82.19,27231.0,81.0925,81.211,80.806,81.1913,27231.0
2022-11-01 14:00:00,82.22,82.51,82.16,82.45,16813.0,81.2209,81.5074,81.1616,81.4481,16813.0
2022-11-01 14:30:00,82.5,82.76,82.32,82.75,18770.0,81.4975,81.7543,81.3197,81.7444,18770.0
2022-11-01 15:00:00,82.74,82.75,82.39,82.54,44498.0,81.7346,81.7444,81.3888,81.537,44498.0
2022-11-01 15:30:00,82.59,82.89,82.21,82.21,203375.0,81.5864,81.8827,81.211,81.211,203375.0
2022-11-02 09:30:00,82.38,82.38,81.3,81.85,58134.0,81.3789,81.3789,80.3121,80.8554,58134.0
2022-11-02 10:00:00,81.88,82.39,81.85,82.01,40575.0,80.885,81.3888,80.8554,81.0134,40575.0
2022-11-02 10:30:00,82.05,82.28,81.78,82.17,26476.0,81.053,81.2802,80.7862,81.1715,26476.0
2022-11-02 11:00:00,82.2,82.22,81.51,81.59,31352.0,81.2011,81.2209,80.5195,80.5985,31352.0
2022-11-02 11:30:00,81.68,82.04,81.61,81.78,10205.0,80.6875,81.0431,80.6183,80.7862,10205.0
2022-11-02 12:00:00,81.75,81.76,81.44,81.53,20880.0,80.7566,80.7665,80.4504,80.5393,20880.0
2022-11-02 12:30:00,81.53,81.91,81.27,81.87,21161.0,80.5393,80.9147,80.2824,80.8751,21161.0
2022-11-02 13:00:00,81.82,81.85,81.54,81.64,12842.0,80.8257,80.8554,80.5492,80.6479,12842.0
2022-11-02 13:30:00,81.59,82.06,81.57,81.7,26313.0,80.5985,81.0628,80.5788,80.7072,26313.0
2022-11-02 14:00:00,81.8,83.61,81.5,83.61,85364.0,80.806,82.594,80.5096,82.594,85364.0
2022-11-02 14:30:00,83.66,83.75,81.03,81.36,107911.0,82.6434,82.7323,80.0453,80.3713,107911.0
2022-11-02 15:00:00,81.29,81.97,79.65,79.9,79795.0,80.3022,80.9739,78.6821,78.9291,79795.0
2022-11-02 15:30:00,79.84,80.18,79.18,79.44,361437.0,78.8698,79.2057,78.2178,78.4747,361437.0
2022-11-03 09:30:00,78.09,78.43,77.28,77.39,75431.0,77.1411,77.4769,76.3409,76.4496,75431.0
2022-11-03 10:00:00,77.44,79.2,77.44,79.14,47142.0,76.499,78.2376,76.499,78.1783,47142.0
2022-11-03 10:30:00,79.15,80.13,78.54,79.87,26298.0,78.1882,79.1563,77.5856,78.8994,26298.0
2022-11-03 11:00:00,79.78,80.0,79.31,79.62,76704.0,78.8105,79.0279,78.3463,78.6525,76704.0
2022-11-03 11:30:00,79.57,80.2,79.41,80.0,43724.0,78.6031,79.2254,78.445,79.0279,43724.0
2022-11-03 12:00:00,80.01,80.41,79.87,80.21,23264.0,79.0377,79.4329,78.8994,79.2353,23264.0
2022-11-03 12:30:00,80.19,80.92,80.07,80.7,27155.0,79.2156,79.9367,79.097,79.7194,27155.0
2022-11-03 13:00:00,80.69,80.78,80.4,80.54,30697.0,79.7095,79.7984,79.423,79.5613,30697.0
2022-11-03 13:30:00,80.59,80.65,80.27,80.27,18257.0,79.6107,79.67,79.2946,79.2946,18257.0
2022-11-03 14:00:00,80.31,80.59,80.17,80.58,17857.0,79.3341,79.6107,79.1958,79.6008,17857.0
2022-11-03 14:30:00,80.61,80.79,80.47,80.79,31851.0,79.6305,79.8083,79.4922,79.8083,31851.0
2022-11-03 15:00:00,80.8,80.88,80.5,80.77,35198.0,79.8181,79.8972,79.5218,79.7885,35198.0
2022-11-03 15:30:00,80.75,80.91,80.03,80.05,211659.0,79.7688,79.9268,79.0575,79.0773,211659.0
2022-11-04 09:30:00,82.75,83.25,81.31,83.0,70007.0,81.7444,82.2384,80.3219,81.9914,70007.0
2022-11-04 10:00:00,83.0,83.72,82.49,83.51,40597.0,81.9914,82.7027,81.4876,82.4952,40597.0
2022-11-04 10:30:00,83.55,84.02,83.3,83.55,75807.0,82.5347,82.999,82.2878,82.5347,75807.0
2022-11-04 11:00:00,83.69,83.88,83.33,83.51,37603.0,82.673,82.8607,82.3174,82.4952,37603.0
2022-11-04 11:30:00,83.52,83.7,82.91,83.0,108260.0,82.5051,82.6829,81.9025,81.9914,108260.0
2022-11-04 12:00:00,83.05,84.33,82.98,83.94,113478.0,82.0408,83.3052,81.9717,82.92,113478.0
2022-11-04 12:30:00,83.89,83.98,83.14,83.41,62062.0,82.8706,82.9595,82.1297,82.3964,62062.0
2022-11-04 13:00:00,83.39,83.78,83.23,83.55,53566.0,82.3767,82.7619,82.2186,82.5347,53566.0
2022-11-04 13:30:00,83.48,83.63,83.13,83.17,118726.0,82.4656,82.6138,82.1198,82.1593,118726.0
2022-11-04 14:00:00,83.17,83.35,82.65,83.1,45111.0,82.1593,82.3372,81.6457,82.0902,45111.0
2022-11-04 14:30:00,83.09,84.01,83.09,83.91,52395.0,82.0803,82.9891,82.0803,82.8904,52395.0
2022-11-04 15:00:00,83.91,84.76,83.8,84.72,97840.0,82.8904,83.73,82.7817,83.6905,97840.0
2022-11-04 15:30:00,84.68,84.83,84.27,84.72,323633.0,83.651,83.7992,83.246,83.6905,323633.0
2022-11-07 09:30:00,85.83,85.91,83.4,83.55,66541.0,84.787,84.866,82.3865,82.5347,66541.0
2022-11-07 10:00:00,83.57,84.38,83.48,83.72,49294.0,82.5545,83.3546,82.4656,82.7027,49294.0
2022-11-07 10:30:00,83.72,83.85,83.28,83.74,55308.0,82.7027,82.8311,82.268,82.7224,55308.0
2022-11-07 11:00:00,83.78,84.21,83.53,84.1,30999.0,82.7619,83.1867,82.515,83.078,30999.0
2022-11-07 11:30:00,84.2,84.44,83.78,83.89,29435.0,83.1768,83.4139,82.7619,82.8706,29435.0
2022-11-07 12:00:00,83.83,84.45,83.64,84.41,36152.0,82.8113,83.4238,82.6236,83.3843,36152.0
2022-11-07 12:30:00,84.41,84.49,83.94,84.1,27340.0,83.3843,83.4633,82.92,83.078,27340.0
2022-11-07 13:00:00,84.12,84.52,84.08,84.36,35534.0,83.0978,83.4929,83.0583,83.3349,35534.0
2022-11-07 13:30:00,84.41,84.47,84.15,84.45,27038.0,83.3843,83.4435,83.1274,83.4238,27038.0
2022-11-07 14:00:00,84.46,85.35,84.42,85.32,34823.0,83.4337,84.3129,83.3942,84.2832,34823.0
2022-11-07 14:30:00,85.35,85.53,85.27,85.37,46251.0,84.3129,84.4907,84.2338,84.3326,46251.0
2022-11-07 15:00:00,85.4,85.7,85.32,85.56,50498.0,84.3622,84.6586,84.2832,84.5203,50498.0
2022-11-07 15:30:00,85.54,85.7,85.4,85.54,244955.0,84.5005,84.6586,84.3622,84.5005,244955.0
2022-11-08 09:30:00,86.98,87.05,85.19,86.01,95275.0,85.923,85.9922,84.1548,84.9648,95275.0
2022-11-08 10:00:00,86.02,86.24,85.54,86.02,89998.0,84.9747,85.192,84.5005,84.9747,89998.0
2022-11-08 10:30:00,86.06,86.51,86.0,86.51,67442.0,85.0142,85.4588,84.955,85.4588,67442.0
2022-11-08 11:00:00,86.5,87.04,86.24,86.91,62097.0,85.4489,85.9823,85.192,85.8539,62097.0
2022-11-08 11:30:00,86.91,87.15,86.66,86.94,44613.0,85.8539,86.091,85.6069,85.8835,44613.0
2022-11-08 12:00:00,86.99,87.21,86.56,86.75,39488.0,85.9329,86.1503,85.5082,85.6958,39488.0
2022-11-08 12:30:00,86.73,87.05,86.57,86.93,48225.0,85.6761,85.9922,85.518,85.8737,48225.0
2022-11-08 13:00:00,86.89,87.12,86.24,86.33,44655.0,85.8341,86.0613,85.192,85.2809,44655.0
2022-11-08 13:30:00,86.31,86.58,85.75,85.92,79968.0,85.2612,85.5279,84.708,84.8759,79968.0
2022-11-08 14:00:00,85.89,86.07,84.93,85.05,96724.0,84.8463,85.0241,83.898,84.0165,96724.0
2022-11-08 14:30:00,84.97,85.99,84.74,85.88,64847.0,83.9375,84.9451,83.7103,84.8364,64847.0
2022-11-08 15:00:00,85.86,86.62,85.79,86.59,43277.0,84.8167,85.5674,84.7475,85.5378,43277.0
2022-11-08 15:30:00,86.61,86.95,86.31,86.44,315950.0,85.5575,85.8934,85.2612,85.3896,315950.0
2022-11-09 09:30:00,84.78,85.52,84.11,85.28,55183.0,83.7498,84.4808,83.0879,84.2437,55183.0
2022-11-09 10:00:00,85.28,85.8,84.78,84.87,61613.0,84.2437,84.7574,83.7498,83.8387,61613.0
2022-11-09 10:30:00,84.94,84.96,84.43,84.72,78787.0,83.9078,83.9276,83.404,83.6905,78787.0
2022-11-09 11:00:00,84.74,85.44,84.74,85.33,48544.0,83.7103,84.4018,83.7103,84.2931,48544.0
2022-11-09 11:30:00,85.31,85.78,85.2,85.36,23410.0,84.2733,84.7376,84.1647,84.3227,23410.0
2022-11-09 12:00:00,85.38,85.39,84.98,85.06,27432.0,84.3425,84.3524,83.9474,84.0264,27432.0
2022-11-09 12:30:00,85.06,85.5,85.06,85.47,23155.0,84.0264,84.461,84.0264,84.4314,23155.0
2022-11-09 13:00:00,85.42,85.63,84.99,85.0,31723.0,84.382,84.5895,83.9572,83.9671,31723.0
2022-11-09 13:30:00,85.04,85.04,84.58,85.0,32568.0,84.0066,84.0066,83.5522,83.9671,32568.0
2022-11-09 14:00:00,85.0,85.31,84.93,85.27,25418.0,83.9671,84.2733,83.898,84.2338,25418.0
2022-11-09 14:30:00,85.2,85.2,84.58,84.7,33751.0,84.1647,84.1647,83.5522,83.6708,33751.0
2022-11-09 15:00:00,84.67,85.16,84.62,84.73,47371.0,83.6411,84.1252,83.5917,83.7004,47371.0
2022-11-09 15:30:00,84.72,84.79,84.31,84.37,216685.0,83.6905,83.7597,83.2855,83.3448,216685.0
2022-11-10 09:30:00,90.0,90.11,88.71,89.59,102279.0,88.9063,89.015,87.632,88.5013,102279.0
2022-11-10 10:00:00,89.64,90.0,89.3,89.73,59253.0,88.5507,88.9063,88.2149,88.6396,59253.0
2022-11-10 10:30:00,89.82,89.94,89.11,89.83,55540.0,88.7285,88.8471,88.0272,88.7384,55540.0
2022-11-10 11:00:00,89.84,90.0,89.5,89.92,43552.0,88.7483,88.9063,88.4124,88.8273,43552.0
2022-11-10 11:30:00,89.96,91.33,89.96,91.08,61482.0,88.8668,90.2202,88.8668,89.9732,61482.0
2022-11-10 12:00:00,91.09,91.23,90.87,91.15,39800.0,89.9831,90.1214,89.7658,90.0424,39800.0
2022-11-10 12:30:00,91.13,91.13,90.6,90.77,37360.0,90.0226,90.0226,89.4991,89.667,37360.0
2022-11-10 13:00:00,90.75,91.67,90.74,91.44,39681.0,89.6472,90.5561,89.6374,90.3289,39681.0
2022-11-10 13:30:00,91.43,91.92,91.18,91.9,41333.0,90.319,90.803,90.072,90.7833,41333.0
2022-11-10 14:00:00,91.89,92.04,91.71,91.98,33404.0,90.7734,90.9216,90.5956,90.8623,33404.0
2022-11-10 14:30:00,91.94,92.44,91.88,92.43,39604.0,90.8228,91.3167,90.7635,91.3068,39604.0
2022-11-10 15:00:00,92.39,93.06,92.27,93.01,85292.0,91.2673,91.9292,91.1488,91.8798,85292.0
2022-11-10 15:30:00,92.96,93.42,92.77,93.3,359386.0,91.8304,92.2848,91.6427,92.1662,359386.0
2022-11-11 09:30:00,93.29,94.91,92.65,94.2,67345.0,92.1564,93.7567,91.5241,93.0553,67345.0
2022-11-11 10:00:00,94.12,96.29,93.81,96.04,84652.0,92.9763,95.1199,92.6701,94.873,84652.0
2022-11-11 10:30:00,96.04,96.44,95.53,95.95,54931.0,94.873,95.2681,94.3691,94.784,54931.0
2022-11-11 11:00:00,96.01,96.32,94.95,95.01,47275.0,94.8433,95.1496,93.7962,93.8555,47275.0
2022-11-11 11:30:00,94.96,95.84,94.82,95.52,30982.0,93.8061,94.6754,93.6678,94.3593,30982.0
2022-11-11 12:00:00,95.47,95.54,95.17,95.25,22548.0,94.3099,94.379,94.0135,94.0926,22548.0
2022-11-11 12:30:00,95.18,95.62,95.09,95.39,23854.0,94.0234,94.4581,93.9345,94.2309,23854.0
2022-11-11 13:00:00,95.43,96.02,95.4,96.02,24144.0,94.2704,94.8532,94.2407,94.8532,24144.0
2022-11-11 13:30:00,96.02,96.51,95.99,96.34,33137.0,94.8532,95.3372,94.8236,95.1693,33137.0
2022-11-11 14:00:00,96.34,96.58,96.07,96.37,27825.0,95.1693,95.4064,94.9026,95.1989,27825.0
2022-11-11 14:30:00,96.35,96.89,96.3,96.68,46524.0,95.1792,95.7126,95.1298,95.5052,46524.0
2022-11-11 15:00:00,96.69,96.7,95.55,95.98,90660.0,95.5151,95.5249,94.3889,94.8137,90660.0
2022-11-11 15:30:00,95.99,96.75,95.9,96.31,232285.0,94.8236,95.5743,94.7347,95.1397,232285.0
2022-11-14 09:30:00,94.83,95.53,94.53,95.0,41339.0,93.6777,94.3691,93.3813,93.8456,41339.0
2022-11-14 10:00:00,95.05,95.87,95.05,95.5,30153.0,93.895,94.705,93.895,94.3395,30153.0
2022-11-14 10:30:00,95.47,96.39,95.3,96.37,47415.0,94.3099,95.2187,94.1419,95.1989,47415.0
2022-11-14 11:00:00,96.4,96.41,95.12,95.16,60779.0,95.2286,95.2385,93.9641,94.0036,60779.0
2022-11-14 11:30:00,95.22,95.87,95.18,95.57,30086.0,94.0629,94.705,94.0234,94.4087,30086.0
2022-11-14 12:00:00,95.57,95.86,95.26,95.49,28133.0,94.4087,94.6951,94.1024,94.3296,28133.0
2022-11-14 12:30:00,95.51,95.99,95.41,95.44,22503.0,94.3494,94.8236,94.2506,94.2802,22503.0
2022-11-14 13:00:00,95.41,96.03,95.39,95.96,33562.0,94.2506,94.8631,94.2309,94.7939,33562.0
2022-11-14 13:30:00,96.0,96.07,95.76,96.0,31044.0,94.8334,94.9026,94.5964,94.8334,31044.0
2022-11-14 14:00:00,96.02,96.22,95.78,95.86,27560.0,94.8532,95.0508,94.6161,94.6951,27560.0
2022-11-14 14:30:00,95.88,95.96,95.73,95.91,18275.0,94.7149,94.7939,94.5667,94.7445,18275.0
2022-11-14 15:00:00,95.9,96.1,95.24,95.27,31635.0,94.7347,94.9322,94.0827,94.1123,31635.0
2022-11-14 15:30:00,95.27,95.33,94.04,94.05,188246.0,94.1123,94.1716,92.8973,92.9071,188246.0
2022-11-15 09:30:00,97.38,97.74,95.81,96.48,56795.0,96.1967,96.5523,94.6457,95.3076,56795.0
2022-11-15 10:00:00,96.48,96.78,95.76,96.45,33462.0,95.3076,95.604,94.5964,95.278,33462.0
2022-11-15 10:30:00,96.41,96.51,95.16,95.28,77412.0,95.2385,95.3372,94.0036,94.1222,77412.0
2022-11-15 11:00:00,95.24,95.72,94.95,95.23,33245.0,94.0827,94.5568,93.7962,94.0728,33245.0
2022-11-15 11:30:00,95.26,95.85,95.21,95.76,28449.0,94.1024,94.6853,94.053,94.5964,28449.0
2022-11-15 12:00:00,95.82,95.84,95.48,95.79,31414.0,94.6556,94.6754,94.3198,94.626,31414.0
2022-11-15 12:30:00,95.8,96.29,95.72,96.29,48368.0,94.6359,95.1199,94.5568,95.1199,48368.0
2022-11-15 13:00:00,96.28,96.42,95.21,95.32,33256.0,95.11,95.2483,94.053,94.1617,33256.0
2022-11-15 13:30:00,95.28,95.73,94.76,95.61,38577.0,94.1222,94.5667,93.6085,94.4482,38577.0
2022-11-15 14:00:00,95.52,96.54,95.1,96.41,40400.0,94.3593,95.3669,93.9444,95.2385,40400.0
2022-11-15 14:30:00,96.42,96.44,95.89,96.36,20797.0,95.2483,95.2681,94.7248,95.1891,20797.0
2022-11-15 15:00:00,96.34,96.6,96.15,96.48,28230.0,95.1693,95.4261,94.9816,95.3076,28230.0
2022-11-15 15:30:00,96.51,96.59,95.98,96.57,212777.0,95.3372,95.4163,94.8137,95.3965,212777.0
2022-11-16 09:30:00,93.44,94.65,93.14,93.73,63893.0,92.3045,93.4998,92.0082,92.591,63893.0
2022-11-16 10:00:00,93.74,94.41,93.58,93.75,31582.0,92.6009,93.2628,92.4428,92.6108,31582.0
2022-11-16 10:30:00,93.79,94.05,93.45,93.52,24539.0,92.6503,92.9071,92.3144,92.3836,24539.0
2022-11-16 11:00:00,93.47,94.0,93.37,93.89,49382.0,92.3342,92.8577,92.2354,92.7491,49382.0
2022-11-16 11:30:00,93.86,94.21,93.22,93.22,44657.0,92.7194,93.0652,92.0872,92.0872,44657.0
2022-11-16 12:00:00,93.23,93.38,92.8,93.07,29418.0,92.0971,92.2453,91.6723,91.939,29418.0
2022-11-16 12:30:00,93.04,93.46,92.79,92.79,20198.0,91.9094,92.3243,91.6624,91.6624,20198.0
2022-11-16 13:00:00,92.77,92.92,92.4,92.47,33998.0,91.6427,91.7909,91.2772,91.3463,33998.0
2022-11-16 13:30:00,92.52,92.58,91.95,92.04,53679.0,91.3957,91.455,90.8327,90.9216,53679.0
2022-11-16 14:00:00,92.04,92.61,91.97,92.57,20915.0,90.9216,91.4846,90.8524,91.4451,20915.0
2022-11-16 14:30:00,92.55,92.57,91.96,92.19,31565.0,91.4254,91.4451,90.8425,91.0697,31565.0
2022-11-16 15:00:00,92.2,92.23,91.17,91.17,61799.0,91.0796,91.1093,90.0621,90.0621,61799.0
2022-11-16 15:30:00,91.21,91.9,91.03,91.48,252978.0,90.1016,90.7833,89.9238,90.3684,252978.0
2022-11-17 09:30:00,88.95,90.17,88.56,89.16,95902.0,87.8691,89.0743,87.4838,88.0766,95902.0
2022-11-17 10:00:00,89.11,91.11,89.0,91.04,66554.0,88.0272,90.0029,87.9185,89.9337,66554.0
2022-11-17 10:30:00,90.99,91.05,90.0,90.02,108869.0,89.8843,89.9436,88.9063,88.9261,108869.0
2022-11-17 11:00:00,90.01,90.67,89.91,90.54,36638.0,88.9162,89.5682,88.8174,89.4398,36638.0
2022-11-17 11:30:00,90.62,92.02,90.37,91.95,45482.0,89.5188,90.9018,89.2719,90.8327,45482.0
2022-11-17 12:00:00,91.91,91.95,91.39,91.49,23396.0,90.7931,90.8327,90.2795,90.3782,23396.0
2022-11-17 12:30:00,91.49,92.34,91.32,92.29,23838.0,90.3782,91.2179,90.2103,91.1685,23838.0
2022-11-17 13:00:00,92.27,92.91,92.27,92.77,35405.0,91.1488,91.781,91.1488,91.6427,35405.0
2022-11-17 13:30:00,92.73,92.85,92.25,92.52,29963.0,91.6032,91.7217,91.129,91.3957,29963.0
2022-11-17 14:00:00,92.52,92.77,92.06,92.29,17079.0,91.3957,91.6427,90.9413,91.1685,17079.0
2022-11-17 14:30:00,92.31,92.43,92.16,92.22,24465.0,91.1883,91.3068,91.0401,91.0994,24465.0
2022-11-17 15:00:00,92.22,92.38,91.63,91.63,37988.0,91.0994,91.2574,90.5165,90.5165,37988.0
2022-11-17 15:30:00,91.67,92.55,91.67,92.53,111241.0,90.5561,91.4254,90.5561,91.4056,111241.0
2022-11-18 09:30:00,94.08,94.24,92.53,93.02,70602.0,92.9368,93.0948,91.4056,91.8897,70602.0
2022-11-18 10:00:00,93.04,93.15,91.73,92.63,22597.0,91.9094,92.0181,90.6153,91.5044,22597.0
2022-11-18 10:30:00,92.62,93.03,92.21,92.28,19445.0,91.4945,91.8995,91.0895,91.1586,19445.0
2022-11-18 11:00:00,92.33,92.64,92.06,92.2,22003.0,91.208,91.5143,90.9413,91.0796,22003.0
2022-11-18 11:30:00,92.19,92.32,91.85,92.08,18658.0,91.0697,91.1982,90.7339,90.9611,18658.0
2022-11-18 12:00:00,92.08,92.27,91.36,91.7,22231.0,90.9611,91.1488,90.2498,90.5857,22231.0
2022-11-18 12:30:00,91.62,92.06,91.6,91.94,11324.0,90.5067,90.9413,90.4869,90.8228,11324.0
2022-11-18 13:00:00,91.95,92.37,91.92,92.37,15995.0,90.8327,91.2475,90.803,91.2475,15995.0
2022-11-18 13:30:00,92.48,92.54,92.07,92.43,10282.0,91.3562,91.4155,90.9512,91.3068,10282.0
2022-11-18 14:00:00,92.47,92.72,92.31,92.31,12325.0,91.3463,91.5933,91.1883,91.1883,12325.0
2022-11-18 14:30:00,92.31,92.63,92.27,92.63,21104.0,91.1883,91.5044,91.1488,91.5044,21104.0
2022-11-18 15:00:00,92.63,93.08,92.62,93.05,63751.0,91.5044,91.9489,91.4945,91.9193,63751.0
2022-11-18 15:30:00,93.11,93.5,92.85,92.9,145525.0,91.9786,92.3638,91.7217,91.7711,145525.0
2022-11-21 09:30:00,91.49,91.8,90.8,91.59,29404.0,90.3782,90.6845,89.6966,90.477,29404.0
2022-11-21 10:00:00,91.64,91.77,91.36,91.52,21213.0,90.5264,90.6548,90.2498,90.4079,21213.0
2022-11-21 10:30:00,91.55,91.72,91.02,91.42,24301.0,90.4375,90.6054,89.914,90.3091,24301.0
2022-11-21 11:00:00,91.44,91.44,90.99,91.0,15362.0,90.3289,90.3289,89.8843,89.8942,15362.0
2022-11-21 11:30:00,91.02,91.14,90.6,90.71,14613.0,89.914,90.0325,89.4991,89.6077,14613.0
2022-11-21 12:00:00,90.88,91.14,90.84,90.85,7437.0,89.7757,90.0325,89.7361,89.746,7437.0
2022-11-21 12:30:00,90.86,91.34,90.83,91.02,10186.0,89.7559,90.2301,89.7263,89.914,10186.0
2022-11-21 13:00:00,91.12,91.47,91.09,91.2,13982.0,90.0127,90.3585,89.9831,90.0918,13982.0
2022-11-21 13:30:00,91.2,91.41,91.12,91.25,16859.0,90.0918,90.2992,90.0127,90.1412,16859.0
2022-11-21 14:00:00,91.22,91.49,91.12,91.22,14961.0,90.1115,90.3782,90.0127,90.1115,14961.0
2022-11-21 14:30:00,91.19,91.49,91.15,91.41,19750.0,90.0819,90.3782,90.0424,90.2992,19750.0
2022-11-21 15:00:00,91.38,91.67,91.19,91.23,24791.0,90.2696,90.5561,90.0819,90.1214,24791.0
2022-11-21 15:30:00,91.2,91.42,91.01,91.13,152483.0,90.0918,90.3091,89.9041,90.0226,152483.0
2022-11-22 09:30:00,92.19,92.19,91.04,91.19,120761.0,91.0697,91.0697,89.9337,90.0819,120761.0
2022-11-22 10:00:00,91.09,91.37,90.65,91.1,34686.0,89.9831,90.2597,89.5485,89.993,34686.0
2022-11-22 10:30:00,91.12,91.87,90.71,91.75,41816.0,90.0127,90.7536,89.6077,90.6351,41816.0
2022-11-22 11:00:00,91.79,91.95,91.59,91.83,23335.0,90.6746,90.8327,90.477,90.7141,23335.0
2022-11-22 11:30:00,91.8,91.94,91.53,91.74,20740.0,90.6845,90.8228,90.4178,90.6252,20740.0
2022-11-22 12:00:00,91.75,91.86,91.5,91.51,22637.0,90.6351,90.7437,90.3881,90.398,22637.0
2022-11-22 12:30:00,91.52,91.54,91.06,91.17,18318.0,90.4079,90.4276,89.9535,90.0621,18318.0
2022-11-22 13:00:00,91.14,91.58,91.07,91.34,27526.0,90.0325,90.4671,89.9633,90.2301,27526.0
2022-11-22 13:30:00,91.33,91.6,91.31,91.54,42117.0,90.2202,90.4869,90.2004,90.4276,42117.0
2022-11-22 14:00:00,91.53,91.87,91.2,91.87,83744.0,90.4178,90.7536,90.0918,90.7536,83744.0
2022-11-22 14:30:00,91.92,92.35,91.83,92.13,17509.0,90.803,91.2278,90.7141,91.0105,17509.0
2022-11-22 15:00:00,92.14,92.31,92.07,92.26,23699.0,91.0203,91.1883,90.9512,91.1389,23699.0
2022-11-22 15:30:00,92.24,93.02,92.1,92.92,162463.0,91.1191,91.8897,90.9808,91.7909,162463.0
2022-11-23 09:30:00,93.13,94.69,92.63,94.55,64550.0,91.9983,93.5394,91.5044,93.4011,64550.0
2022-11-23 10:00:00,94.62,95.38,94.38,95.2,28353.0,93.4702,94.221,93.2331,94.0432,28353.0
2022-11-23 10:30:00,95.19,95.5,95.12,95.23,22431.0,94.0333,94.3395,93.9641,94.0728,22431.0
2022-11-23 11:00:00,95.33,95.56,94.86,94.98,37579.0,94.1716,94.3988,93.7073,93.8258,37579.0
2022-11-23 11:30:00,95.01,95.19,94.11,94.21,19672.0,93.8555,94.0333,92.9664,93.0652,19672.0
2022-11-23 12:00:00,94.27,94.57,94.27,94.5,12676.0,93.1245,93.4208,93.1245,93.3517,12676.0
2022-11-23 12:30:00,94.51,94.6,93.85,94.01,12194.0,93.3615,93.4505,92.7096,92.8676,12194.0
2022-11-23 13:00:00,94.0,94.23,93.92,94.22,10171.0,92.8577,93.0849,92.7787,93.0751,10171.0
2022-11-23 13:30:00,94.25,94.33,94.12,94.14,11072.0,93.1047,93.1837,92.9763,92.996,11072.0
2022-11-23 14:00:00,94.21,94.85,93.99,94.6,22825.0,93.0652,93.6974,92.8479,93.4505,22825.0
2022-11-23 14:30:00,94.47,94.53,94.06,94.18,21516.0,93.322,93.3813,92.917,93.0356,21516.0
2022-11-23 15:00:00,94.15,94.28,93.96,94.21,31405.0,93.0059,93.1343,92.8182,93.0652,31405.0
2022-11-23 15:30:00,94.19,94.22,93.87,94.0,88857.0,93.0454,93.0751,92.7293,92.8577,88857.0
2022-11-25 09:30:00,93.08,93.7,92.67,93.0,68703.0,92.0582,92.6714,91.6527,91.979,68703.0
2022-11-25 10:00:00,92.9,93.51,92.81,93.2,15314.0,91.8801,92.4834,91.7911,92.1768,15314.0
2022-11-25 10:30:00,93.21,93.25,92.83,93.08,14315.0,92.1867,92.2263,91.8109,92.0582,14315.0
2022-11-25 11:00:00,93.12,93.35,92.86,92.86,18927.0,92.0977,92.3252,91.8406,91.8406,18927.0
2022-11-25 11:30:00,92.81,93.09,92.71,93.04,16858.0,91.7911,92.0681,91.6922,92.0186,16858.0
2022-11-25 12:00:00,93.05,93.05,92.83,92.93,13577.0,92.0285,92.0285,91.8109,91.9098,13577.0
2022-11-25 12:30:00,92.99,93.14,92.58,92.58,81762.0,91.9691,92.1175,91.5636,91.5636,81762.0
2022-11-28 09:30:00,91.17,92.03,90.54,91.64,37872.0,90.1691,91.0197,89.546,90.634,37872.0
2022-11-28 10:00:00,91.59,92.25,91.39,91.58,16062.0,90.5845,91.2373,90.3867,90.5746,16062.0
2022-11-28 10:30:00,91.7,91.82,91.31,91.38,13681.0,90.6933,90.812,90.3076,90.3768,13681.0
2022-11-28 11:00:00,91.42,91.72,91.3,91.41,16183.0,90.4164,90.7131,90.2977,90.4065,16183.0
2022-11-28 11:30:00,91.44,91.79,91.38,91.77,12959.0,90.4362,90.7823,90.3768,90.7625,12959.0
2022-11-28 12:00:00,91.75,91.81,91.32,91.67,12736.0,90.7428,90.8021,90.3175,90.6636,12736.0
2022-11-28 12:30:00,91.64,91.75,91.4,91.49,19630.0,90.634,90.7428,90.3966,90.4856,19630.0
2022-11-28 13:00:00,91.47,91.79,91.44,91.68,11254.0,90.4658,90.7823,90.4362,90.6735,11254.0
2022-11-28 13:30:00,91.67,91.74,91.1,91.16,16302.0,90.6636,90.7329,90.0999,90.1592,16302.0
2022-11-28 14:00:00,91.13,91.13,90.41,90.41,11853.0,90.1296,90.1296,89.4175,89.4175,11853.0
2022-11-28 14:30:00,90.42,90.58,90.27,90.46,13822.0,89.4274,89.5856,89.279,89.4669,13822.0
2022-11-28 15:00:00,90.46,90.53,89.7,89.82,50116.0,89.4669,89.5362,88.7153,88.8339,50116.0
2022-11-28 15:30:00,89.77,90.38,89.72,90.28,150527.0,88.7845,89.3878,88.735,89.2889,150527.0
2022-11-29 09:30:00,90.23,90.65,89.84,90.41,19840.0,89.2394,89.6548,88.8537,89.4175,19840.0
2022-11-29 10:00:00,90.61,90.87,90.37,90.6,11361.0,89.6153,89.8724,89.3779,89.6054,11361.0
2022-11-29 10:30:00,90.62,90.72,90.36,90.45,13605.0,89.6252,89.7241,89.368,89.457,13605.0
2022-11-29 11:00:00,90.43,90.45,88.87,88.95,51725.0,89.4373,89.457,87.8944,87.9735,51725.0
2022-11-29 11:30:00,88.97,89.51,88.91,89.48,28433.0,87.9933,88.5274,87.9339,88.4977,28433.0
2022-11-29 12:00:00,89.49,89.8,89.41,89.52,13919.0,88.5076,88.8142,88.4284,88.5372,13919.0
2022-11-29 12:30:00,89.56,90.03,89.56,89.92,16788.0,88.5768,89.0416,88.5768,88.9329,16788.0
2022-11-29 13:00:00,89.88,89.93,89.35,89.35,13179.0,88.8933,88.9427,88.3691,88.3691,13179.0
2022-11-29 13:30:00,89.34,89.7,89.3,89.67,10164.0,88.3592,88.7153,88.3197,88.6856,10164.0
2022-11-29 14:00:00,89.73,89.91,89.45,89.52,31229.0,88.7449,88.923,88.468,88.5372,31229.0
2022-11-29 14:30:00,89.49,89.51,89.21,89.45,22143.0,88.5076,88.5274,88.2306,88.468,22143.0
2022-11-29 15:00:00,89.5,89.58,89.27,89.44,18139.0,88.5175,88.5966,88.29,88.4581,18139.0
2022-11-29 15:30:00,89.44,89.69,88.99,89.21,125473.0,88.4581,88.7054,88.0131,88.2306,125473.0
2022-11-30 09:30:00,89.67,90.12,88.3,88.54,36315.0,88.6856,89.1307,87.3306,87.568,36315.0
2022-11-30 10:00:00,88.46,88.52,87.97,88.27,34013.0,87.4889,87.5482,87.0043,87.301,34013.0
2022-11-30 10:30:00,88.33,88.48,88.1,88.39,18673.0,87.3603,87.5087,87.1328,87.4196,18673.0
2022-11-30 11:00:00,88.45,88.77,88.29,88.73,25585.0,87.479,87.7955,87.3207,87.7559,25585.0
2022-11-30 11:30:00,88.66,88.81,88.44,88.45,30168.0,87.6867,87.835,87.4691,87.479,30168.0
2022-11-30 12:00:00,88.44,88.53,87.86,88.0,54359.0,87.4691,87.5581,86.8955,87.0339,54359.0
2022-11-30 12:30:00,87.99,88.37,87.96,88.34,37993.0,87.024,87.3999,86.9944,87.3702,37993.0
2022-11-30 13:00:00,88.38,88.9,88.38,88.83,12879.0,87.4098,87.924,87.4098,87.8548,12879.0
2022-11-30 13:30:00,88.79,90.58,88.56,90.5,67474.0,87.8153,89.5856,87.5878,89.5065,67474.0
2022-11-30 14:00:00,90.53,92.27,90.53,91.95,41953.0,89.5362,91.2571,89.5362,90.9406,41953.0
2022-11-30 14:30:00,92.03,92.17,91.72,91.89,27307.0,91.0197,91.1581,90.7131,90.8812,27307.0
2022-11-30 15:00:00,91.89,92.52,91.75,92.52,77541.0,90.8812,91.5043,90.7428,91.5043,77541.0
2022-11-30 15:30:00,92.49,93.48,92.4,93.45,317908.0,91.4746,92.4538,91.3856,92.4241,317908.0
2022-12-01 09:30:00,94.21,94.61,92.65,92.76,48688.0,93.1758,93.5714,91.6329,91.7417,48688.0
2022-12-01 10:00:00,92.79,93.01,90.41,90.88,60169.0,91.7713,91.9889,89.4175,89.8823,60169.0
2022-12-01 10:30:00,90.92,92.31,90.64,92.31,31406.0,89.9219,91.2966,89.6449,91.2966,31406.0
2022-12-01 11:00:00,92.28,92.4,91.62,91.9,33300.0,91.2669,91.3856,90.6142,90.8911,33300.0
2022-12-01 11:30:00,91.96,92.46,91.84,91.95,26121.0,90.9505,91.445,90.8318,90.9406,26121.0
2022-12-01 12:00:00,92.0,92.19,91.41,92.15,28811.0,90.99,91.1779,90.4065,91.1384,28811.0
2022-12-01 12:30:00,92.11,92.33,91.76,91.9,12541.0,91.0988,91.3164,90.7527,90.8911,12541.0
2022-12-01 13:00:00,91.94,92.16,91.65,91.88,14732.0,90.9307,91.1483,90.6439,90.8713,14732.0
2022-12-01 13:30:00,91.93,92.24,91.86,91.98,31932.0,90.9208,91.2274,90.8516,90.9702,31932.0
2022-12-01 14:00:00,91.98,92.12,91.71,91.95,15387.0,90.9702,91.1087,90.7032,90.9406,15387.0
2022-12-01 14:30:00,92.04,92.44,92.0,92.37,28178.0,91.0296,91.4252,90.99,91.356,28178.0
2022-12-01 15:00:00,92.41,92.6,92.19,92.43,32468.0,91.3955,91.5834,91.1779,91.4153,32468.0
2022-12-01 15:30:00,92.44,92.84,92.2,92.34,209676.0,91.4252,91.8208,91.1878,91.3263,209676.0
2022-12-02 09:30:00,90.0,91.13,90.0,90.36,39898.0,89.012,90.1296,89.012,89.368,39898.0
2022-12-02 10:00:00,90.36,90.97,90.16,90.56,29198.0,89.368,89.9713,89.1702,89.5658,29198.0
2022-12-02 10:30:00,90.58,91.47,90.54,91.31,36006.0,89.5856,90.4658,89.546,90.3076,36006.0
2022-12-02 11:00:00,91.31,91.82,91.11,91.74,18951.0,90.3076,90.812,90.1098,90.7329,18951.0
2022-12-02 11:30:00,91.63,91.75,91.33,91.43,18476.0,90.6241,90.7428,90.3274,90.4263,18476.0
2022-12-02 12:00:00,91.37,91.58,91.19,91.22,15209.0,90.3669,90.5746,90.1889,90.2186,15209.0
2022-12-02 12:30:00,91.27,91.32,90.77,90.82,14630.0,90.268,90.3175,89.7735,89.823,14630.0
2022-12-02 13:00:00,90.9,90.95,90.55,90.76,63990.0,89.9021,89.9515,89.5559,89.7636,63990.0
2022-12-02 13:30:00,90.77,91.18,90.69,91.14,25290.0,89.7735,90.179,89.6944,90.1395,25290.0
2022-12-02 14:00:00,91.12,91.43,90.77,91.39,44659.0,90.1197,90.4263,89.7735,90.3867,44659.0
2022-12-02 14:30:00,91.41,92.25,91.37,92.23,29365.0,90.4065,91.2373,90.3669,91.2175,29365.0
2022-12-02 15:00:00,92.28,92.81,92.25,92.4,50551.0,91.2669,91.7911,91.2373,91.3856,50551.0
2022-12-02 15:30:00,92.42,92.73,92.08,92.69,157657.0,91.4054,91.712,91.0691,91.6724,157657.0
2022-12-05 09:30:00,92.15,92.44,91.66,92.24,61084.0,91.1384,91.4252,90.6537,91.2274,61084.0
2022-12-05 10:00:00,92.24,92.72,91.7,92.58,46359.0,91.2274,91.7021,90.6933,91.5636,46359.0
2022-12-05 10:30:00,92.6,93.38,92.34,93.31,43275.0,91.5834,92.3549,91.3263,92.2856,43275.0
2022-12-05 11:00:00,93.36,93.8,93.0,93.15,37112.0,92.3351,92.7703,91.979,92.1274,37112.0
2022-12-05 11:30:00,93.12,93.33,92.86,92.99,31323.0,92.0977,92.3054,91.8406,91.9691,31323.0
2022-12-05 12:00:00,92.96,93.37,92.85,93.18,27152.0,91.9395,92.345,91.8307,92.1571,27152.0
2022-12-05 12:30:00,93.17,93.28,92.97,93.08,32458.0,92.1472,92.256,91.9494,92.0582,32458.0
2022-12-05 13:00:00,93.08,93.47,93.03,93.27,32470.0,92.0582,92.4439,92.0087,92.2461,32470.0
2022-12-05 13:30:00,93.26,93.44,92.77,92.77,45989.0,92.2362,92.4142,91.7516,91.7516,45989.0
2022-12-05 14:00:00,92.79,93.0,92.56,92.72,35854.0,91.7713,91.979,91.5439,91.7021,35854.0
2022-12-05 14:30:00,92.67,92.68,92.07,92.39,73069.0,91.6527,91.6626,91.0592,91.3757,73069.0
2022-12-05 15:00:00,92.43,92.87,92.43,92.77,48300.0,91.4153,91.8505,91.4153,91.7516,48300.0
2022-12-05 15:30:00,92.77,93.44,92.76,93.41,164898.0,91.7516,92.4142,91.7417,92.3845,164898.0
2022-12-06 09:30:00,93.21,93.43,91.74,91.81,55323.0,92.1867,92.4043,90.7329,90.8021,55323.0
2022-12-06 10:00:00,91.72,91.91,91.33,91.62,34230.0,90.7131,90.901,90.3274,90.6142,34230.0
2022-12-06 10:30:00,91.59,91.77,91.22,91.48,18512.0,90.5845,90.7625,90.2186,90.4757,18512.0
2022-12-06 11:00:00,91.49,91.6,91.09,91.43,14851.0,90.4856,90.5944,90.09,90.4263,14851.0
2022-12-06 11:30:00,91.44,91.68,91.24,91.25,14337.0,90.4362,90.6735,90.2384,90.2482,14337.0
2022-12-06 12:00:00,91.32,91.53,91.05,91.37,12002.0,90.3175,90.5252,90.0504,90.3669,12002.0
2022-12-06 12:30:00,91.31,91.55,90.87,90.88,50936.0,90.3076,90.545,89.8724,89.8823,50936.0
2022-12-06 13:00:00,90.88,91.03,90.55,90.6,12588.0,89.8823,90.0307,89.5559,89.6054,12588.0
2022-12-06 13:30:00,90.56,90.78,90.42,90.56,25211.0,89.5658,89.7834,89.4274,89.5658,25211.0
2022-12-06 14:00:00,90.59,90.61,90.17,90.22,18269.0,89.5955,89.6153,89.1801,89.2296,18269.0
2022-12-06 14:30:00,90.2,90.44,90.11,90.21,29000.0,89.2098,89.4471,89.1208,89.2197,29000.0
2022-12-06 15:00:00,90.2,90.53,89.5,89.62,81538.0,89.2098,89.5362,88.5175,88.6361,81538.0
2022-12-06 15:30:00,89.61,90.51,89.61,90.38,187243.0,88.6263,89.5164,88.6263,89.3878,187243.0
2022-12-07 09:30:00,89.36,90.8,89.28,89.28,47242.0,88.379,89.8032,88.2999,88.2999,47242.0
2022-12-07 10:00:00,89.21,89.77,89.04,89.49,33121.0,88.2306,88.7845,88.0625,88.5076,33121.0
2022-12-07 10:30:00,89.48,90.25,89.15,89.95,30516.0,88.4977,89.2592,88.1713,88.9625,30516.0
2022-12-07 11:00:00,89.92,90.37,89.36,89.44,28564.0,88.9329,89.3779,88.379,88.4581,28564.0
2022-12-07 11:30:00,89.41,90.01,89.4,89.89,23965.0,88.4284,89.0219,88.4186,88.9032,23965.0
2022-12-07 12:00:00,89.89,89.98,89.49,89.6,28170.0,88.9032,88.9922,88.5076,88.6164,28170.0
2022-12-07 12:30:00,89.66,90.07,89.58,89.95,18834.0,88.6757,89.0812,88.5966,88.9625,18834.0
2022-12-07 13:00:00,89.95,90.13,89.7,89.92,20140.0,88.9625,89.1405,88.7153,88.9329,20140.0
2022-12-07 13:30:00,89.94,90.35,89.77,90.28,31305.0,88.9526,89.3581,88.7845,89.2889,31305.0
2022-12-07 14:00:00,90.28,90.81,90.08,90.75,49887.0,89.2889,89.8131,89.0911,89.7537,49887.0
2022-12-07 14:30:00,90.72,91.1,90.69,91.0,53477.0,89.7241,90.0999,89.6944,90.001,53477.0
2022-12-07 15:00:00,90.99,91.19,90.79,91.14,75726.0,89.9911,90.1889,89.7933,90.1395,75726.0
2022-12-07 15:30:00,91.15,91.47,91.07,91.41,211856.0,90.1493,90.4658,90.0702,90.4065,211856.0
2022-12-08 09:30:00,91.97,93.0,91.69,92.96,42245.0,90.9603,91.979,90.6834,91.9395,42245.0
2022-12-08 10:00:00,93.02,94.96,92.88,94.89,70804.0,91.9988,93.9175,91.8604,93.8483,70804.0
2022-12-08 10:30:00,94.88,95.13,94.44,94.58,38358.0,93.8384,94.0857,93.4032,93.5417,38358.0
2022-12-08 11:00:00,94.64,94.8,93.58,94.12,37221.0,93.601,93.7593,92.5527,93.0867,37221.0
2022-12-08 11:30:00,94.19,94.4,94.01,94.3,18612.0,93.156,93.3637,92.978,93.2648,18612.0
2022-12-08 12:00:00,94.23,94.3,93.89,94.06,23211.0,93.1955,93.2648,92.8593,93.0274,23211.0
2022-12-08 12:30:00,93.99,94.28,93.9,94.26,15493.0,92.9582,93.245,92.8692,93.2252,15493.0
2022-12-08 13:00:00,94.28,94.65,94.26,94.62,18964.0,93.245,93.6109,93.2252,93.5813,18964.0
2022-12-08 13:30:00,94.65,94.81,94.46,94.53,17158.0,93.6109,93.7692,93.423,93.4922,17158.0
2022-12-08 14:00:00,94.47,94.47,93.79,94.21,21269.0,93.4329,93.4329,92.7604,93.1758,21269.0
2022-12-08 14:30:00,94.22,94.55,94.02,94.4,15578.0,93.1856,93.512,92.9878,93.3637,15578.0
2022-12-08 15:00:00,94.37,94.69,94.18,94.64,29844.0,93.334,93.6505,93.1461,93.601,29844.0
2022-12-08 15:30:00,94.67,94.87,94.06,94.85,169834.0,93.6307,93.8285,93.0274,93.8087,169834.0
2022-12-09 09:30:00,93.16,93.92,92.8,93.74,56114.0,92.1373,92.8889,91.7812,92.7109,56114.0
2022-12-09 10:00:00,93.83,94.51,93.43,94.14,32144.0,92.7999,93.4725,92.4043,93.1065,32144.0
2022-12-09 10:30:00,94.21,94.78,93.94,94.78,28317.0,93.1758,93.7395,92.9087,93.7395,28317.0
2022-12-09 11:00:00,94.78,94.78,94.28,94.42,38783.0,93.7395,93.7395,93.245,93.3834,38783.0
2022-12-09 11:30:00,94.45,94.84,94.4,94.41,43717.0,93.4131,93.7988,93.3637,93.3736,43717.0
2022-12-09 12:00:00,94.41,94.41,93.75,93.95,44333.0,93.3736,93.3736,92.7208,92.9186,44333.0
2022-12-09 12:30:00,93.98,94.51,93.97,94.11,110365.0,92.9483,93.4725,92.9384,93.0769,110365.0
2022-12-09 13:00:00,94.06,94.07,93.36,93.95,44653.0,93.0274,93.0373,92.3351,92.9186,44653.0
2022-12-09 13:30:00,93.92,94.21,93.72,93.75,82916.0,92.8889,93.1758,92.6911,92.7208,82916.0
2022-12-09 14:00:00,93.76,93.81,93.35,93.72,29364.0,92.7307,92.7801,92.3252,92.6911,29364.0
2022-12-09 14:30:00,93.71,93.81,93.53,93.74,24579.0,92.6812,92.7801,92.5032,92.7109,24579.0
2022-12-09 15:00:00,93.73,93.91,93.39,93.39,29864.0,92.701,92.879,92.3648,92.3648,29864.0
2022-12-09 15:30:00,93.32,93.43,92.35,92.41,278988.0,92.2955,92.4043,91.3362,91.3955,278988.0
2022-12-12 09:30:00,91.87,92.56,91.42,92.45,31935.0,90.8614,91.5439,90.4164,91.4351,31935.0
2022-12-12 10:00:00,92.45,93.16,92.16,93.01,65668.0,91.4351,92.1373,91.1483,91.9889,65668.0
2022-12-12 10:30:00,92.91,93.33,92.83,92.92,20360.0,91.89,92.3054,91.8109,91.8999,20360.0
2022-12-12 11:00:00,92.86,93.18,92.61,92.82,17759.0,91.8406,92.1571,91.5933,91.801,17759.0
2022-12-12 11:30:00,92.66,92.67,92.48,92.61,12727.0,91.6428,91.6527,91.4647,91.5933,12727.0
2022-12-12 12:00:00,92.58,92.86,92.56,92.82,17463.0,91.5636,91.8406,91.5439,91.801,17463.0
2022-12-12 12:30:00,92.81,93.16,92.77,93.16,16622.0,91.7911,92.1373,91.7516,92.1373,16622.0
2022-12-12 13:00:00,93.12,93.31,92.71,92.79,23540.0,92.0977,92.2856,91.6922,91.7713,23540.0
2022-12-12 13:30:00,92.85,93.14,92.83,93.12,16254.0,91.8307,92.1175,91.8109,92.0977,16254.0
2022-12-12 14:00:00,93.14,93.3,93.0,93.3,12328.0,92.1175,92.2757,91.979,92.2757,12328.0
2022-12-12 14:30:00,93.25,93.91,93.14,93.87,26927.0,92.2263,92.879,92.1175,92.8395,26927.0
2022-12-12 15:00:00,93.91,94.85,93.91,94.7,47365.0,92.879,93.8087,92.879,93.6604,47365.0
2022-12-12 15:30:00,94.73,94.73,94.12,94.61,128676.0,93.69,93.69,93.0867,93.5714,128676.0
2022-12-13 09:30:00,98.77,99.15,97.03,98.53,75593.0,97.6857,98.0615,95.9648,97.4483,75593.0
2022-12-13 10:00:00,98.6,98.7,96.8,97.03,50979.0,97.5176,97.6165,95.7373,95.9648,50979.0
2022-12-13 10:30:00,97.11,97.33,96.39,97.06,32390.0,96.0439,96.2615,95.3318,95.9945,32390.0
2022-12-13 11:00:00,97.15,97.67,96.88,97.5,26329.0,96.0835,96.5978,95.8164,96.4296,26329.0
2022-12-13 11:30:00,97.48,97.78,96.52,96.9,28161.0,96.4099,96.7066,95.4604,95.8362,28161.0
2022-12-13 12:00:00,96.98,97.18,95.59,95.7,23770.0,95.9153,96.1131,94.5406,94.6494,23770.0
2022-12-13 12:30:00,95.59,95.86,95.31,95.69,20395.0,94.5406,94.8076,94.2637,94.6395,20395.0
2022-12-13 13:00:00,95.71,96.22,95.58,96.11,25386.0,94.6593,95.1637,94.5307,95.0549,25386.0
2022-12-13 13:30:00,96.25,96.57,95.67,96.03,17261.0,95.1934,95.5098,94.6197,94.9758,17261.0
2022-12-13 14:00:00,96.07,96.26,95.87,96.04,22637.0,95.0153,95.2032,94.8175,94.9857,22637.0
2022-12-13 14:30:00,96.07,96.69,95.9,96.09,23258.0,95.0153,95.6285,94.8472,95.0351,23258.0
2022-12-13 15:00:00,96.03,96.61,95.6,96.56,24844.0,94.9758,95.5494,94.5505,95.5,24844.0
2022-12-13 15:30:00,96.57,96.89,96.17,96.5,172041.0,95.5098,95.8263,95.1142,95.4406,172041.0
2022-12-14 09:30:00,95.79,97.19,95.5,96.83,34596.0,94.7384,96.123,94.4516,95.767,34596.0
2022-12-14 10:00:00,96.94,97.27,96.64,96.79,24254.0,95.8758,96.2022,95.5791,95.7274,24254.0
2022-12-14 10:30:00,96.8,96.89,96.39,96.64,31947.0,95.7373,95.8263,95.3318,95.5791,31947.0
2022-12-14 11:00:00,96.68,96.73,96.09,96.35,19267.0,95.6186,95.6681,95.0351,95.2923,19267.0
2022-12-14 11:30:00,96.31,96.39,95.97,96.04,9295.0,95.2527,95.3318,94.9164,94.9857,9295.0
2022-12-14 12:00:00,96.04,96.29,95.75,95.96,15994.0,94.9857,95.2329,94.6988,94.9065,15994.0
2022-12-14 12:30:00,95.96,96.04,95.79,95.83,27485.0,94.9065,94.9857,94.7384,94.778,27485.0
2022-12-14 13:00:00,95.84,96.21,95.82,95.9,29580.0,94.7879,95.1538,94.7681,94.8472,29580.0
2022-12-14 13:30:00,95.91,96.56,95.87,96.4,31275.0,94.8571,95.5,94.8175,95.3417,31275.0
2022-12-14 14:00:00,96.34,96.34,93.57,94.35,80537.0,95.2824,95.2824,92.5428,93.3142,80537.0
2022-12-14 14:30:00,94.19,94.47,93.14,93.34,64478.0,93.156,93.4329,92.1175,92.3153,64478.0
2022-12-14 15:00:00,93.41,95.21,93.27,93.48,67077.0,92.3845,94.1648,92.2461,92.4538,67077.0
2022-12-14 15:30:00,93.35,94.57,93.28,94.13,166683.0,92.3252,93.5318,92.256,93.0966,166683.0
2022-12-15 09:30:00,92.3,92.51,90.52,90.66,69947.0,91.2867,91.4944,89.5263,89.6647,69947.0
2022-12-15 10:00:00,90.66,90.7,90.13,90.4,27776.0,89.6647,89.7043,89.1405,89.4076,27776.0
2022-12-15 10:30:00,90.27,90.87,90.16,90.63,26323.0,89.279,89.8724,89.1702,89.6351,26323.0
2022-12-15 11:00:00,90.65,91.04,89.72,89.83,45063.0,89.6548,90.0406,88.735,88.8438,45063.0
2022-12-15 11:30:00,89.85,90.14,89.53,89.53,57558.0,88.8636,89.1504,88.5471,88.5471,57558.0
2022-12-15 12:00:00,89.54,89.84,89.27,89.41,71593.0,88.557,88.8537,88.29,88.4284,71593.0
2022-12-15 12:30:00,89.4,89.71,88.97,89.05,31269.0,88.4186,88.7252,87.9933,88.0724,31269.0
2022-12-15 13:00:00,89.05,89.08,88.54,88.92,32731.0,88.0724,88.1021,87.568,87.9438,32731.0
2022-12-15 13:30:00,88.91,89.03,88.48,88.78,27012.0,87.9339,88.0526,87.5087,87.8054,27012.0
2022-12-15 14:00:00,88.75,88.82,88.5,88.67,55654.0,87.7757,87.8449,87.5284,87.6966,55654.0
2022-12-15 14:30:00,88.69,89.64,88.68,89.53,76417.0,87.7164,88.6559,87.7065,88.5471,76417.0
2022-12-15 15:00:00,89.62,89.79,88.96,89.39,69811.0,88.6361,88.8043,87.9834,88.4087,69811.0
2022-12-15 15:30:00,89.4,89.53,88.3,88.53,349812.0,88.4186,88.5471,87.3306,87.5581,349812.0
2022-12-16 09:30:00,88.01,89.05,87.82,89.02,145624.0,87.0438,88.0724,86.8559,88.0427,145624.0
2022-12-16 10:00:00,89.0,89.0,87.7,87.7,24806.0,88.023,88.023,86.7372,86.7372,24806.0
2022-12-16 10:30:00,87.63,88.28,87.19,88.28,27634.0,86.668,87.3109,86.2328,87.3109,27634.0
2022-12-16 11:00:00,88.4,88.68,87.97,88.05,28744.0,87.4295,87.7065,87.0043,87.0834,28744.0
2022-12-16 11:30:00,87.97,88.16,87.79,87.97,13796.0,87.0043,87.1922,86.8262,87.0043,13796.0
2022-12-16 12:00:00,87.94,88.78,87.9,88.73,36775.0,86.9746,87.8054,86.935,87.7559,36775.0
2022-12-16 12:30:00,88.76,89.01,88.44,88.44,34321.0,87.7856,88.0328,87.4691,87.4691,34321.0
2022-12-16 13:00:00,88.48,88.51,88.09,88.15,24000.0,87.5087,87.5383,87.1229,87.1823,24000.0
2022-12-16 13:30:00,88.14,88.6,88.14,88.48,17745.0,87.1724,87.6273,87.1724,87.5087,17745.0
2022-12-16 14:00:00,88.41,88.72,88.27,88.29,16255.0,87.4394,87.746,87.301,87.3207,16255.0
2022-12-16 14:30:00,88.29,88.7,88.09,88.59,25213.0,87.3207,87.7262,87.1229,87.6175,25213.0
2022-12-16 15:00:00,88.6,89.14,88.48,89.03,52657.0,87.6273,88.1614,87.5087,88.0526,52657.0
2022-12-16 15:30:00,89.11,89.51,88.36,89.02,259213.0,88.1317,88.5274,87.39,88.0427,259213.0
2022-12-19 09:30:00,89.42,89.5,87.8,88.17,49657.0,88.4383,88.5175,86.8361,87.2021,49657.0
2022-12-19 10:00:00,88.15,88.16,87.14,87.71,30702.0,87.1823,87.1922,86.1834,86.7471,30702.0
2022-12-19 10:30:00,87.63,87.98,87.39,87.58,26360.0,86.668,87.0141,86.4306,86.6185,26360.0
2022-12-19 11:00:00,87.55,88.06,87.46,87.94,13124.0,86.5889,87.0933,86.4999,86.9746,13124.0
2022-12-19 11:30:00,87.94,87.96,87.35,87.39,25775.0,86.9746,86.9944,86.3911,86.4306,25775.0
2022-12-19 12:00:00,87.29,87.57,87.17,87.17,20806.0,86.3317,86.6086,86.213,86.213,20806.0
2022-12-19 12:30:00,87.18,87.75,87.09,87.56,18984.0,86.2229,86.7867,86.1339,86.5988,18984.0
2022-12-19 13:00:00,87.53,87.71,87.22,87.27,14682.0,86.5691,86.7471,86.2625,86.3119,14682.0
2022-12-19 13:30:00,87.22,87.27,86.76,86.84,21990.0,86.2625,86.3119,85.8075,85.8867,21990.0
2022-12-19 14:00:00,86.87,86.97,86.55,86.79,43609.0,85.9163,86.0152,85.5998,85.8372,43609.0
2022-12-19 14:30:00,86.73,87.38,86.72,87.38,33217.0,85.7779,86.4207,85.768,86.4207,33217.0
2022-12-19 15:00:00,87.31,87.41,87.0,87.35,48527.0,86.3515,86.4504,86.0449,86.3911,48527.0
2022-12-19 15:30:00,87.36,88.52,87.32,88.41,215641.0,86.401,87.5482,86.3614,87.4394,215641.0
2022-12-20 09:30:00,86.92,88.67,86.59,88.64,84152.0,85.9658,87.6966,85.6394,87.6669,84152.0
2022-12-20 10:00:00,88.59,89.06,88.44,88.96,34997.0,87.6175,88.0823,87.4691,87.9834,34997.0
2022-12-20 10:30:00,89.02,89.54,89.02,89.43,19033.0,88.0427,88.557,88.0427,88.4482,19033.0
2022-12-20 11:00:00,89.43,89.72,88.52,88.64,31205.0,88.4482,88.735,87.5482,87.6669,31205.0
2022-12-20 11:30:00,88.67,88.94,88.59,88.83,20605.0,87.6966,87.9636,87.6175,87.8548,20605.0
2022-12-20 12:00:00,88.78,88.95,88.6,88.64,15770.0,87.8054,87.9735,87.6273,87.6669,15770.0
2022-12-20 12:30:00,88.52,88.62,88.26,88.62,9053.0,87.5482,87.6471,87.2911,87.6471,9053.0
2022-12-20 13:00:00,88.61,88.78,88.38,88.58,10644.0,87.6372,87.8054,87.4098,87.6076,10644.0
2022-12-20 13:30:00,88.62,88.87,88.3,88.31,24486.0,87.6471,87.8944,87.3306,87.3405,24486.0
2022-12-20 14:00:00,88.33,88.53,88.23,88.33,20520.0,87.3603,87.5581,87.2614,87.3603,20520.0
2022-12-20 14:30:00,88.33,88.33,88.07,88.24,14234.0,87.3603,87.3603,87.1032,87.2713,14234.0
2022-12-20 15:00:00,88.19,88.34,88.07,88.32,23147.0,87.2218,87.3702,87.1032,87.3504,23147.0
2022-12-20 15:30:00,88.32,88.43,87.74,87.79,150957.0,87.3504,87.4592,86.7768,86.8262,150957.0
2022-12-21 09:30:00,88.51,89.79,88.32,89.26,83931.0,87.5383,88.8043,87.3504,88.2801,83931.0
2022-12-21 10:00:00,89.16,89.91,89.16,89.72,41375.0,88.1812,88.923,88.1812,88.735,41375.0
2022-12-21 10:30:00,89.75,90.02,89.4,89.58,86039.0,88.7647,89.0318,88.4186,88.5966,86039.0
2022-12-21 11:00:00,89.59,89.77,89.29,89.48,43541.0,88.6065,88.7845,88.3098,88.4977,43541.0
2022-12-21 11:30:00,89.43,89.56,89.2,89.3,23910.0,88.4482,88.5768,88.2208,88.3197,23910.0
2022-12-21 12:00:00,89.27,89.28,88.9,89.06,20429.0,88.29,88.2999,87.924,88.0823,20429.0
2022-12-21 12:30:00,89.02,89.27,88.92,89.27,27814.0,88.0427,88.29,87.9438,88.29,27814.0
2022-12-21 13:00:00,89.28,89.41,89.03,89.05,25624.0,88.2999,88.4284,88.0526,88.0724,25624.0
2022-12-21 13:30:00,89.05,89.44,88.98,89.36,27574.0,88.0724,88.4581,88.0032,88.379,27574.0
2022-12-21 14:00:00,89.4,89.71,89.35,89.37,31450.0,88.4186,88.7252,88.3691,88.3889,31450.0
2022-12-21 14:30:00,89.35,89.5,89.07,89.19,26174.0,88.3691,88.5175,88.0922,88.2109,26174.0
2022-12-21 15:00:00,89.2,89.24,89.02,89.05,35374.0,88.2208,88.2603,88.0427,88.0724,35374.0
2022-12-21 15:30:00,89.07,89.79,89.07,89.75,153406.0,88.0922,88.8043,88.0922,88.7647,153406.0
2022-12-22 09:30:00,87.61,87.61,85.74,86.15,119389.0,86.6482,86.6482,84.7987,85.2042,119389.0
2022-12-22 10:00:00,86.19,86.23,84.7,85.22,40766.0,85.2438,85.2834,83.7702,84.2844,40766.0
2022-12-22 10:30:00,85.21,85.61,85.08,85.34,38271.0,84.2746,84.6702,84.146,84.4031,38271.0
2022-12-22 11:00:00,85.36,85.52,84.76,84.87,19181.0,84.4229,84.5812,83.8295,83.9383,19181.0
2022-12-22 11:30:00,84.82,84.93,84.23,84.34,36297.0,83.8888,83.9976,83.3053,83.4141,36297.0
2022-12-22 12:00:00,84.37,84.48,83.82,83.86,24124.0,83.4438,83.5526,82.8998,82.9394,24124.0
2022-12-22 12:30:00,83.95,84.35,83.75,84.21,19939.0,83.0284,83.424,82.8306,83.2855,19939.0
2022-12-22 13:00:00,84.13,84.17,83.83,84.12,28091.0,83.2064,83.246,82.9097,83.1965,28091.0
2022-12-22 13:30:00,84.12,84.91,84.03,84.67,27622.0,83.1965,83.9779,83.1075,83.7405,27622.0
2022-12-22 14:00:00,84.69,85.53,84.63,85.52,66402.0,83.7603,84.591,83.7009,84.5812,66402.0
2022-12-22 14:30:00,85.48,85.66,85.07,85.4,51940.0,84.5416,84.7196,84.1361,84.4625,51940.0
2022-12-22 15:00:00,85.37,86.23,85.2,86.15,71544.0,84.4328,85.2834,84.2647,85.2042,71544.0
2022-12-22 15:30:00,86.09,86.48,85.54,86.13,266872.0,85.1449,85.5306,84.6009,85.1845,266872.0
2022-12-23 09:30:00,85.31,86.33,84.37,84.52,42973.0,84.3735,85.3823,83.4438,83.5921,42973.0
2022-12-23 10:00:00,84.65,86.05,84.65,85.67,20565.0,83.7207,85.1053,83.7207,84.7295,20565.0
2022-12-23 10:30:00,85.75,86.18,85.43,85.45,23185.0,84.8086,85.2339,84.4921,84.5119,23185.0
2022-12-23 11:00:00,85.41,85.82,85.07,85.64,22464.0,84.4724,84.8779,84.1361,84.6998,22464.0
2022-12-23 11:30:00,85.68,86.0,85.48,85.58,12148.0,84.7394,85.0559,84.5416,84.6405,12148.0
2022-12-23 12:00:00,85.77,86.14,85.64,85.96,10619.0,84.8284,85.1943,84.6998,85.0163,10619.0
2022-12-23 12:30:00,85.99,86.06,85.53,85.63,14874.0,85.046,85.1152,84.591,84.6899,14874.0
2022-12-23 13:00:00,85.66,85.96,85.54,85.92,14243.0,84.7196,85.0163,84.6009,84.9768,14243.0
2022-12-23 13:30:00,85.89,86.01,85.69,85.87,18737.0,84.9471,85.0658,84.7493,84.9273,18737.0
2022-12-23 14:00:00,85.88,86.2,85.73,86.13,14262.0,84.9372,85.2537,84.7888,85.1845,14262.0
2022-12-23 14:30:00,86.17,86.32,86.12,86.31,14510.0,85.224,85.3724,85.1746,85.3625,14510.0
2022-12-23 15:00:00,86.34,86.46,85.93,86.01,18855.0,85.3922,85.5108,84.9867,85.0658,18855.0
2022-12-23 15:30:00,86.04,86.61,86.0,86.59,113646.0,85.0954,85.6592,85.0559,85.6394,113646.0
2022-12-27 09:30:00,85.63,86.03,84.09,84.19,55863.0,84.6899,85.0856,83.1669,83.2658,55863.0
2022-12-27 10:00:00,84.15,85.22,84.01,85.22,28976.0,83.2262,84.2844,83.0877,84.2844,28976.0
2022-12-27 10:30:00,85.18,85.52,84.89,84.96,23630.0,84.2449,84.5812,83.9581,84.0273,23630.0
2022-12-27 11:00:00,85.02,85.29,84.93,85.04,21370.0,84.0866,84.3537,83.9976,84.1064,21370.0
2022-12-27 11:30:00,85.1,85.27,84.83,84.9,22689.0,84.1658,84.3339,83.8987,83.968,22689.0
2022-12-27 12:00:00,84.91,85.15,84.69,84.84,20148.0,83.9779,84.2152,83.7603,83.9086,20148.0
2022-12-27 12:30:00,84.88,85.14,84.73,84.93,19744.0,83.9482,84.2053,83.7998,83.9976,19744.0
2022-12-27 13:00:00,84.96,85.05,84.79,84.79,15394.0,84.0273,84.1163,83.8592,83.8592,15394.0
2022-12-27 13:30:00,84.79,85.08,84.66,84.71,24564.0,83.8592,84.146,83.7306,83.78,24564.0
2022-12-27 14:00:00,84.66,84.92,84.47,84.55,25833.0,83.7306,83.9877,83.5427,83.6218,25833.0
2022-12-27 14:30:00,84.55,84.76,84.38,84.6,24204.0,83.6218,83.8295,83.4537,83.6713,24204.0
2022-12-27 15:00:00,84.61,85.24,84.53,85.18,25487.0,83.6811,84.3042,83.602,84.2449,25487.0
2022-12-27 15:30:00,85.17,85.42,84.71,84.77,168204.0,84.235,84.4823,83.78,83.8394,168204.0
2022-12-28 09:30:00,84.01,85.4,83.73,84.93,31986.0,83.0877,84.4625,82.8108,83.9976,31986.0
2022-12-28 10:00:00,85.13,85.27,84.38,84.38,17859.0,84.1954,84.3339,83.4537,83.4537,17859.0
2022-12-28 10:30:00,84.43,84.72,83.75,83.75,8285.0,83.5031,83.7899,82.8306,82.8306,8285.0
2022-12-28 11:00:00,83.72,84.06,83.46,83.89,25596.0,82.8009,83.1372,82.5438,82.969,25596.0
2022-12-28 11:30:00,84.03,84.03,83.57,83.67,17620.0,83.1075,83.1075,82.6526,82.7515,17620.0
2022-12-28 12:00:00,83.66,83.87,83.3,83.81,15213.0,82.7416,82.9493,82.3855,82.8899,15213.0
2022-12-28 12:30:00,83.86,84.34,83.86,84.29,16253.0,82.9394,83.4141,82.9394,83.3647,16253.0
2022-12-28 13:00:00,84.25,84.53,84.04,84.08,10956.0,83.3251,83.602,83.1174,83.157,10956.0
2022-12-28 13:30:00,84.04,84.2,83.95,84.05,11639.0,83.1174,83.2756,83.0284,83.1273,11639.0
2022-12-28 14:00:00,84.07,84.25,84.02,84.08,11883.0,83.1471,83.3251,83.0976,83.157,11883.0
2022-12-28 14:30:00,84.07,84.32,84.01,84.18,16489.0,83.1471,83.3943,83.0877,83.2559,16489.0
2022-12-28 15:00:00,84.21,84.21,83.74,84.09,29873.0,83.2855,83.2855,82.8207,83.1669,29873.0
2022-12-28 15:30:00,84.06,84.56,84.06,84.24,152323.0,83.1372,83.6317,83.1372,83.3152,152323.0
2022-12-29 09:30:00,86.11,87.09,85.25,86.99,61193.0,85.1647,86.1339,84.3141,86.035,61193.0
2022-12-29 10:00:00,86.96,87.63,86.7,87.25,22297.0,86.0053,86.668,85.7482,86.2922,22297.0
2022-12-29 10:30:00,87.32,87.63,87.01,87.21,25739.0,86.3614,86.668,86.0548,86.2526,25739.0
2022-12-29 11:00:00,87.27,87.27,86.72,87.26,13124.0,86.3119,86.3119,85.768,86.3021,13124.0
2022-12-29 11:30:00,87.33,87.79,87.14,87.67,21312.0,86.3713,86.8262,86.1834,86.7076,21312.0
2022-12-29 12:00:00,87.63,87.68,87.35,87.58,10544.0,86.668,86.7174,86.3911,86.6185,10544.0
2022-12-29 12:30:00,87.59,88.06,87.47,87.99,15457.0,86.6284,87.0933,86.5097,87.024,15457.0
2022-12-29 13:00:00,87.99,88.11,87.61,88.01,12431.0,87.024,87.1427,86.6482,87.0438,12431.0
2022-12-29 13:30:00,87.97,88.13,87.75,87.97,16584.0,87.0043,87.1625,86.7867,87.0043,16584.0
2022-12-29 14:00:00,87.96,88.1,87.78,87.81,11236.0,86.9944,87.1328,86.8163,86.846,11236.0
2022-12-29 14:30:00,87.81,87.83,87.43,87.49,10050.0,86.846,86.8658,86.4702,86.5295,10050.0
2022-12-29 15:00:00,87.4,87.65,87.26,87.26,22634.0,86.4405,86.6878,86.3021,86.3021,22634.0
2022-12-29 15:30:00,87.25,87.75,87.25,87.42,183701.0,86.2922,86.7867,86.2922,86.4603,183701.0
2022-12-30 09:30:00,85.84,86.38,85.35,85.95,24539.0,84.8976,85.4317,84.413,85.0064,24539.0
2022-12-30 10:00:00,85.9,86.23,85.66,86.14,17472.0,84.957,85.2834,84.7196,85.1943,17472.0
2022-12-30 10:30:00,86.1,86.62,85.98,86.28,8866.0,85.1548,85.6691,85.0361,85.3328,8866.0
2022-12-30 11:00:00,86.29,86.47,86.0,86.0,6769.0,85.3427,85.5207,85.0559,85.0559,6769.0
2022-12-30 11:30:00,86.1,86.52,86.09,86.5,8265.0,85.1548,85.5702,85.1449,85.5504,8265.0
2022-12-30 12:00:00,86.48,86.59,86.38,86.53,5386.0,85.5306,85.6394,85.4317,85.5801,5386.0
2022-12-30 12:30:00,86.48,86.62,86.39,86.62,9609.0,85.5306,85.6691,85.4416,85.6691,9609.0
2022-12-30 13:00:00,86.58,86.59,85.94,86.14,9809.0,85.6295,85.6394,84.9965,85.1943,9809.0
2022-12-30 13:30:00,86.17,86.4,86.17,86.27,9108.0,85.224,85.4515,85.224,85.3229,9108.0
2022-12-30 14:00:00,86.3,86.3,85.96,86.2,11216.0,85.3526,85.3526,85.0163,85.2537,11216.0
2022-12-30 14:30:00,86.18,86.34,85.98,86.15,13826.0,85.2339,85.3922,85.0361,85.2042,13826.0
2022-12-30 15:00:00,86.19,86.73,86.19,86.52,18875.0,85.2438,85.7779,85.2438,85.5702,18875.0
2022-12-30 15:30:00,86.49,87.46,86.49,87.36,102988.0,85.5405,86.4999,85.5405,86.401,102988.0
2023-01-03 09:30:00,88.99,89.16,87.05,87.12,67899.0,88.0131,88.1812,86.0944,86.1636,67899.0
2023-01-03 10:00:00,87.11,87.27,86.3,86.48,42427.0,86.1537,86.3119,85.3526,85.5306,42427.0
2023-01-03 10:30:00,86.52,86.61,86.0,86.61,33349.0,85.5702,85.6592,85.0559,85.6592,33349.0
2023-01-03 11:00:00,86.66,86.72,85.81,86.04,31181.0,85.7086,85.768,84.868,85.0954,31181.0
2023-01-03 11:30:00,86.01,86.01,85.55,85.68,16185.0,85.0658,85.0658,84.6108,84.7394,16185.0
2023-01-03 12:00:00,85.71,86.12,85.64,86.07,26567.0,84.7691,85.1746,84.6998,85.1251,26567.0
2023-01-03 12:30:00,86.12,86.33,85.68,86.1,9662.0,85.1746,85.3823,84.7394,85.1548,9662.0
2023-01-03 13:00:00,86.13,86.62,86.06,86.57,10361.0,85.1845,85.6691,85.1152,85.6196,10361.0
2023-01-03 13:30:00,86.62,86.62,86.24,86.47,14826.0,85.6691,85.6691,85.2932,85.5207,14826.0
2023-01-03 14:00:00,86.48,86.55,85.82,85.88,13942.0,85.5306,85.5998,84.8779,84.9372,13942.0
2023-01-03 14:30:00,85.92,86.4,85.62,86.24,13187.0,84.9768,85.4515,84.6801,85.2932,13187.0
2023-01-03 15:00:00,86.3,86.58,86.04,86.2,22888.0,85.3526,85.6295,85.0954,85.2537,22888.0
2023-01-03 15:30:00,86.23,86.44,85.89,85.93,141139.0,85.2834,85.4911,84.9471,84.9867,141139.0
2023-01-04 09:30:00,87.23,87.69,86.68,87.19,106896.0,86.2724,86.7273,85.7284,86.2328,106896.0
2023-01-04 10:00:00,87.11,87.11,85.81,86.17,45222.0,86.1537,86.1537,84.868,85.224,45222.0
2023-01-04 10:30:00,86.23,86.75,85.75,86.7,30143.0,85.2834,85.7977,84.8086,85.7482,30143.0
2023-01-04 11:00:00,86.81,87.31,86.56,87.17,21481.0,85.857,86.3515,85.6097,86.213,21481.0
2023-01-04 11:30:00,87.19,87.88,87.19,87.83,20940.0,86.2328,86.9152,86.2328,86.8658,20940.0
2023-01-04 12:00:00,87.78,87.79,87.51,87.66,10819.0,86.8163,86.8262,86.5493,86.6977,10819.0
2023-01-04 12:30:00,87.7,87.87,87.31,87.32,14945.0,86.7372,86.9054,86.3515,86.3614,14945.0
2023-01-04 13:00:00,87.28,87.55,87.11,87.42,9905.0,86.3218,86.5889,86.1537,86.4603,9905.0
2023-01-04 13:30:00,87.47,87.68,87.35,87.35,12679.0,86.5097,86.7174,86.3911,86.3911,12679.0
2023-01-04 14:00:00,87.44,87.61,86.43,86.47,35811.0,86.4801,86.6482,85.4812,85.5207,35811.0
2023-01-04 14:30:00,86.42,87.31,86.39,87.31,20425.0,85.4713,86.3515,85.4416,86.3515,20425.0
2023-01-04 15:00:00,87.32,87.55,86.92,87.01,30430.0,86.3614,86.5889,85.9658,86.0548,30430.0
2023-01-04 15:30:00,86.98,87.61,86.48,87.43,264522.0,86.0251,86.6482,85.5306,86.4702,264522.0
2023-01-05 09:30:00,86.67,87.01,85.95,86.37,32500.0,85.7185,86.0548,85.0064,85.4218,32500.0
2023-01-05 10:00:00,86.34,87.42,86.29,87.34,21936.0,85.3922,86.4603,85.3427,86.3812,21936.0
2023-01-05 10:30:00,87.42,87.67,87.09,87.11,11551.0,86.4603,86.7076,86.1339,86.1537,11551.0
2023-01-05 11:00:00,87.18,87.53,87.05,87.24,10873.0,86.2229,86.5691,86.0944,86.2823,10873.0
2023-01-05 11:30:00,87.27,87.61,87.2,87.22,11035.0,86.3119,86.6482,86.2427,86.2625,11035.0
2023-01-05 12:00:00,87.22,87.41,86.98,87.31,8384.0,86.2625,86.4504,86.0251,86.3515,8384.0
2023-01-05 12:30:00,87.26,87.46,87.11,87.12,6758.0,86.3021,86.4999,86.1537,86.1636,6758.0
2023-01-05 13:00:00,87.1,88.03,87.03,87.94,15986.0,86.1438,87.0636,86.0746,86.9746,15986.0
2023-01-05 13:30:00,87.98,88.21,87.64,87.78,27299.0,87.0141,87.2416,86.6779,86.8163,27299.0
2023-01-05 14:00:00,87.79,88.21,87.71,88.03,18257.0,86.8262,87.2416,86.7471,87.0636,18257.0
2023-01-05 14:30:00,88.03,88.42,87.92,87.93,16880.0,87.0636,87.4493,86.9548,86.9647,16880.0
2023-01-05 15:00:00,87.96,87.96,87.26,87.3,26781.0,86.9944,86.9944,86.3021,86.3416,26781.0
2023-01-05 15:30:00,87.24,87.39,86.85,87.13,128798.0,86.2823,86.4306,85.8966,86.1735,128798.0
2023-01-06 09:30:00,88.5,89.31,87.73,87.79,24153.0,87.5284,88.3295,86.7669,86.8262,24153.0
2023-01-06 10:00:00,87.93,88.68,87.93,88.06,13034.0,86.9647,87.7065,86.9647,87.0933,13034.0
2023-01-06 10:30:00,88.16,89.02,88.15,88.93,14336.0,87.1922,88.0427,87.1823,87.9537,14336.0
2023-01-06 11:00:00,88.95,89.12,88.6,88.98,21230.0,87.9735,88.1416,87.6273,88.0032,21230.0
2023-01-06 11:30:00,88.99,89.57,88.89,89.36,13925.0,88.0131,88.5867,87.9142,88.379,13925.0
2023-01-06 12:00:00,89.39,89.53,89.27,89.29,10952.0,88.4087,88.5471,88.29,88.3098,10952.0
2023-01-06 12:30:00,89.41,89.86,89.32,89.86,11699.0,88.4284,88.8735,88.3394,88.8735,11699.0
2023-01-06 13:00:00,89.9,90.59,89.87,90.5,57237.0,88.9131,89.5955,88.8834,89.5065,57237.0
2023-01-06 13:30:00,90.51,90.81,90.38,90.49,23180.0,89.5164,89.8131,89.3878,89.4966,23180.0
2023-01-06 14:00:00,90.53,91.12,90.38,90.84,20352.0,89.5362,90.1197,89.3878,89.8428,20352.0
2023-01-06 14:30:00,90.89,91.71,90.83,91.56,30495.0,89.8922,90.7032,89.8329,90.5548,30495.0
2023-01-06 15:00:00,91.57,91.8,91.39,91.42,43994.0,90.5647,90.7922,90.3867,90.4164,43994.0
2023-01-06 15:30:00,91.4,91.65,90.95,91.22,203157.0,90.3966,90.6439,89.9515,90.2186,203157.0
2023-01-09 09:30:00,92.94,94.0,92.37,93.58,71788.0,91.9197,92.9681,91.356,92.5527,71788.0
2023-01-09 10:00:00,93.74,94.45,93.62,94.37,55372.0,92.7109,93.4131,92.5922,93.334,55372.0
2023-01-09 10:30:00,94.38,95.2,94.31,94.72,34443.0,93.3439,94.1549,93.2747,93.6802,34443.0
2023-01-09 11:00:00,94.7,95.13,94.65,95.04,24134.0,93.6604,94.0857,93.6109,93.9966,24134.0
2023-01-09 11:30:00,95.08,95.83,94.99,95.68,52282.0,94.0362,94.778,93.9472,94.6296,52282.0
2023-01-09 12:00:00,95.68,95.72,95.11,95.61,39211.0,94.6296,94.6692,94.0659,94.5604,39211.0
2023-01-09 12:30:00,95.61,95.67,95.22,95.54,20816.0,94.5604,94.6197,94.1747,94.4912,20816.0
2023-01-09 13:00:00,95.53,95.74,95.29,95.69,38162.0,94.4813,94.689,94.2439,94.6395,38162.0
2023-01-09 13:30:00,95.68,95.68,94.48,94.91,55179.0,94.6296,94.6296,93.4428,93.8681,55179.0
2023-01-09 14:00:00,94.91,95.05,94.56,94.87,50842.0,93.8681,94.0065,93.5219,93.8285,50842.0
2023-01-09 14:30:00,94.92,94.98,93.86,93.86,21140.0,93.878,93.9373,92.8296,92.8296,21140.0
2023-01-09 15:00:00,93.85,94.01,93.46,93.52,58291.0,92.8197,92.978,92.434,92.4933,58291.0
2023-01-09 15:30:00,93.5,93.57,93.05,93.22,190055.0,92.4735,92.5428,92.0285,92.1966,190055.0
2023-01-10 09:30:00,93.2,94.66,92.81,94.11,49373.0,92.1768,93.6208,91.7911,93.0769,49373.0
2023-01-10 10:00:00,94.28,94.56,93.62,93.62,20270.0,93.245,93.5219,92.5922,92.5922,20270.0
2023-01-10 10:30:00,93.63,94.03,93.04,93.89,25176.0,92.6021,92.9977,92.0186,92.8593,25176.0
2023-01-10 11:00:00,93.79,94.32,93.79,94.08,37493.0,92.7604,93.2845,92.7604,93.0472,37493.0
2023-01-10 11:30:00,94.1,94.54,93.96,94.48,37599.0,93.067,93.5021,92.9285,93.4428,37599.0
2023-01-10 12:00:00,94.46,94.5,94.06,94.07,16697.0,93.423,93.4626,93.0274,93.0373,16697.0
2023-01-10 12:30:00,94.05,94.55,94.05,94.22,23289.0,93.0175,93.512,93.0175,93.1856,23289.0
2023-01-10 13:00:00,94.23,94.73,94.22,94.73,90668.0,93.1955,93.69,93.1856,93.69,90668.0
2023-01-10 13:30:00,94.69,95.21,94.65,94.75,38937.0,93.6505,94.1648,93.6109,93.7098,38937.0
2023-01-10 14:00:00,94.83,95.45,94.8,95.32,12771.0,93.7889,94.4021,93.7593,94.2736,12771.0
2023-01-10 14:30:00,95.38,95.43,94.89,94.92,19262.0,94.3329,94.3824,93.8483,93.878,19262.0
2023-01-10 15:00:00,94.93,94.98,94.64,94.88,32975.0,93.8879,93.9373,93.601,93.8384,32975.0
2023-01-10 15:30:00,94.9,94.93,94.5,94.79,148697.0,93.8582,93.8879,93.4626,93.7494,148697.0
2023-01-11 09:30:00,95.09,95.47,94.45,95.13,26062.0,94.0461,94.4219,93.4131,94.0857,26062.0
2023-01-11 10:00:00,95.21,95.3,94.62,95.03,30607.0,94.1648,94.2538,93.5813,93.9868,30607.0
2023-01-11 10:30:00,94.93,95.02,93.75,93.75,33115.0,93.8879,93.9769,92.7208,92.7208,33115.0
2023-01-11 11:00:00,93.77,94.55,93.77,94.4,15807.0,92.7406,93.512,92.7406,93.3637,15807.0
2023-01-11 11:30:00,94.33,94.79,94.22,94.71,8591.0,93.2944,93.7494,93.1856,93.6703,8591.0
2023-01-11 12:00:00,94.7,94.95,94.65,94.95,7106.0,93.6604,93.9076,93.6109,93.9076,7106.0
2023-01-11 12:30:00,94.93,94.96,94.56,94.72,7384.0,93.8879,93.9175,93.5219,93.6802,7384.0
2023-01-11 13:00:00,94.73,95.24,94.73,95.07,10189.0,93.69,94.1944,93.69,94.0263,10189.0
2023-01-11 13:30:00,95.11,95.19,94.91,95.02,14946.0,94.0659,94.145,93.8681,93.9769,14946.0
2023-01-11 14:00:00,94.98,95.09,94.91,94.95,11268.0,93.9373,94.0461,93.8681,93.9076,11268.0
2023-01-11 14:30:00,94.96,95.22,94.92,95.22,9849.0,93.9175,94.1747,93.878,94.1747,9849.0
2023-01-11 15:00:00,95.3,95.83,95.26,95.63,22620.0,94.2538,94.778,94.2142,94.5802,22620.0
2023-01-11 15:30:00,95.64,96.36,95.39,96.34,138046.0,94.5901,95.3022,94.3428,95.2824,138046.0
2023-01-12 09:30:00,97.07,97.07,93.97,94.69,112740.0,96.0044,96.0044,92.9384,93.6505,112740.0
2023-01-12 10:00:00,94.75,95.73,94.54,95.32,26859.0,93.7098,94.6791,93.5021,94.2736,26859.0
2023-01-12 10:30:00,95.3,95.73,94.59,94.99,20469.0,94.2538,94.6791,93.5516,93.9472,20469.0
2023-01-12 11:00:00,94.98,95.42,94.56,95.24,27893.0,93.9373,94.3725,93.5219,94.1944,27893.0
2023-01-12 11:30:00,95.25,95.72,94.81,95.69,21870.0,94.2043,94.6692,93.7692,94.6395,21870.0
2023-01-12 12:00:00,95.67,95.88,95.5,95.87,16739.0,94.6197,94.8274,94.4516,94.8175,16739.0
2023-01-12 12:30:00,95.86,96.31,95.72,96.06,23603.0,94.8076,95.2527,94.6692,95.0054,23603.0
2023-01-12 13:00:00,96.06,96.24,95.4,95.4,20592.0,95.0054,95.1835,94.3527,94.3527,20592.0
2023-01-12 13:30:00,95.32,96.4,95.18,96.25,14900.0,94.2736,95.3417,94.1351,95.1934,14900.0
2023-01-12 14:00:00,96.28,96.34,95.83,95.98,13942.0,95.223,95.2824,94.778,94.9263,13942.0
2023-01-12 14:30:00,95.97,96.2,95.87,96.11,13513.0,94.9164,95.1439,94.8175,95.0549,13513.0
2023-01-12 15:00:00,96.07,96.07,95.58,95.89,14248.0,95.0153,95.0153,94.5307,94.8373,14248.0
2023-01-12 15:30:00,95.94,96.24,95.58,96.16,95119.0,94.8868,95.1835,94.5307,95.1043,95119.0
2023-01-13 09:30:00,95.54,96.68,95.27,96.53,96501.0,94.4912,95.6186,94.2241,95.4703,96501.0
2023-01-13 10:00:00,96.38,97.23,96.34,96.99,61164.0,95.3219,96.1626,95.2824,95.9252,61164.0
2023-01-13 10:30:00,97.0,97.46,96.62,97.03,68904.0,95.9351,96.3901,95.5593,95.9648,68904.0
2023-01-13 11:00:00,97.05,97.8,96.95,97.75,77504.0,95.9846,96.7263,95.8857,96.6769,77504.0
2023-01-13 11:30:00,97.75,97.99,97.41,97.92,28446.0,96.6769,96.9143,96.3406,96.845,28446.0
2023-01-13 12:00:00,97.87,98.24,97.7,98.12,21731.0,96.7956,97.1615,96.6274,97.0428,21731.0
2023-01-13 12:30:00,98.11,98.13,97.77,98.03,39479.0,97.0329,97.0527,96.6967,96.9538,39479.0
2023-01-13 13:00:00,98.12,98.14,97.77,98.03,81520.0,97.0428,97.0626,96.6967,96.9538,81520.0
2023-01-13 13:30:00,98.03,98.08,97.59,97.75,53433.0,96.9538,97.0033,96.5186,96.6769,53433.0
2023-01-13 14:00:00,97.79,97.96,97.51,97.91,15991.0,96.7165,96.8846,96.4395,96.8351,15991.0
2023-01-13 14:30:00,97.91,98.04,97.61,97.83,26241.0,96.8351,96.9637,96.5384,96.756,26241.0
2023-01-13 15:00:00,97.88,97.91,97.69,97.9,33671.0,96.8055,96.8351,96.6176,96.8252,33671.0
2023-01-13 15:30:00,97.91,97.94,97.31,97.52,198656.0,96.8351,96.8648,96.2417,96.4494,198656.0
2023-01-17 09:30:00,97.35,97.77,96.93,97.37,72330.0,96.2813,96.6967,95.8659,96.3011,72330.0
2023-01-17 10:00:00,97.39,97.86,96.54,96.56,43482.0,96.3208,96.7857,95.4802,95.5,43482.0
2023-01-17 10:30:00,96.65,96.72,96.06,96.15,20555.0,95.589,95.6582,95.0054,95.0945,20555.0
2023-01-17 11:00:00,96.26,96.35,95.46,95.87,35166.0,95.2032,95.2923,94.412,94.8175,35166.0
2023-01-17 11:30:00,95.86,96.64,95.84,96.53,40567.0,94.8076,95.5791,94.7879,95.4703,40567.0
2023-01-17 12:00:00,96.55,96.67,96.22,96.38,13114.0,95.4901,95.6087,95.1637,95.3219,13114.0
2023-01-17 12:30:00,96.37,96.71,96.15,96.61,13638.0,95.312,95.6483,95.0945,95.5494,13638.0
2023-01-17 13:00:00,96.68,96.88,96.47,96.83,10274.0,95.6186,95.8164,95.4109,95.767,10274.0
2023-01-17 13:30:00,96.84,97.0,96.74,96.95,17357.0,95.7769,95.9351,95.678,95.8857,17357.0
2023-01-17 14:00:00,96.92,97.05,96.41,96.61,15755.0,95.856,95.9846,95.3516,95.5494,15755.0
2023-01-17 14:30:00,96.67,96.86,96.66,96.66,15138.0,95.6087,95.7967,95.5989,95.5989,15138.0
2023-01-17 15:00:00,96.77,97.03,96.66,96.91,21632.0,95.7077,95.9648,95.5989,95.8461,21632.0
2023-01-17 15:30:00,96.92,97.05,96.61,96.62,140752.0,95.856,95.9846,95.5494,95.5593,140752.0
2023-01-18 09:30:00,97.31,98.44,97.29,98.14,42595.0,96.2417,97.3593,96.2219,97.0626,42595.0
2023-01-18 10:00:00,98.21,98.37,97.53,98.13,44360.0,97.1318,97.2901,96.4593,97.0527,44360.0
2023-01-18 10:30:00,98.11,98.24,97.23,97.55,25527.0,97.0329,97.1615,96.1626,96.4791,25527.0
2023-01-18 11:00:00,97.53,97.6,96.47,96.78,21023.0,96.4593,96.5285,95.4109,95.7175,21023.0
2023-01-18 11:30:00,96.69,96.69,95.97,96.28,17745.0,95.6285,95.6285,94.9164,95.223,17745.0
2023-01-18 12:00:00,96.33,96.4,95.94,96.2,43186.0,95.2725,95.3417,94.8868,95.1439,43186.0
2023-01-18 12:30:00,96.23,96.24,95.97,96.14,17380.0,95.1736,95.1835,94.9164,95.0846,17380.0
2023-01-18 13:00:00,96.14,96.48,95.89,96.48,16348.0,95.0846,95.4208,94.8373,95.4208,16348.0
2023-01-18 13:30:00,96.45,96.48,96.0,96.29,17648.0,95.3912,95.4208,94.9461,95.2329,17648.0
2023-01-18 14:00:00,96.32,96.65,96.08,96.58,22833.0,95.2626,95.589,95.0252,95.5197,22833.0
2023-01-18 14:30:00,96.61,96.66,96.15,96.26,20287.0,95.5494,95.5989,95.0945,95.2032,20287.0
2023-01-18 15:00:00,96.26,96.47,96.08,96.25,28377.0,95.2032,95.4109,95.0252,95.1934,28377.0
2023-01-18 15:30:00,96.22,96.56,95.81,95.9,209559.0,95.1637,95.5,94.7582,94.8472,209559.0
2023-01-19 09:30:00,94.84,95.25,93.52,94.31,56102.0,93.7988,94.2043,92.4933,93.2747,56102.0
2023-01-19 10:00:00,94.19,94.38,93.26,93.44,35011.0,93.156,93.3439,92.2362,92.4142,35011.0
2023-01-19 10:30:00,93.37,93.69,92.6,92.83,24251.0,92.345,92.6615,91.5834,91.8109,24251.0
2023-01-19 11:00:00,92.86,93.21,92.61,93.18,24944.0,91.8406,92.1867,91.5933,92.1571,24944.0
2023-01-19 11:30:00,93.13,93.47,93.1,93.43,93708.0,92.1076,92.4439,92.0779,92.4043,93708.0
2023-01-19 12:00:00,93.49,94.11,93.48,93.9,45877.0,92.4637,93.0769,92.4538,92.8692,45877.0
2023-01-19 12:30:00,93.9,93.95,93.66,93.95,84480.0,92.8692,92.9186,92.6318,92.9186,84480.0
2023-01-19 13:00:00,93.99,94.34,93.95,94.23,22992.0,92.9582,93.3043,92.9186,93.1955,22992.0
2023-01-19 13:30:00,94.24,94.51,94.12,94.4,30571.0,93.2054,93.4725,93.0867,93.3637,30571.0
2023-01-19 14:00:00,94.42,94.91,94.16,94.91,11992.0,93.3834,93.8681,93.1263,93.8681,11992.0
2023-01-19 14:30:00,94.81,95.12,94.81,94.93,16901.0,93.7692,94.0758,93.7692,93.8879,16901.0
2023-01-19 15:00:00,94.95,95.03,94.62,94.76,22777.0,93.9076,93.9868,93.5813,93.7197,22777.0
2023-01-19 15:30:00,94.73,94.73,93.73,93.85,178055.0,93.69,93.69,92.701,92.8197,178055.0
2023-01-20 09:30:00,95.4,95.4,94.45,94.7,74857.0,94.3527,94.3527,93.4131,93.6604,74857.0
2023-01-20 10:00:00,94.68,95.07,94.49,94.99,40613.0,93.6406,94.0263,93.4527,93.9472,40613.0
2023-01-20 10:30:00,95.02,95.1,94.75,94.75,18044.0,93.9769,94.056,93.7098,93.7098,18044.0
2023-01-20 11:00:00,94.75,95.18,94.75,95.14,32042.0,93.7098,94.1351,93.7098,94.0955,32042.0
2023-01-20 11:30:00,95.15,95.5,95.04,95.2,22650.0,94.1054,94.4516,93.9966,94.1549,22650.0
2023-01-20 12:00:00,95.2,95.8,95.2,95.74,77726.0,94.1549,94.7483,94.1549,94.689,77726.0
2023-01-20 12:30:00,95.74,95.86,95.66,95.69,21894.0,94.689,94.8076,94.6098,94.6395,21894.0
2023-01-20 13:00:00,95.7,95.94,95.5,95.78,58265.0,94.6494,94.8868,94.4516,94.7285,58265.0
2023-01-20 13:30:00,95.79,96.37,95.76,96.26,27876.0,94.7384,95.312,94.7087,95.2032,27876.0
2023-01-20 14:00:00,96.32,96.35,96.15,96.26,12415.0,95.2626,95.2923,95.0945,95.2032,12415.0
2023-01-20 14:30:00,96.26,96.58,96.15,96.58,24492.0,95.2032,95.5197,95.0945,95.5197,24492.0
2023-01-20 15:00:00,96.61,97.02,96.6,96.92,47380.0,95.5494,95.9549,95.5395,95.856,47380.0
2023-01-20 15:30:00,96.92,97.55,96.69,97.54,252492.0,95.856,96.4791,95.6285,96.4692,252492.0
2023-01-23 09:30:00,98.14,99.92,97.9,99.47,79407.0,97.0626,98.8231,96.8252,98.378,79407.0
2023-01-23 10:00:00,99.48,100.29,99.33,100.01,42824.0,98.3879,99.189,98.2395,98.9121,42824.0
2023-01-23 10:30:00,100.06,100.6,99.77,100.56,38495.0,98.9615,99.4956,98.6747,99.456,38495.0
2023-01-23 11:00:00,100.6,101.82,100.6,101.43,103758.0,99.4956,100.7022,99.4956,100.3165,103758.0
2023-01-23 11:30:00,101.43,103.01,101.41,102.94,118212.0,100.3165,101.8791,100.2967,101.8099,118212.0
2023-01-23 12:00:00,102.98,103.44,102.68,103.43,200304.0,101.8495,102.3044,101.5528,102.2945,200304.0
2023-01-23 12:30:00,103.46,104.1,103.33,104.07,66594.0,102.3242,102.9572,102.1956,102.9275,66594.0
2023-01-23 13:00:00,104.07,104.32,103.67,104.14,51856.0,102.9275,103.1748,102.5319,102.9967,51856.0
2023-01-23 13:30:00,104.1,104.47,103.5,103.5,56306.0,102.9572,103.3231,102.3638,102.3638,56306.0
2023-01-23 14:00:00,103.49,103.99,103.23,103.44,42956.0,102.3539,102.8484,102.0967,102.3044,42956.0
2023-01-23 14:30:00,103.46,103.56,102.53,102.87,57210.0,102.3242,102.4231,101.4044,101.7407,57210.0
2023-01-23 15:00:00,102.97,103.7,102.83,103.32,52396.0,101.8396,102.5616,101.7011,102.1857,52396.0
2023-01-23 15:30:00,103.33,103.61,103.05,103.51,272651.0,102.1956,102.4726,101.9187,102.3737,272651.0
2023-01-24 09:30:00,101.84,103.14,101.84,102.33,57704.0,100.722,102.0077,100.722,101.2066,57704.0
2023-01-24 10:00:00,102.29,102.87,101.89,102.71,27340.0,101.1671,101.7407,100.7714,101.5824,27340.0
2023-01-24 10:30:00,102.67,103.21,102.14,102.86,33359.0,101.5429,102.077,101.0187,101.7308,33359.0
2023-01-24 11:00:00,102.85,103.15,102.29,103.15,26081.0,101.7209,102.0176,101.1671,102.0176,26081.0
2023-01-24 11:30:00,103.12,103.13,102.45,102.52,24275.0,101.9879,101.9978,101.3253,101.3945,24275.0
2023-01-24 12:00:00,102.5,102.79,102.13,102.64,18807.0,101.3747,101.6616,101.0088,101.5132,18807.0
2023-01-24 12:30:00,102.66,102.66,102.29,102.57,17864.0,101.533,101.533,101.1671,101.444,17864.0
2023-01-24 13:00:00,102.56,102.87,102.2,102.87,28317.0,101.4341,101.7407,101.078,101.7407,28317.0
2023-01-24 13:30:00,102.9,103.24,102.85,103.05,27596.0,101.7704,102.1066,101.7209,101.9187,27596.0
2023-01-24 14:00:00,103.05,103.12,102.51,102.78,43091.0,101.9187,101.9879,101.3846,101.6517,43091.0
2023-01-24 14:30:00,102.8,102.93,102.52,102.58,21707.0,101.6715,101.8,101.3945,101.4539,21707.0
2023-01-24 15:00:00,102.57,102.84,102.41,102.8,35706.0,101.444,101.711,101.2857,101.6715,35706.0
2023-01-24 15:30:00,102.8,103.14,102.23,103.05,193809.0,101.6715,102.0077,101.1077,101.9187,193809.0
2023-01-25 09:30:00,100.54,101.41,100.37,100.66,50351.0,99.4363,100.2967,99.2681,99.5549,50351.0
2023-01-25 10:00:00,100.65,100.98,100.25,100.62,21942.0,99.5451,99.8714,99.1494,99.5154,21942.0
2023-01-25 10:30:00,100.71,101.05,100.41,100.84,15500.0,99.6044,99.9407,99.3077,99.733,15500.0
2023-01-25 11:00:00,100.84,101.31,100.4,100.91,27662.0,99.733,100.1978,99.2978,99.8022,27662.0
2023-01-25 11:30:00,100.97,101.93,100.84,101.61,27239.0,99.8615,100.811,99.733,100.4945,27239.0
2023-01-25 12:00:00,101.6,101.89,101.34,101.68,77434.0,100.4846,100.7714,100.2275,100.5637,77434.0
2023-01-25 12:30:00,101.71,101.92,101.65,101.8,60952.0,100.5934,100.8011,100.5341,100.6824,60952.0
2023-01-25 13:00:00,101.83,102.5,101.83,102.42,65454.0,100.7121,101.3747,100.7121,101.2956,65454.0
2023-01-25 13:30:00,102.5,103.04,102.18,102.84,30224.0,101.3747,101.9088,101.0583,101.711,30224.0
2023-01-25 14:00:00,102.85,103.21,102.64,103.01,36632.0,101.7209,102.077,101.5132,101.8791,36632.0
2023-01-25 14:30:00,102.91,103.47,102.74,103.31,46298.0,101.7802,102.3341,101.6121,102.1759,46298.0
2023-01-25 15:00:00,103.36,103.56,103.14,103.38,79270.0,102.2253,102.4231,102.0077,102.2451,79270.0
2023-01-25 15:30:00,103.4,103.59,102.8,103.45,271461.0,102.2649,102.4528,101.6715,102.3143,271461.0
2023-01-26 09:30:00,99.71,102.64,98.25,100.21,482663.0,98.6154,101.5132,97.1714,99.1099,482663.0
2023-01-26 10:00:00,100.44,102.03,100.14,101.87,106745.0,99.3374,100.9099,99.0407,100.7517,106745.0
2023-01-26 10:30:00,101.87,101.95,99.85,100.5,91572.0,100.7517,100.8308,98.7538,99.3967,91572.0
2023-01-26 11:00:00,100.47,101.31,100.21,101.29,68717.0,99.367,100.1978,99.1099,100.178,68717.0
2023-01-26 11:30:00,101.23,102.04,101.17,102.0,91694.0,100.1187,100.9198,100.0593,100.8802,91694.0
2023-01-26 12:00:00,102.03,102.25,101.33,102.05,170178.0,100.9099,101.1275,100.2176,100.9297,170178.0
2023-01-26 12:30:00,102.02,104.97,101.79,104.16,240111.0,100.9,103.8176,100.6725,103.0165,240111.0
2023-01-26 13:00:00,104.17,104.18,103.09,104.12,151326.0,103.0264,103.0363,101.9583,102.977,151326.0
2023-01-26 13:30:00,104.11,104.25,103.19,103.25,117942.0,102.9671,103.1055,102.0572,102.1165,117942.0
2023-01-26 14:00:00,103.21,103.26,101.74,102.16,164694.0,102.077,102.1264,100.6231,101.0385,164694.0
2023-01-26 14:30:00,102.12,102.2,101.77,102.1,288213.0,100.9989,101.078,100.6528,100.9791,288213.0
2023-01-26 15:00:00,102.07,104.02,102.0,103.93,212654.0,100.9495,102.8781,100.8802,102.789,212654.0
2023-01-26 15:30:00,103.94,104.04,103.11,103.73,373918.0,102.7989,102.8978,101.978,102.5912,373918.0
2023-01-27 09:30:00,101.49,103.09,99.33,101.57,216304.0,100.3758,101.9583,98.2395,100.455,216304.0
2023-01-27 10:00:00,101.56,102.33,101.19,101.8,101803.0,100.4451,101.2066,100.0791,100.6824,101803.0
2023-01-27 10:30:00,101.8,102.78,101.62,102.32,80198.0,100.6824,101.6517,100.5044,101.1967,80198.0
2023-01-27 11:00:00,102.32,102.55,101.47,102.08,63776.0,101.1967,101.4242,100.3561,100.9594,63776.0
2023-01-27 11:30:00,102.14,102.66,101.98,102.61,43310.0,101.0187,101.533,100.8605,101.4835,43310.0
2023-01-27 12:00:00,102.7,103.19,102.6,102.65,54509.0,101.5726,102.0572,101.4736,101.5231,54509.0
2023-01-27 12:30:00,102.67,103.56,102.56,103.52,50622.0,101.5429,102.4231,101.4341,102.3835,50622.0
2023-01-27 13:00:00,103.59,104.07,103.05,103.95,91927.0,102.4528,102.9275,101.9187,102.8088,91927.0
2023-01-27 13:30:00,103.98,104.11,103.41,103.7,108213.0,102.8385,102.9671,102.2748,102.5616,108213.0
2023-01-27 14:00:00,103.73,104.16,103.51,103.87,75234.0,102.5912,103.0165,102.3737,102.7297,75234.0
2023-01-27 14:30:00,103.89,104.09,103.07,103.3,98939.0,102.7495,102.9473,101.9385,102.166,98939.0
2023-01-27 15:00:00,103.33,104.22,103.33,103.97,64582.0,102.1956,103.0759,102.1956,102.8286,64582.0
2023-01-27 15:30:00,103.98,104.2,103.3,103.42,316674.0,102.8385,103.0561,102.166,102.2846,316674.0
2023-01-30 09:30:00,102.04,102.52,101.13,101.89,282681.0,100.9198,101.3945,100.0198,100.7714,282681.0
2023-01-30 10:00:00,101.91,102.44,101.47,101.84,117042.0,100.7912,101.3154,100.3561,100.722,117042.0
2023-01-30 10:30:00,101.8,102.13,100.56,102.13,75002.0,100.6824,101.0088,99.456,101.0088,75002.0
2023-01-30 11:00:00,102.12,102.54,101.94,102.22,56527.0,100.9989,101.4143,100.8209,101.0978,56527.0
2023-01-30 11:30:00,102.07,102.5,101.92,102.3,43298.0,100.9495,101.3747,100.8011,101.1769,43298.0
2023-01-30 12:00:00,102.3,102.52,102.14,102.48,35647.0,101.1769,101.3945,101.0187,101.355,35647.0
2023-01-30 12:30:00,102.49,102.59,101.89,101.96,24520.0,101.3649,101.4638,100.7714,100.8407,24520.0
2023-01-30 13:00:00,101.93,102.18,101.83,101.91,28195.0,100.811,101.0583,100.7121,100.7912,28195.0
2023-01-30 13:30:00,101.85,102.12,101.73,102.06,39994.0,100.7319,100.9989,100.6132,100.9396,39994.0
2023-01-30 14:00:00,102.09,102.2,101.8,101.83,27865.0,100.9692,101.078,100.6824,100.7121,27865.0
2023-01-30 14:30:00,101.79,101.88,101.53,101.62,33288.0,100.6725,100.7616,100.4154,100.5044,33288.0
2023-01-30 15:00:00,101.62,101.85,100.83,100.88,53132.0,100.5044,100.7319,99.7231,99.7725,53132.0
2023-01-30 15:30:00,100.88,101.2,100.02,100.17,328764.0,99.7725,100.089,98.922,99.0703,328764.0
2023-01-31 09:30:00,99.85,100.53,99.6,99.6,284030.0,98.7538,99.4264,98.5066,98.5066,284030.0
2023-01-31 10:00:00,99.61,100.28,99.01,100.23,136211.0,98.5165,99.1791,97.9231,99.1297,136211.0
2023-01-31 10:30:00,100.25,100.57,99.86,100.05,91945.0,99.1494,99.4659,98.7637,98.9516,91945.0
2023-01-31 11:00:00,100.06,100.64,100.06,100.2,53598.0,98.9615,99.5352,98.9615,99.1,53598.0
2023-01-31 11:30:00,100.23,100.47,99.84,100.27,31017.0,99.1297,99.367,98.7439,99.1692,31017.0
2023-01-31 12:00:00,100.29,101.1,100.15,100.94,31001.0,99.189,99.9901,99.0505,99.8319,31001.0
2023-01-31 12:30:00,100.93,101.19,100.84,100.94,51363.0,99.822,100.0791,99.733,99.8319,51363.0
2023-01-31 13:00:00,100.99,101.11,100.85,100.95,19556.0,99.8813,100.0,99.7429,99.8418,19556.0
2023-01-31 13:30:00,100.95,101.32,100.76,101.27,37259.0,99.8418,100.2077,99.6538,100.1582,37259.0
2023-01-31 14:00:00,101.25,101.28,100.82,100.87,25295.0,100.1385,100.1681,99.7132,99.7626,25295.0
2023-01-31 14:30:00,100.9,101.09,100.7,100.97,35133.0,99.7923,99.9802,99.5945,99.8615,35133.0
2023-01-31 15:00:00,101.1,101.25,100.57,100.63,36935.0,99.9901,100.1385,99.4659,99.5253,36935.0
2023-01-31 15:30:00,100.63,101.72,100.5,101.71,244617.0,99.5253,100.6033,99.3967,100.5934,244617.0
2023-02-01 09:30:00,102.19,103.98,101.93,103.97,66841.0,101.0681,102.8385,100.811,102.8286,66841.0
2023-02-01 10:00:00,103.96,104.5,103.74,104.46,50678.0,102.8187,103.3528,102.6011,103.3132,50678.0
2023-02-01 10:30:00,104.48,104.73,103.51,103.52,58773.0,103.333,103.5803,102.3737,102.3835,58773.0
2023-02-01 11:00:00,103.49,104.41,103.31,104.22,28731.0,102.3539,103.2638,102.1759,103.0759,28731.0
2023-02-01 11:30:00,104.23,104.36,103.92,104.2,18922.0,103.0858,103.2143,102.7792,103.0561,18922.0
2023-02-01 12:00:00,104.18,104.37,103.98,104.31,21397.0,103.0363,103.2242,102.8385,103.1649,21397.0
2023-02-01 12:30:00,104.33,104.57,104.25,104.46,24400.0,103.1847,103.422,103.1055,103.3132,24400.0
2023-02-01 13:00:00,104.43,104.61,104.28,104.58,21536.0,103.2836,103.4616,103.1352,103.4319,21536.0
2023-02-01 13:30:00,104.65,104.75,103.92,104.05,27135.0,103.5011,103.6,102.7792,102.9077,27135.0
2023-02-01 14:00:00,104.09,104.79,103.37,104.43,40758.0,102.9473,103.6396,102.2352,103.2836,40758.0
2023-02-01 14:30:00,104.43,107.1,103.58,106.67,129464.0,103.2836,105.9242,102.4429,105.499,129464.0
2023-02-01 15:00:00,106.8,108.09,106.69,108.05,144061.0,105.6275,106.9034,105.5187,106.8638,144061.0
2023-02-01 15:30:00,108.09,108.77,107.47,108.1,508546.0,106.9034,107.5759,106.2902,106.9133,508546.0
2023-02-02 09:30:00,109.83,111.88,109.41,110.44,181418.0,108.6243,110.6518,108.2089,109.2276,181418.0
2023-02-02 10:00:00,110.43,111.39,110.04,111.15,97286.0,109.2177,110.1672,108.832,109.9298,97286.0
2023-02-02 10:30:00,111.21,112.06,110.82,110.99,145954.0,109.9891,110.8298,109.6034,109.7715,145954.0
2023-02-02 11:00:00,110.91,111.38,110.36,111.03,49790.0,109.6924,110.1573,109.1485,109.8111,49790.0
2023-02-02 11:30:00,111.08,111.09,110.06,110.14,66333.0,109.8606,109.8704,108.8518,108.9309,66333.0
2023-02-02 12:00:00,110.13,111.46,110.13,111.33,60849.0,108.921,110.2364,108.921,110.1078,60849.0
2023-02-02 12:30:00,111.34,111.36,110.81,111.06,22422.0,110.1177,110.1375,109.5935,109.8408,22422.0
2023-02-02 13:00:00,111.04,111.66,111.04,111.32,70341.0,109.821,110.4342,109.821,110.0979,70341.0
2023-02-02 13:30:00,111.29,111.8,111.21,111.77,20334.0,110.0682,110.5727,109.9891,110.543,20334.0
2023-02-02 14:00:00,111.85,111.85,110.88,111.01,23903.0,110.6221,110.6221,109.6627,109.7913,23903.0
2023-02-02 14:30:00,110.98,111.03,110.24,110.49,67269.0,109.7617,109.8111,109.0298,109.277,67269.0
2023-02-02 15:00:00,110.45,110.79,109.89,110.46,70961.0,109.2375,109.5737,108.6836,109.2474,70961.0
2023-02-02 15:30:00,110.49,111.62,110.21,111.57,253921.0,109.277,110.3946,109.0001,110.3452,253921.0
2023-02-03 09:30:00,108.67,110.29,107.79,109.9,60684.0,107.477,109.0792,106.6067,108.6935,60684.0
2023-02-03 10:00:00,109.67,110.26,109.01,109.98,44972.0,108.466,109.0496,107.8133,108.7726,44972.0
2023-02-03 10:30:00,110.02,110.73,109.83,109.98,26285.0,108.8122,109.5144,108.6243,108.7726,26285.0
2023-02-03 11:00:00,109.98,110.61,109.97,110.39,24015.0,108.7726,109.3957,108.7627,109.1781,24015.0
2023-02-03 11:30:00,110.41,110.56,109.22,109.25,29274.0,109.1979,109.3463,108.021,108.0506,29274.0
2023-02-03 12:00:00,109.29,109.94,109.22,109.8,46143.0,108.0902,108.7331,108.021,108.5946,46143.0
2023-02-03 12:30:00,109.78,109.9,108.65,108.65,47655.0,108.5748,108.6935,107.4572,107.4572,47655.0
2023-02-03 13:00:00,108.63,108.78,108.29,108.44,30446.0,107.4375,107.5858,107.1012,107.2495,30446.0
2023-02-03 13:30:00,108.41,108.44,107.72,108.1,26972.0,107.2199,107.2495,106.5374,106.9133,26972.0
2023-02-03 14:00:00,108.08,108.23,107.69,107.95,24862.0,106.8935,107.0418,106.5078,106.7649,24862.0
2023-02-03 14:30:00,107.93,108.08,107.4,107.52,44209.0,106.7451,106.8935,106.221,106.3396,44209.0
2023-02-03 15:00:00,107.47,107.61,107.07,107.39,41006.0,106.2902,106.4286,105.8946,106.2111,41006.0
2023-02-03 15:30:00,107.4,108.08,107.09,107.99,190333.0,106.221,106.8935,105.9144,106.8045,190333.0
2023-02-06 09:30:00,107.33,108.5,106.7,108.16,104381.0,106.1517,107.3089,105.5286,106.9726,104381.0
2023-02-06 10:00:00,108.12,108.4,106.5,106.79,53864.0,106.933,107.21,105.3308,105.6177,53864.0
2023-02-06 10:30:00,106.68,107.52,106.58,107.34,31800.0,105.5089,106.3396,105.41,106.1616,31800.0
2023-02-06 11:00:00,107.34,107.86,107.1,107.74,21054.0,106.1616,106.6759,105.9242,106.5572,21054.0
2023-02-06 11:30:00,107.8,108.04,106.76,106.76,46562.0,106.6166,106.8539,105.588,105.588,46562.0
2023-02-06 12:00:00,106.79,107.06,106.49,107.01,22800.0,105.6177,105.8847,105.3209,105.8352,22800.0
2023-02-06 12:30:00,107.11,107.52,107.09,107.35,23955.0,105.9341,106.3396,105.9144,106.1715,23955.0
2023-02-06 13:00:00,107.33,107.54,107.15,107.34,21116.0,106.1517,106.3594,105.9737,106.1616,21116.0
2023-02-06 13:30:00,107.31,107.72,107.28,107.66,41960.0,106.1319,106.5374,106.1023,106.4781,41960.0
2023-02-06 14:00:00,107.72,107.8,106.85,107.05,21336.0,106.5374,106.6166,105.677,105.8748,21336.0
2023-02-06 14:30:00,107.07,107.07,106.56,107.06,23891.0,105.8946,105.8946,105.3902,105.8847,23891.0
2023-02-06 15:00:00,107.1,107.16,106.37,106.51,46101.0,105.9242,105.9836,105.2023,105.3407,46101.0
2023-02-06 15:30:00,106.5,107.09,106.43,106.96,208601.0,105.3308,105.9144,105.2616,105.7858,208601.0
2023-02-07 09:30:00,106.92,108.85,106.81,108.22,99004.0,105.7462,107.655,105.6374,107.032,99004.0
2023-02-07 10:00:00,108.22,108.5,107.73,107.84,63152.0,107.032,107.3089,106.5473,106.6561,63152.0
2023-02-07 10:30:00,107.92,108.36,107.53,107.69,42761.0,106.7352,107.1704,106.3495,106.5078,42761.0
2023-02-07 11:00:00,107.7,108.32,107.7,107.93,25070.0,106.5177,107.1309,106.5177,106.7451,25070.0
2023-02-07 11:30:00,107.99,108.65,107.97,108.35,26423.0,106.8045,107.4572,106.7847,107.1605,26423.0
2023-02-07 12:00:00,108.37,108.54,108.18,108.25,23947.0,107.1803,107.3484,106.9924,107.0616,23947.0
2023-02-07 12:30:00,108.28,110.89,108.28,110.46,68311.0,107.0913,109.6726,107.0913,109.2474,68311.0
2023-02-07 13:00:00,110.57,110.76,108.73,108.81,47654.0,109.3562,109.5441,107.5364,107.6155,47654.0
2023-02-07 13:30:00,108.63,108.72,107.63,108.54,79739.0,107.4375,107.5265,106.4484,107.3484,79739.0
2023-02-07 14:00:00,108.55,109.74,108.54,109.41,40136.0,107.3583,108.5353,107.3484,108.2089,40136.0
2023-02-07 14:30:00,109.42,110.1,109.39,109.91,62816.0,108.2188,108.8913,108.1891,108.7034,62816.0
2023-02-07 15:00:00,109.94,110.65,109.64,110.57,70815.0,108.7331,109.4353,108.4364,109.3562,70815.0
2023-02-07 15:30:00,110.53,110.85,109.97,110.19,234443.0,109.3166,109.6331,108.7627,108.9803,234443.0
2023-02-08 09:30:00,108.46,110.31,108.46,110.01,49010.0,107.2693,109.099,107.2693,108.8023,49010.0
2023-02-08 10:00:00,110.0,110.16,109.27,109.42,31838.0,108.7924,108.9507,108.0704,108.2188,31838.0
2023-02-08 10:30:00,109.4,109.4,108.47,108.6,25702.0,108.199,108.199,107.2792,107.4078,25702.0
2023-02-08 11:00:00,108.51,108.85,107.66,108.04,32897.0,107.3188,107.655,106.4781,106.8539,32897.0
2023-02-08 11:30:00,107.98,108.38,107.57,108.33,25575.0,106.7946,107.1902,106.3891,107.1407,25575.0
2023-02-08 12:00:00,108.32,108.32,107.66,107.88,21797.0,107.1309,107.1309,106.4781,106.6957,21797.0
2023-02-08 12:30:00,107.94,108.07,107.7,107.94,20175.0,106.755,106.8836,106.5177,106.755,20175.0
2023-02-08 13:00:00,107.86,108.1,107.7,107.74,16276.0,106.6759,106.9133,106.5177,106.5572,16276.0
2023-02-08 13:30:00,107.72,107.88,107.45,107.61,22481.0,106.5374,106.6957,106.2704,106.4286,22481.0
2023-02-08 14:00:00,107.63,108.1,107.49,107.86,16381.0,106.4484,106.9133,106.31,106.6759,16381.0
2023-02-08 14:30:00,107.96,108.06,107.45,107.7,18817.0,106.7748,106.8737,106.2704,106.5177,18817.0
2023-02-08 15:00:00,107.67,107.7,107.28,107.64,56757.0,106.488,106.5177,106.1023,106.4583,56757.0
2023-02-08 15:30:00,107.64,108.02,107.48,107.63,160359.0,106.4583,106.8341,106.3001,106.4484,160359.0
2023-02-09 09:30:00,109.36,110.23,109.2,110.18,49965.0,108.1594,109.0199,108.0012,108.9704,49965.0
2023-02-09 10:00:00,110.11,110.28,108.56,108.8,34396.0,108.9012,109.0693,107.3682,107.6056,34396.0
2023-02-09 10:30:00,108.87,109.3,108.59,108.78,19885.0,107.6748,108.1001,107.3979,107.5858,19885.0
2023-02-09 11:00:00,108.79,108.87,108.26,108.65,16738.0,107.5957,107.6748,107.0715,107.4572,16738.0
2023-02-09 11:30:00,108.57,108.82,108.35,108.53,21251.0,107.3781,107.6254,107.1605,107.3385,21251.0
2023-02-09 12:00:00,108.53,109.11,108.51,108.85,19682.0,107.3385,107.9122,107.3188,107.655,19682.0
2023-02-09 12:30:00,108.72,108.72,107.7,108.19,25462.0,107.5265,107.5265,106.5177,107.0023,25462.0
2023-02-09 13:00:00,108.19,108.23,107.89,108.19,19395.0,107.0023,107.0418,106.7056,107.0023,19395.0
2023-02-09 13:30:00,108.01,108.26,107.83,107.94,17928.0,106.8243,107.0715,106.6462,106.755,17928.0
2023-02-09 14:00:00,107.93,108.19,107.85,107.85,30320.0,106.7451,107.0023,106.666,106.666,30320.0
2023-02-09 14:30:00,107.86,108.05,107.56,107.88,23500.0,106.6759,106.8638,106.3792,106.6957,23500.0
2023-02-09 15:00:00,107.78,107.78,107.19,107.34,59914.0,106.5968,106.5968,106.0133,106.1616,59914.0
2023-02-09 15:30:00,107.31,108.14,106.74,107.68,313666.0,106.1319,106.9528,105.5682,106.4979,313666.0
2023-02-10 09:30:00,106.32,106.86,105.51,105.64,53925.0,105.1528,105.6869,104.3517,104.4803,53925.0
2023-02-10 10:00:00,105.52,105.97,104.54,105.43,42480.0,104.3616,104.8067,103.3924,104.2726,42480.0
2023-02-10 10:30:00,105.51,105.62,104.54,104.91,22426.0,104.3517,104.4605,103.3924,103.7583,22426.0
2023-02-10 11:00:00,104.93,105.06,104.47,104.59,25129.0,103.7781,103.9066,103.3231,103.4418,25129.0
2023-02-10 11:30:00,104.56,105.22,104.29,105.21,32802.0,103.4121,104.0649,103.1451,104.055,32802.0
2023-02-10 12:00:00,105.17,105.44,104.93,104.97,58037.0,104.0154,104.2825,103.7781,103.8176,58037.0
2023-02-10 12:30:00,105.11,105.46,104.94,105.28,26010.0,103.9561,104.3023,103.788,104.1242,26010.0
2023-02-10 13:00:00,105.38,106.02,105.24,105.59,25969.0,104.2231,104.8561,104.0847,104.4308,25969.0
2023-02-10 13:30:00,105.63,105.63,105.09,105.18,22293.0,104.4704,104.4704,103.9363,104.0253,22293.0
2023-02-10 14:00:00,105.29,105.5,105.1,105.25,17802.0,104.1341,104.3418,103.9462,104.0946,17802.0
2023-02-10 14:30:00,105.23,105.47,105.02,105.35,24769.0,104.0748,104.3121,103.8671,104.1935,24769.0
2023-02-10 15:00:00,105.42,105.81,105.39,105.48,32292.0,104.2627,104.6484,104.233,104.322,32292.0
2023-02-10 15:30:00,105.5,106.0,105.46,105.59,174066.0,104.3418,104.8363,104.3023,104.4308,174066.0
2023-02-13 09:30:00,105.88,106.5,105.36,106.48,24785.0,104.7176,105.3308,104.2033,105.3111,24785.0
2023-02-13 10:00:00,106.59,106.59,105.85,106.32,16887.0,105.4198,105.4198,104.688,105.1528,16887.0
2023-02-13 10:30:00,106.3,106.75,106.08,106.69,14917.0,105.133,105.5781,104.9154,105.5187,14917.0
2023-02-13 11:00:00,106.81,107.03,106.56,106.75,13674.0,105.6374,105.855,105.3902,105.5781,13674.0
2023-02-13 11:30:00,106.76,107.29,106.68,106.9,23656.0,105.588,106.1122,105.5089,105.7264,23656.0
2023-02-13 12:00:00,106.91,107.51,106.91,107.36,13452.0,105.7363,106.3297,105.7363,106.1814,13452.0
2023-02-13 12:30:00,107.33,107.34,106.96,107.08,8983.0,106.1517,106.1616,105.7858,105.9045,8983.0
2023-02-13 13:00:00,107.1,107.44,106.86,107.32,11852.0,105.9242,106.2605,105.6869,106.1418,11852.0
2023-02-13 13:30:00,107.38,107.6,107.18,107.57,46007.0,106.2012,106.4188,106.0034,106.3891,46007.0
2023-02-13 14:00:00,107.57,107.6,106.75,106.98,30493.0,106.3891,106.4188,105.5781,105.8056,30493.0
2023-02-13 14:30:00,106.99,107.02,106.67,107.0,36409.0,105.8155,105.8451,105.499,105.8253,36409.0
2023-02-13 15:00:00,106.97,107.23,106.89,107.06,42607.0,105.7957,106.0528,105.7166,105.8847,42607.0
2023-02-13 15:30:00,107.16,107.27,106.57,106.77,215116.0,105.9836,106.0924,105.4001,105.5979,215116.0
2023-02-14 09:30:00,105.66,107.1,105.07,107.06,47357.0,104.5001,105.9242,103.9165,105.8847,47357.0
2023-02-14 10:00:00,107.18,108.32,107.11,107.47,49511.0,106.0034,107.1309,105.9341,106.2902,49511.0
2023-02-14 10:30:00,107.47,107.63,105.53,106.08,56929.0,106.2902,106.4484,104.3715,104.9154,56929.0
2023-02-14 11:00:00,106.08,106.65,105.74,105.88,64442.0,104.9154,105.4792,104.5792,104.7176,64442.0
2023-02-14 11:30:00,105.82,106.08,105.61,106.08,30754.0,104.6583,104.9154,104.4506,104.9154,30754.0
2023-02-14 12:00:00,106.0,106.61,105.97,106.28,29237.0,104.8363,105.4396,104.8067,105.1132,29237.0
2023-02-14 12:30:00,106.26,106.65,106.24,106.45,45701.0,105.0935,105.4792,105.0737,105.2814,45701.0
2023-02-14 13:00:00,106.48,107.23,106.45,106.89,42042.0,105.3111,106.0528,105.2814,105.7166,42042.0
2023-02-14 13:30:00,107.0,107.3,106.78,107.02,43263.0,105.8253,106.1221,105.6078,105.8451,43263.0
2023-02-14 14:00:00,106.98,107.39,106.61,107.31,40921.0,105.8056,106.2111,105.4396,106.1319,40921.0
2023-02-14 14:30:00,107.31,107.9,107.28,107.82,56488.0,106.1319,106.7155,106.1023,106.6363,56488.0
2023-02-14 15:00:00,107.89,108.1,107.54,107.92,37084.0,106.7056,106.9133,106.3594,106.7352,37084.0
2023-02-14 15:30:00,107.92,108.35,107.83,108.01,209708.0,106.7352,107.1605,106.6462,106.8243,209708.0
2023-02-15 09:30:00,106.43,107.32,105.77,106.39,52482.0,105.2616,106.1418,104.6088,105.222,52482.0
2023-02-15 10:00:00,106.4,107.12,106.19,106.93,29812.0,105.2319,105.944,105.0242,105.7561,29812.0
2023-02-15 10:30:00,106.94,107.43,106.79,107.14,25867.0,105.766,106.2506,105.6177,105.9638,25867.0
2023-02-15 11:00:00,107.14,107.71,107.11,107.57,35009.0,105.9638,106.5276,105.9341,106.3891,35009.0
2023-02-15 11:30:00,107.63,108.19,107.35,107.95,48604.0,106.4484,107.0023,106.1715,106.7649,48604.0
2023-02-15 12:00:00,107.91,107.95,107.46,107.52,28036.0,106.7254,106.7649,106.2803,106.3396,28036.0
2023-02-15 12:30:00,107.42,107.98,107.33,107.8,17945.0,106.2407,106.7946,106.1517,106.6166,17945.0
2023-02-15 13:00:00,107.98,108.12,107.65,107.89,18704.0,106.7946,106.933,106.4682,106.7056,18704.0
2023-02-15 13:30:00,107.89,108.04,107.75,107.84,24570.0,106.7056,106.8539,106.5671,106.6561,24570.0
2023-02-15 14:00:00,107.84,108.16,107.84,108.08,30152.0,106.6561,106.9726,106.6561,106.8935,30152.0
2023-02-15 14:30:00,108.07,108.28,107.96,107.96,40890.0,106.8836,107.0913,106.7748,106.7748,40890.0
2023-02-15 15:00:00,107.99,108.29,107.59,107.92,52711.0,106.8045,107.1012,106.4089,106.7352,52711.0
2023-02-15 15:30:00,107.92,108.53,107.66,108.46,233644.0,106.7352,107.3385,106.4781,107.2693,233644.0
2023-02-16 09:30:00,107.02,107.64,106.46,107.3,58194.0,105.9547,106.5685,105.4002,106.2319,58194.0
2023-02-16 10:00:00,107.27,107.4,106.8,107.21,47124.0,106.2022,106.3309,105.7368,106.1428,47124.0
2023-02-16 10:30:00,107.18,107.59,106.82,107.04,43204.0,106.1131,106.519,105.7566,105.9745,43204.0
2023-02-16 11:00:00,107.06,107.23,106.87,107.05,36572.0,105.9943,106.1626,105.8061,105.9844,36572.0
2023-02-16 11:30:00,107.15,107.7,106.93,106.94,37544.0,106.0834,106.6279,105.8656,105.8755,37544.0
2023-02-16 12:00:00,106.95,107.28,106.66,107.01,35913.0,105.8854,106.2121,105.5982,105.9448,35913.0
2023-02-16 12:30:00,107.02,107.36,106.94,106.95,22276.0,105.9547,106.2913,105.8755,105.8854,22276.0
2023-02-16 13:00:00,106.99,107.28,106.88,106.98,22931.0,105.925,106.2121,105.816,105.9151,22931.0
2023-02-16 13:30:00,107.04,107.54,106.94,107.53,20560.0,105.9745,106.4695,105.8755,106.4596,20560.0
2023-02-16 14:00:00,107.54,107.71,107.21,107.61,12987.0,106.4695,106.6378,106.1428,106.5388,12987.0
2023-02-16 14:30:00,107.65,107.79,107.35,107.64,62877.0,106.5784,106.717,106.2814,106.5685,62877.0
2023-02-16 15:00:00,107.6,107.6,106.39,106.39,45399.0,106.5289,106.5289,105.3309,105.3309,45399.0
2023-02-16 15:30:00,106.38,106.78,106.14,106.26,262974.0,105.321,105.717,105.0834,105.2022,262974.0
2023-02-17 09:30:00,106.0,106.62,104.51,105.29,73764.0,104.9448,105.5586,103.4696,104.2419,73764.0
2023-02-17 10:00:00,105.34,105.87,104.99,105.32,34687.0,104.2914,104.8161,103.9449,104.2716,34687.0
2023-02-17 10:30:00,105.36,105.94,104.75,104.77,27001.0,104.3112,104.8854,103.7073,103.7271,27001.0
2023-02-17 11:00:00,104.75,105.26,104.36,104.47,31912.0,103.7073,104.2122,103.3211,103.43,31912.0
2023-02-17 11:30:00,104.42,104.5,103.71,103.83,57068.0,103.3805,103.4597,102.6776,102.7964,57068.0
2023-02-17 12:00:00,103.83,104.75,103.8,104.05,26134.0,102.7964,103.7073,102.7667,103.0142,26134.0
2023-02-17 12:30:00,104.09,104.18,103.63,104.03,14145.0,103.0538,103.1429,102.5984,102.9944,14145.0
2023-02-17 13:00:00,104.01,104.38,103.67,104.04,18937.0,102.9746,103.3409,102.638,103.0043,18937.0
2023-02-17 13:30:00,104.02,104.44,104.0,104.31,15538.0,102.9845,103.4003,102.9647,103.2716,15538.0
2023-02-17 14:00:00,104.39,104.88,104.23,104.73,21986.0,103.3508,103.836,103.1924,103.6875,21986.0
2023-02-17 14:30:00,104.69,105.23,104.56,105.17,34597.0,103.6478,104.1825,103.5191,104.1231,34597.0
2023-02-17 15:00:00,105.19,105.38,104.9,105.04,36459.0,104.1429,104.331,103.8558,103.9944,36459.0
2023-02-17 15:30:00,105.03,105.41,104.99,105.25,126547.0,103.9845,104.3607,103.9449,104.2023,126547.0
2023-02-21 09:30:00,103.66,104.34,103.44,103.75,53036.0,102.6281,103.3013,102.4103,102.7172,53036.0
2023-02-21 10:00:00,103.75,103.9,102.76,102.88,32579.0,102.7172,102.8657,101.7371,101.8559,32579.0
2023-02-21 10:30:00,102.88,103.2,102.71,102.91,28816.0,101.8559,102.1727,101.6876,101.8856,28816.0
2023-02-21 11:00:00,102.92,103.18,102.49,102.57,39498.0,101.8955,102.1529,101.4697,101.549,39498.0
2023-02-21 11:30:00,102.54,102.79,101.84,101.9,44312.0,101.5193,101.7668,100.8262,100.8856,44312.0
2023-02-21 12:00:00,101.88,102.08,101.58,101.58,36245.0,100.8658,101.0638,100.5688,100.5688,36245.0
2023-02-21 12:30:00,101.63,101.93,101.6,101.82,33768.0,100.6183,100.9153,100.5886,100.8064,33768.0
2023-02-21 13:00:00,101.8,101.82,101.11,101.3,37761.0,100.7866,100.8064,100.1035,100.2916,37761.0
2023-02-21 13:30:00,101.3,101.85,101.25,101.38,43389.0,100.2916,100.8361,100.2421,100.3708,43389.0
2023-02-21 14:00:00,101.33,101.75,101.16,101.64,34133.0,100.3213,100.7371,100.153,100.6282,34133.0
2023-02-21 14:30:00,101.63,102.12,101.63,101.7,49315.0,100.6183,101.1034,100.6183,100.6876,49315.0
2023-02-21 15:00:00,101.73,102.0,101.03,101.2,52747.0,100.7173,100.9846,100.0243,100.1926,52747.0
2023-02-21 15:30:00,101.23,101.93,101.05,101.14,315873.0,100.2223,100.9153,100.0441,100.1332,315873.0
2023-02-22 09:30:00,101.3,102.73,101.12,101.51,45851.0,100.2916,101.7074,100.1134,100.4995,45851.0
2023-02-22 10:00:00,101.58,101.64,100.77,101.21,27664.0,100.5688,100.6282,99.7669,100.2025,27664.0
2023-02-22 10:30:00,101.2,101.55,100.62,101.45,18907.0,100.1926,100.5391,99.6184,100.4401,18907.0
2023-02-22 11:00:00,101.45,101.73,101.32,101.53,20814.0,100.4401,100.7173,100.3114,100.5193,20814.0
2023-02-22 11:30:00,101.71,101.85,101.19,101.49,13303.0,100.6975,100.8361,100.1827,100.4797,13303.0
2023-02-22 12:00:00,101.37,101.61,101.15,101.39,11023.0,100.3609,100.5985,100.1431,100.3807,11023.0
2023-02-22 12:30:00,101.43,101.62,101.39,101.53,10774.0,100.4203,100.6084,100.3807,100.5193,10774.0
2023-02-22 13:00:00,101.49,101.79,101.41,101.79,6922.0,100.4797,100.7767,100.4005,100.7767,6922.0
2023-02-22 13:30:00,101.77,101.79,101.42,101.61,10303.0,100.7569,100.7767,100.4104,100.5985,10303.0
2023-02-22 14:00:00,101.59,101.84,100.81,101.15,40072.0,100.5787,100.8262,99.8065,100.1431,40072.0
2023-02-22 14:30:00,101.14,101.15,100.33,100.36,29513.0,100.1332,100.1431,99.3313,99.361,29513.0
2023-02-22 15:00:00,100.34,100.62,100.18,100.26,35641.0,99.3412,99.6184,99.1827,99.2619,35641.0
2023-02-22 15:30:00,100.25,100.86,99.89,100.78,124539.0,99.252,99.856,98.8956,99.7768,124539.0
2023-02-23 09:30:00,103.09,103.14,102.24,102.45,58987.0,102.0638,102.1133,101.2222,101.4301,58987.0
2023-02-23 10:00:00,102.48,102.61,101.46,101.84,38905.0,101.4598,101.5886,100.45,100.8262,38905.0
2023-02-23 10:30:00,101.69,101.8,100.88,101.06,24717.0,100.6777,100.7866,99.8758,100.054,24717.0
2023-02-23 11:00:00,100.93,101.41,100.61,100.72,27943.0,99.9253,100.4005,99.6085,99.7174,27943.0
2023-02-23 11:30:00,100.71,101.16,100.64,100.71,17335.0,99.7075,100.153,99.6382,99.7075,17335.0
2023-02-23 12:00:00,100.66,101.26,100.66,101.22,10425.0,99.658,100.252,99.658,100.2124,10425.0
2023-02-23 12:30:00,101.16,101.41,101.1,101.26,15114.0,100.153,100.4005,100.0936,100.252,15114.0
2023-02-23 13:00:00,101.25,101.6,101.24,101.57,11300.0,100.2421,100.5886,100.2322,100.5589,11300.0
2023-02-23 13:30:00,101.57,102.05,101.4,101.91,8660.0,100.5589,101.0341,100.3906,100.8955,8660.0
2023-02-23 14:00:00,101.91,102.58,101.8,102.57,14572.0,100.8955,101.5589,100.7866,101.549,14572.0
2023-02-23 14:30:00,102.59,102.96,102.59,102.86,19480.0,101.5688,101.9351,101.5688,101.8361,19480.0
2023-02-23 15:00:00,102.99,103.4,102.95,103.23,32652.0,101.9648,102.3707,101.9252,102.2024,32652.0
2023-02-23 15:30:00,103.21,103.39,102.84,102.96,197897.0,102.1826,102.3608,101.8163,101.9351,197897.0
2023-02-24 09:30:00,101.19,101.63,100.59,101.28,35897.0,100.1827,100.6183,99.5887,100.2718,35897.0
2023-02-24 10:00:00,101.2,101.29,100.55,100.76,32088.0,100.1926,100.2817,99.5491,99.757,32088.0
2023-02-24 10:30:00,100.71,101.2,100.63,100.91,38025.0,99.7075,100.1926,99.6283,99.9055,38025.0
2023-02-24 11:00:00,100.88,101.72,100.71,101.38,19305.0,99.8758,100.7074,99.7075,100.3708,19305.0
2023-02-24 11:30:00,101.42,101.95,101.17,101.52,16640.0,100.4104,100.9351,100.1629,100.5094,16640.0
2023-02-24 12:00:00,101.56,101.61,100.86,100.93,15619.0,100.549,100.5985,99.856,99.9253,15619.0
2023-02-24 12:30:00,101.02,101.12,100.67,100.8,17798.0,100.0144,100.1134,99.6679,99.7966,17798.0
2023-02-24 13:00:00,100.78,100.9,100.46,100.58,58365.0,99.7768,99.8956,99.46,99.5788,58365.0
2023-02-24 13:30:00,100.57,100.69,100.35,100.64,35317.0,99.5689,99.6877,99.3511,99.6382,35317.0
2023-02-24 14:00:00,100.67,100.73,100.3,100.31,30554.0,99.6679,99.7273,99.3015,99.3115,30554.0
2023-02-24 14:30:00,100.31,100.9,100.08,100.73,83585.0,99.3115,99.8956,99.0837,99.7273,83585.0
2023-02-24 15:00:00,100.82,101.09,100.24,100.26,103623.0,99.8164,100.0837,99.2421,99.2619,103623.0
2023-02-24 15:30:00,100.25,100.73,99.99,100.66,191319.0,99.252,99.7273,98.9946,99.658,191319.0
2023-02-27 09:30:00,102.37,102.47,100.97,101.46,30938.0,101.3509,101.4499,99.9649,100.45,30938.0
2023-02-27 10:00:00,101.42,101.85,101.25,101.5,42040.0,100.4104,100.8361,100.2421,100.4896,42040.0
2023-02-27 10:30:00,101.43,101.58,100.82,101.06,39490.0,100.4203,100.5688,99.8164,100.054,39490.0
2023-02-27 11:00:00,101.2,101.48,101.03,101.15,29802.0,100.1926,100.4698,100.0243,100.1431,29802.0
2023-02-27 11:30:00,101.18,101.68,100.97,101.57,27316.0,100.1728,100.6678,99.9649,100.5589,27316.0
2023-02-27 12:00:00,101.54,101.62,101.13,101.43,10956.0,100.5292,100.6084,100.1233,100.4203,10956.0
2023-02-27 12:30:00,101.59,101.72,101.42,101.67,21594.0,100.5787,100.7074,100.4104,100.6579,21594.0
2023-02-27 13:00:00,101.61,101.68,101.44,101.48,13921.0,100.5985,100.6678,100.4302,100.4698,13921.0
2023-02-27 13:30:00,101.48,101.67,101.28,101.51,38301.0,100.4698,100.6579,100.2718,100.4995,38301.0
2023-02-27 14:00:00,101.53,101.97,101.47,101.64,52427.0,100.5193,100.9549,100.4599,100.6282,52427.0
2023-02-27 14:30:00,101.61,101.62,100.71,100.84,167545.0,100.5985,100.6084,99.7075,99.8362,167545.0
2023-02-27 15:00:00,100.81,100.96,100.57,100.88,82152.0,99.8065,99.955,99.5689,99.8758,82152.0
2023-02-27 15:30:00,100.87,101.05,100.56,101.0,139759.0,99.8659,100.0441,99.559,99.9946,139759.0
2023-02-28 09:30:00,101.13,101.66,100.59,101.23,38830.0,100.1233,100.648,99.5887,100.2223,38830.0
2023-02-28 10:00:00,101.23,102.03,101.21,101.55,32456.0,100.2223,101.0143,100.2025,100.5391,32456.0
2023-02-28 10:30:00,101.56,101.76,101.11,101.41,12530.0,100.549,100.747,100.1035,100.4005,12530.0
2023-02-28 11:00:00,101.43,101.8,101.36,101.48,16463.0,100.4203,100.7866,100.351,100.4698,16463.0
2023-02-28 11:30:00,101.48,101.54,101.27,101.54,16101.0,100.4698,100.5292,100.2619,100.5292,16101.0
2023-02-28 12:00:00,101.56,101.85,101.54,101.64,12459.0,100.549,100.8361,100.5292,100.6282,12459.0
2023-02-28 12:30:00,101.63,101.81,101.28,101.81,25592.0,100.6183,100.7965,100.2718,100.7965,25592.0
2023-02-28 13:00:00,101.8,102.02,101.71,101.96,14796.0,100.7866,101.0044,100.6975,100.945,14796.0
2023-02-28 13:30:00,102.02,102.24,101.83,102.09,17493.0,101.0044,101.2222,100.8163,101.0737,17493.0
2023-02-28 14:00:00,102.14,102.43,102.02,102.02,31884.0,101.1232,101.4103,101.0044,101.0044,31884.0
2023-02-28 14:30:00,102.01,102.16,101.76,101.81,22401.0,100.9945,101.143,100.747,100.7965,22401.0
2023-02-28 15:00:00,101.75,101.79,101.32,101.51,50484.0,100.7371,100.7767,100.3114,100.4995,50484.0
2023-02-28 15:30:00,101.53,101.65,101.12,101.12,153896.0,100.5193,100.6381,100.1134,100.1134,153896.0
2023-03-01 09:30:00,101.67,102.42,101.09,102.42,35055.0,100.6579,101.4004,100.0837,101.4004,35055.0
2023-03-01 10:00:00,102.47,102.65,101.13,101.24,51793.0,101.4499,101.6282,100.1233,100.2322,51793.0
2023-03-01 10:30:00,101.18,102.09,100.98,101.83,33242.0,100.1728,101.0737,99.9748,100.8163,33242.0
2023-03-01 11:00:00,101.75,101.8,100.83,101.33,24037.0,100.7371,100.7866,99.8263,100.3213,24037.0
2023-03-01 11:30:00,101.28,101.85,101.08,101.65,25599.0,100.2718,100.8361,100.0738,100.6381,25599.0
2023-03-01 12:00:00,101.58,102.28,101.51,102.16,16428.0,100.5688,101.2618,100.4995,101.143,16428.0
2023-03-01 12:30:00,102.15,102.26,101.97,102.04,10664.0,101.1331,101.242,100.9549,101.0242,10664.0
2023-03-01 13:00:00,102.01,102.08,101.85,102.06,22863.0,100.9945,101.0638,100.8361,101.044,22863.0
2023-03-01 13:30:00,102.02,102.22,101.88,102.12,60602.0,101.0044,101.2024,100.8658,101.1034,60602.0
2023-03-01 14:00:00,102.1,102.15,101.64,101.68,29537.0,101.0836,101.1331,100.6282,100.6678,29537.0
2023-03-01 14:30:00,101.69,101.75,101.32,101.49,24288.0,100.6777,100.7371,100.3114,100.4797,24288.0
2023-03-01 15:00:00,101.46,101.78,101.37,101.48,26384.0,100.45,100.7668,100.3609,100.4698,26384.0
2023-03-01 15:30:00,101.46,101.78,101.36,101.4,119570.0,100.45,100.7668,100.351,100.3906,119570.0
2023-03-02 09:30:00,99.73,100.33,99.35,100.12,37131.0,98.7372,99.3313,98.361,99.1233,37131.0
2023-03-02 10:00:00,100.13,100.36,99.66,100.18,15147.0,99.1332,99.361,98.6679,99.1827,15147.0
2023-03-02 10:30:00,100.27,100.34,99.9,100.26,16815.0,99.2718,99.3412,98.9055,99.2619,16815.0
2023-03-02 11:00:00,100.27,100.33,99.96,100.06,22101.0,99.2718,99.3313,98.9649,99.0639,22101.0
2023-03-02 11:30:00,100.03,100.14,99.8,99.94,18264.0,99.0342,99.1431,98.8065,98.9451,18264.0
2023-03-02 12:00:00,99.98,100.08,99.64,99.84,20613.0,98.9847,99.0837,98.6481,98.8461,20613.0
2023-03-02 12:30:00,99.85,100.08,99.82,100.08,16225.0,98.856,99.0837,98.8263,99.0837,16225.0
2023-03-02 13:00:00,100.09,100.23,99.83,99.84,14073.0,99.0936,99.2322,98.8362,98.8461,14073.0
2023-03-02 13:30:00,99.89,100.75,99.72,100.74,31903.0,98.8956,99.7471,98.7273,99.7372,31903.0
2023-03-02 14:00:00,100.75,101.19,100.62,101.05,16881.0,99.7471,100.1827,99.6184,100.0441,16881.0
2023-03-02 14:30:00,101.06,101.08,100.77,100.87,55503.0,100.054,100.0738,99.7669,99.8659,55503.0
2023-03-02 15:00:00,100.88,101.61,100.7,101.53,98112.0,99.8758,100.5985,99.6976,100.5193,98112.0
2023-03-02 15:30:00,101.51,102.39,101.5,102.09,215169.0,100.4995,101.3707,100.4896,101.0737,215169.0
2023-03-03 09:30:00,102.48,102.48,101.34,101.39,40223.0,101.4598,101.4598,100.3312,100.3807,40223.0
2023-03-03 10:00:00,101.4,101.67,100.97,101.58,52117.0,100.3906,100.6579,99.9649,100.5688,52117.0
2023-03-03 10:30:00,101.57,102.0,101.43,101.48,19852.0,100.5589,100.9846,100.4203,100.4698,19852.0
2023-03-03 11:00:00,101.54,101.66,101.33,101.52,22808.0,100.5292,100.648,100.3213,100.5094,22808.0
2023-03-03 11:30:00,101.51,101.74,101.36,101.64,41506.0,100.4995,100.7272,100.351,100.6282,41506.0
2023-03-03 12:00:00,101.62,102.02,101.53,101.88,22356.0,100.6084,101.0044,100.5193,100.8658,22356.0
2023-03-03 12:30:00,101.86,102.24,101.54,102.17,32720.0,100.846,101.2222,100.5292,101.1529,32720.0
2023-03-03 13:00:00,102.15,102.36,101.97,102.0,61349.0,101.1331,101.341,100.9549,100.9846,61349.0
2023-03-03 13:30:00,102.01,102.36,102.01,102.19,23344.0,100.9945,101.341,100.9945,101.1727,23344.0
2023-03-03 14:00:00,102.18,102.67,102.11,102.44,46685.0,101.1628,101.648,101.0935,101.4202,46685.0
2023-03-03 14:30:00,102.44,102.99,102.24,102.98,42693.0,101.4202,101.9648,101.2222,101.9549,42693.0
2023-03-03 15:00:00,103.02,103.39,102.95,103.39,52077.0,101.9945,102.3608,101.9252,102.3608,52077.0
2023-03-03 15:30:00,103.39,103.39,102.92,103.02,164419.0,102.3608,102.3608,101.8955,101.9945,164419.0
2023-03-06 09:30:00,103.57,103.97,103.0,103.4,37321.0,102.539,102.935,101.9747,102.3707,37321.0
2023-03-06 10:00:00,103.36,104.44,103.16,104.21,29106.0,102.3311,103.4003,102.1331,103.1726,29106.0
2023-03-06 10:30:00,104.28,104.6,104.03,104.17,36574.0,103.2419,103.5587,102.9944,103.133,36574.0
2023-03-06 11:00:00,104.17,104.33,103.8,103.82,36415.0,103.133,103.2914,102.7667,102.7865,36415.0
2023-03-06 11:30:00,103.85,104.02,103.62,103.72,36612.0,102.8162,102.9845,102.5885,102.6875,36612.0
2023-03-06 12:00:00,103.72,103.77,103.37,103.46,17662.0,102.6875,102.737,102.341,102.4301,17662.0
2023-03-06 12:30:00,103.41,103.41,102.87,103.07,12506.0,102.3806,102.3806,101.846,102.044,12506.0
2023-03-06 13:00:00,103.0,103.08,102.74,102.84,11177.0,101.9747,102.0539,101.7173,101.8163,11177.0
2023-03-06 13:30:00,102.89,102.91,102.32,102.36,19053.0,101.8658,101.8856,101.3014,101.341,19053.0
2023-03-06 14:00:00,102.35,102.5,101.73,101.9,36669.0,101.3311,101.4796,100.7173,100.8856,36669.0
2023-03-06 14:30:00,101.91,102.06,101.4,101.7,53858.0,100.8955,101.044,100.3906,100.6876,53858.0
2023-03-06 15:00:00,101.69,101.69,101.03,101.07,78966.0,100.6777,100.6777,100.0243,100.0639,78966.0
2023-03-06 15:30:00,101.05,101.75,101.0,101.65,279086.0,100.0441,100.7371,99.9946,100.6381,279086.0
2023-03-07 09:30:00,101.82,102.4,101.65,101.94,38429.0,100.8064,101.3806,100.6381,100.9252,38429.0
2023-03-07 10:00:00,101.9,101.96,100.3,100.63,128335.0,100.8856,100.945,99.3015,99.6283,128335.0
2023-03-07 10:30:00,100.67,101.45,100.56,100.56,61762.0,99.6679,100.4401,99.559,99.559,61762.0
2023-03-07 11:00:00,100.49,100.76,100.21,100.34,32850.0,99.4897,99.757,99.2124,99.3412,32850.0
2023-03-07 11:30:00,100.29,100.72,100.27,100.53,25018.0,99.2916,99.7174,99.2718,99.5293,25018.0
2023-03-07 12:00:00,100.57,101.75,100.52,101.65,48312.0,99.5689,100.7371,99.5194,100.6381,48312.0
2023-03-07 12:30:00,101.61,101.89,101.48,101.61,35142.0,100.5985,100.8757,100.4698,100.5985,35142.0
2023-03-07 13:00:00,101.62,101.69,100.95,101.05,35935.0,100.6084,100.6777,99.9451,100.0441,35935.0
2023-03-07 13:30:00,101.05,101.16,100.41,100.53,46561.0,100.0441,100.153,99.4105,99.5293,46561.0
2023-03-07 14:00:00,100.48,100.77,100.42,100.58,25668.0,99.4798,99.7669,99.4204,99.5788,25668.0
2023-03-07 14:30:00,100.52,100.56,100.1,100.31,53434.0,99.5194,99.559,99.1035,99.3115,53434.0
2023-03-07 15:00:00,100.28,100.78,100.21,100.45,101954.0,99.2817,99.7768,99.2124,99.4501,101954.0
2023-03-07 15:30:00,100.39,100.88,100.35,100.59,196799.0,99.3907,99.8758,99.3511,99.5887,196799.0
2023-03-08 09:30:00,101.11,101.75,100.85,101.54,39940.0,100.1035,100.7371,99.8461,100.5292,39940.0
2023-03-08 10:00:00,101.6,102.5,100.74,102.41,74705.0,100.5886,101.4796,99.7372,101.3905,74705.0
2023-03-08 10:30:00,102.47,102.94,102.16,102.58,43553.0,101.4499,101.9153,101.143,101.5589,43553.0
2023-03-08 11:00:00,102.59,103.02,102.48,102.79,24173.0,101.5688,101.9945,101.4598,101.7668,24173.0
2023-03-08 11:30:00,102.81,103.16,102.42,103.11,25768.0,101.7866,102.1331,101.4004,102.0836,25768.0
2023-03-08 12:00:00,103.11,103.14,102.61,102.65,16550.0,102.0836,102.1133,101.5886,101.6282,16550.0
2023-03-08 12:30:00,102.63,102.87,102.38,102.65,18563.0,101.6084,101.846,101.3608,101.6282,18563.0
2023-03-08 13:00:00,102.68,102.79,102.3,102.34,27983.0,101.6579,101.7668,101.2816,101.3212,27983.0
2023-03-08 13:30:00,102.34,102.68,102.27,102.53,29809.0,101.3212,101.6579,101.2519,101.5094,29809.0
2023-03-08 14:00:00,102.56,102.93,102.53,102.92,24727.0,101.5391,101.9054,101.5094,101.8955,24727.0
2023-03-08 14:30:00,102.91,103.12,102.76,102.77,36333.0,101.8856,102.0935,101.7371,101.747,36333.0
2023-03-08 15:00:00,102.78,102.99,102.65,102.98,48830.0,101.7569,101.9648,101.6282,101.9549,48830.0
2023-03-08 15:30:00,102.99,103.65,102.9,103.22,261566.0,101.9648,102.6182,101.8757,102.1925,261566.0
2023-03-09 09:30:00,103.34,104.28,102.95,104.2,27870.0,102.3113,103.2419,101.9252,103.1627,27870.0
2023-03-09 10:00:00,104.36,104.76,103.96,104.19,15848.0,103.3211,103.7172,102.9251,103.1528,15848.0
2023-03-09 10:30:00,104.24,104.66,104.13,104.14,17454.0,103.2023,103.6181,103.0934,103.1033,17454.0
2023-03-09 11:00:00,104.12,104.54,103.97,104.18,21118.0,103.0835,103.4993,102.935,103.1429,21118.0
2023-03-09 11:30:00,104.2,104.25,103.84,103.95,33779.0,103.1627,103.2122,102.8063,102.9152,33779.0
2023-03-09 12:00:00,103.97,104.0,103.26,103.99,28907.0,102.935,102.9647,102.2321,102.9548,28907.0
2023-03-09 12:30:00,104.02,104.02,103.36,103.53,35931.0,102.9845,102.9845,102.3311,102.4994,35931.0
2023-03-09 13:00:00,103.5,103.65,103.04,103.15,29710.0,102.4697,102.6182,102.0143,102.1232,29710.0
2023-03-09 13:30:00,103.14,103.2,102.36,102.58,110542.0,102.1133,102.1727,101.341,101.5589,110542.0
2023-03-09 14:00:00,102.53,102.78,102.02,102.62,38794.0,101.5094,101.7569,101.0044,101.5985,38794.0
2023-03-09 14:30:00,102.61,102.96,102.4,102.49,41856.0,101.5886,101.9351,101.3806,101.4697,41856.0
2023-03-09 15:00:00,102.51,102.61,101.53,101.77,55969.0,101.4896,101.5886,100.5193,100.7569,55969.0
2023-03-09 15:30:00,101.65,102.4,101.63,102.18,280651.0,100.6381,101.3806,100.6183,101.1628,280651.0
2023-03-10 09:30:00,103.06,103.21,100.4,101.42,185407.0,102.0341,102.1826,99.4006,100.4104,185407.0
2023-03-10 10:00:00,101.34,102.31,101.19,101.49,88443.0,100.3312,101.2915,100.1827,100.4797,88443.0
2023-03-10 10:30:00,101.52,102.46,101.11,102.44,52099.0,100.5094,101.44,100.1035,101.4202,52099.0
2023-03-10 11:00:00,102.39,103.26,102.2,103.2,52045.0,101.3707,102.2321,101.1826,102.1727,52045.0
2023-03-10 11:30:00,103.18,103.65,102.26,102.29,43520.0,102.1529,102.6182,101.242,101.2717,43520.0
2023-03-10 12:00:00,102.3,102.6,101.74,101.99,69987.0,101.2816,101.5787,100.7272,100.9747,69987.0
2023-03-10 12:30:00,102.1,102.44,101.7,101.73,91333.0,101.0836,101.4202,100.6876,100.7173,91333.0
2023-03-10 13:00:00,101.76,101.89,100.7,100.9,62402.0,100.747,100.8757,99.6976,99.8956,62402.0
2023-03-10 13:30:00,100.94,100.94,100.04,100.34,57004.0,99.9352,99.9352,99.0441,99.3412,57004.0
2023-03-10 14:00:00,100.38,101.38,100.38,100.91,94675.0,99.3808,100.3708,99.3808,99.9055,94675.0
2023-03-10 14:30:00,100.93,101.65,100.93,101.47,55285.0,99.9253,100.6381,99.9253,100.4599,55285.0
2023-03-10 15:00:00,101.45,101.89,101.24,101.5,81790.0,100.4401,100.8757,100.2322,100.4896,81790.0
2023-03-10 15:30:00,101.48,101.53,101.06,101.29,362251.0,100.4698,100.5193,100.054,100.2817,362251.0
2023-03-13 09:30:00,100.0,101.63,99.66,101.26,87379.0,99.0045,100.6183,98.6679,100.252,87379.0
2023-03-13 10:00:00,101.24,101.72,100.09,100.31,95985.0,100.2322,100.7074,99.0936,99.3115,95985.0
2023-03-13 10:30:00,100.38,101.51,100.32,101.39,44128.0,99.3808,100.4995,99.3214,100.3807,44128.0
2023-03-13 11:00:00,101.37,103.1,101.2,102.92,52827.0,100.3609,102.0737,100.1926,101.8955,52827.0
2023-03-13 11:30:00,102.98,103.4,102.54,102.94,79301.0,101.9549,102.3707,101.5193,101.9153,79301.0
2023-03-13 12:00:00,102.99,103.39,101.74,102.09,42905.0,101.9648,102.3608,100.7272,101.0737,42905.0
2023-03-13 12:30:00,102.12,102.36,101.45,101.5,26558.0,101.1034,101.341,100.4401,100.4896,26558.0
2023-03-13 13:00:00,101.6,101.94,101.12,101.72,43307.0,100.5886,100.9252,100.1134,100.7074,43307.0
2023-03-13 13:30:00,101.77,102.39,101.54,102.31,20147.0,100.7569,101.3707,100.5292,101.2915,20147.0
2023-03-13 14:00:00,102.41,103.12,102.39,102.88,25559.0,101.3905,102.0935,101.3707,101.8559,25559.0
2023-03-13 14:30:00,102.98,103.2,102.78,103.06,54106.0,101.9549,102.1727,101.7569,102.0341,54106.0
2023-03-13 15:00:00,103.05,103.68,102.72,102.85,51962.0,102.0242,102.6479,101.6975,101.8262,51962.0
2023-03-13 15:30:00,102.87,103.37,102.6,102.64,186095.0,101.846,102.341,101.5787,101.6183,186095.0
2023-03-14 09:30:00,104.24,104.85,104.07,104.26,121507.0,103.2023,103.8063,103.034,103.2221,121507.0
2023-03-14 10:00:00,104.28,104.72,103.94,104.48,51459.0,103.2419,103.6776,102.9053,103.4399,51459.0
2023-03-14 10:30:00,104.45,105.26,104.37,104.37,68769.0,103.4102,104.2122,103.331,103.331,68769.0
2023-03-14 11:00:00,104.4,105.28,104.31,105.19,53827.0,103.3607,104.232,103.2716,104.1429,53827.0
2023-03-14 11:30:00,105.23,105.42,104.94,105.25,32177.0,104.1825,104.3706,103.8954,104.2023,32177.0
2023-03-14 12:00:00,105.25,105.38,104.64,104.64,67993.0,104.2023,104.331,103.5983,103.5983,67993.0
2023-03-14 12:30:00,104.61,105.12,104.61,104.93,36301.0,103.5686,104.0736,103.5686,103.8855,36301.0
2023-03-14 13:00:00,105.03,105.03,103.65,104.38,56956.0,103.9845,103.9845,102.6182,103.3409,56956.0
2023-03-14 13:30:00,104.35,104.62,103.8,103.86,106805.0,103.3112,103.5785,102.7667,102.8261,106805.0
2023-03-14 14:00:00,103.86,104.4,103.42,104.4,58318.0,102.8261,103.3607,102.3905,103.3607,58318.0
2023-03-14 14:30:00,104.4,104.42,103.99,104.15,90280.0,103.3607,103.3805,102.9548,103.1132,90280.0
2023-03-14 15:00:00,104.15,104.27,103.45,103.7,84319.0,103.1132,103.232,102.4202,102.6677,84319.0
2023-03-14 15:30:00,103.69,105.26,103.47,105.21,313050.0,102.6578,104.2122,102.44,104.1627,313050.0
2023-03-15 09:30:00,103.23,103.56,101.54,101.54,49505.0,102.2024,102.5291,100.5292,100.5292,49505.0
2023-03-15 10:00:00,101.55,101.56,100.36,100.89,120291.0,100.5391,100.549,99.361,99.8857,120291.0
2023-03-15 10:30:00,100.86,101.05,100.31,100.97,62610.0,99.856,100.0441,99.3115,99.9649,62610.0
2023-03-15 11:00:00,101.0,101.4,100.75,100.79,33788.0,99.9946,100.3906,99.7471,99.7867,33788.0
2023-03-15 11:30:00,100.69,101.35,100.6,101.25,58604.0,99.6877,100.3411,99.5986,100.2421,58604.0
2023-03-15 12:00:00,101.3,101.34,100.42,100.76,65804.0,100.2916,100.3312,99.4204,99.757,65804.0
2023-03-15 12:30:00,100.71,100.94,100.36,100.5,35563.0,99.7075,99.9352,99.361,99.4996,35563.0
2023-03-15 13:00:00,100.49,101.86,100.46,101.27,60276.0,99.4897,100.846,99.46,100.2619,60276.0
2023-03-15 13:30:00,101.22,101.5,100.82,101.48,44095.0,100.2124,100.4896,99.8164,100.4698,44095.0
2023-03-15 14:00:00,101.46,102.71,101.13,102.41,49933.0,100.45,101.6876,100.1233,101.3905,49933.0
2023-03-15 14:30:00,102.44,102.88,102.2,102.62,54047.0,101.4202,101.8559,101.1826,101.5985,54047.0
2023-03-15 15:00:00,102.61,103.03,102.32,102.95,68049.0,101.5886,102.0044,101.3014,101.9252,68049.0
2023-03-15 15:30:00,102.95,103.05,101.82,102.67,301919.0,101.9252,102.0242,100.8064,101.648,301919.0
2023-03-16 09:30:00,101.94,103.19,101.51,103.19,30195.0,100.9252,102.1628,100.4995,102.1628,30195.0
2023-03-16 10:00:00,103.24,103.48,102.52,102.65,40020.0,102.2123,102.4499,101.4995,101.6282,40020.0
2023-03-16 10:30:00,102.71,104.0,102.54,103.68,76022.0,101.6876,102.9647,101.5193,102.6479,76022.0
2023-03-16 11:00:00,103.77,104.19,103.59,104.11,97076.0,102.737,103.1528,102.5588,103.0736,97076.0
2023-03-16 11:30:00,104.23,104.91,103.97,104.6,49229.0,103.1924,103.8657,102.935,103.5587,49229.0
2023-03-16 12:00:00,104.55,104.78,103.84,103.96,17949.0,103.5092,103.737,102.8063,102.9251,17949.0
2023-03-16 12:30:00,104.01,104.71,103.87,104.55,25295.0,102.9746,103.6676,102.836,103.5092,25295.0
2023-03-16 13:00:00,104.61,104.91,104.44,104.85,26160.0,103.5686,103.8657,103.4003,103.8063,26160.0
2023-03-16 13:30:00,104.74,105.03,104.4,104.9,15703.0,103.6974,103.9845,103.3607,103.8558,15703.0
2023-03-16 14:00:00,104.82,105.31,104.65,105.31,26126.0,103.7766,104.2617,103.6082,104.2617,26126.0
2023-03-16 14:30:00,105.25,105.47,104.92,105.32,17700.0,104.2023,104.4201,103.8756,104.2716,17700.0
2023-03-16 15:00:00,105.36,106.53,105.29,106.43,33966.0,104.3112,105.4695,104.2419,105.3705,33966.0
2023-03-16 15:30:00,106.39,106.39,105.7,106.05,148731.0,105.3309,105.3309,104.6478,104.9943,148731.0
2023-03-17 09:30:00,106.54,106.87,104.93,105.39,165358.0,105.4794,105.8061,103.8855,104.3409,165358.0
2023-03-17 10:00:00,105.45,106.6,105.45,106.06,53104.0,104.4003,105.5388,104.4003,105.0042,53104.0
2023-03-17 10:30:00,106.1,106.17,104.98,105.12,57749.0,105.0438,105.1131,103.935,104.0736,57749.0
2023-03-17 11:00:00,105.0,105.36,104.54,104.79,50536.0,103.9548,104.3112,103.4993,103.7469,50536.0
2023-03-17 11:30:00,104.78,105.0,104.53,104.89,35110.0,103.737,103.9548,103.4894,103.8459,35110.0
2023-03-17 12:00:00,104.93,105.43,104.86,105.36,29837.0,103.8855,104.3805,103.8162,104.3112,29837.0
2023-03-17 12:30:00,105.46,105.82,105.13,105.33,28783.0,104.4102,104.7666,104.0835,104.2815,28783.0
2023-03-17 13:00:00,105.37,105.95,105.34,105.62,20304.0,104.3211,104.8953,104.2914,104.5686,20304.0
2023-03-17 13:30:00,105.57,105.69,105.15,105.41,26408.0,104.5191,104.6379,104.1033,104.3607,26408.0
2023-03-17 14:00:00,105.45,105.62,104.9,104.98,25210.0,104.4003,104.5686,103.8558,103.935,25210.0
2023-03-17 14:30:00,104.88,105.15,104.66,104.99,25514.0,103.836,104.1033,103.6181,103.9449,25514.0
2023-03-17 15:00:00,105.06,105.59,104.85,105.55,43318.0,104.0142,104.5389,103.8063,104.4993,43318.0
2023-03-17 15:30:00,105.55,105.61,105.02,105.12,177742.0,104.4993,104.5587,103.9746,104.0736,177742.0
2023-03-20 09:30:00,105.58,106.0,104.94,105.59,42041.0,104.529,104.9448,103.8954,104.5389,42041.0
2023-03-20 10:00:00,105.6,105.97,105.2,105.91,31050.0,104.5488,104.9151,104.1528,104.8557,31050.0
2023-03-20 10:30:00,105.95,105.99,105.36,105.84,22331.0,104.8953,104.9349,104.3112,104.7864,22331.0
2023-03-20 11:00:00,105.84,106.19,105.8,106.17,35167.0,104.7864,105.1329,104.7468,105.1131,35167.0
2023-03-20 11:30:00,106.16,106.25,105.48,105.53,36670.0,105.1032,105.1923,104.43,104.4795,36670.0
2023-03-20 12:00:00,105.55,105.55,104.88,105.52,25384.0,104.4993,104.4993,103.836,104.4696,25384.0
2023-03-20 12:30:00,105.53,105.92,105.39,105.83,19823.0,104.4795,104.8656,104.3409,104.7765,19823.0
2023-03-20 13:00:00,105.83,105.99,105.69,105.84,21097.0,104.7765,104.9349,104.6379,104.7864,21097.0
2023-03-20 13:30:00,105.84,106.18,105.73,106.12,27621.0,104.7864,105.123,104.6775,105.0636,27621.0
2023-03-20 14:00:00,106.14,106.37,105.86,106.16,20232.0,105.0834,105.3111,104.8062,105.1032,20232.0
2023-03-20 14:30:00,106.13,106.32,105.86,106.06,28026.0,105.0735,105.2616,104.8062,105.0042,28026.0
2023-03-20 15:00:00,106.05,106.41,105.96,106.32,24519.0,104.9943,105.3507,104.9052,105.2616,24519.0
2023-03-20 15:30:00,106.28,106.62,106.19,106.48,123393.0,105.222,105.5586,105.1329,105.42,123393.0
2023-03-21 09:30:00,107.08,108.0,107.08,107.99,39775.0,106.0141,106.9249,106.0141,106.915,39775.0
2023-03-21 10:00:00,108.0,108.28,106.8,107.11,37396.0,106.9249,107.2021,105.7368,106.0438,37396.0
2023-03-21 10:30:00,107.12,107.22,105.88,106.14,43559.0,106.0537,106.1527,104.826,105.0834,43559.0
2023-03-21 11:00:00,106.11,106.91,106.0,106.45,39564.0,105.0537,105.8457,104.9448,105.3903,39564.0
2023-03-21 11:30:00,106.41,106.64,105.04,105.28,62581.0,105.3507,105.5784,103.9944,104.232,62581.0
2023-03-21 12:00:00,105.34,105.97,105.19,105.61,34174.0,104.2914,104.9151,104.1429,104.5587,34174.0
2023-03-21 12:30:00,105.63,105.9,105.43,105.83,55062.0,104.5785,104.8458,104.3805,104.7765,55062.0
2023-03-21 13:00:00,105.82,105.92,105.45,105.69,25837.0,104.7666,104.8656,104.4003,104.6379,25837.0
2023-03-21 13:30:00,105.7,105.76,105.07,105.08,36522.0,104.6478,104.7072,104.0241,104.034,36522.0
2023-03-21 14:00:00,105.08,105.44,105.05,105.4,21189.0,104.034,104.3904,104.0043,104.3508,21189.0
2023-03-21 14:30:00,105.43,105.7,105.35,105.55,58521.0,104.3805,104.6478,104.3013,104.4993,58521.0
2023-03-21 15:00:00,105.57,106.24,105.56,106.21,36898.0,104.5191,105.1824,104.5092,105.1527,36898.0
2023-03-21 15:30:00,106.23,106.62,106.15,106.36,136061.0,105.1725,105.5586,105.0933,105.3012,136061.0
2023-03-22 09:30:00,106.34,107.01,106.06,106.93,27485.0,105.2814,105.9448,105.0042,105.8656,27485.0
2023-03-22 10:00:00,106.86,107.15,106.63,107.05,39787.0,105.7962,106.0834,105.5685,105.9844,39787.0
2023-03-22 10:30:00,107.05,107.2,106.71,106.93,31786.0,105.9844,106.1329,105.6477,105.8656,31786.0
2023-03-22 11:00:00,106.93,106.93,106.58,106.78,14198.0,105.8656,105.8656,105.519,105.717,14198.0
2023-03-22 11:30:00,106.77,107.0,106.77,106.95,16058.0,105.7071,105.9349,105.7071,105.8854,16058.0
2023-03-22 12:00:00,106.92,106.92,106.1,106.1,34822.0,105.8557,105.8557,105.0438,105.0438,34822.0
2023-03-22 12:30:00,106.08,106.32,106.05,106.12,20594.0,105.024,105.2616,104.9943,105.0636,20594.0
2023-03-22 13:00:00,106.15,106.34,105.97,106.28,39382.0,105.0933,105.2814,104.9151,105.222,39382.0
2023-03-22 13:30:00,106.32,106.69,106.29,106.69,50641.0,105.2616,105.6279,105.2319,105.6279,50641.0
2023-03-22 14:00:00,106.8,107.65,106.43,106.96,44134.0,105.7368,106.5784,105.3705,105.8953,44134.0
2023-03-22 14:30:00,107.02,108.27,106.01,106.86,45658.0,105.9547,107.1922,104.9547,105.7962,45658.0
2023-03-22 15:00:00,106.73,107.59,105.78,107.38,58675.0,105.6675,106.519,104.727,106.3111,58675.0
2023-03-22 15:30:00,107.37,107.39,104.31,104.34,194918.0,106.3012,106.321,103.2716,103.3013,194918.0
2023-03-23 09:30:00,106.02,107.0,105.9,106.86,25114.0,104.9646,105.9349,104.8458,105.7962,25114.0
2023-03-23 10:00:00,106.97,107.78,106.97,107.56,25433.0,105.9052,106.7071,105.9052,106.4893,25433.0
2023-03-23 10:30:00,107.61,108.3,107.51,108.19,18636.0,106.5388,107.2219,106.4398,107.113,18636.0
2023-03-23 11:00:00,108.24,108.91,108.24,108.55,15895.0,107.1625,107.8258,107.1625,107.4694,15895.0
2023-03-23 11:30:00,108.47,108.6,108.11,108.4,13237.0,107.3902,107.5189,107.0338,107.3209,13237.0
2023-03-23 12:00:00,108.39,108.44,107.69,108.0,16785.0,107.311,107.3605,106.618,106.9249,16785.0
2023-03-23 12:30:00,107.98,108.17,107.66,107.74,14675.0,106.9051,107.0932,106.5883,106.6675,14675.0
2023-03-23 13:00:00,107.75,108.02,107.46,107.56,15648.0,106.6774,106.9447,106.3903,106.4893,15648.0
2023-03-23 13:30:00,107.58,108.09,107.47,107.47,14627.0,106.5091,107.014,106.4002,106.4002,14627.0
2023-03-23 14:00:00,107.55,107.77,106.6,106.6,15201.0,106.4794,106.6972,105.5388,105.5388,15201.0
2023-03-23 14:30:00,106.64,106.74,105.51,106.13,28829.0,105.5784,105.6774,104.4597,105.0735,28829.0
2023-03-23 15:00:00,106.18,107.02,106.0,106.62,63226.0,105.123,105.9547,104.9448,105.5586,63226.0
2023-03-23 15:30:00,106.61,107.93,106.38,107.55,214782.0,105.5487,106.8556,105.321,106.4794,214782.0
2023-03-24 09:30:00,106.64,106.93,105.45,106.93,39711.0,105.5784,105.8656,104.4003,105.8656,39711.0
2023-03-24 10:00:00,106.78,107.0,105.85,106.41,26071.0,105.717,105.9349,104.7963,105.3507,26071.0
2023-03-24 10:30:00,106.36,106.36,105.78,105.86,15366.0,105.3012,105.3012,104.727,104.8062,15366.0
2023-03-24 11:00:00,105.87,105.91,104.84,104.84,29856.0,104.8161,104.8557,103.7964,103.7964,29856.0
2023-03-24 11:30:00,104.82,105.73,104.44,105.47,43280.0,103.7766,104.6775,103.4003,104.4201,43280.0
2023-03-24 12:00:00,105.53,105.91,104.89,105.11,37366.0,104.4795,104.8557,103.8459,104.0637,37366.0
2023-03-24 12:30:00,105.27,105.96,105.26,105.54,37347.0,104.2221,104.9052,104.2122,104.4894,37347.0
2023-03-24 13:00:00,105.56,105.83,105.45,105.54,31457.0,104.5092,104.7765,104.4003,104.4894,31457.0
2023-03-24 13:30:00,105.52,105.78,105.15,105.41,17707.0,104.4696,104.727,104.1033,104.3607,17707.0
2023-03-24 14:00:00,105.45,105.65,105.3,105.43,33409.0,104.4003,104.5983,104.2518,104.3805,33409.0
2023-03-24 14:30:00,105.44,105.94,105.43,105.91,56947.0,104.3904,104.8854,104.3805,104.8557,56947.0
2023-03-24 15:00:00,105.91,106.18,105.6,106.04,72319.0,104.8557,105.123,104.5488,104.9844,72319.0
2023-03-24 15:30:00,106.09,106.44,105.82,106.34,253548.0,105.0339,105.3804,104.7666,105.2814,253548.0
2023-03-27 09:30:00,106.74,107.57,106.4,107.29,44689.0,105.6774,106.4992,105.3408,106.222,44689.0
2023-03-27 10:00:00,107.36,107.47,106.66,106.68,41878.0,106.2913,106.4002,105.5982,105.618,41878.0
2023-03-27 10:30:00,106.62,106.66,106.15,106.27,38722.0,105.5586,105.5982,105.0933,105.2121,38722.0
2023-03-27 11:00:00,106.24,106.44,105.64,106.23,51228.0,105.1824,105.3804,104.5884,105.1725,51228.0
2023-03-27 11:30:00,106.16,106.29,105.33,105.43,20512.0,105.1032,105.2319,104.2815,104.3805,20512.0
2023-03-27 12:00:00,105.48,105.98,105.41,105.87,17049.0,104.43,104.925,104.3607,104.8161,17049.0
2023-03-27 12:30:00,105.94,105.94,105.44,105.75,14225.0,104.8854,104.8854,104.3904,104.6973,14225.0
2023-03-27 13:00:00,105.82,106.13,105.66,106.02,16640.0,104.7666,105.0735,104.6082,104.9646,16640.0
2023-03-27 13:30:00,106.04,106.13,105.78,105.79,14913.0,104.9844,105.0735,104.727,104.7369,14913.0
2023-03-27 14:00:00,105.74,106.07,105.55,105.99,23803.0,104.6874,105.0141,104.4993,104.9349,23803.0
2023-03-27 14:30:00,106.02,106.4,106.01,106.29,18967.0,104.9646,105.3408,104.9547,105.2319,18967.0
2023-03-27 15:00:00,106.29,106.46,105.98,106.03,38672.0,105.2319,105.4002,104.925,104.9745,38672.0
2023-03-27 15:30:00,106.03,106.12,105.06,105.35,147625.0,104.9745,105.0636,104.0142,104.3013,147625.0
2023-03-28 09:30:00,104.78,105.0,103.6,103.84,46007.0,103.737,103.9548,102.5687,102.8063,46007.0
2023-03-28 10:00:00,103.88,104.04,103.22,103.31,33119.0,102.8459,103.0043,102.1925,102.2816,33119.0
2023-03-28 10:30:00,103.33,103.33,102.62,102.8,43487.0,102.3014,102.3014,101.5985,101.7767,43487.0
2023-03-28 11:00:00,102.77,103.21,102.77,103.11,27206.0,101.747,102.1826,101.747,102.0836,27206.0
2023-03-28 11:30:00,103.1,103.57,103.08,103.33,21500.0,102.0737,102.539,102.0539,102.3014,21500.0
2023-03-28 12:00:00,103.36,103.4,102.55,102.6,32449.0,102.3311,102.3707,101.5292,101.5787,32449.0
2023-03-28 12:30:00,102.58,102.98,102.41,102.77,28348.0,101.5589,101.9549,101.3905,101.747,28348.0
2023-03-28 13:00:00,102.76,102.92,102.44,102.67,27948.0,101.7371,101.8955,101.4202,101.648,27948.0
2023-03-28 13:30:00,102.67,102.77,102.2,102.53,28962.0,101.648,101.747,101.1826,101.5094,28962.0
2023-03-28 14:00:00,102.56,103.4,102.53,103.34,67807.0,101.5391,102.3707,101.5094,102.3113,67807.0
2023-03-28 14:30:00,103.36,103.72,103.31,103.61,49979.0,102.3311,102.6875,102.2816,102.5786,49979.0
2023-03-28 15:00:00,103.62,103.99,103.59,103.66,81966.0,102.5885,102.9548,102.5588,102.6281,81966.0
2023-03-28 15:30:00,103.64,104.37,103.54,104.26,132670.0,102.6083,103.331,102.5093,103.2221,132670.0
2023-03-29 09:30:00,106.27,106.94,105.72,106.26,35736.0,105.2121,105.8755,104.6676,105.2022,35736.0
2023-03-29 10:00:00,106.38,106.86,106.25,106.52,30551.0,105.321,105.7962,105.1923,105.4596,30551.0
2023-03-29 10:30:00,106.67,106.75,105.71,105.75,22764.0,105.6081,105.6873,104.6577,104.6973,22764.0
2023-03-29 11:00:00,105.78,106.46,105.77,106.28,19397.0,104.727,105.4002,104.7171,105.222,19397.0
2023-03-29 11:30:00,106.3,106.4,106.17,106.3,25174.0,105.2418,105.3408,105.1131,105.2418,25174.0
2023-03-29 12:00:00,106.32,106.68,106.19,106.43,48333.0,105.2616,105.618,105.1329,105.3705,48333.0
2023-03-29 12:30:00,106.42,106.55,106.1,106.2,24919.0,105.3606,105.4893,105.0438,105.1428,24919.0
2023-03-29 13:00:00,106.19,106.38,106.06,106.35,19596.0,105.1329,105.321,105.0042,105.2913,19596.0
2023-03-29 13:30:00,106.34,106.71,106.14,106.66,42098.0,105.2814,105.6477,105.0834,105.5982,42098.0
2023-03-29 14:00:00,106.66,106.94,106.51,106.91,32137.0,105.5982,105.8755,105.4497,105.8457,32137.0
2023-03-29 14:30:00,106.94,107.36,106.91,107.23,48030.0,105.8755,106.2913,105.8457,106.1626,48030.0
2023-03-29 15:00:00,107.23,108.43,107.16,108.41,91048.0,106.1626,107.3506,106.0933,107.3308,91048.0
2023-03-29 15:30:00,108.38,108.45,107.0,107.4,273117.0,107.3011,107.3704,105.9349,106.3309,273117.0
2023-03-30 09:30:00,108.78,108.78,107.83,107.94,92397.0,107.6971,107.6971,106.7566,106.8655,92397.0
2023-03-30 10:00:00,108.03,108.29,107.26,107.97,147957.0,106.9546,107.212,106.1923,106.8952,147957.0
2023-03-30 10:30:00,107.95,108.38,107.8,108.31,50264.0,106.8754,107.3011,106.7269,107.2318,50264.0
2023-03-30 11:00:00,108.31,108.85,108.12,108.24,32589.0,107.2318,107.7664,107.0437,107.1625,32589.0
2023-03-30 11:30:00,108.23,108.24,107.67,107.77,45541.0,107.1526,107.1625,106.5982,106.6972,45541.0
2023-03-30 12:00:00,107.75,107.75,107.33,107.65,32724.0,106.6774,106.6774,106.2616,106.5784,32724.0
2023-03-30 12:30:00,107.62,107.78,107.35,107.56,26859.0,106.5487,106.7071,106.2814,106.4893,26859.0
2023-03-30 13:00:00,107.55,107.75,107.42,107.5,23758.0,106.4794,106.6774,106.3507,106.4299,23758.0
2023-03-30 13:30:00,107.44,107.44,106.83,107.38,56319.0,106.3705,106.3705,105.7665,106.3111,56319.0
2023-03-30 14:00:00,107.36,107.48,107.31,107.43,39729.0,106.2913,106.4101,106.2418,106.3606,39729.0
2023-03-30 14:30:00,107.44,107.63,107.31,107.62,53682.0,106.3705,106.5586,106.2418,106.5487,53682.0
2023-03-30 15:00:00,107.63,107.93,107.45,107.86,52336.0,106.5586,106.8556,106.3804,106.7863,52336.0
2023-03-30 15:30:00,107.87,107.88,107.4,107.61,149740.0,106.7962,106.8061,106.3309,106.5388,149740.0
2023-03-31 09:30:00,107.04,108.72,106.64,108.06,54108.0,105.9745,107.6377,105.5784,106.9843,54108.0
2023-03-31 10:00:00,108.06,108.12,107.43,107.44,35218.0,106.9843,107.0437,106.3606,106.3705,35218.0
2023-03-31 10:30:00,107.34,108.03,107.29,107.92,44162.0,106.2715,106.9546,106.222,106.8457,44162.0
2023-03-31 11:00:00,107.91,107.98,107.55,107.88,38579.0,106.8358,106.9051,106.4794,106.8061,38579.0
2023-03-31 11:30:00,107.84,108.36,107.75,108.28,43219.0,106.7665,107.2813,106.6774,107.2021,43219.0
2023-03-31 12:00:00,108.23,108.6,108.19,108.46,17944.0,107.1526,107.5189,107.113,107.3803,17944.0
2023-03-31 12:30:00,108.47,108.49,107.82,107.88,45602.0,107.3902,107.41,106.7467,106.8061,45602.0
2023-03-31 13:00:00,107.88,107.88,107.67,107.67,10426.0,106.8061,106.8061,106.5982,106.5982,10426.0
2023-03-31 13:30:00,107.6,107.66,107.04,107.09,39538.0,106.5289,106.5883,105.9745,106.024,39538.0
2023-03-31 14:00:00,107.06,107.22,106.91,106.99,40227.0,105.9943,106.1527,105.8457,105.925,40227.0
2023-03-31 14:30:00,107.01,107.12,106.83,107.04,46431.0,105.9448,106.0537,105.7665,105.9745,46431.0
2023-03-31 15:00:00,107.06,107.43,107.05,107.34,66731.0,105.9943,106.3606,105.9844,106.2715,66731.0
2023-03-31 15:30:00,107.36,107.7,106.6,107.48,282386.0,106.2913,106.6279,105.5388,106.4101,282386.0
2023-04-03 09:30:00,106.54,107.24,106.03,106.13,41452.0,105.4794,106.1725,104.9745,105.0735,41452.0
2023-04-03 10:00:00,106.29,106.33,105.58,106.18,20564.0,105.2319,105.2715,104.529,105.123,20564.0
2023-04-03 10:30:00,106.2,106.36,105.11,105.29,40520.0,105.1428,105.3012,104.0637,104.2419,40520.0
2023-04-03 11:00:00,105.23,105.37,105.0,105.26,36391.0,104.1825,104.3211,103.9548,104.2122,36391.0
2023-04-03 11:30:00,105.25,105.33,105.03,105.18,26414.0,104.2023,104.2815,103.9845,104.133,26414.0
2023-04-03 12:00:00,105.22,105.72,105.0,105.51,16432.0,104.1726,104.6676,103.9548,104.4597,16432.0
2023-04-03 12:30:00,105.47,105.68,105.36,105.37,9026.0,104.4201,104.628,104.3112,104.3211,9026.0
2023-04-03 13:00:00,105.29,105.48,105.16,105.22,18355.0,104.2419,104.43,104.1132,104.1726,18355.0
2023-04-03 13:30:00,105.2,105.58,105.17,105.47,16505.0,104.1528,104.529,104.1231,104.4201,16505.0
2023-04-03 14:00:00,105.49,105.82,105.46,105.74,17153.0,104.4399,104.7666,104.4102,104.6874,17153.0
2023-04-03 14:30:00,105.73,106.13,105.69,105.95,18847.0,104.6775,105.0735,104.6379,104.8953,18847.0
2023-04-03 15:00:00,105.97,106.35,105.88,106.33,29223.0,104.9151,105.2913,104.826,105.2715,29223.0
2023-04-03 15:30:00,106.34,106.94,106.29,106.79,151665.0,105.2814,105.8755,105.2319,105.7269,151665.0
2023-04-04 09:30:00,106.92,107.31,105.32,105.77,46838.0,105.8557,106.2418,104.2716,104.7171,46838.0
2023-04-04 10:00:00,105.81,106.28,105.0,105.22,33806.0,104.7567,105.222,103.9548,104.1726,33806.0
2023-04-04 10:30:00,105.28,105.66,104.95,105.22,45439.0,104.232,104.6082,103.9053,104.1726,45439.0
2023-04-04 11:00:00,105.15,105.21,104.36,105.01,27818.0,104.1033,104.1627,103.3211,103.9647,27818.0
2023-04-04 11:30:00,104.99,105.02,104.55,104.55,19835.0,103.9449,103.9746,103.5092,103.5092,19835.0
2023-04-04 12:00:00,104.64,104.69,104.08,104.46,19042.0,103.5983,103.6478,103.0439,103.4201,19042.0
2023-04-04 12:30:00,104.47,104.63,104.4,104.45,12776.0,103.43,103.5884,103.3607,103.4102,12776.0
2023-04-04 13:00:00,104.4,104.69,104.33,104.57,16859.0,103.3607,103.6478,103.2914,103.529,16859.0
2023-04-04 13:30:00,104.54,104.61,104.28,104.34,18315.0,103.4993,103.5686,103.2419,103.3013,18315.0
2023-04-04 14:00:00,104.32,104.46,103.84,103.89,21545.0,103.2815,103.4201,102.8063,102.8558,21545.0
2023-04-04 14:30:00,103.88,104.22,103.49,103.54,58652.0,102.8459,103.1825,102.4598,102.5093,58652.0
2023-04-04 15:00:00,103.53,103.7,103.06,103.12,69277.0,102.4994,102.6677,102.0341,102.0935,69277.0
2023-04-04 15:30:00,103.14,103.21,102.73,103.14,271953.0,102.1133,102.1826,101.7074,102.1133,271953.0
2023-04-05 09:30:00,101.96,102.34,100.79,101.3,93134.0,100.945,101.3212,99.7867,100.2916,93134.0
2023-04-05 10:00:00,101.38,101.55,100.8,101.28,31428.0,100.3708,100.5391,99.7966,100.2718,31428.0
2023-04-05 10:30:00,101.22,101.41,100.25,100.73,140326.0,100.2124,100.4005,99.252,99.7273,140326.0
2023-04-05 11:00:00,100.7,101.14,100.53,100.72,43796.0,99.6976,100.1332,99.5293,99.7174,43796.0
2023-04-05 11:30:00,100.75,101.18,100.66,100.92,21083.0,99.7471,100.1728,99.658,99.9154,21083.0
2023-04-05 12:00:00,100.97,101.01,100.39,100.51,17767.0,99.9649,100.0045,99.3907,99.5095,17767.0
2023-04-05 12:30:00,100.55,100.84,100.42,100.43,16933.0,99.5491,99.8362,99.4204,99.4303,16933.0
2023-04-05 13:00:00,100.37,100.55,100.27,100.49,13463.0,99.3709,99.5491,99.2718,99.4897,13463.0
2023-04-05 13:30:00,100.48,100.58,100.24,100.58,23763.0,99.4798,99.5788,99.2421,99.5788,23763.0
2023-04-05 14:00:00,100.58,100.92,100.56,100.65,21143.0,99.5788,99.9154,99.559,99.6481,21143.0
2023-04-05 14:30:00,100.63,101.12,100.63,101.01,17248.0,99.6283,100.1134,99.6283,100.0045,17248.0
2023-04-05 15:00:00,101.04,101.14,100.57,101.02,58683.0,100.0342,100.1332,99.5689,100.0144,58683.0
2023-04-05 15:30:00,101.02,101.36,100.86,101.24,248634.0,100.0144,100.351,99.856,100.2322,248634.0
2023-04-06 09:30:00,99.93,100.61,99.25,100.33,69873.0,98.9352,99.6085,98.262,99.3313,69873.0
2023-04-06 10:00:00,100.33,101.16,100.3,100.52,40775.0,99.3313,100.153,99.3015,99.5194,40775.0
2023-04-06 10:30:00,100.53,100.76,100.09,100.3,33831.0,99.5293,99.757,99.0936,99.3015,33831.0
2023-04-06 11:00:00,100.32,100.78,100.27,100.57,14491.0,99.3214,99.7768,99.2718,99.5689,14491.0
2023-04-06 11:30:00,100.54,101.06,100.44,100.78,31401.0,99.5392,100.054,99.4402,99.7768,31401.0
2023-04-06 12:00:00,100.79,101.07,100.52,100.8,49260.0,99.7867,100.0639,99.5194,99.7966,49260.0
2023-04-06 12:30:00,100.82,101.0,100.27,100.39,28064.0,99.8164,99.9946,99.2718,99.3907,28064.0
2023-04-06 13:00:00,100.32,100.79,100.23,100.67,16262.0,99.3214,99.7867,99.2322,99.6679,16262.0
2023-04-06 13:30:00,100.67,100.86,100.56,100.81,32718.0,99.6679,99.856,99.559,99.8065,32718.0
2023-04-06 14:00:00,100.82,101.01,100.79,100.83,29810.0,99.8164,100.0045,99.7867,99.8263,29810.0
2023-04-06 14:30:00,100.83,100.95,100.67,100.72,41802.0,99.8263,99.9451,99.6679,99.7174,41802.0
2023-04-06 15:00:00,100.73,100.83,100.46,100.63,36813.0,99.7273,99.8263,99.46,99.6283,36813.0
2023-04-06 15:30:00,100.65,100.74,100.27,100.42,172662.0,99.6481,99.7372,99.2718,99.4204,172662.0
2023-04-10 09:30:00,99.39,100.81,99.0,100.53,42166.0,98.4006,99.8065,98.0145,99.5293,42166.0
2023-04-10 10:00:00,100.52,100.84,100.31,100.63,21837.0,99.5194,99.8362,99.3115,99.6283,21837.0
2023-04-10 10:30:00,100.88,101.29,100.7,100.77,13655.0,99.8758,100.2817,99.6976,99.7669,13655.0
2023-04-10 11:00:00,100.79,101.42,100.71,101.36,11496.0,99.7867,100.4104,99.7075,100.351,11496.0
2023-04-10 11:30:00,101.44,101.45,100.98,101.07,12192.0,100.4302,100.4401,99.9748,100.0639,12192.0
2023-04-10 12:00:00,101.02,101.61,100.91,101.55,11528.0,100.0144,100.5985,99.9055,100.5391,11528.0
2023-04-10 12:30:00,101.58,102.14,101.58,101.98,30796.0,100.5688,101.1232,100.5688,100.9648,30796.0
2023-04-10 13:00:00,102.02,102.12,101.8,102.0,49323.0,101.0044,101.1034,100.7866,100.9846,49323.0
2023-04-10 13:30:00,102.01,102.16,101.82,102.0,48457.0,100.9945,101.143,100.8064,100.9846,48457.0
2023-04-10 14:00:00,102.0,102.21,101.94,102.07,31921.0,100.9846,101.1925,100.9252,101.0539,31921.0
2023-04-10 14:30:00,102.09,102.38,102.04,102.32,27443.0,101.0737,101.3608,101.0242,101.3014,27443.0
2023-04-10 15:00:00,102.34,102.41,102.07,102.14,76322.0,101.3212,101.3905,101.0539,101.1232,76322.0
2023-04-10 15:30:00,102.15,102.78,102.05,102.77,219009.0,101.1331,101.7569,101.0341,101.747,219009.0
2023-04-11 09:30:00,103.6,103.76,103.0,103.25,41301.0,102.5687,102.7271,101.9747,102.2222,41301.0
2023-04-11 10:00:00,103.35,103.43,102.85,103.16,23975.0,102.3212,102.4004,101.8262,102.1331,23975.0
2023-04-11 10:30:00,103.2,103.28,102.36,102.43,23047.0,102.1727,102.2519,101.341,101.4103,23047.0
2023-04-11 11:00:00,102.47,102.93,102.43,102.67,31130.0,101.4499,101.9054,101.4103,101.648,31130.0
2023-04-11 11:30:00,102.69,103.25,102.65,103.25,12472.0,101.6678,102.2222,101.6282,102.2222,12472.0
2023-04-11 12:00:00,103.25,103.48,103.03,103.03,13423.0,102.2222,102.4499,102.0044,102.0044,13423.0
2023-04-11 12:30:00,103.08,103.09,102.69,102.76,13960.0,102.0539,102.0638,101.6678,101.7371,13960.0
2023-04-11 13:00:00,102.8,102.81,102.58,102.64,11030.0,101.7767,101.7866,101.5589,101.6183,11030.0
2023-04-11 13:30:00,102.66,102.92,102.63,102.92,14616.0,101.6381,101.8955,101.6084,101.8955,14616.0
2023-04-11 14:00:00,102.91,102.93,102.74,102.9,12946.0,101.8856,101.9054,101.7173,101.8757,12946.0
2023-04-11 14:30:00,102.93,103.02,102.7,102.83,16926.0,101.9054,101.9945,101.6777,101.8064,16926.0
2023-04-11 15:00:00,102.82,102.82,102.57,102.81,23292.0,101.7965,101.7965,101.549,101.7866,23292.0
2023-04-11 15:30:00,102.84,102.85,102.06,102.29,156117.0,101.8163,101.8262,101.044,101.2717,156117.0
2023-04-12 09:30:00,103.42,103.71,101.66,102.07,31573.0,102.3905,102.6776,100.648,101.0539,31573.0
2023-04-12 10:00:00,102.09,103.06,101.96,102.99,29328.0,101.0737,102.0341,100.945,101.9648,29328.0
2023-04-12 10:30:00,103.02,103.08,102.28,102.49,22716.0,101.9945,102.0539,101.2618,101.4697,22716.0
2023-04-12 11:00:00,102.48,102.62,101.88,102.25,25981.0,101.4598,101.5985,100.8658,101.2321,25981.0
2023-04-12 11:30:00,102.25,102.65,102.11,102.62,20524.0,101.2321,101.6282,101.0935,101.5985,20524.0
2023-04-12 12:00:00,102.61,102.96,102.47,102.86,15323.0,101.5886,101.9351,101.4499,101.8361,15323.0
2023-04-12 12:30:00,102.86,102.94,102.64,102.8,17550.0,101.8361,101.9153,101.6183,101.7767,17550.0
2023-04-12 13:00:00,102.82,102.93,102.59,102.79,12939.0,101.7965,101.9054,101.5688,101.7668,12939.0
2023-04-12 13:30:00,102.85,102.88,102.51,102.81,12596.0,101.8262,101.8559,101.4896,101.7866,12596.0
2023-04-12 14:00:00,102.83,102.95,102.16,102.3,18255.0,101.8064,101.9252,101.143,101.2816,18255.0
2023-04-12 14:30:00,102.24,102.25,101.87,102.06,21559.0,101.2222,101.2321,100.8559,101.044,21559.0
2023-04-12 15:00:00,102.04,102.15,101.45,101.55,28723.0,101.0242,101.1331,100.4401,100.5391,28723.0
2023-04-12 15:30:00,101.54,101.86,101.39,101.54,134223.0,100.5292,100.846,100.3807,100.5292,134223.0
2023-04-13 09:30:00,101.55,102.36,100.56,100.71,39526.0,100.5391,101.341,99.559,99.7075,39526.0
2023-04-13 10:00:00,100.75,101.39,100.49,101.2,25275.0,99.7471,100.3807,99.4897,100.1926,25275.0
2023-04-13 10:30:00,101.17,101.27,100.82,100.82,16502.0,100.1629,100.2619,99.8164,99.8164,16502.0
2023-04-13 11:00:00,100.89,101.27,100.89,101.22,21481.0,99.8857,100.2619,99.8857,100.2124,21481.0
2023-04-13 11:30:00,101.3,101.71,101.28,101.69,11379.0,100.2916,100.6975,100.2718,100.6777,11379.0
2023-04-13 12:00:00,101.72,101.95,101.66,101.79,14594.0,100.7074,100.9351,100.648,100.7767,14594.0
2023-04-13 12:30:00,101.82,101.82,101.53,101.63,10762.0,100.8064,100.8064,100.5193,100.6183,10762.0
2023-04-13 13:00:00,101.65,101.94,101.54,101.89,14543.0,100.6381,100.9252,100.5292,100.8757,14543.0
2023-04-13 13:30:00,101.86,102.21,101.84,102.09,14601.0,100.846,101.1925,100.8262,101.0737,14601.0
2023-04-13 14:00:00,102.06,102.3,102.05,102.25,20256.0,101.044,101.2816,101.0341,101.2321,20256.0
2023-04-13 14:30:00,102.22,102.4,102.13,102.3,18365.0,101.2024,101.3806,101.1133,101.2816,18365.0
2023-04-13 15:00:00,102.31,102.5,102.24,102.33,28828.0,101.2915,101.4796,101.2222,101.3113,28828.0
2023-04-13 15:30:00,102.32,102.47,101.88,101.95,125731.0,101.3014,101.4499,100.8658,100.9351,125731.0
2023-04-14 09:30:00,101.76,102.56,101.55,102.34,115493.0,100.747,101.5391,100.5391,101.3212,115493.0
2023-04-14 10:00:00,102.32,102.76,101.43,101.47,36653.0,101.3014,101.7371,100.4203,100.4599,36653.0
2023-04-14 10:30:00,101.54,101.59,100.96,101.23,21807.0,100.5292,100.5787,99.955,100.2223,21807.0
2023-04-14 11:00:00,101.23,101.25,100.87,100.91,32163.0,100.2223,100.2421,99.8659,99.9055,32163.0
2023-04-14 11:30:00,100.93,101.01,100.38,100.52,30164.0,99.9253,100.0045,99.3808,99.5194,30164.0
2023-04-14 12:00:00,100.52,100.53,100.02,100.09,31654.0,99.5194,99.5293,99.0243,99.0936,31654.0
2023-04-14 12:30:00,100.05,100.24,99.78,99.91,31810.0,99.054,99.2421,98.7867,98.9154,31810.0
2023-04-14 13:00:00,99.92,100.24,99.81,99.81,27057.0,98.9253,99.2421,98.8164,98.8164,27057.0
2023-04-14 13:30:00,99.76,100.23,99.66,100.18,27110.0,98.7669,99.2322,98.6679,99.1827,27110.0
2023-04-14 14:00:00,100.17,100.75,99.91,100.72,44821.0,99.1728,99.7471,98.9154,99.7174,44821.0
2023-04-14 14:30:00,100.75,100.82,100.54,100.69,30845.0,99.7471,99.8164,99.5392,99.6877,30845.0
2023-04-14 15:00:00,100.72,100.72,100.15,100.64,46812.0,99.7174,99.7174,99.153,99.6382,46812.0
2023-04-14 15:30:00,100.64,100.8,100.46,100.76,153330.0,99.6382,99.7966,99.46,99.757,153330.0
2023-04-17 09:30:00,96.65,97.84,95.78,96.29,139188.0,95.6879,96.866,94.8265,95.3315,139188.0
2023-04-17 10:00:00,96.31,97.04,96.27,96.71,74547.0,95.3513,96.074,95.3117,95.7473,74547.0
2023-04-17 10:30:00,96.7,96.75,96.03,96.67,109930.0,95.7374,95.7869,95.0741,95.7077,109930.0
2023-04-17 11:00:00,96.7,97.14,96.56,96.6,66589.0,95.7374,96.173,95.5988,95.6384,66589.0
2023-04-17 11:30:00,96.6,96.72,96.15,96.23,52908.0,95.6384,95.7572,95.1929,95.2721,52908.0
2023-04-17 12:00:00,96.22,96.24,95.93,96.13,45049.0,95.2622,95.282,94.9751,95.1731,45049.0
2023-04-17 12:30:00,96.13,96.67,96.09,96.62,44541.0,95.1731,95.7077,95.1335,95.6582,44541.0
2023-04-17 13:00:00,96.66,96.86,96.48,96.59,53332.0,95.6978,95.8958,95.5196,95.6285,53332.0
2023-04-17 13:30:00,96.56,96.9,96.44,96.74,38922.0,95.5988,95.9354,95.48,95.777,38922.0
2023-04-17 14:00:00,96.77,96.91,96.58,96.87,41696.0,95.8067,95.9453,95.6186,95.9057,41696.0
2023-04-17 14:30:00,96.88,97.44,96.86,97.38,49750.0,95.9156,96.47,95.8958,96.4106,49750.0
2023-04-17 15:00:00,97.4,98.37,97.4,98.35,122284.0,96.4304,97.3908,96.4304,97.371,122284.0
2023-04-17 15:30:00,98.34,98.35,97.72,98.12,209808.0,97.3611,97.371,96.7472,97.1433,209808.0
2023-04-18 09:30:00,98.89,99.69,98.59,98.68,51766.0,97.9056,98.6976,97.6086,97.6977,51766.0
2023-04-18 10:00:00,98.69,98.76,98.26,98.5,32397.0,97.7076,97.7769,97.2819,97.5195,32397.0
2023-04-18 10:30:00,98.45,98.72,98.15,98.6,23592.0,97.47,97.7373,97.173,97.6185,23592.0
2023-04-18 11:00:00,98.62,98.75,98.38,98.43,26250.0,97.6383,97.767,97.4007,97.4502,26250.0
2023-04-18 11:30:00,98.52,98.55,98.16,98.32,27794.0,97.5393,97.569,97.1829,97.3413,27794.0
2023-04-18 12:00:00,98.33,98.86,98.31,98.85,21828.0,97.3512,97.8759,97.3314,97.866,21828.0
2023-04-18 12:30:00,98.84,98.84,98.51,98.67,34181.0,97.8561,97.8561,97.5294,97.6878,34181.0
2023-04-18 13:00:00,98.65,98.82,98.45,98.66,22533.0,97.668,97.8363,97.47,97.6779,22533.0
2023-04-18 13:30:00,98.65,99.08,98.64,98.84,28663.0,97.668,98.0937,97.6581,97.8561,28663.0
2023-04-18 14:00:00,98.79,98.9,98.63,98.8,52200.0,97.8066,97.9155,97.6482,97.8165,52200.0
2023-04-18 14:30:00,98.75,98.94,98.57,98.85,36314.0,97.767,97.9551,97.5888,97.866,36314.0
2023-04-18 15:00:00,98.88,99.31,98.84,99.24,42294.0,97.8957,98.3214,97.8561,98.2521,42294.0
2023-04-18 15:30:00,99.22,99.76,99.16,99.65,183241.0,98.2323,98.7669,98.1729,98.658,183241.0
2023-04-19 09:30:00,98.32,98.97,98.04,98.3,43341.0,97.3413,97.9848,97.064,97.3215,43341.0
2023-04-19 10:00:00,98.34,98.55,98.11,98.38,31854.0,97.3611,97.569,97.1334,97.4007,31854.0
2023-04-19 10:30:00,98.31,98.62,98.22,98.47,69605.0,97.3314,97.6383,97.2423,97.4898,69605.0
2023-04-19 11:00:00,98.45,98.5,97.66,97.8,62882.0,97.47,97.5195,96.6878,96.8264,62882.0
2023-04-19 11:30:00,97.8,98.13,97.72,98.12,33534.0,96.8264,97.1532,96.7472,97.1433,33534.0
2023-04-19 12:00:00,98.16,98.52,98.05,98.36,24359.0,97.1829,97.5393,97.0739,97.3809,24359.0
2023-04-19 12:30:00,98.39,98.76,98.39,98.7,14228.0,97.4106,97.7769,97.4106,97.7175,14228.0
2023-04-19 13:00:00,98.66,98.83,98.57,98.71,17114.0,97.6779,97.8462,97.5888,97.7274,17114.0
2023-04-19 13:30:00,98.78,98.91,98.62,98.9,38476.0,97.7967,97.9254,97.6383,97.9155,38476.0
2023-04-19 14:00:00,98.89,99.0,98.62,98.79,34401.0,97.9056,98.0145,97.6383,97.8066,34401.0
2023-04-19 14:30:00,98.82,98.87,98.71,98.83,25542.0,97.8363,97.8858,97.7274,97.8462,25542.0
2023-04-19 15:00:00,98.81,98.94,98.54,98.71,30181.0,97.8264,97.9551,97.5591,97.7274,30181.0
2023-04-19 15:30:00,98.71,98.8,98.25,98.55,191351.0,97.7274,97.8165,97.272,97.569,191351.0
2023-04-20 09:30:00,97.86,100.12,97.83,99.77,81855.0,96.8858,99.1233,96.8561,98.7768,81855.0
2023-04-20 10:00:00,99.78,100.01,99.34,99.41,22104.0,98.7867,99.0144,98.3511,98.4204,22104.0
2023-04-20 10:30:00,99.46,99.76,99.36,99.53,17186.0,98.4699,98.7669,98.3709,98.5392,17186.0
2023-04-20 11:00:00,99.56,99.56,99.13,99.45,11830.0,98.5689,98.5689,98.1432,98.46,11830.0
2023-04-20 11:30:00,99.5,100.27,99.33,100.06,54199.0,98.5095,99.2718,98.3412,99.0639,54199.0
2023-04-20 12:00:00,100.01,100.27,99.9,100.14,18717.0,99.0144,99.2718,98.9055,99.1431,18717.0
2023-04-20 12:30:00,100.11,100.56,100.07,100.55,13157.0,99.1134,99.559,99.0738,99.5491,13157.0
2023-04-20 13:00:00,100.59,100.69,100.45,100.53,13896.0,99.5887,99.6877,99.4501,99.5293,13896.0
2023-04-20 13:30:00,100.56,100.69,100.45,100.47,17163.0,99.559,99.6877,99.4501,99.4699,17163.0
2023-04-20 14:00:00,100.41,100.48,100.06,100.07,23968.0,99.4105,99.4798,99.0639,99.0738,23968.0
2023-04-20 14:30:00,100.05,100.13,99.43,99.72,20756.0,99.054,99.1332,98.4402,98.7273,20756.0
2023-04-20 15:00:00,99.73,99.76,98.73,98.76,49017.0,98.7372,98.7669,97.7472,97.7769,49017.0
2023-04-20 15:30:00,98.77,99.45,98.77,99.45,206189.0,97.7868,98.46,97.7868,98.46,206189.0
2023-04-21 09:30:00,99.1,99.47,98.1,98.1,48553.0,98.1135,98.4798,97.1234,97.1234,48553.0
2023-04-21 10:00:00,98.15,98.88,98.1,98.67,29017.0,97.173,97.8957,97.1234,97.6878,29017.0
2023-04-21 10:30:00,98.78,98.84,98.0,98.46,27536.0,97.7967,97.8561,97.0244,97.4799,27536.0
2023-04-21 11:00:00,98.51,98.67,98.27,98.43,13642.0,97.5294,97.6878,97.2918,97.4502,13642.0
2023-04-21 11:30:00,98.45,98.65,98.13,98.45,16258.0,97.47,97.668,97.1532,97.47,16258.0
2023-04-21 12:00:00,98.41,98.41,98.14,98.14,13138.0,97.4304,97.4304,97.1631,97.1631,13138.0
2023-04-21 12:30:00,98.14,98.38,98.11,98.34,22052.0,97.1631,97.4007,97.1334,97.3611,22052.0
2023-04-21 13:00:00,98.34,98.39,98.11,98.17,14696.0,97.3611,97.4106,97.1334,97.1928,14696.0
2023-04-21 13:30:00,98.19,98.57,98.18,98.53,14433.0,97.2126,97.5888,97.2027,97.5492,14433.0
2023-04-21 14:00:00,98.54,98.82,98.5,98.55,21915.0,97.5591,97.8363,97.5195,97.569,21915.0
2023-04-21 14:30:00,98.61,98.67,98.22,98.41,11018.0,97.6284,97.6878,97.2423,97.4304,11018.0
2023-04-21 15:00:00,98.42,98.42,97.95,98.0,27676.0,97.4403,97.4403,96.9749,97.0244,27676.0
2023-04-21 15:30:00,98.0,98.2,97.89,98.0,148137.0,97.0244,97.2225,96.9155,97.0244,148137.0
2023-04-24 09:30:00,97.95,98.7,97.72,98.13,36676.0,96.9749,97.7175,96.7472,97.1532,36676.0
2023-04-24 10:00:00,98.16,98.43,97.98,98.29,39844.0,97.1829,97.4502,97.0046,97.3116,39844.0
2023-04-24 10:30:00,98.33,98.33,97.19,97.25,24822.0,97.3512,97.3512,96.2225,96.2819,24822.0
2023-04-24 11:00:00,97.26,97.27,96.9,96.92,19533.0,96.2918,96.3017,95.9354,95.9552,19533.0
2023-04-24 11:30:00,96.91,97.2,96.83,96.99,29003.0,95.9453,96.2324,95.8661,96.0245,29003.0
2023-04-24 12:00:00,96.99,97.18,96.85,97.11,12160.0,96.0245,96.2126,95.8859,96.1433,12160.0
2023-04-24 12:30:00,97.18,97.28,97.11,97.19,13006.0,96.2126,96.3116,96.1433,96.2225,13006.0
2023-04-24 13:00:00,97.2,97.38,97.04,97.31,17420.0,96.2324,96.4106,96.074,96.3413,17420.0
2023-04-24 13:30:00,97.34,97.6,97.24,97.57,18014.0,96.371,96.6284,96.272,96.5987,18014.0
2023-04-24 14:00:00,97.56,97.62,97.38,97.45,18665.0,96.5888,96.6482,96.4106,96.4799,18665.0
2023-04-24 14:30:00,97.47,97.49,97.17,97.48,34185.0,96.4997,96.5195,96.2027,96.5096,34185.0
2023-04-24 15:00:00,97.47,97.48,97.27,97.47,23605.0,96.4997,96.5096,96.3017,96.4997,23605.0
2023-04-24 15:30:00,97.48,97.7,97.41,97.6,86503.0,96.5096,96.7274,96.4403,96.6284,86503.0
2023-04-25 09:30:00,96.94,97.53,96.8,97.16,32698.0,95.975,96.5591,95.8364,96.1928,32698.0
2023-04-25 10:00:00,97.23,97.43,96.6,96.7,19840.0,96.2621,96.4601,95.6384,95.7374,19840.0
2023-04-25 10:30:00,96.7,96.84,96.32,96.41,47371.0,95.7374,95.876,95.3612,95.4503,47371.0
2023-04-25 11:00:00,96.4,96.48,96.15,96.2,28180.0,95.4404,95.5196,95.1929,95.2424,28180.0
2023-04-25 11:30:00,96.15,96.18,95.86,95.94,23210.0,95.1929,95.2226,94.9057,94.985,23210.0
2023-04-25 12:00:00,95.91,95.92,95.13,95.16,40691.0,94.9553,94.9652,94.183,94.2127,40691.0
2023-04-25 12:30:00,95.16,95.43,94.99,95.26,31815.0,94.2127,94.48,94.0444,94.3117,31815.0
2023-04-25 13:00:00,95.28,95.4,94.9,95.08,20468.0,94.3315,94.4503,93.9553,94.1335,20468.0
2023-04-25 13:30:00,95.02,95.32,94.92,95.14,47111.0,94.0741,94.3711,93.9751,94.1929,47111.0
2023-04-25 14:00:00,95.12,95.2,94.75,95.2,42668.0,94.1731,94.2523,93.8068,94.2523,42668.0
2023-04-25 14:30:00,95.16,95.25,94.81,94.82,39853.0,94.2127,94.3018,93.8662,93.8761,39853.0
2023-04-25 15:00:00,94.83,95.16,94.75,94.81,45697.0,93.886,94.2127,93.8068,93.8662,45697.0
2023-04-25 15:30:00,94.83,94.98,94.31,94.36,272318.0,93.886,94.0345,93.3712,93.4207,272318.0
2023-04-26 09:30:00,94.93,95.07,93.66,94.26,77322.0,93.985,94.1236,92.7276,93.3217,77322.0
2023-04-26 10:00:00,94.28,94.38,93.66,94.13,74572.0,93.3415,93.4405,92.7276,93.193,74572.0
2023-04-26 10:30:00,94.13,94.38,93.84,94.16,73165.0,93.193,93.4405,92.9059,93.2227,73165.0
2023-04-26 11:00:00,94.17,94.5,94.03,94.11,68457.0,93.2326,93.5593,93.094,93.1732,68457.0
2023-04-26 11:30:00,94.11,94.4,94.11,94.3,62671.0,93.1732,93.4603,93.1732,93.3613,62671.0
2023-04-26 12:00:00,94.3,94.64,94.21,94.32,57484.0,93.3613,93.6979,93.2722,93.3811,57484.0
2023-04-26 12:30:00,94.27,94.27,93.81,93.88,54448.0,93.3316,93.3316,92.8762,92.9455,54448.0
2023-04-26 13:00:00,93.86,93.96,93.7,93.82,36032.0,92.9257,93.0247,92.7673,92.8861,36032.0
2023-04-26 13:30:00,93.84,93.86,93.27,93.49,32647.0,92.9059,92.9257,92.3415,92.5593,32647.0
2023-04-26 14:00:00,93.5,93.64,93.32,93.59,37348.0,92.5692,92.7078,92.391,92.6583,37348.0
2023-04-26 14:30:00,93.58,93.59,93.02,93.05,139042.0,92.6484,92.6583,92.094,92.1237,139042.0
2023-04-26 15:00:00,93.06,93.17,92.9,93.04,93217.0,92.1336,92.2425,91.9752,92.1138,93217.0
2023-04-26 15:30:00,93.04,93.34,92.66,93.32,397487.0,92.1138,92.4108,91.7376,92.391,397487.0
2023-04-27 09:30:00,90.0,91.11,88.54,90.62,431049.0,89.1041,90.203,87.6586,89.7179,431049.0
2023-04-27 10:00:00,90.7,90.72,89.6,90.19,140557.0,89.7971,89.8169,88.7081,89.2922,140557.0
2023-04-27 10:30:00,90.25,91.26,90.17,91.19,122215.0,89.3516,90.3515,89.2724,90.2822,122215.0
2023-04-27 11:00:00,91.2,91.2,89.51,90.28,124250.0,90.2921,90.2921,88.619,89.3813,124250.0
2023-04-27 11:30:00,90.27,90.55,89.79,90.3,104049.0,89.3714,89.6486,88.8962,89.4011,104049.0
2023-04-27 12:00:00,90.31,90.45,90.07,90.41,55749.0,89.411,89.5496,89.1734,89.51,55749.0
2023-04-27 12:30:00,90.36,90.47,89.93,90.2,54152.0,89.4605,89.5694,89.0348,89.3021,54152.0
2023-04-27 13:00:00,90.27,90.35,89.87,90.02,78874.0,89.3714,89.4506,88.9754,89.1239,78874.0
2023-04-27 13:30:00,90.02,90.17,89.75,89.96,97752.0,89.1239,89.2724,88.8566,89.0645,97752.0
2023-04-27 14:00:00,89.96,90.25,89.89,90.12,72769.0,89.0645,89.3516,88.9952,89.2229,72769.0
2023-04-27 14:30:00,90.07,90.59,89.97,90.58,97419.0,89.1734,89.6882,89.0744,89.6783,97419.0
2023-04-27 15:00:00,90.57,90.68,90.15,90.37,133875.0,89.6684,89.7773,89.2526,89.4704,133875.0
2023-04-27 15:30:00,90.38,90.56,90.02,90.33,393471.0,89.4803,89.6585,89.1239,89.4308,393471.0
2023-04-28 09:30:00,90.77,91.21,90.17,90.17,74380.0,89.8664,90.302,89.2724,89.2724,74380.0
2023-04-28 10:00:00,90.26,90.86,89.89,90.6,115246.0,89.3615,89.9555,88.9952,89.6981,115246.0
2023-04-28 10:30:00,90.6,90.73,89.81,89.87,54443.0,89.6981,89.8268,88.916,88.9754,54443.0
2023-04-28 11:00:00,89.93,90.06,89.68,89.9,34159.0,89.0348,89.1635,88.7873,89.0051,34159.0
2023-04-28 11:30:00,89.88,90.21,89.84,90.09,30165.0,88.9853,89.312,88.9457,89.1932,30165.0
2023-04-28 12:00:00,90.12,90.2,89.98,90.1,25725.0,89.2229,89.3021,89.0843,89.2031,25725.0
2023-04-28 12:30:00,90.12,90.38,90.0,90.36,20726.0,89.2229,89.4803,89.1041,89.4605,20726.0
2023-04-28 13:00:00,90.37,90.51,90.26,90.49,23934.0,89.4704,89.609,89.3615,89.5892,23934.0
2023-04-28 13:30:00,90.51,90.83,90.41,90.83,31011.0,89.609,89.9258,89.51,89.9258,31011.0
2023-04-28 14:00:00,90.86,91.2,90.84,91.11,27547.0,89.9555,90.2921,89.9357,90.203,27547.0
2023-04-28 14:30:00,91.13,91.34,90.82,90.93,31740.0,90.2228,90.4307,89.9159,90.0248,31740.0
2023-04-28 15:00:00,90.9,91.1,90.9,91.05,58660.0,89.9951,90.1931,89.9951,90.1436,58660.0
2023-04-28 15:30:00,91.07,91.42,90.95,91.41,157567.0,90.1634,90.5099,90.0446,90.5,157567.0
2023-05-01 09:30:00,91.63,92.5,91.51,92.32,83203.0,90.7179,91.5792,90.5991,91.401,83203.0
2023-05-01 10:00:00,92.21,92.48,91.64,91.72,36031.0,91.2921,91.5594,90.7278,90.807,36031.0
2023-05-01 10:30:00,91.78,92.31,91.77,92.2,32010.0,90.8664,91.3911,90.8565,91.2822,32010.0
2023-05-01 11:00:00,92.24,92.29,91.58,91.63,34692.0,91.3218,91.3713,90.6684,90.7179,34692.0
2023-05-01 11:30:00,91.57,91.85,91.5,91.76,38097.0,90.6585,90.9357,90.5892,90.8466,38097.0
2023-05-01 12:00:00,91.76,92.22,91.74,92.18,77630.0,90.8466,91.302,90.8268,91.2624,77630.0
2023-05-01 12:30:00,92.23,92.38,92.01,92.32,59049.0,91.3119,91.4604,91.0941,91.401,59049.0
2023-05-01 13:00:00,92.33,92.61,92.31,92.36,47553.0,91.4109,91.6881,91.3911,91.4406,47553.0
2023-05-01 13:30:00,92.34,92.71,92.34,92.59,48217.0,91.4208,91.7871,91.4208,91.6683,48217.0
2023-05-01 14:00:00,92.61,92.61,92.27,92.32,27942.0,91.6881,91.6881,91.3515,91.401,27942.0
2023-05-01 14:30:00,92.31,92.45,92.16,92.44,41990.0,91.3911,91.5297,91.2426,91.5198,41990.0
2023-05-01 15:00:00,92.45,92.56,92.26,92.38,56335.0,91.5297,91.6386,91.3416,91.4604,56335.0
2023-05-01 15:30:00,92.39,92.59,92.2,92.3,191969.0,91.4703,91.6683,91.2822,91.3812,191969.0
2023-05-02 09:30:00,92.64,92.85,91.75,92.7,49005.0,91.7178,91.9257,90.8367,91.7772,49005.0
2023-05-02 10:00:00,92.7,92.75,91.21,91.56,50619.0,91.7772,91.8267,90.302,90.6486,50619.0
2023-05-02 10:30:00,91.56,91.69,91.14,91.27,42237.0,90.6486,90.7773,90.2327,90.3614,42237.0
2023-05-02 11:00:00,91.31,91.74,91.0,91.69,54736.0,90.401,90.8268,90.0941,90.7773,54736.0
2023-05-02 11:30:00,91.7,92.23,91.66,91.88,58538.0,90.7872,91.3119,90.7476,90.9654,58538.0
2023-05-02 12:00:00,91.86,91.99,91.69,91.99,48183.0,90.9456,91.0743,90.7773,91.0743,48183.0
2023-05-02 12:30:00,92.02,92.41,91.97,92.41,39959.0,91.104,91.4901,91.0545,91.4901,39959.0
2023-05-02 13:00:00,92.41,92.52,92.21,92.35,23047.0,91.4901,91.599,91.2921,91.4307,23047.0
2023-05-02 13:30:00,92.38,92.52,92.23,92.37,30368.0,91.4604,91.599,91.3119,91.4505,30368.0
2023-05-02 14:00:00,92.34,92.4,92.03,92.12,41477.0,91.4208,91.4802,91.1139,91.203,41477.0
2023-05-02 14:30:00,92.13,92.3,91.96,92.2,40758.0,91.2129,91.3812,91.0446,91.2822,40758.0
2023-05-02 15:00:00,92.22,92.32,91.98,92.15,38741.0,91.302,91.401,91.0644,91.2327,38741.0
2023-05-02 15:30:00,92.14,92.31,91.79,92.31,252469.0,91.2228,91.3911,90.8763,91.3911,252469.0
2023-05-03 09:30:00,92.09,92.6,91.98,92.54,39469.0,91.1733,91.6782,91.0644,91.6188,39469.0
2023-05-03 10:00:00,92.58,92.64,91.99,92.0,49047.0,91.6584,91.7178,91.0743,91.0842,49047.0
2023-05-03 10:30:00,91.96,92.5,91.96,92.3,41967.0,91.0446,91.5792,91.0446,91.3812,41967.0
2023-05-03 11:00:00,92.28,92.33,91.95,92.02,46729.0,91.3614,91.4109,91.0347,91.104,46729.0
2023-05-03 11:30:00,91.96,92.29,91.87,92.29,26348.0,91.0446,91.3713,90.9555,91.3713,26348.0
2023-05-03 12:00:00,92.31,92.42,92.21,92.41,35518.0,91.3911,91.5,91.2921,91.4901,35518.0
2023-05-03 12:30:00,92.39,92.7,92.35,92.63,35392.0,91.4703,91.7772,91.4307,91.7079,35392.0
2023-05-03 13:00:00,92.68,93.02,92.65,92.94,26235.0,91.7574,92.094,91.7277,92.0148,26235.0
2023-05-03 13:30:00,92.98,93.22,92.9,93.11,26149.0,92.0544,92.292,91.9752,92.1831,26149.0
2023-05-03 14:00:00,93.09,93.84,92.94,93.51,44783.0,92.1633,92.9059,92.0148,92.5791,44783.0
2023-05-03 14:30:00,93.57,93.79,92.77,93.61,80046.0,92.6385,92.8564,91.8465,92.6781,80046.0
2023-05-03 15:00:00,93.68,93.74,92.41,92.49,73314.0,92.7474,92.8069,91.4901,91.5693,73314.0
2023-05-03 15:30:00,92.41,92.45,91.97,92.19,175664.0,91.4901,91.5297,91.0545,91.2723,175664.0
2023-05-04 09:30:00,92.0,92.14,90.56,90.91,41677.0,91.0842,91.2228,89.6585,90.005,41677.0
2023-05-04 10:00:00,90.84,91.06,90.63,90.65,33583.0,89.9357,90.1535,89.7278,89.7476,33583.0
2023-05-04 10:30:00,90.7,90.94,90.38,90.53,56497.0,89.7971,90.0347,89.4803,89.6288,56497.0
2023-05-04 11:00:00,90.47,90.62,90.26,90.26,62738.0,89.5694,89.7179,89.3615,89.3615,62738.0
2023-05-04 11:30:00,90.24,90.59,90.1,90.33,24624.0,89.3417,89.6882,89.2031,89.4308,24624.0
2023-05-04 12:00:00,90.3,90.3,90.0,90.19,43701.0,89.4011,89.4011,89.1041,89.2922,43701.0
2023-05-04 12:30:00,90.19,90.34,89.74,90.03,40003.0,89.2922,89.4407,88.8467,89.1338,40003.0
2023-05-04 13:00:00,90.01,90.3,89.73,90.17,27847.0,89.114,89.4011,88.8368,89.2724,27847.0
2023-05-04 13:30:00,90.15,90.78,90.15,90.59,56385.0,89.2526,89.8763,89.2526,89.6882,56385.0
2023-05-04 14:00:00,90.63,90.65,90.01,90.05,32018.0,89.7278,89.7476,89.114,89.1536,32018.0
2023-05-04 14:30:00,89.98,90.17,89.88,90.11,24022.0,89.0843,89.2724,88.9853,89.213,24022.0
2023-05-04 15:00:00,90.12,90.37,89.98,90.24,41496.0,89.2229,89.4704,89.0843,89.3417,41496.0
2023-05-04 15:30:00,90.26,90.39,89.94,89.96,165542.0,89.3615,89.4902,89.0447,89.0645,165542.0
2023-05-05 09:30:00,90.81,91.36,90.62,91.25,105617.0,89.906,90.4505,89.7179,90.3416,105617.0
2023-05-05 10:00:00,91.23,91.41,90.33,90.34,108190.0,90.3218,90.5,89.4308,89.4407,108190.0
2023-05-05 10:30:00,90.34,90.93,90.27,90.58,143463.0,89.4407,90.0248,89.3714,89.6783,143463.0
2023-05-05 11:00:00,90.59,91.02,90.5,90.96,110029.0,89.6882,90.1139,89.5991,90.0545,110029.0
2023-05-05 11:30:00,91.02,91.38,90.93,91.21,57399.0,90.1139,90.4703,90.0248,90.302,57399.0
2023-05-05 12:00:00,91.22,91.24,90.89,91.16,23409.0,90.3119,90.3317,89.9852,90.2525,23409.0
2023-05-05 12:30:00,91.2,91.67,91.17,91.64,24089.0,90.2921,90.7575,90.2624,90.7278,24089.0
2023-05-05 13:00:00,91.68,92.03,91.68,92.0,25085.0,90.7674,91.1139,90.7674,91.0842,25085.0
2023-05-05 13:30:00,91.98,92.18,91.94,92.04,54972.0,91.0644,91.2624,91.0248,91.1238,54972.0
2023-05-05 14:00:00,92.1,92.5,92.05,92.43,57161.0,91.1832,91.5792,91.1337,91.5099,57161.0
2023-05-05 14:30:00,92.44,92.77,92.44,92.59,23342.0,91.5198,91.8465,91.5198,91.6683,23342.0
2023-05-05 15:00:00,92.64,92.74,92.33,92.43,92421.0,91.7178,91.8168,91.4109,91.5099,92421.0
2023-05-05 15:30:00,92.42,92.76,92.42,92.66,206542.0,91.5,91.8366,91.5,91.7376,206542.0
2023-05-08 09:30:00,92.67,92.96,91.31,91.37,38543.0,91.7475,92.0346,90.401,90.4604,38543.0
2023-05-08 10:00:00,91.37,92.22,91.35,91.9,41852.0,90.4604,91.302,90.4406,90.9852,41852.0
2023-05-08 10:30:00,91.92,92.06,91.71,91.87,23677.0,91.005,91.1436,90.7971,90.9555,23677.0
2023-05-08 11:00:00,91.88,92.16,91.55,91.56,32819.0,90.9654,91.2426,90.6387,90.6486,32819.0
2023-05-08 11:30:00,91.56,91.91,91.52,91.75,31819.0,90.6486,90.9951,90.609,90.8367,31819.0
2023-05-08 12:00:00,91.72,91.81,91.29,91.33,23099.0,90.807,90.8961,90.3812,90.4208,23099.0
2023-05-08 12:30:00,91.33,91.6,91.26,91.57,21362.0,90.4208,90.6882,90.3515,90.6585,21362.0
2023-05-08 13:00:00,91.6,91.63,91.32,91.41,21824.0,90.6882,90.7179,90.4109,90.5,21824.0
2023-05-08 13:30:00,91.4,91.57,91.37,91.39,27361.0,90.4901,90.6585,90.4604,90.4802,27361.0
2023-05-08 14:00:00,91.39,91.4,90.9,91.25,20299.0,90.4802,90.4901,89.9951,90.3416,20299.0
2023-05-08 14:30:00,91.26,91.46,91.21,91.28,24571.0,90.3515,90.5495,90.302,90.3713,24571.0
2023-05-08 15:00:00,91.26,91.29,91.1,91.15,37728.0,90.3515,90.3812,90.1931,90.2426,37728.0
2023-05-08 15:30:00,91.14,91.46,91.09,91.44,172425.0,90.2327,90.5495,90.1832,90.5297,172425.0
2023-05-09 09:30:00,90.33,90.42,89.6,90.24,69303.0,89.4308,89.5199,88.7081,89.3417,69303.0
2023-05-09 10:00:00,90.25,90.27,89.7,89.76,39794.0,89.3516,89.3714,88.8071,88.8665,39794.0
2023-05-09 10:30:00,89.74,89.94,89.68,89.74,40316.0,88.8467,89.0447,88.7873,88.8467,40316.0
2023-05-09 11:00:00,89.74,89.77,89.43,89.45,38980.0,88.8467,88.8764,88.5398,88.5596,38980.0
2023-05-09 11:30:00,89.45,89.48,89.13,89.2,32671.0,88.5596,88.5893,88.2427,88.312,32671.0
2023-05-09 12:00:00,89.17,89.43,89.17,89.26,65045.0,88.2823,88.5398,88.2823,88.3714,65045.0
2023-05-09 12:30:00,89.28,89.3,88.96,89.24,22984.0,88.3912,88.4111,88.0744,88.3516,22984.0
2023-05-09 13:00:00,89.24,89.24,89.03,89.09,18008.0,88.3516,88.3516,88.1437,88.2031,18008.0
2023-05-09 13:30:00,89.07,89.45,89.02,89.4,32969.0,88.1833,88.5596,88.1338,88.5101,32969.0
2023-05-09 14:00:00,89.4,89.55,89.33,89.42,47018.0,88.5101,88.6586,88.4408,88.5299,47018.0
2023-05-09 14:30:00,89.42,89.63,89.37,89.53,45436.0,88.5299,88.7378,88.4804,88.6388,45436.0
2023-05-09 15:00:00,89.54,89.96,89.46,89.77,114350.0,88.6487,89.0645,88.5695,88.8764,114350.0
2023-05-09 15:30:00,89.77,90.42,89.73,90.29,246017.0,88.8764,89.5199,88.8368,89.3912,246017.0
2023-05-10 09:30:00,91.64,91.64,90.36,90.66,46859.0,90.7278,90.7278,89.4605,89.7575,46859.0
2023-05-10 10:00:00,90.7,91.1,90.47,90.92,40765.0,89.7971,90.1931,89.5694,90.0149,40765.0
2023-05-10 10:30:00,90.97,91.16,90.71,91.05,59216.0,90.0644,90.2525,89.807,90.1436,59216.0
2023-05-10 11:00:00,91.07,91.39,91.05,91.31,56451.0,90.1634,90.4802,90.1436,90.401,56451.0
2023-05-10 11:30:00,91.34,91.41,90.88,90.99,29512.0,90.4307,90.5,89.9753,90.0842,29512.0
2023-05-10 12:00:00,90.98,91.13,90.74,91.13,26744.0,90.0743,90.2228,89.8367,90.2228,26744.0
2023-05-10 12:30:00,91.12,91.19,90.73,90.88,19420.0,90.2129,90.2822,89.8268,89.9753,19420.0
2023-05-10 13:00:00,90.87,90.88,90.12,90.22,22095.0,89.9654,89.9753,89.2229,89.3219,22095.0
2023-05-10 13:30:00,90.2,90.66,90.14,90.5,69279.0,89.3021,89.7575,89.2427,89.5991,69279.0
2023-05-10 14:00:00,90.55,90.82,90.55,90.72,36887.0,89.6486,89.9159,89.6486,89.8169,36887.0
2023-05-10 14:30:00,90.73,91.15,90.7,90.97,48163.0,89.8268,90.2426,89.7971,90.0644,48163.0
2023-05-10 15:00:00,90.93,91.45,90.85,91.33,44859.0,90.0248,90.5396,89.9456,90.4208,44859.0
2023-05-10 15:30:00,91.36,91.5,90.86,90.95,162665.0,90.4505,90.5892,89.9555,90.0446,162665.0
2023-05-11 09:30:00,91.21,91.35,90.75,90.76,40999.0,90.302,90.4406,89.8466,89.8565,40999.0
2023-05-11 10:00:00,90.75,90.81,90.41,90.81,20872.0,89.8466,89.906,89.51,89.906,20872.0
2023-05-11 10:30:00,90.83,91.03,90.41,90.85,140350.0,89.9258,90.1238,89.51,89.9456,140350.0
2023-05-11 11:00:00,90.87,90.96,90.38,90.48,37449.0,89.9654,90.0545,89.4803,89.5793,37449.0
2023-05-11 11:30:00,90.48,90.8,90.48,90.79,28476.0,89.5793,89.8961,89.5793,89.8862,28476.0
2023-05-11 12:00:00,90.82,91.15,90.61,91.03,24278.0,89.9159,90.2426,89.708,90.1238,24278.0
2023-05-11 12:30:00,91.06,91.12,90.82,90.87,18476.0,90.1535,90.2129,89.9159,89.9654,18476.0
2023-05-11 13:00:00,90.81,90.84,90.49,90.54,32339.0,89.906,89.9357,89.5892,89.6387,32339.0
2023-05-11 13:30:00,90.52,90.66,90.33,90.47,44132.0,89.6189,89.7575,89.4308,89.5694,44132.0
2023-05-11 14:00:00,90.48,90.51,90.33,90.45,27112.0,89.5793,89.609,89.4308,89.5496,27112.0
2023-05-11 14:30:00,90.44,90.97,90.37,90.9,29834.0,89.5397,90.0644,89.4704,89.9951,29834.0
2023-05-11 15:00:00,90.92,91.08,90.83,90.98,46542.0,90.0149,90.1733,89.9258,90.0743,46542.0
2023-05-11 15:30:00,90.98,91.26,90.88,91.19,177399.0,90.0743,90.3515,89.9753,90.2822,177399.0
2023-05-12 09:30:00,91.44,91.58,91.03,91.16,44119.0,90.5297,90.6684,90.1238,90.2525,44119.0
2023-05-12 10:00:00,91.2,91.2,90.34,90.47,33752.0,90.2921,90.2921,89.4407,89.5694,33752.0
2023-05-12 10:30:00,90.42,90.56,90.18,90.44,37478.0,89.5199,89.6585,89.2823,89.5397,37478.0
2023-05-12 11:00:00,90.5,90.74,90.38,90.51,24000.0,89.5991,89.8367,89.4803,89.609,24000.0
2023-05-12 11:30:00,90.51,90.74,90.38,90.74,23799.0,89.609,89.8367,89.4803,89.8367,23799.0
2023-05-12 12:00:00,90.77,90.77,90.11,90.11,30475.0,89.8664,89.8664,89.213,89.213,30475.0
2023-05-12 12:30:00,90.12,90.26,89.89,89.95,34391.0,89.2229,89.3615,88.9952,89.0546,34391.0
2023-05-12 13:00:00,89.92,90.2,89.77,90.03,34924.0,89.0249,89.3021,88.8764,89.1338,34924.0
2023-05-12 13:30:00,90.05,90.19,89.64,89.65,44880.0,89.1536,89.2922,88.7477,88.7576,44880.0
2023-05-12 14:00:00,89.64,89.94,89.46,89.88,30071.0,88.7477,89.0447,88.5695,88.9853,30071.0
2023-05-12 14:30:00,89.83,90.12,89.58,90.05,36404.0,88.9358,89.2229,88.6883,89.1536,36404.0
2023-05-12 15:00:00,90.12,90.43,90.02,90.39,46730.0,89.2229,89.5298,89.1239,89.4902,46730.0
2023-05-12 15:30:00,90.4,90.98,90.4,90.97,153053.0,89.5001,90.0743,89.5001,90.0644,153053.0
2023-05-15 09:30:00,91.21,91.39,90.57,91.07,23919.0,90.302,90.4802,89.6684,90.1634,23919.0
2023-05-15 10:00:00,91.09,91.61,91.06,91.55,20302.0,90.1832,90.6981,90.1535,90.6387,20302.0
2023-05-15 10:30:00,91.5,92.07,91.49,91.87,19344.0,90.5892,91.1535,90.5793,90.9555,19344.0
2023-05-15 11:00:00,91.92,92.7,91.91,92.65,23924.0,91.005,91.7772,90.9951,91.7277,23924.0
2023-05-15 11:30:00,92.66,93.22,92.61,93.17,30744.0,91.7376,92.292,91.6881,92.2425,30744.0
2023-05-15 12:00:00,93.2,93.51,93.02,93.32,54385.0,92.2722,92.5791,92.094,92.391,54385.0
2023-05-15 12:30:00,93.29,93.77,93.24,93.77,23072.0,92.3613,92.8366,92.3118,92.8366,23072.0
2023-05-15 13:00:00,93.81,94.24,93.69,93.69,39960.0,92.8762,93.3019,92.7573,92.7573,39960.0
2023-05-15 13:30:00,93.67,94.04,93.58,94.02,27331.0,92.7375,93.1039,92.6484,93.0841,27331.0
2023-05-15 14:00:00,94.04,94.1,93.88,93.97,25452.0,93.1039,93.1633,92.9455,93.0346,25452.0
2023-05-15 14:30:00,93.96,94.39,93.96,93.99,35187.0,93.0247,93.4504,93.0247,93.0544,35187.0
2023-05-15 15:00:00,93.98,93.99,93.62,93.91,48472.0,93.0445,93.0544,92.688,92.9752,48472.0
2023-05-15 15:30:00,93.89,94.33,93.81,94.25,181829.0,92.9554,93.391,92.8762,93.3118,181829.0
2023-05-16 09:30:00,93.71,95.13,93.71,94.28,41718.0,92.7772,94.183,92.7772,93.3415,41718.0
2023-05-16 10:00:00,94.28,94.28,93.57,93.84,20558.0,93.3415,93.3415,92.6385,92.9059,20558.0
2023-05-16 10:30:00,93.88,94.3,93.79,94.1,27333.0,92.9455,93.3613,92.8564,93.1633,27333.0
2023-05-16 11:00:00,94.17,94.45,94.1,94.34,17931.0,93.2326,93.5098,93.1633,93.4009,17931.0
2023-05-16 11:30:00,94.3,94.53,94.04,94.39,16021.0,93.3613,93.589,93.1039,93.4504,16021.0
2023-05-16 12:00:00,94.39,94.39,93.98,94.03,27207.0,93.4504,93.4504,93.0445,93.094,27207.0
2023-05-16 12:30:00,94.04,94.23,93.99,94.09,14325.0,93.1039,93.292,93.0544,93.1534,14325.0
2023-05-16 13:00:00,94.09,94.12,93.43,93.45,12503.0,93.1534,93.1831,92.4999,92.5197,12503.0
2023-05-16 13:30:00,93.44,93.64,93.29,93.62,13082.0,92.5098,92.7078,92.3613,92.688,13082.0
2023-05-16 14:00:00,93.63,93.78,93.37,93.76,11766.0,92.6979,92.8465,92.4405,92.8267,11766.0
2023-05-16 14:30:00,93.78,94.06,93.58,93.99,19194.0,92.8465,93.1237,92.6484,93.0544,19194.0
2023-05-16 15:00:00,94.0,94.1,93.7,94.02,44957.0,93.0643,93.1633,92.7673,93.0841,44957.0
2023-05-16 15:30:00,94.05,94.18,93.39,93.45,198865.0,93.1138,93.2425,92.4603,92.5197,198865.0
2023-05-17 09:30:00,94.4,94.74,93.43,93.46,41644.0,93.4603,93.7969,92.4999,92.5296,41644.0
2023-05-17 10:00:00,93.45,94.41,93.36,94.25,16859.0,92.5197,93.4702,92.4306,93.3118,16859.0
2023-05-17 10:30:00,94.36,94.43,94.17,94.31,18868.0,93.4207,93.49,93.2326,93.3712,18868.0
2023-05-17 11:00:00,94.34,94.88,94.28,94.65,21678.0,93.4009,93.9355,93.3415,93.7078,21678.0
2023-05-17 11:30:00,94.68,94.85,94.56,94.63,22390.0,93.7375,93.9058,93.6187,93.688,22390.0
2023-05-17 12:00:00,94.59,94.61,94.15,94.41,19305.0,93.6484,93.6682,93.2128,93.4702,19305.0
2023-05-17 12:30:00,94.39,95.25,94.35,95.21,23811.0,93.4504,94.3018,93.4108,94.2622,23811.0
2023-05-17 13:00:00,95.21,95.54,95.21,95.32,19571.0,94.2622,94.5889,94.2622,94.3711,19571.0
2023-05-17 13:30:00,95.38,95.5,95.32,95.5,18212.0,94.4305,94.5493,94.3711,94.5493,18212.0
2023-05-17 14:00:00,95.45,95.45,95.13,95.19,44045.0,94.4998,94.4998,94.183,94.2424,44045.0
2023-05-17 14:30:00,95.18,95.18,94.94,95.0,38069.0,94.2325,94.2325,93.9949,94.0543,38069.0
2023-05-17 15:00:00,95.0,95.29,94.98,95.03,46286.0,94.0543,94.3414,94.0345,94.084,46286.0
2023-05-17 15:30:00,95.05,95.48,94.79,94.92,169657.0,94.1038,94.5295,93.8464,93.9751,169657.0
2023-05-18 09:30:00,95.67,96.34,95.4,96.3,56354.0,94.7176,95.381,94.4503,95.3414,56354.0
2023-05-18 10:00:00,96.21,97.28,96.19,97.24,46462.0,95.2523,96.3116,95.2325,96.272,46462.0
2023-05-18 10:30:00,97.28,98.02,97.19,98.01,109713.0,96.3116,97.0442,96.2225,97.0343,109713.0
2023-05-18 11:00:00,98.04,98.69,98.04,98.62,80518.0,97.064,97.7076,97.064,97.6383,80518.0
2023-05-18 11:30:00,98.61,99.34,98.59,98.94,80509.0,97.6284,98.3511,97.6086,97.9551,80509.0
2023-05-18 12:00:00,98.96,98.96,98.41,98.46,75798.0,97.9749,97.9749,97.4304,97.4799,75798.0
2023-05-18 12:30:00,98.44,99.21,98.32,98.92,128252.0,97.4601,98.2224,97.3413,97.9353,128252.0
2023-05-18 13:00:00,98.9,99.03,98.7,98.73,46209.0,97.9155,98.0442,97.7175,97.7472,46209.0
2023-05-18 13:30:00,98.69,98.85,98.42,98.45,25688.0,97.7076,97.866,97.4403,97.47,25688.0
2023-05-18 14:00:00,98.43,98.57,98.24,98.49,35261.0,97.4502,97.5888,97.2621,97.5096,35261.0
2023-05-18 14:30:00,98.5,98.92,98.49,98.8,74610.0,97.5195,97.9353,97.5096,97.8165,74610.0
2023-05-18 15:00:00,98.82,99.2,98.79,99.18,93742.0,97.8363,98.2125,97.8066,98.1927,93742.0
2023-05-18 15:30:00,99.18,99.21,98.52,98.57,319007.0,98.1927,98.2224,97.5393,97.5888,319007.0
2023-05-19 09:30:00,98.51,99.16,97.37,97.48,89612.0,97.5294,98.1729,96.4007,96.5096,89612.0
2023-05-19 10:00:00,97.49,98.02,97.11,97.78,48400.0,96.5195,97.0442,96.1433,96.8066,48400.0
2023-05-19 10:30:00,97.81,97.98,97.62,97.87,34122.0,96.8363,97.0046,96.6482,96.8957,34122.0
2023-05-19 11:00:00,97.85,98.01,97.51,97.61,47726.0,96.8759,97.0343,96.5393,96.6383,47726.0
2023-05-19 11:30:00,97.54,97.63,97.15,97.37,37465.0,96.569,96.6581,96.1829,96.4007,37465.0
2023-05-19 12:00:00,97.36,97.49,97.15,97.3,34081.0,96.3908,96.5195,96.1829,96.3314,34081.0
2023-05-19 12:30:00,97.29,97.59,97.15,97.31,37652.0,96.3215,96.6185,96.1829,96.3413,37652.0
2023-05-19 13:00:00,97.3,97.38,97.13,97.2,53607.0,96.3314,96.4106,96.1631,96.2324,53607.0
2023-05-19 13:30:00,97.2,97.43,97.12,97.12,59432.0,96.2324,96.4601,96.1532,96.1532,59432.0
2023-05-19 14:00:00,97.13,97.18,96.65,96.65,95383.0,96.1631,96.2126,95.6879,95.6879,95383.0
2023-05-19 14:30:00,96.64,96.89,96.55,96.83,165349.0,95.678,95.9255,95.5889,95.8661,165349.0
2023-05-19 15:00:00,96.85,97.11,96.77,96.88,162419.0,95.8859,96.1433,95.8067,95.9156,162419.0
2023-05-19 15:30:00,96.86,97.22,96.78,97.08,146896.0,95.8958,96.2522,95.8166,96.1136,146896.0
2023-05-22 09:30:00,96.7,97.52,96.68,97.48,49206.0,95.7374,96.5492,95.7176,96.5096,49206.0
2023-05-22 10:00:00,97.51,97.55,96.69,96.83,58093.0,96.5393,96.5789,95.7275,95.8661,58093.0
2023-05-22 10:30:00,96.82,97.24,96.68,97.03,42218.0,95.8562,96.272,95.7176,96.0641,42218.0
2023-05-22 11:00:00,97.03,97.4,97.02,97.38,46917.0,96.0641,96.4304,96.0542,96.4106,46917.0
2023-05-22 11:30:00,97.39,97.96,97.38,97.89,38196.0,96.4205,96.9848,96.4106,96.9155,38196.0
2023-05-22 12:00:00,97.87,98.0,97.61,97.61,28174.0,96.8957,97.0244,96.6383,96.6383,28174.0
2023-05-22 12:30:00,97.63,97.82,97.62,97.8,11888.0,96.6581,96.8462,96.6482,96.8264,11888.0
2023-05-22 13:00:00,97.85,97.95,97.62,97.75,32155.0,96.8759,96.9749,96.6482,96.7769,32155.0
2023-05-22 13:30:00,97.73,98.0,97.72,97.76,33207.0,96.7571,97.0244,96.7472,96.7868,33207.0
2023-05-22 14:00:00,97.75,97.96,97.74,97.91,24509.0,96.7769,96.9848,96.767,96.9353,24509.0
2023-05-22 14:30:00,97.91,98.28,97.91,98.04,37589.0,96.9353,97.3017,96.9353,97.064,37589.0
2023-05-22 15:00:00,98.05,98.23,98.0,98.09,35553.0,97.0739,97.2522,97.0244,97.1135,35553.0
2023-05-22 15:30:00,98.08,98.14,97.74,97.81,175723.0,97.1036,97.1631,96.767,96.8363,175723.0
2023-05-23 09:30:00,96.93,97.1,96.06,96.61,118664.0,96.0756,96.2441,95.2132,95.7584,118664.0
2023-05-23 10:00:00,96.66,97.52,96.66,97.35,124632.0,95.808,96.6604,95.808,96.4919,124632.0
2023-05-23 10:30:00,97.31,97.31,96.78,96.86,29517.0,96.4522,96.4522,95.9269,96.0062,29517.0
2023-05-23 11:00:00,96.81,97.4,96.81,97.25,136847.0,95.9566,96.5414,95.9566,96.3928,136847.0
2023-05-23 11:30:00,97.25,97.26,96.81,96.84,24648.0,96.3928,96.4027,95.9566,95.9864,24648.0
2023-05-23 12:00:00,96.87,96.97,96.63,96.63,26174.0,96.0161,96.1152,95.7782,95.7782,26174.0
2023-05-23 12:30:00,96.64,96.68,96.21,96.29,23091.0,95.7881,95.8278,95.3619,95.4412,23091.0
2023-05-23 13:00:00,96.35,96.5,96.09,96.28,19646.0,95.5007,95.6494,95.243,95.4313,19646.0
2023-05-23 13:30:00,96.24,96.48,96.13,96.48,29059.0,95.3917,95.6295,95.2826,95.6295,29059.0
2023-05-23 14:00:00,96.46,96.56,96.08,96.25,41490.0,95.6097,95.7088,95.2331,95.4016,41490.0
2023-05-23 14:30:00,96.24,96.33,95.86,96.23,31111.0,95.3917,95.4809,95.015,95.3817,31111.0
2023-05-23 15:00:00,96.27,96.37,96.05,96.31,30242.0,95.4214,95.5205,95.2033,95.461,30242.0
2023-05-23 15:30:00,96.29,96.43,95.48,95.55,206588.0,95.4412,95.58,94.6384,94.7077,206588.0
2023-05-24 09:30:00,94.56,95.44,94.29,94.61,104502.0,93.7265,94.5987,93.4588,93.776,104502.0
2023-05-24 10:00:00,94.6,94.67,93.72,93.92,51605.0,93.7661,93.8355,92.8939,93.0921,51605.0
2023-05-24 10:30:00,93.76,94.18,93.74,93.78,49988.0,92.9335,93.3498,92.9137,92.9533,49988.0
2023-05-24 11:00:00,93.74,94.02,93.58,93.81,48805.0,92.9137,93.1912,92.7551,92.9831,48805.0
2023-05-24 11:30:00,93.82,93.84,93.02,93.38,40421.0,92.993,93.0128,92.2,92.5569,40421.0
2023-05-24 12:00:00,93.41,93.59,93.13,93.26,32714.0,92.5866,92.765,92.3091,92.4379,32714.0
2023-05-24 12:30:00,93.25,93.63,93.21,93.55,23395.0,92.428,92.8047,92.3884,92.7254,23395.0
2023-05-24 13:00:00,93.58,93.62,93.16,93.45,21383.0,92.7551,92.7948,92.3388,92.6263,21383.0
2023-05-24 13:30:00,93.48,93.62,93.35,93.6,20828.0,92.656,92.7948,92.5271,92.7749,20828.0
2023-05-24 14:00:00,93.64,93.77,93.51,93.59,25192.0,92.8146,92.9434,92.6857,92.765,25192.0
2023-05-24 14:30:00,93.63,93.74,93.53,93.61,42049.0,92.8047,92.9137,92.7055,92.7848,42049.0
2023-05-24 15:00:00,93.59,94.34,93.44,94.31,95885.0,92.765,93.5084,92.6163,93.4787,95885.0
2023-05-24 15:30:00,94.36,94.6,94.3,94.39,286170.0,93.5282,93.7661,93.4688,93.558,286170.0
2023-05-25 09:30:00,95.52,97.26,94.73,95.83,553093.0,94.678,96.4027,93.895,94.9853,553093.0
2023-05-25 10:00:00,95.87,96.36,95.49,96.02,170716.0,95.0249,95.5106,94.6483,95.1736,170716.0
2023-05-25 10:30:00,96.03,97.12,95.99,97.04,274130.0,95.1835,96.2639,95.1439,96.1846,274130.0
2023-05-25 11:00:00,97.07,97.4,96.9,97.25,124883.0,96.2143,96.5414,96.0458,96.3928,124883.0
2023-05-25 11:30:00,97.25,97.85,96.93,97.65,94308.0,96.3928,96.9875,96.0756,96.7892,94308.0
2023-05-25 12:00:00,97.65,98.01,97.34,97.86,111663.0,96.7892,97.1461,96.482,96.9974,111663.0
2023-05-25 12:30:00,97.87,98.39,97.73,98.11,56245.0,97.0073,97.5227,96.8685,97.2452,56245.0
2023-05-25 13:00:00,98.16,98.16,97.62,97.78,45888.0,97.2947,97.2947,96.7595,96.9181,45888.0
2023-05-25 13:30:00,97.8,97.96,97.57,97.65,53514.0,96.9379,97.0965,96.7099,96.7892,53514.0
2023-05-25 14:00:00,97.69,98.05,97.6,97.85,61890.0,96.8289,97.1857,96.7397,96.9875,61890.0
2023-05-25 14:30:00,97.87,97.87,97.26,97.37,84967.0,97.0073,97.0073,96.4027,96.5117,84967.0
2023-05-25 15:00:00,97.38,98.04,97.32,97.8,136636.0,96.5216,97.1758,96.4621,96.9379,136636.0
2023-05-25 15:30:00,97.81,97.94,97.1,97.26,494103.0,96.9478,97.0767,96.2441,96.4027,494103.0
2023-05-26 09:30:00,98.55,99.97,98.26,99.29,69694.0,97.6813,99.0888,97.3939,98.4148,69694.0
2023-05-26 10:00:00,99.34,101.24,99.33,101.24,58814.0,98.4643,100.3476,98.4544,100.3476,58814.0
2023-05-26 10:30:00,101.28,102.06,101.14,101.73,83584.0,100.3872,101.1604,100.2485,100.8333,83584.0
2023-05-26 11:00:00,101.7,101.88,101.14,101.45,72448.0,100.8035,100.9819,100.2485,100.5557,72448.0
2023-05-26 11:30:00,101.49,102.14,101.48,102.04,33875.0,100.5954,101.2396,100.5855,101.1405,33875.0
2023-05-26 12:00:00,101.99,102.65,101.87,102.61,60034.0,101.091,101.7452,100.972,101.7055,60034.0
2023-05-26 12:30:00,102.57,103.01,102.39,103.01,102986.0,101.6659,102.102,101.4874,102.102,102986.0
2023-05-26 13:00:00,103.02,103.49,103.0,103.3,83214.0,102.1119,102.5777,102.0921,102.3894,83214.0
2023-05-26 13:30:00,103.29,103.56,103.01,103.49,45980.0,102.3795,102.6471,102.102,102.5777,45980.0
2023-05-26 14:00:00,103.53,103.66,103.2,103.47,122803.0,102.6174,102.7463,102.2903,102.5579,122803.0
2023-05-26 14:30:00,103.49,104.31,103.47,104.09,97326.0,102.5777,103.3905,102.5579,103.1725,97326.0
2023-05-26 15:00:00,104.11,104.59,103.95,104.01,115996.0,103.1923,103.6681,103.0337,103.0932,115996.0
2023-05-26 15:30:00,104.04,104.07,103.44,103.7,333552.0,103.1229,103.1526,102.5282,102.7859,333552.0
2023-05-30 09:30:00,106.24,106.3,102.95,103.03,126044.0,105.3035,105.363,102.0425,102.1218,126044.0
2023-05-30 10:00:00,102.95,102.97,101.07,101.32,194720.0,102.0425,102.0623,100.1791,100.4269,194720.0
2023-05-30 10:30:00,101.3,103.05,101.14,102.87,77290.0,100.4071,102.1416,100.2485,101.9632,77290.0
2023-05-30 11:00:00,102.89,103.26,102.46,102.83,52565.0,101.983,102.3498,101.5568,101.9236,52565.0
2023-05-30 11:30:00,102.9,103.2,102.6,102.9,51015.0,101.993,102.2903,101.6956,101.993,51015.0
2023-05-30 12:00:00,102.93,103.13,102.72,102.72,26754.0,102.0227,102.2209,101.8145,101.8145,26754.0
2023-05-30 12:30:00,102.72,103.02,102.48,102.96,20780.0,101.8145,102.1119,101.5767,102.0524,20780.0
2023-05-30 13:00:00,102.96,102.96,102.38,102.48,21303.0,102.0524,102.0524,101.4775,101.5767,21303.0
2023-05-30 13:30:00,102.47,102.59,101.85,102.03,27051.0,101.5667,101.6857,100.9522,101.1306,27051.0
2023-05-30 14:00:00,102.01,102.6,101.72,102.54,22821.0,101.1108,101.6956,100.8234,101.6361,22821.0
2023-05-30 14:30:00,102.54,103.03,102.47,102.8,36256.0,101.6361,102.1218,101.5667,101.8938,36256.0
2023-05-30 15:00:00,102.82,103.08,102.7,103.02,39412.0,101.9137,102.1714,101.7947,102.1119,39412.0
2023-05-30 15:30:00,102.99,103.11,102.39,102.73,142479.0,102.0822,102.2011,101.4874,101.8244,142479.0
2023-05-31 09:30:00,100.41,102.25,100.41,101.35,95950.0,99.5249,101.3487,99.5249,100.4566,95950.0
2023-05-31 10:00:00,101.34,101.65,100.85,101.12,67921.0,100.4467,100.754,99.961,100.2286,67921.0
2023-05-31 10:30:00,101.05,101.28,100.84,100.9,40552.0,100.1593,100.3872,99.9511,100.0106,40552.0
2023-05-31 11:00:00,100.97,100.97,100.23,100.29,23202.0,100.08,100.08,99.3465,99.406,23202.0
2023-05-31 11:30:00,100.16,100.18,99.75,99.81,26629.0,99.2771,99.2969,98.8707,98.9302,26629.0
2023-05-31 12:00:00,99.91,99.96,99.37,99.51,27494.0,99.0293,99.0789,98.4941,98.6328,27494.0
2023-05-31 12:30:00,99.47,100.0,99.44,99.76,27763.0,98.5932,99.1185,98.5634,98.8806,27763.0
2023-05-31 13:00:00,99.71,100.38,99.6,100.38,14658.0,98.8311,99.4952,98.722,99.4952,14658.0
2023-05-31 13:30:00,100.52,100.87,100.39,100.69,30491.0,99.6339,99.9808,99.5051,99.8024,30491.0
2023-05-31 14:00:00,100.7,101.07,100.61,100.84,27725.0,99.8123,100.1791,99.7231,99.9511,27725.0
2023-05-31 14:30:00,100.84,101.01,100.55,100.71,31989.0,99.9511,100.1196,99.6637,99.8223,31989.0
2023-05-31 15:00:00,100.75,100.77,100.27,100.48,36563.0,99.8619,99.8817,99.3861,99.5943,36563.0
2023-05-31 15:30:00,100.52,100.67,100.05,100.15,215218.0,99.6339,99.7826,99.1681,99.2672,215218.0
2023-06-01 09:30:00,100.52,101.28,99.98,100.76,40895.0,99.6339,100.3872,99.0987,99.8718,40895.0
2023-06-01 10:00:00,100.61,100.88,99.61,100.09,20788.0,99.7231,99.9908,98.732,99.2077,20788.0
2023-06-01 10:30:00,100.08,100.92,99.73,100.86,23110.0,99.1978,100.0304,98.8509,99.9709,23110.0
2023-06-01 11:00:00,100.85,101.85,100.81,101.72,35379.0,99.961,100.9522,99.9214,100.8234,35379.0
2023-06-01 11:30:00,101.73,102.47,101.73,102.38,44240.0,100.8333,101.5667,100.8333,101.4775,44240.0
2023-06-01 12:00:00,102.37,103.17,102.35,102.99,42486.0,101.4676,102.2606,101.4478,102.0822,42486.0
2023-06-01 12:30:00,103.0,103.01,102.62,102.93,28803.0,102.0921,102.102,101.7154,102.0227,28803.0
2023-06-01 13:00:00,102.94,103.29,102.81,103.12,56385.0,102.0326,102.3795,101.9037,102.211,56385.0
2023-06-01 13:30:00,103.09,103.47,103.08,103.22,47542.0,102.1813,102.5579,102.1714,102.3101,47542.0
2023-06-01 14:00:00,103.2,103.57,103.12,103.29,44542.0,102.2903,102.657,102.211,102.3795,44542.0
2023-06-01 14:30:00,103.28,103.61,102.96,103.51,56421.0,102.3696,102.6967,102.0524,102.5976,56421.0
2023-06-01 15:00:00,103.5,104.01,103.43,103.47,54551.0,102.5877,103.0932,102.5183,102.5579,54551.0
2023-06-01 15:30:00,103.47,103.49,102.91,103.07,172447.0,102.5579,102.5777,102.0029,102.1615,172447.0
2023-06-02 09:30:00,103.96,104.1,101.62,101.77,41611.0,103.0436,103.1824,100.7242,100.8729,41611.0
2023-06-02 10:00:00,101.74,102.58,101.49,102.57,29646.0,100.8432,101.6758,100.5954,101.6659,29646.0
2023-06-02 10:30:00,102.5,102.82,102.14,102.78,22503.0,101.5965,101.9137,101.2396,101.874,22503.0
2023-06-02 11:00:00,102.81,103.01,102.67,102.95,21361.0,101.9037,102.102,101.765,102.0425,21361.0
2023-06-02 11:30:00,102.94,103.12,102.54,102.86,23069.0,102.0326,102.211,101.6361,101.9533,23069.0
2023-06-02 12:00:00,102.89,103.12,102.74,103.12,23358.0,101.983,102.211,101.8344,102.211,23358.0
2023-06-02 12:30:00,103.14,103.6,103.11,103.23,26276.0,102.2308,102.6868,102.2011,102.32,26276.0
2023-06-02 13:00:00,103.25,103.51,103.09,103.51,27430.0,102.3399,102.5976,102.1813,102.5976,27430.0
2023-06-02 13:30:00,103.48,103.49,103.1,103.19,18263.0,102.5678,102.5777,102.1912,102.2804,18263.0
2023-06-02 14:00:00,103.18,103.24,102.96,103.05,20664.0,102.2705,102.33,102.0524,102.1416,20664.0
2023-06-02 14:30:00,103.07,103.27,102.84,102.93,22581.0,102.1615,102.3597,101.9335,102.0227,22581.0
2023-06-02 15:00:00,102.94,103.37,102.94,103.12,34537.0,102.0326,102.4588,102.0326,102.211,34537.0
2023-06-02 15:30:00,103.09,103.51,103.07,103.23,138757.0,102.1813,102.5976,102.1615,102.32,138757.0
2023-06-05 09:30:00,103.12,103.25,101.91,101.97,31484.0,102.211,102.3399,101.0117,101.0711,31484.0
2023-06-05 10:00:00,101.95,102.44,101.37,101.37,32015.0,101.0513,101.537,100.4764,100.4764,32015.0
2023-06-05 10:30:00,101.36,102.16,101.3,102.11,27001.0,100.4665,101.2595,100.4071,101.2099,27001.0
2023-06-05 11:00:00,102.11,102.36,101.95,102.29,15932.0,101.2099,101.4577,101.0513,101.3883,15932.0
2023-06-05 11:30:00,102.3,102.45,102.05,102.06,12582.0,101.3982,101.5469,101.1504,101.1604,12582.0
2023-06-05 12:00:00,102.13,102.42,101.94,102.32,14875.0,101.2297,101.5172,101.0414,101.4181,14875.0
2023-06-05 12:30:00,102.27,102.27,101.97,102.15,11445.0,101.3685,101.3685,101.0711,101.2496,11445.0
2023-06-05 13:00:00,102.17,102.19,101.66,101.73,17470.0,101.2694,101.2892,100.7639,100.8333,17470.0
2023-06-05 13:30:00,101.64,101.75,101.42,101.46,17914.0,100.7441,100.8531,100.526,100.5656,17914.0
2023-06-05 14:00:00,101.46,101.5,101.25,101.32,18338.0,100.5656,100.6053,100.3575,100.4269,18338.0
2023-06-05 14:30:00,101.21,101.28,100.77,101.2,27938.0,100.3178,100.3872,99.8817,100.3079,27938.0
2023-06-05 15:00:00,101.22,101.48,100.84,101.48,25403.0,100.3278,100.5855,99.9511,100.5855,25403.0
2023-06-05 15:30:00,101.43,101.75,101.36,101.48,115837.0,100.5359,100.8531,100.4665,100.5855,115837.0
2023-06-06 09:30:00,100.51,101.6,100.09,101.41,63546.0,99.624,100.7044,99.2077,100.5161,63546.0
2023-06-06 10:00:00,101.37,101.85,101.2,101.58,11517.0,100.4764,100.9522,100.3079,100.6846,11517.0
2023-06-06 10:30:00,101.6,102.39,101.53,102.39,17571.0,100.7044,101.4874,100.635,101.4874,17571.0
2023-06-06 11:00:00,102.42,102.82,102.18,102.47,18496.0,101.5172,101.9137,101.2793,101.5667,18496.0
2023-06-06 11:30:00,102.58,102.85,102.48,102.75,12780.0,101.6758,101.9434,101.5767,101.8443,12780.0
2023-06-06 12:00:00,102.89,103.09,102.5,102.67,33193.0,101.983,102.1813,101.5965,101.765,33193.0
2023-06-06 12:30:00,102.68,102.78,101.84,101.84,118564.0,101.7749,101.874,100.9423,100.9423,118564.0
2023-06-06 13:00:00,101.84,102.34,101.84,102.22,23606.0,100.9423,101.4379,100.9423,101.3189,23606.0
2023-06-06 13:30:00,102.23,102.41,101.97,102.14,26012.0,101.3289,101.5073,101.0711,101.2396,26012.0
2023-06-06 14:00:00,102.17,102.57,102.03,102.53,18039.0,101.2694,101.6659,101.1306,101.6262,18039.0
2023-06-06 14:30:00,102.55,102.66,102.34,102.49,23336.0,101.646,101.7551,101.4379,101.5866,23336.0
2023-06-06 15:00:00,102.51,102.98,102.51,102.92,48565.0,101.6064,102.0722,101.6064,102.0128,48565.0
2023-06-06 15:30:00,102.93,103.16,102.52,103.08,162755.0,102.0227,102.2507,101.6163,102.1714,162755.0
2023-06-07 09:30:00,104.13,104.69,103.67,104.68,58255.0,103.2121,103.7672,102.7562,103.7573,58255.0
2023-06-07 10:00:00,104.6,105.8,104.6,105.18,63031.0,103.678,104.8674,103.678,104.2529,63031.0
2023-06-07 10:30:00,105.16,105.62,104.54,104.93,55765.0,104.233,104.689,103.6185,104.0051,55765.0
2023-06-07 11:00:00,104.9,105.24,104.75,105.23,31359.0,103.9753,104.3123,103.8266,104.3024,31359.0
2023-06-07 11:30:00,105.22,105.54,104.77,104.81,25410.0,104.2925,104.6097,103.8465,103.8861,25410.0
2023-06-07 12:00:00,104.8,105.08,104.16,104.22,24847.0,103.8762,104.1537,103.2418,103.3013,24847.0
2023-06-07 12:30:00,104.21,104.65,104.18,104.31,24214.0,103.2914,103.7275,103.2617,103.3905,24214.0
2023-06-07 13:00:00,104.32,104.34,103.5,103.67,24084.0,103.4004,103.4203,102.5877,102.7562,24084.0
2023-06-07 13:30:00,103.69,103.72,103.18,103.68,17180.0,102.776,102.8057,102.2705,102.7661,17180.0
2023-06-07 14:00:00,103.67,103.91,103.51,103.8,19890.0,102.7562,102.994,102.5976,102.885,19890.0
2023-06-07 14:30:00,103.77,103.84,103.47,103.8,19288.0,102.8553,102.9247,102.5579,102.885,19288.0
2023-06-07 15:00:00,103.81,104.15,103.75,103.92,34270.0,102.8949,103.2319,102.8355,103.004,34270.0
2023-06-07 15:30:00,103.92,104.36,103.91,104.24,169932.0,103.004,103.4401,102.994,103.3211,169932.0
2023-06-08 09:30:00,104.54,104.81,102.99,103.51,32820.0,103.6185,103.8861,102.0822,102.5976,32820.0
2023-06-08 10:00:00,103.54,103.68,103.06,103.22,25006.0,102.6273,102.7661,102.1515,102.3101,25006.0
2023-06-08 10:30:00,103.29,103.64,103.12,103.34,19413.0,102.3795,102.7264,102.211,102.4291,19413.0
2023-06-08 11:00:00,103.37,104.16,103.34,104.16,11405.0,102.4588,103.2418,102.4291,103.2418,11405.0
2023-06-08 11:30:00,104.3,104.61,104.14,104.42,33550.0,103.3806,103.6879,103.222,103.4996,33550.0
2023-06-08 12:00:00,104.46,104.8,104.31,104.79,17040.0,103.5392,103.8762,103.3905,103.8663,17040.0
2023-06-08 12:30:00,104.75,104.75,104.3,104.58,13269.0,103.8266,103.8266,103.3806,103.6581,13269.0
2023-06-08 13:00:00,104.57,104.71,104.43,104.64,40835.0,103.6482,103.787,103.5095,103.7176,40835.0
2023-06-08 13:30:00,104.64,104.66,103.84,104.03,37947.0,103.7176,103.7374,102.9247,103.113,37947.0
2023-06-08 14:00:00,104.09,104.55,104.02,104.51,23985.0,103.1725,103.6284,103.1031,103.5888,23985.0
2023-06-08 14:30:00,104.53,104.64,104.31,104.52,21175.0,103.6086,103.7176,103.3905,103.5987,21175.0
2023-06-08 15:00:00,104.51,104.72,104.36,104.7,31618.0,103.5888,103.7969,103.4401,103.7771,31618.0
2023-06-08 15:30:00,104.71,104.97,104.64,104.68,118226.0,103.787,104.0447,103.7176,103.7573,118226.0
2023-06-09 09:30:00,105.92,106.49,105.65,105.73,61514.0,104.9863,105.5513,104.7187,104.798,61514.0
2023-06-09 10:00:00,105.8,106.41,105.77,105.77,77369.0,104.8674,105.472,104.8377,104.8377,77369.0
2023-06-09 10:30:00,105.82,105.87,105.03,105.59,59475.0,104.8872,104.9368,104.1042,104.6592,59475.0
2023-06-09 11:00:00,105.65,105.74,105.1,105.12,39495.0,104.7187,104.8079,104.1736,104.1934,39495.0
2023-06-09 11:30:00,105.07,105.48,104.96,105.02,52055.0,104.1438,104.5502,104.0348,104.0943,52055.0
2023-06-09 12:00:00,104.98,105.1,104.74,104.86,50187.0,104.0546,104.1736,103.8167,103.9357,50187.0
2023-06-09 12:30:00,104.87,105.09,104.71,105.03,37900.0,103.9456,104.1636,103.787,104.1042,37900.0
2023-06-09 13:00:00,105.01,105.23,104.93,105.22,34965.0,104.0844,104.3024,104.0051,104.2925,34965.0
2023-06-09 13:30:00,105.24,105.36,105.11,105.27,35715.0,104.3123,104.4313,104.1835,104.3421,35715.0
2023-06-09 14:00:00,105.3,105.34,105.04,105.22,39799.0,104.3718,104.4114,104.1141,104.2925,39799.0
2023-06-09 14:30:00,105.23,105.39,104.91,105.36,52649.0,104.3024,104.461,103.9852,104.4313,52649.0
2023-06-09 15:00:00,105.37,105.44,104.77,104.86,69874.0,104.4412,104.5106,103.8465,103.9357,69874.0
2023-06-09 15:30:00,104.85,105.06,104.74,105.03,111915.0,103.9258,104.1339,103.8167,104.1042,111915.0
2023-06-12 09:30:00,106.52,107.09,105.79,106.42,96796.0,105.581,106.146,104.8575,105.4819,96796.0
2023-06-12 10:00:00,106.42,107.5,106.37,107.47,46270.0,105.4819,106.5524,105.4324,106.5227,46270.0
2023-06-12 10:30:00,107.49,108.06,107.27,107.88,38263.0,106.5425,107.1075,106.3244,106.9291,38263.0
2023-06-12 11:00:00,107.88,108.29,107.87,108.2,51575.0,106.9291,107.3354,106.9191,107.2462,51575.0
2023-06-12 11:30:00,108.24,108.61,108.21,108.61,46562.0,107.2859,107.6526,107.2561,107.6526,46562.0
2023-06-12 12:00:00,108.63,108.64,108.26,108.48,45882.0,107.6724,107.6824,107.3057,107.5238,45882.0
2023-06-12 12:30:00,108.42,108.76,108.39,108.74,41059.0,107.4643,107.8013,107.4346,107.7815,41059.0
2023-06-12 13:00:00,108.76,108.8,108.37,108.57,24702.0,107.8013,107.8409,107.4147,107.613,24702.0
2023-06-12 13:30:00,108.54,109.01,108.44,108.94,47058.0,107.5832,108.0491,107.4841,107.9797,47058.0
2023-06-12 14:00:00,108.97,109.17,108.94,109.03,26348.0,108.0094,108.2077,107.9797,108.0689,26348.0
2023-06-12 14:30:00,109.02,109.23,108.78,108.9,58310.0,108.059,108.2672,107.8211,107.9401,58310.0
2023-06-12 15:00:00,108.91,109.51,108.87,109.44,103911.0,107.95,108.5447,107.9103,108.4753,103911.0
2023-06-12 15:30:00,109.43,109.63,109.18,109.47,200345.0,108.4654,108.6636,108.2176,108.505,200345.0
2023-06-13 09:30:00,111.09,111.89,110.46,110.94,249512.0,110.1108,110.9037,109.4863,109.9621,249512.0
2023-06-13 10:00:00,110.92,111.94,110.77,111.6,107743.0,109.9423,110.9533,109.7936,110.6163,107743.0
2023-06-13 10:30:00,111.53,111.81,111.22,111.58,55710.0,110.5469,110.8244,110.2396,110.5964,55710.0
2023-06-13 11:00:00,111.6,112.06,111.36,112.06,82389.0,110.6163,111.0722,110.3784,111.0722,82389.0
2023-06-13 11:30:00,112.08,112.08,111.27,111.46,46096.0,111.092,111.092,110.2892,110.4775,46096.0
2023-06-13 12:00:00,111.41,111.76,111.31,111.41,56779.0,110.4279,110.7749,110.3288,110.4279,56779.0
2023-06-13 12:30:00,111.38,112.07,111.32,112.07,34854.0,110.3982,111.0821,110.3387,111.0821,34854.0
2023-06-13 13:00:00,112.06,112.16,111.72,111.85,38863.0,111.0722,111.1713,110.7352,110.8641,38863.0
2023-06-13 13:30:00,111.87,112.02,111.76,111.93,25768.0,110.8839,111.0326,110.7749,110.9434,25768.0
2023-06-13 14:00:00,111.89,111.92,111.21,111.38,32906.0,110.9037,110.9334,110.2297,110.3982,32906.0
2023-06-13 14:30:00,111.34,111.55,111.06,111.53,44813.0,110.3586,110.5667,110.081,110.5469,44813.0
2023-06-13 15:00:00,111.56,111.86,111.45,111.51,64723.0,110.5766,110.874,110.4676,110.5271,64723.0
2023-06-13 15:30:00,111.54,111.6,111.21,111.4,425252.0,110.5568,110.6163,110.2297,110.418,425252.0
2023-06-14 09:30:00,110.42,111.9,110.36,111.32,145925.0,109.4467,110.9136,109.3872,110.3387,145925.0
2023-06-14 10:00:00,111.31,111.71,111.08,111.3,33230.0,110.3288,110.7253,110.1008,110.3189,33230.0
2023-06-14 10:30:00,111.29,111.75,111.29,111.63,23181.0,110.309,110.7649,110.309,110.646,23181.0
2023-06-14 11:00:00,111.59,111.94,111.42,111.79,43406.0,110.6063,110.9533,110.4378,110.8046,43406.0
2023-06-14 11:30:00,111.81,112.17,111.5,111.55,51533.0,110.8244,111.1812,110.5171,110.5667,51533.0
2023-06-14 12:00:00,111.59,111.88,111.39,111.45,29364.0,110.6063,110.8938,110.4081,110.4676,29364.0
2023-06-14 12:30:00,111.45,111.56,111.19,111.29,25381.0,110.4676,110.5766,110.2099,110.309,25381.0
2023-06-14 13:00:00,111.29,111.32,110.67,110.69,35131.0,110.309,110.3387,109.6945,109.7143,35131.0
2023-06-14 13:30:00,110.67,111.22,110.56,111.12,37687.0,109.6945,110.2396,109.5854,110.1405,37687.0
2023-06-14 14:00:00,110.98,110.98,109.43,109.78,63848.0,110.0017,110.0017,108.4654,108.8123,63848.0
2023-06-14 14:30:00,109.73,110.72,109.57,110.3,48296.0,108.7627,109.744,108.6042,109.3277,48296.0
2023-06-14 15:00:00,110.31,111.15,109.89,110.34,40841.0,109.3376,110.1702,108.9213,109.3674,40841.0
2023-06-14 15:30:00,110.28,110.46,109.53,110.38,280513.0,109.3079,109.4863,108.5645,109.407,280513.0
2023-06-15 09:30:00,108.72,110.07,108.61,108.88,61766.0,107.7616,109.0997,107.6526,107.9202,61766.0
2023-06-15 10:00:00,108.94,109.78,108.89,109.67,35038.0,107.9797,108.8123,107.9301,108.7033,35038.0
2023-06-15 10:30:00,109.78,109.86,109.17,109.49,28539.0,108.8123,108.8916,108.2077,108.5249,28539.0
2023-06-15 11:00:00,109.52,109.92,109.38,109.92,26548.0,108.5546,108.9511,108.4158,108.9511,26548.0
2023-06-15 11:30:00,109.91,110.16,109.69,109.9,16570.0,108.9412,109.189,108.7231,108.9312,16570.0
2023-06-15 12:00:00,109.96,110.02,109.77,109.87,13764.0,108.9907,109.0502,108.8024,108.9015,13764.0
2023-06-15 12:30:00,109.86,109.89,109.57,109.68,19933.0,108.8916,108.9213,108.6042,108.7132,19933.0
2023-06-15 13:00:00,109.72,109.72,109.09,109.58,30506.0,108.7528,108.7528,108.1284,108.6141,30506.0
2023-06-15 13:30:00,109.62,110.13,109.62,110.08,28864.0,108.6537,109.1592,108.6537,109.1097,28864.0
2023-06-15 14:00:00,110.11,110.12,109.56,109.86,29371.0,109.1394,109.1493,108.5942,108.8916,29371.0
2023-06-15 14:30:00,109.9,110.7,109.89,110.59,28164.0,108.9312,109.7242,108.9213,109.6152,28164.0
2023-06-15 15:00:00,110.6,110.64,110.27,110.54,49532.0,109.6251,109.6647,109.298,109.5656,49532.0
2023-06-15 15:30:00,110.58,110.85,110.02,110.09,176108.0,109.6053,109.8729,109.0502,109.1196,176108.0
2023-06-16 09:30:00,111.25,111.31,110.05,110.53,175462.0,110.2693,110.3288,109.0799,109.5557,175462.0
2023-06-16 10:00:00,110.59,111.43,110.54,111.13,47452.0,109.6152,110.4478,109.5656,110.1504,47452.0
2023-06-16 10:30:00,111.1,111.36,110.64,111.12,56033.0,110.1207,110.3784,109.6647,110.1405,56033.0
2023-06-16 11:00:00,111.13,111.5,110.7,110.8,47933.0,110.1504,110.5171,109.7242,109.8233,47933.0
2023-06-16 11:30:00,110.81,111.19,110.65,111.17,30475.0,109.8332,110.2099,109.6746,110.1901,30475.0
2023-06-16 12:00:00,111.15,111.48,110.91,111.44,40868.0,110.1702,110.4973,109.9323,110.4577,40868.0
2023-06-16 12:30:00,111.44,111.77,111.42,111.69,45219.0,110.4577,110.7848,110.4378,110.7055,45219.0
2023-06-16 13:00:00,111.73,111.75,111.42,111.47,42515.0,110.7451,110.7649,110.4378,110.4874,42515.0
2023-06-16 13:30:00,111.5,111.51,111.15,111.48,28952.0,110.5171,110.5271,110.1702,110.4973,28952.0
2023-06-16 14:00:00,111.48,111.51,111.12,111.16,33330.0,110.4973,110.5271,110.1405,110.1801,33330.0
2023-06-16 14:30:00,111.17,111.25,110.98,111.04,50327.0,110.1901,110.2693,110.0017,110.0612,50327.0
2023-06-16 15:00:00,111.02,111.12,110.83,110.95,88704.0,110.0414,110.1405,109.853,109.972,88704.0
2023-06-16 15:30:00,110.9,111.5,110.89,111.06,186080.0,109.9224,110.5171,109.9125,110.081,186080.0
2023-06-20 09:30:00,111.11,111.99,110.6,110.62,55992.0,110.1306,111.0028,109.6251,109.6449,55992.0
2023-06-20 10:00:00,110.67,110.67,108.76,108.89,53986.0,109.6945,109.6945,107.8013,107.9301,53986.0
2023-06-20 10:30:00,108.98,109.1,108.62,108.66,22456.0,108.0194,108.1383,107.6625,107.7022,22456.0
2023-06-20 11:00:00,108.69,109.12,108.2,108.42,29607.0,107.7319,108.1581,107.2462,107.4643,29607.0
2023-06-20 11:30:00,108.45,108.61,108.1,108.4,30833.0,107.494,107.6526,107.1471,107.4445,30833.0
2023-06-20 12:00:00,108.44,108.62,108.32,108.5,51558.0,107.4841,107.6625,107.3652,107.5436,51558.0
2023-06-20 12:30:00,108.51,108.64,108.23,108.42,24759.0,107.5535,107.6824,107.276,107.4643,24759.0
2023-06-20 13:00:00,108.42,108.58,108.22,108.36,26359.0,107.4643,107.6229,107.2661,107.4048,26359.0
2023-06-20 13:30:00,108.39,108.65,108.21,108.21,19310.0,107.4346,107.6923,107.2561,107.2561,19310.0
2023-06-20 14:00:00,108.11,108.33,108.04,108.2,36059.0,107.157,107.3751,107.0876,107.2462,36059.0
2023-06-20 14:30:00,108.18,108.18,107.77,107.99,34597.0,107.2264,107.2264,106.82,107.0381,34597.0
2023-06-20 15:00:00,107.99,108.27,107.95,108.07,43295.0,107.0381,107.3156,106.9984,107.1174,43295.0
2023-06-20 15:30:00,108.04,108.87,107.97,108.68,153612.0,107.0876,107.9103,107.0183,107.722,153612.0
2023-06-21 09:30:00,107.63,108.98,107.48,108.65,36086.0,106.6813,108.0194,106.5326,107.6923,36086.0
2023-06-21 10:00:00,108.63,108.95,107.99,108.26,30498.0,107.6724,107.9896,107.0381,107.3057,30498.0
2023-06-21 10:30:00,108.27,108.33,107.39,107.69,23912.0,107.3156,107.3751,106.4434,106.7407,23912.0
2023-06-21 11:00:00,107.82,107.9,106.76,107.39,30468.0,106.8696,106.9489,105.8189,106.4434,30468.0
2023-06-21 11:30:00,107.38,107.52,107.0,107.0,23419.0,106.4335,106.5722,106.0568,106.0568,23419.0
2023-06-21 12:00:00,106.98,107.51,106.92,107.51,21390.0,106.037,106.5623,105.9775,106.5623,21390.0
2023-06-21 12:30:00,107.5,107.54,107.19,107.4,20062.0,106.5524,106.592,106.2451,106.4533,20062.0
2023-06-21 13:00:00,107.4,107.63,107.19,107.59,21648.0,106.4533,106.6813,106.2451,106.6416,21648.0
2023-06-21 13:30:00,107.6,108.06,107.49,107.94,22723.0,106.6515,107.1075,106.5425,106.9885,22723.0
2023-06-21 14:00:00,107.9,108.35,107.75,108.27,31068.0,106.9489,107.3949,106.8002,107.3156,31068.0
2023-06-21 14:30:00,108.29,108.41,108.14,108.27,30408.0,107.3354,107.4544,107.1868,107.3156,30408.0
2023-06-21 15:00:00,108.25,108.25,107.5,107.67,45897.0,107.2958,107.2958,106.5524,106.7209,45897.0
2023-06-21 15:30:00,107.64,107.77,106.86,106.88,165815.0,106.6912,106.82,105.918,105.9379,165815.0
2023-06-22 09:30:00,106.26,106.81,105.65,106.69,46444.0,105.3233,105.8685,104.7187,105.7495,46444.0
2023-06-22 10:00:00,106.67,107.54,106.48,107.2,41976.0,105.7297,106.592,105.5414,106.255,41976.0
2023-06-22 10:30:00,107.22,107.4,106.71,106.91,65044.0,106.2749,106.4533,105.7694,105.9676,65044.0
2023-06-22 11:00:00,106.94,107.19,106.83,106.98,55280.0,105.9973,106.2451,105.8883,106.037,55280.0
2023-06-22 11:30:00,107.0,107.77,106.95,107.68,49508.0,106.0568,106.82,106.0072,106.7308,49508.0
2023-06-22 12:00:00,107.66,107.66,107.21,107.26,25879.0,106.711,106.711,106.265,106.3145,25879.0
2023-06-22 12:30:00,107.27,107.41,107.1,107.25,34664.0,106.3244,106.4632,106.1559,106.3046,34664.0
2023-06-22 13:00:00,107.25,107.25,106.9,107.11,26002.0,106.3046,106.3046,105.9577,106.1658,26002.0
2023-06-22 13:30:00,107.11,107.27,106.96,107.19,24459.0,106.1658,106.3244,106.0172,106.2451,24459.0
2023-06-22 14:00:00,107.19,107.34,107.06,107.22,20455.0,106.2451,106.3938,106.1163,106.2749,20455.0
2023-06-22 14:30:00,107.24,107.46,107.05,107.43,36706.0,106.2947,106.5128,106.1064,106.483,36706.0
2023-06-22 15:00:00,107.45,107.56,107.07,107.09,46398.0,106.5028,106.6119,106.1262,106.146,46398.0
2023-06-22 15:30:00,107.07,107.83,106.96,107.83,132993.0,106.1262,106.8795,106.0172,106.8795,132993.0
2023-06-23 09:30:00,105.96,106.49,105.59,106.33,39891.0,105.026,105.5513,104.6592,105.3927,39891.0
2023-06-23 10:00:00,106.33,106.87,106.2,106.67,20688.0,105.3927,105.928,105.2639,105.7297,20688.0
2023-06-23 10:30:00,106.72,107.01,106.3,106.45,22685.0,105.7793,106.0667,105.363,105.5117,22685.0
2023-06-23 11:00:00,106.55,106.55,105.95,106.06,40216.0,105.6108,105.6108,105.0161,105.1251,40216.0
2023-06-23 11:30:00,106.02,106.42,106.02,106.23,15427.0,105.0854,105.4819,105.0854,105.2936,15427.0
2023-06-23 12:00:00,106.26,106.35,106.01,106.25,13280.0,105.3233,105.4125,105.0755,105.3134,13280.0
2023-06-23 12:30:00,106.28,106.39,106.11,106.17,12601.0,105.3432,105.4522,105.1747,105.2341,12601.0
2023-06-23 13:00:00,106.17,106.49,106.06,106.41,9789.0,105.2341,105.5513,105.1251,105.472,9789.0
2023-06-23 13:30:00,106.48,106.58,106.27,106.53,13292.0,105.5414,105.6405,105.3332,105.591,13292.0
2023-06-23 14:00:00,106.53,106.59,106.29,106.47,17406.0,105.591,105.6504,105.3531,105.5315,17406.0
2023-06-23 14:30:00,106.43,106.45,105.82,105.84,41626.0,105.4918,105.5117,104.8872,104.907,41626.0
2023-06-23 15:00:00,105.81,105.92,105.56,105.7,34156.0,104.8773,104.9863,104.6295,104.7683,34156.0
2023-06-23 15:30:00,105.72,106.18,105.04,105.19,385018.0,104.7881,105.244,104.1141,104.2628,385018.0
2023-06-26 09:30:00,105.41,107.56,105.3,107.56,42587.0,104.4808,106.6119,104.3718,106.6119,42587.0
2023-06-26 10:00:00,107.56,107.6,106.96,107.06,48509.0,106.6119,106.6515,106.0172,106.1163,48509.0
2023-06-26 10:30:00,107.07,107.21,106.46,107.02,27151.0,106.1262,106.265,105.5216,106.0766,27151.0
2023-06-26 11:00:00,107.02,107.05,106.43,106.73,22237.0,106.0766,106.1064,105.4918,105.7892,22237.0
2023-06-26 11:30:00,106.68,107.13,106.57,107.1,22595.0,105.7396,106.1857,105.6306,106.1559,22595.0
2023-06-26 12:00:00,107.11,107.15,106.35,106.61,29782.0,106.1658,106.2055,105.4125,105.6702,29782.0
2023-06-26 12:30:00,106.58,106.61,106.06,106.24,38698.0,105.6405,105.6702,105.1251,105.3035,38698.0
2023-06-26 13:00:00,106.24,106.34,105.9,106.17,46061.0,105.3035,105.4026,104.9665,105.2341,46061.0
2023-06-26 13:30:00,106.16,106.26,105.97,106.05,40894.0,105.2242,105.3233,105.0359,105.1152,40894.0
2023-06-26 14:00:00,106.02,106.21,105.96,106.19,27967.0,105.0854,105.2738,105.026,105.2539,27967.0
2023-06-26 14:30:00,106.16,106.66,106.15,106.62,38028.0,105.2242,105.7198,105.2143,105.6802,38028.0
2023-06-26 15:00:00,106.6,107.09,106.59,107.02,32727.0,105.6603,106.146,105.6504,106.0766,32727.0
2023-06-26 15:30:00,107.0,107.13,105.97,106.0,217441.0,106.0568,106.1857,105.0359,105.0656,217441.0
2023-06-27 09:30:00,106.63,106.63,105.81,106.38,57170.0,105.6901,105.6901,104.8773,105.4423,57170.0
2023-06-27 10:00:00,106.43,106.48,105.5,105.86,56727.0,105.4918,105.5414,104.57,104.9269,56727.0
2023-06-27 10:30:00,105.9,106.65,105.65,106.64,42906.0,104.9665,105.7099,104.7187,105.7,42906.0
2023-06-27 11:00:00,106.63,107.0,106.35,107.0,33694.0,105.6901,106.0568,105.4125,106.0568,33694.0
2023-06-27 11:30:00,107.06,107.64,106.89,107.63,25554.0,106.1163,106.6912,105.9478,106.6813,25554.0
2023-06-27 12:00:00,107.63,108.11,107.63,107.97,32998.0,106.6813,107.157,106.6813,107.0183,32998.0
2023-06-27 12:30:00,108.0,108.25,107.89,108.21,33089.0,107.048,107.2958,106.939,107.2561,33089.0
2023-06-27 13:00:00,108.2,108.78,108.18,108.6,31497.0,107.2462,107.8211,107.2264,107.6427,31497.0
2023-06-27 13:30:00,108.61,108.87,108.49,108.71,51903.0,107.6526,107.9103,107.5337,107.7517,51903.0
2023-06-27 14:00:00,108.76,109.35,108.55,109.06,92075.0,107.8013,108.3861,107.5931,108.0987,92075.0
2023-06-27 14:30:00,109.1,109.28,108.94,109.02,74927.0,108.1383,108.3167,107.9797,108.059,74927.0
2023-06-27 15:00:00,109.01,110.29,109.01,110.28,71006.0,108.0491,109.3178,108.0491,109.3079,71006.0
2023-06-27 15:30:00,110.3,110.46,109.88,110.29,250721.0,109.3277,109.4863,108.9114,109.3178,250721.0
2023-06-28 09:30:00,108.34,108.76,107.86,108.26,60425.0,107.385,107.8013,106.9092,107.3057,60425.0
2023-06-28 10:00:00,108.29,108.86,108.14,108.83,60106.0,107.3354,107.9004,107.1868,107.8707,60106.0
2023-06-28 10:30:00,108.89,109.41,108.63,108.7,60914.0,107.9301,108.4456,107.6724,107.7418,60914.0
2023-06-28 11:00:00,108.7,108.91,108.14,108.61,48141.0,107.7418,107.95,107.1868,107.6526,48141.0
2023-06-28 11:30:00,108.59,108.84,108.41,108.53,44131.0,107.6328,107.8806,107.4544,107.5733,44131.0
2023-06-28 12:00:00,108.51,108.9,108.15,108.23,58017.0,107.5535,107.9401,107.1967,107.276,58017.0
2023-06-28 12:30:00,108.21,108.3,107.72,108.0,34154.0,107.2561,107.3453,106.7705,107.048,34154.0
2023-06-28 13:00:00,107.99,108.47,107.81,108.44,19310.0,107.0381,107.5139,106.8597,107.4841,19310.0
2023-06-28 13:30:00,108.46,108.66,108.22,108.35,37163.0,107.5039,107.7022,107.2661,107.3949,37163.0
2023-06-28 14:00:00,108.37,108.51,108.15,108.23,34776.0,107.4147,107.5535,107.1967,107.276,34776.0
2023-06-28 14:30:00,108.26,108.33,107.97,108.05,24974.0,107.3057,107.3751,107.0183,107.0976,24974.0
2023-06-28 15:00:00,108.06,108.07,107.49,107.67,51226.0,107.1075,107.1174,106.5425,106.7209,51226.0
2023-06-28 15:30:00,107.64,108.03,107.5,107.68,169463.0,106.6912,107.0777,106.5524,106.7308,169463.0
2023-06-29 09:30:00,108.09,108.4,107.32,108.26,69066.0,107.1372,107.4445,106.374,107.3057,69066.0
2023-06-29 10:00:00,108.34,108.76,108.14,108.21,50563.0,107.385,107.8013,107.1868,107.2561,50563.0
2023-06-29 10:30:00,108.22,108.6,108.01,108.42,20458.0,107.2661,107.6427,107.0579,107.4643,20458.0
2023-06-29 11:00:00,108.42,108.94,108.33,108.85,32934.0,107.4643,107.9797,107.3751,107.8905,32934.0
2023-06-29 11:30:00,108.92,109.08,108.71,109.08,48935.0,107.9599,108.1185,107.7517,108.1185,48935.0
2023-06-29 12:00:00,109.13,109.33,109.01,109.25,69889.0,108.168,108.3663,108.0491,108.287,69889.0
2023-06-29 12:30:00,109.27,109.79,109.11,109.18,63086.0,108.3068,108.8222,108.1482,108.2176,63086.0
2023-06-29 13:00:00,109.18,109.18,108.77,109.0,29434.0,108.2176,108.2176,107.8112,108.0392,29434.0
2023-06-29 13:30:00,108.98,109.0,108.55,108.6,34101.0,108.0194,108.0392,107.5931,107.6427,34101.0
2023-06-29 14:00:00,108.54,108.78,108.32,108.72,38829.0,107.5832,107.8211,107.3652,107.7616,38829.0
2023-06-29 14:30:00,108.73,108.82,108.55,108.73,53487.0,107.7716,107.8608,107.5931,107.7716,53487.0
2023-06-29 15:00:00,108.75,109.06,108.7,109.03,60187.0,107.7914,108.0987,107.7418,108.0689,60187.0
2023-06-29 15:30:00,109.02,109.48,108.91,109.38,222240.0,108.059,108.5149,107.95,108.4158,222240.0
2023-06-30 09:30:00,110.24,111.31,109.89,110.94,89427.0,109.2682,110.3288,108.9213,109.9621,89427.0
2023-06-30 10:00:00,110.92,111.46,110.81,111.43,51641.0,109.9423,110.4775,109.8332,110.4478,51641.0
2023-06-30 10:30:00,111.48,111.72,111.06,111.55,91256.0,110.4973,110.7352,110.081,110.5667,91256.0
2023-06-30 11:00:00,111.53,111.75,111.47,111.61,33431.0,110.5469,110.7649,110.4874,110.6262,33431.0
2023-06-30 11:30:00,111.59,111.69,111.08,111.55,92331.0,110.6063,110.7055,110.1008,110.5667,92331.0
2023-06-30 12:00:00,111.52,111.95,111.49,111.95,50303.0,110.537,110.9632,110.5072,110.9632,50303.0
2023-06-30 12:30:00,111.97,112.36,111.93,112.16,69854.0,110.983,111.3696,110.9434,111.1713,69854.0
2023-06-30 13:00:00,112.12,112.41,112.03,112.25,22024.0,111.1317,111.4191,111.0425,111.2605,22024.0
2023-06-30 13:30:00,112.25,112.5,112.07,112.49,77213.0,111.2605,111.5083,111.0821,111.4984,77213.0
2023-06-30 14:00:00,112.48,112.57,112.35,112.48,56783.0,111.4885,111.5777,111.3596,111.4885,56783.0
2023-06-30 14:30:00,112.45,112.5,112.14,112.22,39350.0,111.4588,111.5083,111.1515,111.2308,39350.0
2023-06-30 15:00:00,112.17,112.27,112.03,112.06,42703.0,111.1812,111.2804,111.0425,111.0722,42703.0
2023-06-30 15:30:00,112.04,112.04,111.32,111.32,271848.0,111.0524,111.0524,110.3387,110.3387,271848.0
2023-07-03 09:30:00,111.76,112.09,111.12,111.38,50563.0,110.7749,111.1019,110.1405,110.3982,50563.0
2023-07-03 10:00:00,111.36,111.57,110.67,110.68,42450.0,110.3784,110.5865,109.6945,109.7044,42450.0
2023-07-03 10:30:00,110.69,110.74,109.52,109.66,30512.0,109.7143,109.7638,108.5546,108.6934,30512.0
2023-07-03 11:00:00,109.7,110.21,109.6,110.12,31497.0,108.733,109.2385,108.6339,109.1493,31497.0
2023-07-03 11:30:00,110.11,110.2,109.75,110.13,23390.0,109.1394,109.2286,108.7826,109.1592,23390.0
2023-07-03 12:00:00,110.09,110.64,110.05,110.6,21660.0,109.1196,109.6647,109.0799,109.6251,21660.0
2023-07-03 12:30:00,110.63,111.58,110.48,111.54,89347.0,109.6548,110.5964,109.5061,110.5568,89347.0
2023-07-05 09:30:00,110.55,110.55,109.33,109.76,45147.0,109.5755,109.5755,108.3663,108.7925,45147.0
2023-07-05 10:00:00,109.69,110.43,109.69,110.02,27219.0,108.7231,109.4566,108.7231,109.0502,27219.0
2023-07-05 10:30:00,110.22,110.52,109.58,110.1,32566.0,109.2484,109.5458,108.6141,109.1295,32566.0
2023-07-05 11:00:00,110.11,110.13,108.83,108.85,44320.0,109.1394,109.1592,107.8707,107.8905,44320.0
2023-07-05 11:30:00,108.86,109.47,108.86,109.19,36991.0,107.9004,108.505,107.9004,108.2275,36991.0
2023-07-05 12:00:00,109.14,109.4,109.03,109.21,15970.0,108.1779,108.4357,108.0689,108.2473,15970.0
2023-07-05 12:30:00,109.19,109.19,108.63,108.79,17226.0,108.2275,108.2275,107.6724,107.831,17226.0
2023-07-05 13:00:00,108.8,108.87,108.58,108.73,12814.0,107.8409,107.9103,107.6229,107.7716,12814.0
2023-07-05 13:30:00,108.65,108.65,108.41,108.46,14736.0,107.6923,107.6923,107.4544,107.5039,14736.0
2023-07-05 14:00:00,108.49,108.58,108.0,108.16,26160.0,107.5337,107.6229,107.048,107.2066,26160.0
2023-07-05 14:30:00,108.16,108.58,108.16,108.33,24602.0,107.2066,107.6229,107.2066,107.3751,24602.0
2023-07-05 15:00:00,108.31,108.45,107.97,108.45,48775.0,107.3553,107.494,107.0183,107.494,48775.0
2023-07-05 15:30:00,108.47,108.68,107.83,108.06,178646.0,107.5139,107.722,106.8795,107.1075,178646.0
2023-07-06 09:30:00,106.5,107.44,106.32,107.25,38791.0,105.5612,106.4929,105.3828,106.3046,38791.0
2023-07-06 10:00:00,107.12,107.28,106.68,106.83,24139.0,106.1758,106.3343,105.7396,105.8883,24139.0
2023-07-06 10:30:00,106.83,106.83,106.16,106.2,27463.0,105.8883,105.8883,105.2242,105.2639,27463.0
2023-07-06 11:00:00,106.25,106.64,106.08,106.54,20475.0,105.3134,105.7,105.1449,105.6009,20475.0
2023-07-06 11:30:00,106.59,106.79,106.46,106.58,19274.0,105.6504,105.8487,105.5216,105.6405,19274.0
2023-07-06 12:00:00,106.62,106.88,106.37,106.61,19530.0,105.6802,105.9379,105.4324,105.6702,19530.0
2023-07-06 12:30:00,106.63,106.86,106.53,106.68,24827.0,105.6901,105.918,105.591,105.7396,24827.0
2023-07-06 13:00:00,106.71,106.74,106.46,106.55,21467.0,105.7694,105.7991,105.5216,105.6108,21467.0
2023-07-06 13:30:00,106.58,106.87,106.34,106.57,35025.0,105.6405,105.928,105.4026,105.6306,35025.0
2023-07-06 14:00:00,106.57,106.6,106.35,106.45,31170.0,105.6306,105.6603,105.4125,105.5117,31170.0
2023-07-06 14:30:00,106.45,107.16,106.44,107.15,22981.0,105.5117,106.2154,105.5017,106.2055,22981.0
2023-07-06 15:00:00,107.2,107.22,106.88,107.04,34031.0,106.255,106.2749,105.9379,106.0965,34031.0
2023-07-06 15:30:00,107.0,107.44,106.7,107.06,318007.0,106.0568,106.4929,105.7595,106.1163,318007.0
2023-07-07 09:30:00,107.24,107.78,106.66,107.68,34536.0,106.2947,106.8299,105.7198,106.7308,34536.0
2023-07-07 10:00:00,107.68,107.99,107.12,107.2,44383.0,106.7308,107.0381,106.1758,106.255,44383.0
2023-07-07 10:30:00,107.14,107.53,106.84,107.45,44971.0,106.1956,106.5821,105.8982,106.5028,44971.0
2023-07-07 11:00:00,107.5,107.7,107.43,107.6,38352.0,106.5524,106.7506,106.483,106.6515,38352.0
2023-07-07 11:30:00,107.63,107.92,107.47,107.9,36116.0,106.6813,106.9687,106.5227,106.9489,36116.0
2023-07-07 12:00:00,107.9,108.03,107.81,107.88,27891.0,106.9489,107.0777,106.8597,106.9291,27891.0
2023-07-07 12:30:00,107.9,108.21,107.79,107.9,29266.0,106.9489,107.2561,106.8398,106.9489,29266.0
2023-07-07 13:00:00,107.88,107.97,107.69,107.89,34998.0,106.9291,107.0183,106.7407,106.939,34998.0
2023-07-07 13:30:00,107.87,107.87,107.49,107.69,35933.0,106.9191,106.9191,106.5425,106.7407,35933.0
2023-07-07 14:00:00,107.68,107.72,107.42,107.59,24138.0,106.7308,106.7705,106.4731,106.6416,24138.0
2023-07-07 14:30:00,107.61,107.63,107.06,107.28,47778.0,106.6614,106.6813,106.1163,106.3343,47778.0
2023-07-07 15:00:00,107.27,107.5,107.16,107.19,38515.0,106.3244,106.5524,106.2154,106.2451,38515.0
2023-07-07 15:30:00,107.18,107.28,106.21,106.35,234236.0,106.2352,106.3343,105.2738,105.4125,234236.0
2023-07-10 09:30:00,106.54,108.01,106.54,107.73,40429.0,105.6009,107.0579,105.6009,106.7804,40429.0
2023-07-10 10:00:00,107.73,108.41,107.69,108.03,20112.0,106.7804,107.4544,106.7407,107.0777,20112.0
2023-07-10 10:30:00,108.0,108.33,107.67,108.02,20980.0,107.048,107.3751,106.7209,107.0678,20980.0
2023-07-10 11:00:00,108.05,108.48,107.82,108.48,11189.0,107.0976,107.5238,106.8696,107.5238,11189.0
2023-07-10 11:30:00,108.46,108.53,108.02,108.39,16273.0,107.5039,107.5733,107.0678,107.4346,16273.0
2023-07-10 12:00:00,108.39,108.39,107.96,108.36,17192.0,107.4346,107.4346,107.0083,107.4048,17192.0
2023-07-10 12:30:00,108.34,108.58,108.25,108.55,12117.0,107.385,107.6229,107.2958,107.5931,12117.0
2023-07-10 13:00:00,108.51,108.66,108.5,108.56,15054.0,107.5535,107.7022,107.5436,107.6031,15054.0
2023-07-10 13:30:00,108.64,108.85,108.53,108.85,17573.0,107.6824,107.8905,107.5733,107.8905,17573.0
2023-07-10 14:00:00,108.88,109.05,108.56,109.04,13575.0,107.9202,108.0887,107.6031,108.0788,13575.0
2023-07-10 14:30:00,109.05,109.18,108.89,109.17,23704.0,108.0887,108.2176,107.9301,108.2077,23704.0
2023-07-10 15:00:00,109.19,109.34,109.11,109.14,24629.0,108.2275,108.3762,108.1482,108.1779,24629.0
2023-07-10 15:30:00,109.13,109.44,108.74,109.41,151539.0,108.168,108.4753,107.7815,108.4456,151539.0
2023-07-11 09:30:00,109.66,109.84,108.27,109.09,65769.0,108.6934,108.8718,107.3156,108.1284,65769.0
2023-07-11 10:00:00,109.07,109.07,108.28,108.72,35155.0,108.1086,108.1086,107.3255,107.7616,35155.0
2023-07-11 10:30:00,108.7,109.2,108.5,108.5,40611.0,107.7418,108.2374,107.5436,107.5436,40611.0
2023-07-11 11:00:00,108.51,108.77,107.86,107.98,33764.0,107.5535,107.8112,106.9092,107.0282,33764.0
2023-07-11 11:30:00,108.0,108.06,107.58,108.04,20093.0,107.048,107.1075,106.6317,107.0876,20093.0
2023-07-11 12:00:00,108.04,108.09,107.43,107.57,30825.0,107.0876,107.1372,106.483,106.6218,30825.0
2023-07-11 12:30:00,107.7,107.93,107.64,107.86,22702.0,106.7506,106.9786,106.6912,106.9092,22702.0
2023-07-11 13:00:00,107.85,107.92,107.52,107.75,18039.0,106.8993,106.9687,106.5722,106.8002,18039.0
2023-07-11 13:30:00,107.75,107.76,107.35,107.74,34673.0,106.8002,106.8101,106.4037,106.7903,34673.0
2023-07-11 14:00:00,107.78,108.23,107.78,108.14,18783.0,106.8299,107.276,106.8299,107.1868,18783.0
2023-07-11 14:30:00,108.16,108.77,108.02,108.72,27593.0,107.2066,107.8112,107.0678,107.7616,27593.0
2023-07-11 15:00:00,108.72,108.99,108.6,108.96,22401.0,107.7616,108.0293,107.6427,107.9995,22401.0
2023-07-11 15:30:00,108.96,109.59,108.86,109.45,98620.0,107.9995,108.624,107.9004,108.4852,98620.0
2023-07-12 09:30:00,111.24,111.27,110.12,110.24,37478.0,110.2594,110.2892,109.1493,109.2682,37478.0
2023-07-12 10:00:00,110.18,110.54,109.94,110.43,30299.0,109.2088,109.5656,108.9709,109.4566,30299.0
2023-07-12 10:30:00,110.49,110.6,110.29,110.6,27255.0,109.516,109.6251,109.3178,109.6251,27255.0
2023-07-12 11:00:00,110.6,111.0,110.54,110.63,33186.0,109.6251,110.0215,109.5656,109.6548,33186.0
2023-07-12 11:30:00,110.63,110.81,110.07,110.56,37664.0,109.6548,109.8332,109.0997,109.5854,37664.0
2023-07-12 12:00:00,110.58,110.97,110.51,110.94,22329.0,109.6053,109.9918,109.5359,109.9621,22329.0
2023-07-12 12:30:00,110.9,111.29,110.89,111.09,40967.0,109.9224,110.309,109.9125,110.1108,40967.0
2023-07-12 13:00:00,111.11,111.17,110.87,111.17,26577.0,110.1306,110.1901,109.8927,110.1901,26577.0
2023-07-12 13:30:00,111.19,111.3,111.06,111.13,23251.0,110.2099,110.3189,110.081,110.1504,23251.0
2023-07-12 14:00:00,111.19,111.27,110.96,111.02,31572.0,110.2099,110.2892,109.9819,110.0414,31572.0
2023-07-12 14:30:00,110.99,111.1,110.82,111.05,30644.0,110.0116,110.1207,109.8431,110.0711,30644.0
2023-07-12 15:00:00,111.05,111.24,110.9,111.02,42843.0,110.0711,110.2594,109.9224,110.0414,42843.0
2023-07-12 15:30:00,111.0,111.45,110.9,111.27,161994.0,110.0215,110.4676,109.9224,110.2892,161994.0
2023-07-13 09:30:00,112.0,113.25,111.8,113.25,80930.0,111.0127,112.2517,110.8145,112.2517,80930.0
2023-07-13 10:00:00,113.25,113.54,113.0,113.19,48639.0,112.2517,112.5392,112.0039,112.1922,48639.0
2023-07-13 10:30:00,113.1,113.64,113.1,113.53,43748.0,112.103,112.6383,112.103,112.5292,43748.0
2023-07-13 11:00:00,113.53,113.66,113.2,113.34,30772.0,112.5292,112.6581,112.2022,112.3409,30772.0
2023-07-13 11:30:00,113.35,113.43,113.01,113.37,26240.0,112.3508,112.4301,112.0138,112.3707,26240.0
2023-07-13 12:00:00,113.38,113.56,113.33,113.5,22900.0,112.3806,112.559,112.331,112.4995,22900.0
2023-07-13 12:30:00,113.48,113.54,113.14,113.54,26736.0,112.4797,112.5392,112.1427,112.5392,26736.0
2023-07-13 13:00:00,113.55,113.83,113.44,113.73,26206.0,112.5491,112.8266,112.44,112.7275,26206.0
2023-07-13 13:30:00,113.71,113.75,113.36,113.44,25450.0,112.7077,112.7473,112.3607,112.44,25450.0
2023-07-13 14:00:00,113.4,113.55,113.21,113.32,16318.0,112.4004,112.5491,112.2121,112.3211,16318.0
2023-07-13 14:30:00,113.33,113.71,113.33,113.68,21599.0,112.331,112.7077,112.331,112.6779,21599.0
2023-07-13 15:00:00,113.65,114.32,113.62,114.28,55843.0,112.6482,113.3123,112.6185,113.2726,55843.0
2023-07-13 15:30:00,114.25,114.35,113.97,114.02,188778.0,113.2429,113.342,112.9654,113.0149,188778.0
2023-07-14 09:30:00,114.16,114.97,113.91,114.55,48323.0,113.1537,113.9566,112.9059,113.5403,48323.0
2023-07-14 10:00:00,114.4,114.5,114.03,114.04,40749.0,113.3916,113.4907,113.0248,113.0348,40749.0
2023-07-14 10:30:00,114.05,114.33,113.4,113.69,57857.0,113.0447,113.3222,112.4004,112.6878,57857.0
2023-07-14 11:00:00,113.63,114.48,113.62,114.31,46104.0,112.6284,113.4709,112.6185,113.3024,46104.0
2023-07-14 11:30:00,114.33,114.47,114.16,114.28,27868.0,113.3222,113.461,113.1537,113.2726,27868.0
2023-07-14 12:00:00,114.3,114.42,113.72,114.02,90277.0,113.2925,113.4114,112.7176,113.0149,90277.0
2023-07-14 12:30:00,114.0,114.22,113.88,114.02,43784.0,112.9951,113.2132,112.8762,113.0149,43784.0
2023-07-14 13:00:00,114.03,114.08,113.61,114.05,47230.0,113.0248,113.0744,112.6085,113.0447,47230.0
2023-07-14 13:30:00,114.03,114.22,113.86,113.97,32753.0,113.0248,113.2132,112.8563,112.9654,32753.0
2023-07-14 14:00:00,113.95,114.17,113.72,113.82,30031.0,112.9455,113.1636,112.7176,112.8167,30031.0
2023-07-14 14:30:00,113.82,113.86,113.4,113.44,51726.0,112.8167,112.8563,112.4004,112.44,51726.0
2023-07-14 15:00:00,113.4,113.44,112.68,112.8,59849.0,112.4004,112.44,111.6867,111.8057,59849.0
2023-07-14 15:30:00,112.82,113.35,112.73,113.08,171134.0,111.8255,112.3508,111.7363,112.0832,171134.0
2023-07-17 09:30:00,113.54,114.73,113.41,114.73,84757.0,112.5392,113.7187,112.4103,113.7187,84757.0
2023-07-17 10:00:00,114.73,114.92,114.39,114.53,50817.0,113.7187,113.907,113.3817,113.5204,50817.0
2023-07-17 10:30:00,114.52,115.08,114.5,114.91,93616.0,113.5105,114.0656,113.4907,113.8971,93616.0
2023-07-17 11:00:00,114.99,116.08,114.85,116.06,38119.0,113.9764,115.0568,113.8376,115.0369,38119.0
2023-07-17 11:30:00,116.1,116.92,115.96,116.68,37820.0,115.0766,115.8894,114.9378,115.6515,37820.0
2023-07-17 12:00:00,116.7,116.72,116.37,116.45,36271.0,115.6713,115.6911,115.3442,115.4235,36271.0
2023-07-17 12:30:00,116.45,116.46,116.02,116.25,55201.0,115.4235,115.4334,114.9973,115.2253,55201.0
2023-07-17 13:00:00,116.2,116.42,115.99,116.09,85944.0,115.1757,115.3938,114.9676,115.0667,85944.0
2023-07-17 13:30:00,116.08,116.38,116.03,116.24,26060.0,115.0568,115.3541,115.0072,115.2154,26060.0
2023-07-17 14:00:00,116.21,116.47,116.15,116.26,32042.0,115.1856,115.4433,115.1262,115.2352,32042.0
2023-07-17 14:30:00,116.25,116.45,115.97,116.3,51133.0,115.2253,115.4235,114.9477,115.2748,51133.0
2023-07-17 15:00:00,116.32,117.25,116.32,116.93,55242.0,115.2947,116.2165,115.2947,115.8993,55242.0
2023-07-17 15:30:00,116.91,116.91,116.1,116.27,228144.0,115.8795,115.8795,115.0766,115.2451,228144.0
2023-07-18 09:30:00,116.9,116.9,115.73,116.49,95413.0,115.8695,115.8695,114.7099,115.4632,95413.0
2023-07-18 10:00:00,116.62,116.63,116.1,116.5,48613.0,115.592,115.6019,115.0766,115.4731,48613.0
2023-07-18 10:30:00,116.5,116.55,116.13,116.39,30476.0,115.4731,115.5226,115.1063,115.364,30476.0
2023-07-18 11:00:00,116.4,116.5,116.23,116.3,28902.0,115.3739,115.4731,115.2054,115.2748,28902.0
2023-07-18 11:30:00,116.32,116.5,115.85,116.41,39343.0,115.2947,115.4731,114.8288,115.3839,39343.0
2023-07-18 12:00:00,116.44,116.47,116.11,116.34,21468.0,115.4136,115.4433,115.0865,115.3145,21468.0
2023-07-18 12:30:00,116.31,116.44,116.17,116.33,15652.0,115.2847,115.4136,115.146,115.3046,15652.0
2023-07-18 13:00:00,116.35,116.59,116.25,116.37,18545.0,115.3244,115.5623,115.2253,115.3442,18545.0
2023-07-18 13:30:00,116.33,116.5,116.23,116.43,10529.0,115.3046,115.4731,115.2054,115.4037,10529.0
2023-07-18 14:00:00,116.48,117.03,116.33,117.0,52664.0,115.4532,115.9984,115.3046,115.9687,52664.0
2023-07-18 14:30:00,116.94,116.99,116.77,116.82,23623.0,115.9092,115.9587,115.7407,115.7902,23623.0
2023-07-18 15:00:00,116.84,117.41,116.8,117.34,33632.0,115.8101,116.375,115.7704,116.3057,33632.0
2023-07-18 15:30:00,117.35,117.64,117.07,117.14,181839.0,116.3156,116.603,116.038,116.1074,181839.0
2023-07-19 09:30:00,117.15,117.4,115.86,116.05,80737.0,116.1173,116.3651,114.8387,115.027,80737.0
2023-07-19 10:00:00,116.03,116.2,115.56,115.82,66749.0,115.0072,115.1757,114.5414,114.7991,66749.0
2023-07-19 10:30:00,115.79,116.16,115.56,116.0,25738.0,114.7693,115.1361,114.5414,114.9775,25738.0
2023-07-19 11:00:00,116.03,116.29,115.83,116.27,23088.0,115.0072,115.2649,114.809,115.2451,23088.0
2023-07-19 11:30:00,116.23,116.51,116.08,116.23,22824.0,115.2054,115.483,115.0568,115.2054,22824.0
2023-07-19 12:00:00,116.19,116.99,116.19,116.3,47001.0,115.1658,115.9587,115.1658,115.2748,47001.0
2023-07-19 12:30:00,116.26,116.32,115.91,116.13,18247.0,115.2352,115.2947,114.8883,115.1063,18247.0
2023-07-19 13:00:00,116.14,116.14,115.64,115.88,21627.0,115.1162,115.1162,114.6206,114.8585,21627.0
2023-07-19 13:30:00,115.89,115.97,115.65,115.86,24417.0,114.8684,114.9477,114.6306,114.8387,24417.0
2023-07-19 14:00:00,115.86,115.88,115.25,115.3,21704.0,114.8387,114.8585,114.2341,114.2836,21704.0
2023-07-19 14:30:00,115.29,115.67,115.28,115.52,21082.0,114.2737,114.6504,114.2638,114.5017,21082.0
2023-07-19 15:00:00,115.52,116.05,115.52,115.9,27247.0,114.5017,115.027,114.5017,114.8784,27247.0
2023-07-19 15:30:00,115.91,115.91,115.24,115.31,102754.0,114.8883,114.8883,114.2242,114.2936,102754.0
2023-07-20 09:30:00,112.84,113.57,112.28,113.16,111684.0,111.8453,112.5689,111.2903,112.1625,111684.0
2023-07-20 10:00:00,113.27,113.32,112.2,112.57,45901.0,112.2715,112.3211,111.211,111.5777,45901.0
2023-07-20 10:30:00,112.57,112.61,111.8,112.49,44389.0,111.5777,111.6174,110.8145,111.4984,44389.0
2023-07-20 11:00:00,112.43,113.14,112.43,112.93,41504.0,111.4389,112.1427,111.4389,111.9345,41504.0
2023-07-20 11:30:00,112.94,113.43,112.85,113.01,30178.0,111.9444,112.4301,111.8552,112.0138,30178.0
2023-07-20 12:00:00,112.99,113.45,112.93,112.95,35573.0,111.994,112.45,111.9345,111.9544,35573.0
2023-07-20 12:30:00,112.96,113.16,112.77,112.95,38138.0,111.9643,112.1625,111.7759,111.9544,38138.0
2023-07-20 13:00:00,112.95,113.63,112.81,113.63,32690.0,111.9544,112.6284,111.8156,112.6284,32690.0
2023-07-20 13:30:00,113.59,113.59,113.0,113.04,26855.0,112.5887,112.5887,112.0039,112.0436,26855.0
2023-07-20 14:00:00,113.0,113.06,112.57,112.58,34036.0,112.0039,112.0634,111.5777,111.5876,34036.0
2023-07-20 14:30:00,112.61,112.84,112.53,112.54,31810.0,111.6174,111.8453,111.5381,111.548,31810.0
2023-07-20 15:00:00,112.56,112.65,111.8,112.03,61062.0,111.5678,111.657,110.8145,111.0425,61062.0
2023-07-20 15:30:00,112.07,112.59,112.07,112.27,243814.0,111.0821,111.5975,111.0821,111.2804,243814.0
2023-07-21 09:30:00,113.82,114.49,113.34,113.51,63170.0,112.8167,113.4808,112.3409,112.5094,63170.0
2023-07-21 10:00:00,113.63,114.28,113.34,113.56,36018.0,112.6284,113.2726,112.3409,112.559,36018.0
2023-07-21 10:30:00,113.59,114.04,113.37,113.75,32933.0,112.5887,113.0348,112.3707,112.7473,32933.0
2023-07-21 11:00:00,113.75,114.63,113.75,114.63,28165.0,112.7473,113.6196,112.7473,113.6196,28165.0
2023-07-21 11:30:00,114.62,114.92,114.39,114.77,43793.0,113.6096,113.907,113.3817,113.7583,43793.0
2023-07-21 12:00:00,114.78,115.01,114.53,114.94,28912.0,113.7682,113.9962,113.5204,113.9268,28912.0
2023-07-21 12:30:00,114.9,115.03,114.44,114.81,30990.0,113.8872,114.016,113.4312,113.798,30990.0
2023-07-21 13:00:00,114.78,115.23,114.75,115.23,52790.0,113.7682,114.2143,113.7385,114.2143,52790.0
2023-07-21 13:30:00,115.23,115.66,115.19,115.59,45626.0,114.2143,114.6405,114.1746,114.5711,45626.0
2023-07-21 14:00:00,115.65,115.65,115.04,115.23,17375.0,114.6306,114.6306,114.0259,114.2143,17375.0
2023-07-21 14:30:00,115.23,115.48,115.11,115.4,32158.0,114.2143,114.4621,114.0953,114.3828,32158.0
2023-07-21 15:00:00,115.36,115.43,114.93,115.22,73527.0,114.3431,114.4125,113.9169,114.2044,73527.0
2023-07-21 15:30:00,115.19,115.56,114.97,115.02,204554.0,114.1746,114.5414,113.9566,114.0061,204554.0
2023-07-24 09:30:00,115.31,117.0,115.2,115.6,57774.0,114.2936,115.9687,114.1845,114.581,57774.0
2023-07-24 10:00:00,115.55,115.62,114.7,114.95,46699.0,114.5314,114.6008,113.6889,113.9367,46699.0
2023-07-24 10:30:00,114.97,115.15,114.62,114.73,34201.0,113.9566,114.135,113.6096,113.7187,34201.0
2023-07-24 11:00:00,114.79,114.9,114.39,114.66,34647.0,113.7781,113.8872,113.3817,113.6493,34647.0
2023-07-24 11:30:00,114.62,114.76,114.12,114.68,50922.0,113.6096,113.7484,113.114,113.6691,50922.0
2023-07-24 12:00:00,114.74,114.86,114.33,114.75,32842.0,113.7286,113.8475,113.3222,113.7385,32842.0
2023-07-24 12:30:00,114.74,114.96,114.52,114.83,34216.0,113.7286,113.9466,113.5105,113.8178,34216.0
2023-07-24 13:00:00,114.84,115.14,114.64,115.13,28102.0,113.8277,114.1251,113.6295,114.1151,28102.0
2023-07-24 13:30:00,115.14,115.47,114.97,115.33,44696.0,114.1251,114.4521,113.9566,114.3134,44696.0
2023-07-24 14:00:00,115.32,115.74,115.32,115.65,21205.0,114.3035,114.7198,114.3035,114.6306,21205.0
2023-07-24 14:30:00,115.61,115.64,115.3,115.56,25355.0,114.5909,114.6206,114.2836,114.5414,25355.0
2023-07-24 15:00:00,115.55,115.61,114.86,114.87,125724.0,114.5314,114.5909,113.8475,113.8574,125724.0
2023-07-24 15:30:00,114.85,115.32,114.8,115.17,158162.0,113.8376,114.3035,113.7881,114.1548,158162.0
2023-07-25 09:30:00,115.58,116.76,115.58,116.48,48162.0,114.5612,115.7308,114.5612,115.4532,48162.0
2023-07-25 10:00:00,116.73,117.35,116.62,117.04,36539.0,115.701,116.3156,115.592,116.0083,36539.0
2023-07-25 10:30:00,117.0,117.08,116.68,116.89,24758.0,115.9687,116.048,115.6515,115.8596,24758.0
2023-07-25 11:00:00,116.87,117.68,116.73,117.59,22378.0,115.8398,116.6427,115.701,116.5535,22378.0
2023-07-25 11:30:00,117.58,118.04,117.23,117.32,43826.0,116.5435,116.9995,116.1966,116.2858,43826.0
2023-07-25 12:00:00,117.36,117.63,117.19,117.57,13373.0,116.3255,116.5931,116.157,116.5336,13373.0
2023-07-25 12:30:00,117.59,117.61,117.09,117.18,23538.0,116.5535,116.5733,116.0579,116.1471,23538.0
2023-07-25 13:00:00,117.14,117.18,116.89,116.96,28283.0,116.1074,116.1471,115.8596,115.929,28283.0
2023-07-25 13:30:00,116.99,117.05,116.86,116.94,24723.0,115.9587,116.0182,115.8299,115.9092,24723.0
2023-07-25 14:00:00,116.94,117.03,116.79,117.01,21895.0,115.9092,115.9984,115.7605,115.9786,21895.0
2023-07-25 14:30:00,117.01,117.16,116.92,116.94,51525.0,115.9786,116.1272,115.8894,115.9092,51525.0
2023-07-25 15:00:00,116.96,117.41,116.95,117.17,53947.0,115.929,116.375,115.9191,116.1372,53947.0
2023-07-25 15:30:00,117.2,117.47,116.98,117.25,134155.0,116.1669,116.4345,115.9488,116.2165,134155.0
2023-07-26 09:30:00,115.23,116.36,114.02,115.15,165546.0,114.2143,115.3343,113.0149,114.135,165546.0
2023-07-26 10:00:00,115.11,115.19,114.53,114.56,64844.0,114.0953,114.1746,113.5204,113.5502,64844.0
2023-07-26 10:30:00,114.54,114.79,113.44,113.48,110592.0,113.5303,113.7781,112.44,112.4797,110592.0
2023-07-26 11:00:00,113.47,113.75,113.2,113.63,112306.0,112.4698,112.7473,112.2022,112.6284,112306.0
2023-07-26 11:30:00,113.57,114.18,113.54,114.08,140852.0,112.5689,113.1735,112.5392,113.0744,140852.0
2023-07-26 12:00:00,114.07,114.14,113.68,113.75,87633.0,113.0645,113.1339,112.6779,112.7473,87633.0
2023-07-26 12:30:00,113.77,113.84,113.42,113.57,78143.0,112.7671,112.8365,112.4202,112.5689,78143.0
2023-07-26 13:00:00,113.54,114.13,113.54,114.02,98744.0,112.5392,113.124,112.5392,113.0149,98744.0
2023-07-26 13:30:00,114.05,114.55,113.94,114.41,63346.0,113.0447,113.5403,112.9356,113.4015,63346.0
2023-07-26 14:00:00,114.41,114.73,114.15,114.27,87287.0,113.4015,113.7187,113.1438,113.2627,87287.0
2023-07-26 14:30:00,114.22,115.45,114.22,114.88,113650.0,113.2132,114.4323,113.2132,113.8673,113650.0
2023-07-26 15:00:00,114.89,114.99,113.87,114.28,86020.0,113.8773,113.9764,112.8663,113.2726,86020.0
2023-07-26 15:30:00,114.27,115.19,114.18,114.64,275208.0,113.2627,114.1746,113.1735,113.6295,275208.0
2023-07-27 09:30:00,118.52,119.2,115.11,116.7,398243.0,117.4753,118.1493,114.0953,115.6713,398243.0
2023-07-27 10:00:00,116.66,116.78,115.43,115.62,233028.0,115.6317,115.7506,114.4125,114.6008,233028.0
2023-07-27 10:30:00,115.5,116.76,115.11,115.2,99603.0,114.4819,115.7308,114.0953,114.1845,99603.0
2023-07-27 11:00:00,115.21,115.73,114.58,114.62,114733.0,114.1944,114.7099,113.57,113.6096,114733.0
2023-07-27 11:30:00,114.65,115.25,113.52,113.66,155484.0,113.6394,114.2341,112.5193,112.6581,155484.0
2023-07-27 12:00:00,113.66,114.79,113.66,114.44,141960.0,112.6581,113.7781,112.6581,113.4312,141960.0
2023-07-27 12:30:00,114.54,115.03,114.43,114.55,73700.0,113.5303,114.016,113.4213,113.5403,73700.0
2023-07-27 13:00:00,114.58,114.96,113.99,114.06,90291.0,113.57,113.9466,112.9852,113.0546,90291.0
2023-07-27 13:30:00,114.05,114.1,113.2,113.32,73847.0,113.0447,113.0942,112.2022,112.3211,73847.0
2023-07-27 14:00:00,113.32,113.64,112.28,112.4,143094.0,112.3211,112.6383,111.2903,111.4092,143094.0
2023-07-27 14:30:00,112.36,112.49,110.68,110.68,189290.0,111.3696,111.4984,109.7044,109.7044,189290.0
2023-07-27 15:00:00,110.65,111.46,110.61,110.66,105184.0,109.6746,110.4775,109.635,109.6845,105184.0
2023-07-27 15:30:00,110.65,111.06,110.15,110.66,429716.0,109.6746,110.081,109.179,109.6845,429716.0
2023-07-28 09:30:00,112.93,112.93,110.26,111.34,134068.0,111.9345,111.9345,109.2881,110.3586,134068.0
2023-07-28 10:00:00,111.46,112.46,111.33,111.45,65466.0,110.4775,111.4687,110.3486,110.4676,65466.0
2023-07-28 10:30:00,111.47,112.72,111.47,112.13,65135.0,110.4874,111.7264,110.4874,111.1416,65135.0
2023-07-28 11:00:00,112.09,112.4,111.83,112.37,63564.0,111.1019,111.4092,110.8442,111.3795,63564.0
2023-07-28 11:30:00,112.38,112.38,111.58,112.02,58952.0,111.3894,111.3894,110.5964,111.0326,58952.0
2023-07-28 12:00:00,112.07,112.3,111.82,112.08,35738.0,111.0821,111.3101,110.8343,111.092,35738.0
2023-07-28 12:30:00,112.02,112.03,111.31,111.34,48136.0,111.0326,111.0425,110.3288,110.3586,48136.0
2023-07-28 13:00:00,111.31,111.31,110.43,110.53,55354.0,110.3288,110.3288,109.4566,109.5557,55354.0
2023-07-28 13:30:00,110.56,110.66,109.85,110.51,69389.0,109.5854,109.6845,108.8817,109.5359,69389.0
2023-07-28 14:00:00,110.58,110.97,110.5,110.84,44580.0,109.6053,109.9918,109.526,109.863,44580.0
2023-07-28 14:30:00,110.87,110.91,110.41,110.51,69273.0,109.8927,109.9323,109.4368,109.5359,69273.0
2023-07-28 15:00:00,110.56,111.59,110.44,111.35,133084.0,109.5854,110.6063,109.4665,110.3685,133084.0
2023-07-28 15:30:00,111.33,112.45,111.31,112.33,499761.0,110.3486,111.4588,110.3288,111.3398,499761.0
2023-07-31 09:30:00,112.26,113.0,111.58,112.5,65689.0,111.2704,112.0039,110.5964,111.5083,65689.0
2023-07-31 10:00:00,112.51,113.35,112.28,113.16,46713.0,111.5182,112.3508,111.2903,112.1625,46713.0
2023-07-31 10:30:00,113.19,113.22,112.67,112.7,18603.0,112.1922,112.222,111.6768,111.7066,18603.0
2023-07-31 11:00:00,112.75,113.25,112.7,113.22,23667.0,111.7561,112.2517,111.7066,112.222,23667.0
2023-07-31 11:30:00,113.27,113.6,113.01,113.32,40571.0,112.2715,112.5986,112.0138,112.3211,40571.0
2023-07-31 12:00:00,113.3,113.38,112.98,113.2,21764.0,112.3013,112.3806,111.9841,112.2022,21764.0
2023-07-31 12:30:00,113.2,113.23,112.62,112.69,25990.0,112.2022,112.2319,111.6273,111.6967,25990.0
2023-07-31 13:00:00,112.68,112.88,112.44,112.66,21938.0,111.6867,111.885,111.4489,111.6669,21938.0
2023-07-31 13:30:00,112.71,113.18,112.71,112.87,25953.0,111.7165,112.1823,111.7165,111.8751,25953.0
2023-07-31 14:00:00,112.87,112.93,112.45,112.57,26569.0,111.8751,111.9345,111.4588,111.5777,26569.0
2023-07-31 14:30:00,112.59,112.87,112.5,112.83,38173.0,111.5975,111.8751,111.5083,111.8354,38173.0
2023-07-31 15:00:00,112.83,112.83,112.62,112.78,42087.0,111.8354,111.8354,111.6273,111.7859,42087.0
2023-07-31 15:30:00,112.79,113.05,112.51,112.98,182464.0,111.7958,112.0535,111.5182,111.9841,182464.0
2023-08-01 09:30:00,112.0,112.33,111.28,112.16,90638.0,111.0127,111.3398,110.2991,111.1713,90638.0
2023-08-01 10:00:00,112.1,112.82,112.1,112.45,59124.0,111.1119,111.8255,111.1119,111.4588,59124.0
2023-08-01 10:30:00,112.5,112.89,112.38,112.58,40340.0,111.5083,111.8949,111.3894,111.5876,40340.0
2023-08-01 11:00:00,112.62,112.62,111.81,111.99,47840.0,111.6273,111.6273,110.8244,111.0028,47840.0
2023-08-01 11:30:00,112.03,112.51,111.85,112.47,22847.0,111.0425,111.5182,110.8641,111.4786,22847.0
2023-08-01 12:00:00,112.48,112.52,112.09,112.09,29708.0,111.4885,111.5282,111.1019,111.1019,29708.0
2023-08-01 12:30:00,112.08,112.42,111.89,112.18,18710.0,111.092,111.429,110.9037,111.1911,18710.0
2023-08-01 13:00:00,112.21,112.24,111.67,111.69,24927.0,111.2209,111.2506,110.6856,110.7055,24927.0
2023-08-01 13:30:00,111.66,111.94,111.59,111.86,35727.0,110.6757,110.9533,110.6063,110.874,35727.0
2023-08-01 14:00:00,111.89,112.07,111.79,111.88,39135.0,110.9037,111.0821,110.8046,110.8938,39135.0
2023-08-01 14:30:00,111.9,111.94,111.6,111.72,64503.0,110.9136,110.9533,110.6163,110.7352,64503.0
2023-08-01 15:00:00,111.72,111.93,111.53,111.59,52089.0,110.7352,110.9434,110.5469,110.6063,52089.0
2023-08-01 15:30:00,111.6,111.61,111.16,111.16,152375.0,110.6163,110.6262,110.1801,110.1801,152375.0
2023-08-02 09:30:00,109.73,109.73,108.54,108.55,61146.0,108.7627,108.7627,107.5832,107.5931,61146.0
2023-08-02 10:00:00,108.71,109.03,108.03,108.36,46880.0,107.7517,108.0689,107.0777,107.4048,46880.0
2023-08-02 10:30:00,108.35,108.68,107.95,108.09,39165.0,107.3949,107.722,106.9984,107.1372,39165.0
2023-08-02 11:00:00,108.07,108.42,107.82,107.97,38751.0,107.1174,107.4643,106.8696,107.0183,38751.0
2023-08-02 11:30:00,107.99,107.99,107.01,107.05,54072.0,107.0381,107.0381,106.0667,106.1064,54072.0
2023-08-02 12:00:00,107.03,107.34,106.88,107.07,58890.0,106.0865,106.3938,105.9379,106.1262,58890.0
2023-08-02 12:30:00,107.1,107.87,107.03,107.64,22775.0,106.1559,106.9191,106.0865,106.6912,22775.0
2023-08-02 13:00:00,107.61,107.78,107.44,107.62,22979.0,106.6614,106.8299,106.4929,106.6713,22979.0
2023-08-02 13:30:00,107.57,107.82,107.29,107.36,29577.0,106.6218,106.8696,106.3443,106.4136,29577.0
2023-08-02 14:00:00,107.36,108.09,107.35,108.09,30486.0,106.4136,107.1372,106.4037,107.1372,30486.0
2023-08-02 14:30:00,108.06,108.4,107.98,108.4,27074.0,107.1075,107.4445,107.0282,107.4445,27074.0
2023-08-02 15:00:00,108.4,108.67,107.41,107.48,70032.0,107.4445,107.7121,106.4632,106.5326,70032.0
2023-08-02 15:30:00,107.48,108.08,107.47,107.75,168925.0,106.5326,107.1273,106.5227,106.8002,168925.0
2023-08-03 09:30:00,106.9,107.44,106.28,107.21,52139.0,105.9577,106.4929,105.3432,106.265,52139.0
2023-08-03 10:00:00,107.27,107.53,105.85,105.92,51868.0,106.3244,106.5821,104.9169,104.9863,51868.0
2023-08-03 10:30:00,105.87,106.46,105.86,106.43,32414.0,104.9368,105.5216,104.9269,105.4918,32414.0
2023-08-03 11:00:00,106.48,107.1,106.21,106.97,48104.0,105.5414,106.1559,105.2738,106.0271,48104.0
2023-08-03 11:30:00,107.02,107.47,106.74,107.23,31735.0,106.0766,106.5227,105.7991,106.2848,31735.0
2023-08-03 12:00:00,107.22,107.74,107.1,107.66,32587.0,106.2749,106.7903,106.1559,106.711,32587.0
2023-08-03 12:30:00,107.67,108.26,107.5,107.95,23847.0,106.7209,107.3057,106.5524,106.9984,23847.0
2023-08-03 13:00:00,107.97,107.99,107.59,107.6,21524.0,107.0183,107.0381,106.6416,106.6515,21524.0
2023-08-03 13:30:00,107.63,107.66,107.17,107.19,22072.0,106.6813,106.711,106.2253,106.2451,22072.0
2023-08-03 14:00:00,107.15,107.36,106.99,107.25,23405.0,106.2055,106.4136,106.0469,106.3046,23405.0
2023-08-03 14:30:00,107.24,107.41,106.97,107.39,16842.0,106.2947,106.4632,106.0271,106.4434,16842.0
2023-08-03 15:00:00,107.42,107.49,107.11,107.31,23410.0,106.4731,106.5425,106.1658,106.3641,23410.0
2023-08-03 15:30:00,107.34,107.72,107.26,107.52,138433.0,106.3938,106.7705,106.3145,106.5722,138433.0
2023-08-04 09:30:00,107.09,107.96,106.45,106.65,51981.0,106.146,107.0083,105.5117,105.7099,51981.0
2023-08-04 10:00:00,106.57,107.31,106.15,107.12,33778.0,105.6306,106.3641,105.2143,106.1758,33778.0
2023-08-04 10:30:00,107.24,107.9,107.11,107.82,19748.0,106.2947,106.9489,106.1658,106.8696,19748.0
2023-08-04 11:00:00,107.83,108.01,107.53,107.72,46120.0,106.8795,107.0579,106.5821,106.7705,46120.0
2023-08-04 11:30:00,107.78,108.43,107.54,108.27,23862.0,106.8299,107.4742,106.592,107.3156,23862.0
2023-08-04 12:00:00,108.19,108.76,108.12,108.75,14704.0,107.2363,107.8013,107.1669,107.7914,14704.0
2023-08-04 12:30:00,108.77,108.95,108.58,108.75,19220.0,107.8112,107.9896,107.6229,107.7914,19220.0
2023-08-04 13:00:00,108.75,108.8,108.37,108.48,14440.0,107.7914,107.8409,107.4147,107.5238,14440.0
2023-08-04 13:30:00,108.52,108.7,108.21,108.32,15632.0,107.5634,107.7418,107.2561,107.3652,15632.0
2023-08-04 14:00:00,108.22,108.22,107.69,107.96,47155.0,107.2661,107.2661,106.7407,107.0083,47155.0
2023-08-04 14:30:00,107.93,107.99,107.35,107.42,81450.0,106.9786,107.0381,106.4037,106.4731,81450.0
2023-08-04 15:00:00,107.43,107.76,107.38,107.68,27726.0,106.483,106.8101,106.4335,106.7308,27726.0
2023-08-04 15:30:00,107.73,107.75,106.98,107.42,147491.0,106.7804,106.8002,106.037,106.4731,147491.0
2023-08-07 09:30:00,108.94,109.05,107.63,107.83,36921.0,107.9797,108.0887,106.6813,106.8795,36921.0
2023-08-07 10:00:00,107.75,108.35,107.64,108.35,16503.0,106.8002,107.3949,106.6912,107.3949,16503.0
2023-08-07 10:30:00,108.36,108.5,108.04,108.1,36108.0,107.4048,107.5436,107.0876,107.1471,36108.0
2023-08-07 11:00:00,108.09,108.31,107.81,108.12,103480.0,107.1372,107.3553,106.8597,107.1669,103480.0
2023-08-07 11:30:00,108.11,108.74,107.84,108.73,30856.0,107.157,107.7815,106.8894,107.7716,30856.0
2023-08-07 12:00:00,108.74,108.74,108.02,108.15,14601.0,107.7815,107.7815,107.0678,107.1967,14601.0
2023-08-07 12:30:00,108.16,108.17,107.84,108.06,14333.0,107.2066,107.2165,106.8894,107.1075,14333.0
2023-08-07 13:00:00,108.1,108.32,108.08,108.21,15060.0,107.1471,107.3652,107.1273,107.2561,15060.0
2023-08-07 13:30:00,108.21,108.25,107.77,107.94,16275.0,107.2561,107.2958,106.82,106.9885,16275.0
2023-08-07 14:00:00,107.97,108.32,107.94,108.18,18978.0,107.0183,107.3652,106.9885,107.2264,18978.0
2023-08-07 14:30:00,108.18,108.46,108.17,108.4,22272.0,107.2264,107.5039,107.2165,107.4445,22272.0
2023-08-07 15:00:00,108.42,108.47,108.21,108.32,29043.0,107.4643,107.5139,107.2561,107.3652,29043.0
2023-08-07 15:30:00,108.33,109.02,108.28,108.92,153221.0,107.3751,108.059,107.3255,107.9599,153221.0
2023-08-08 09:30:00,106.97,107.09,105.36,105.48,63646.0,106.0271,106.146,104.4313,104.5502,63646.0
2023-08-08 10:00:00,105.45,105.62,104.92,105.47,83207.0,104.5205,104.689,103.9951,104.5403,83207.0
2023-08-08 10:30:00,105.42,105.52,105.06,105.19,34668.0,104.4907,104.5899,104.1339,104.2628,34668.0
2023-08-08 11:00:00,105.2,105.2,104.83,105.17,43418.0,104.2727,104.2727,103.9059,104.2429,43418.0
2023-08-08 11:30:00,105.1,105.1,104.54,104.73,44708.0,104.1736,104.1736,103.6185,103.8068,44708.0
2023-08-08 12:00:00,104.71,104.98,104.67,104.88,41909.0,103.787,104.0546,103.7473,103.9555,41909.0
2023-08-08 12:30:00,104.92,105.18,104.5,104.59,38320.0,103.9951,104.2529,103.5788,103.6681,38320.0
2023-08-08 13:00:00,104.66,104.98,104.54,104.98,19262.0,103.7374,104.0546,103.6185,104.0546,19262.0
2023-08-08 13:30:00,104.97,105.46,104.85,105.4,34949.0,104.0447,104.5304,103.9258,104.4709,34949.0
2023-08-08 14:00:00,105.37,106.17,105.27,106.03,42568.0,104.4412,105.2341,104.3421,105.0954,42568.0
2023-08-08 14:30:00,106.08,106.6,106.08,106.52,34600.0,105.1449,105.6603,105.1449,105.581,34600.0
2023-08-08 15:00:00,106.53,106.74,106.31,106.67,46063.0,105.591,105.7991,105.3729,105.7297,46063.0
2023-08-08 15:30:00,106.67,106.74,106.21,106.27,182147.0,105.7297,105.7991,105.2738,105.3332,182147.0
2023-08-09 09:30:00,106.19,106.5,105.41,105.83,38993.0,105.2539,105.5612,104.4808,104.8971,38993.0
2023-08-09 10:00:00,105.85,106.09,105.65,105.77,13822.0,104.9169,105.1548,104.7187,104.8377,13822.0
2023-08-09 10:30:00,105.8,106.05,105.45,105.63,28111.0,104.8674,105.1152,104.5205,104.6989,28111.0
2023-08-09 11:00:00,105.65,105.87,105.34,105.7,30403.0,104.7187,104.9368,104.4114,104.7683,30403.0
2023-08-09 11:30:00,105.68,106.17,105.65,106.01,19843.0,104.7484,105.2341,104.7187,105.0755,19843.0
2023-08-09 12:00:00,105.94,106.48,105.91,106.36,20703.0,105.0062,105.5414,104.9764,105.4225,20703.0
2023-08-09 12:30:00,106.35,106.71,106.32,106.67,25703.0,105.4125,105.7694,105.3828,105.7297,25703.0
2023-08-09 13:00:00,106.69,107.2,106.68,107.14,30807.0,105.7495,106.255,105.7396,106.1956,30807.0
2023-08-09 13:30:00,107.14,107.31,106.91,106.97,37672.0,106.1956,106.3641,105.9676,106.0271,37672.0
2023-08-09 14:00:00,106.98,107.33,106.9,107.3,25664.0,106.037,106.3839,105.9577,106.3542,25664.0
2023-08-09 14:30:00,107.31,107.69,107.27,107.46,37440.0,106.3641,106.7407,106.3244,106.5128,37440.0
2023-08-09 15:00:00,107.47,107.51,106.92,107.15,61576.0,106.5227,106.5623,105.9775,106.2055,61576.0
2023-08-09 15:30:00,107.15,107.38,106.35,106.42,381758.0,106.2055,106.4335,105.4125,105.4819,381758.0
2023-08-10 09:30:00,107.57,108.58,107.19,108.58,33754.0,106.6218,107.6229,106.2451,107.6229,33754.0
2023-08-10 10:00:00,108.65,108.99,108.49,108.8,93631.0,107.6923,108.0293,107.5337,107.8409,93631.0
2023-08-10 10:30:00,108.89,108.96,108.1,108.35,67182.0,107.9301,107.9995,107.1471,107.3949,67182.0
2023-08-10 11:00:00,108.38,108.43,107.78,107.82,93726.0,107.4246,107.4742,106.8299,106.8696,93726.0
2023-08-10 11:30:00,107.91,108.11,107.13,107.43,44459.0,106.9588,107.157,106.1857,106.483,44459.0
2023-08-10 12:00:00,107.39,107.43,106.82,107.18,77925.0,106.4434,106.483,105.8784,106.2352,77925.0
2023-08-10 12:30:00,107.17,107.32,106.79,106.88,18166.0,106.2253,106.374,105.8487,105.9379,18166.0
2023-08-10 13:00:00,106.86,107.27,106.83,106.97,32923.0,105.918,106.3244,105.8883,106.0271,32923.0
2023-08-10 13:30:00,106.94,106.96,106.28,106.32,25805.0,105.9973,106.0172,105.3432,105.3828,25805.0
2023-08-10 14:00:00,106.32,106.88,106.32,106.64,29817.0,105.3828,105.9379,105.3828,105.7,29817.0
2023-08-10 14:30:00,106.73,107.25,106.62,107.16,29800.0,105.7892,106.3046,105.6802,106.2154,29800.0
2023-08-10 15:00:00,107.16,107.32,106.83,106.94,88250.0,106.2154,106.374,105.8883,105.9973,88250.0
2023-08-10 15:30:00,106.94,106.94,106.28,106.39,272056.0,105.9973,105.9973,105.3432,105.4522,272056.0
2023-08-11 09:30:00,104.3,104.38,102.91,103.06,71275.0,103.3806,103.4599,102.0029,102.1515,71275.0
2023-08-11 10:00:00,103.15,103.98,103.14,103.74,40264.0,102.2407,103.0634,102.2308,102.8255,40264.0
2023-08-11 10:30:00,103.73,104.29,103.39,104.24,92897.0,102.8156,103.3707,102.4786,103.3211,92897.0
2023-08-11 11:00:00,104.28,104.28,103.43,103.44,85428.0,103.3608,103.3608,102.5183,102.5282,85428.0
2023-08-11 11:30:00,103.39,103.98,103.2,103.91,52060.0,102.4786,103.0634,102.2903,102.994,52060.0
2023-08-11 12:00:00,103.93,103.98,102.81,102.85,36099.0,103.0139,103.0634,101.9037,101.9434,36099.0
2023-08-11 12:30:00,102.88,102.9,102.17,102.23,24905.0,101.9731,101.993,101.2694,101.3289,24905.0
2023-08-11 13:00:00,102.26,102.44,102.01,102.34,28198.0,101.3586,101.537,101.1108,101.4379,28198.0
2023-08-11 13:30:00,102.34,102.44,101.87,102.15,30321.0,101.4379,101.537,100.972,101.2496,30321.0
2023-08-11 14:00:00,102.13,102.26,101.63,101.69,27030.0,101.2297,101.3586,100.7341,100.7936,27030.0
2023-08-11 14:30:00,101.71,101.94,101.59,101.79,35274.0,100.8134,101.0414,100.6945,100.8927,35274.0
2023-08-11 15:00:00,101.78,102.0,101.42,101.71,89971.0,100.8828,101.1009,100.526,100.8134,89971.0
2023-08-11 15:30:00,101.67,101.84,101.49,101.72,186157.0,100.7738,100.9423,100.5954,100.8234,186157.0
2023-08-14 09:30:00,101.79,102.7,101.29,102.5,35713.0,100.8927,101.7947,100.3971,101.5965,35713.0
2023-08-14 10:00:00,102.63,103.2,102.44,102.98,32282.0,101.7253,102.2903,101.537,102.0722,32282.0
2023-08-14 10:30:00,103.02,103.85,103.0,103.85,27019.0,102.1119,102.9346,102.0921,102.9346,27019.0
2023-08-14 11:00:00,103.87,104.09,103.33,103.4,25918.0,102.9544,103.1725,102.4192,102.4885,25918.0
2023-08-14 11:30:00,103.56,103.87,103.28,103.57,12626.0,102.6471,102.9544,102.3696,102.657,12626.0
2023-08-14 12:00:00,103.61,104.1,103.54,103.95,18350.0,102.6967,103.1824,102.6273,103.0337,18350.0
2023-08-14 12:30:00,103.94,104.13,103.86,104.09,17732.0,103.0238,103.2121,102.9445,103.1725,17732.0
2023-08-14 13:00:00,104.1,104.31,104.01,104.31,18624.0,103.1824,103.3905,103.0932,103.3905,18624.0
2023-08-14 13:30:00,104.31,104.31,103.75,103.98,24789.0,103.3905,103.3905,102.8355,103.0634,24789.0
2023-08-14 14:00:00,104.02,104.12,103.86,103.99,15013.0,103.1031,103.2022,102.9445,103.0733,15013.0
2023-08-14 14:30:00,103.99,104.18,103.8,104.05,19136.0,103.0733,103.2617,102.885,103.1328,19136.0
2023-08-14 15:00:00,104.08,104.44,103.98,104.32,41358.0,103.1625,103.5194,103.0634,103.4004,41358.0
2023-08-14 15:30:00,104.36,104.76,104.33,104.69,191055.0,103.4401,103.8366,103.4103,103.7672,191055.0
2023-08-15 09:30:00,103.85,104.13,103.21,103.45,111052.0,102.9346,103.2121,102.3002,102.5381,111052.0
2023-08-15 10:00:00,103.19,103.29,102.82,103.21,21500.0,102.2804,102.3795,101.9137,102.3002,21500.0
2023-08-15 10:30:00,103.22,103.24,102.86,102.97,17118.0,102.3101,102.33,101.9533,102.0623,17118.0
2023-08-15 11:00:00,102.97,103.26,102.78,102.97,13314.0,102.0623,102.3498,101.874,102.0623,13314.0
2023-08-15 11:30:00,102.99,103.02,102.71,103.0,14247.0,102.0822,102.1119,101.8046,102.0921,14247.0
2023-08-15 12:00:00,103.06,103.14,102.63,102.75,11147.0,102.1515,102.2308,101.7253,101.8443,11147.0
2023-08-15 12:30:00,102.76,102.76,102.5,102.67,12181.0,101.8542,101.8542,101.5965,101.765,12181.0
2023-08-15 13:00:00,102.67,102.8,102.49,102.75,11586.0,101.765,101.8938,101.5866,101.8443,11586.0
2023-08-15 13:30:00,102.75,102.88,102.57,102.71,11133.0,101.8443,101.9731,101.6659,101.8046,11133.0
2023-08-15 14:00:00,102.68,102.72,102.47,102.63,14993.0,101.7749,101.8145,101.5667,101.7253,14993.0
2023-08-15 14:30:00,102.51,102.73,102.5,102.55,13158.0,101.6064,101.8244,101.5965,101.646,13158.0
2023-08-15 15:00:00,102.59,102.66,101.88,101.95,44356.0,101.6857,101.7551,100.9819,101.0513,44356.0
2023-08-15 15:30:00,101.92,102.07,101.68,101.82,114725.0,101.0216,101.1703,100.7837,100.9225,114725.0
2023-08-16 09:30:00,102.18,102.49,101.61,102.32,36710.0,101.2793,101.5866,100.7143,101.4181,36710.0
2023-08-16 10:00:00,102.22,102.61,101.79,102.47,28138.0,101.3189,101.7055,100.8927,101.5667,28138.0
2023-08-16 10:30:00,102.46,103.03,102.37,103.02,22359.0,101.5568,102.1218,101.4676,102.1119,22359.0
2023-08-16 11:00:00,103.03,103.08,102.66,102.8,34223.0,102.1218,102.1714,101.7551,101.8938,34223.0
2023-08-16 11:30:00,102.83,102.83,101.91,101.95,36241.0,101.9236,101.9236,101.0117,101.0513,36241.0
2023-08-16 12:00:00,101.88,102.11,101.58,101.68,23890.0,100.9819,101.2099,100.6846,100.7837,23890.0
2023-08-16 12:30:00,101.75,101.86,101.59,101.69,20565.0,100.8531,100.9621,100.6945,100.7936,20565.0
2023-08-16 13:00:00,101.78,101.82,101.52,101.6,23096.0,100.8828,100.9225,100.6251,100.7044,23096.0
2023-08-16 13:30:00,101.61,102.08,101.57,101.82,22093.0,100.7143,101.1802,100.6747,100.9225,22093.0
2023-08-16 14:00:00,101.77,102.45,101.47,102.37,48589.0,100.8729,101.5469,100.5756,101.4676,48589.0
2023-08-16 14:30:00,102.37,102.63,101.83,102.3,121884.0,101.4676,101.7253,100.9324,101.3982,121884.0
2023-08-16 15:00:00,102.29,102.3,101.46,101.67,92796.0,101.3883,101.3982,100.5656,100.7738,92796.0
2023-08-16 15:30:00,101.66,101.77,101.19,101.29,168858.0,100.7639,100.8729,100.298,100.3971,168858.0
2023-08-17 09:30:00,101.61,101.9,101.17,101.27,33684.0,100.7143,101.0018,100.2782,100.3773,33684.0
2023-08-17 10:00:00,101.34,101.58,101.04,101.13,23135.0,100.4467,100.6846,100.1493,100.2386,23135.0
2023-08-17 10:30:00,101.12,101.21,100.66,101.14,26348.0,100.2286,100.3178,99.7727,100.2485,26348.0
2023-08-17 11:00:00,101.14,101.17,100.82,101.0,23950.0,100.2485,100.2782,99.9313,100.1097,23950.0
2023-08-17 11:30:00,101.0,101.35,100.73,101.31,15395.0,100.1097,100.4566,99.8421,100.417,15395.0
2023-08-17 12:00:00,101.26,101.68,101.17,101.64,26173.0,100.3674,100.7837,100.2782,100.7441,26173.0
2023-08-17 12:30:00,101.71,102.03,101.65,101.92,23940.0,100.8134,101.1306,100.754,101.0216,23940.0
2023-08-17 13:00:00,102.0,102.0,101.49,101.57,18200.0,101.1009,101.1009,100.5954,100.6747,18200.0
2023-08-17 13:30:00,101.54,101.67,101.31,101.31,17750.0,100.6449,100.7738,100.417,100.417,17750.0
2023-08-17 14:00:00,101.28,101.29,101.0,101.13,14078.0,100.3872,100.3971,100.1097,100.2386,14078.0
2023-08-17 14:30:00,101.09,101.11,100.58,100.67,26722.0,100.1989,100.2187,99.6934,99.7826,26722.0
2023-08-17 15:00:00,100.65,100.78,100.32,100.72,34752.0,99.7628,99.8916,99.4357,99.8322,34752.0
2023-08-17 15:30:00,100.77,100.87,100.52,100.57,129203.0,99.8817,99.9808,99.6339,99.6835,129203.0
2023-08-18 09:30:00,99.66,101.54,99.39,100.51,63819.0,98.7815,100.6449,98.5139,99.624,63819.0
2023-08-18 10:00:00,100.56,100.87,100.14,100.43,40020.0,99.6736,99.9808,99.2573,99.5447,40020.0
2023-08-18 10:30:00,100.42,100.77,100.2,100.54,24585.0,99.5348,99.8817,99.3168,99.6538,24585.0
2023-08-18 11:00:00,100.59,100.9,100.29,100.34,26624.0,99.7033,100.0106,99.406,99.4555,26624.0
2023-08-18 11:30:00,100.36,100.87,100.11,100.87,17489.0,99.4753,99.9808,99.2275,99.9808,17489.0
2023-08-18 12:00:00,100.83,101.04,100.5,100.62,35021.0,99.9412,100.1493,99.6141,99.733,35021.0
2023-08-18 12:30:00,100.59,100.91,100.48,100.64,22410.0,99.7033,100.0205,99.5943,99.7529,22410.0
2023-08-18 13:00:00,100.64,100.84,100.44,100.64,23617.0,99.7529,99.9511,99.5546,99.7529,23617.0
2023-08-18 13:30:00,100.66,100.81,100.37,100.76,21884.0,99.7727,99.9214,99.4853,99.8718,21884.0
2023-08-18 14:00:00,100.76,101.16,100.68,101.05,21830.0,99.8718,100.2683,99.7925,100.1593,21830.0
2023-08-18 14:30:00,101.1,101.51,101.1,101.26,24114.0,100.2088,100.6152,100.2088,100.3674,24114.0
2023-08-18 15:00:00,101.21,101.26,100.93,101.13,35140.0,100.3178,100.3674,100.0403,100.2386,35140.0
2023-08-18 15:30:00,101.07,101.44,100.89,101.01,170989.0,100.1791,100.5458,100.0007,100.1196,170989.0
2023-08-21 09:30:00,101.11,102.34,101.11,102.28,31411.0,100.2187,101.4379,100.2187,101.3784,31411.0
2023-08-21 10:00:00,102.38,102.44,101.18,101.31,23501.0,101.4775,101.537,100.2881,100.417,23501.0
2023-08-21 10:30:00,101.18,101.56,101.17,101.34,17542.0,100.2881,100.6648,100.2782,100.4467,17542.0
2023-08-21 11:00:00,101.28,101.47,100.9,101.07,13027.0,100.3872,100.5756,100.0106,100.1791,13027.0
2023-08-21 11:30:00,101.05,101.12,100.83,100.99,9197.0,100.1593,100.2286,99.9412,100.0998,9197.0
2023-08-21 12:00:00,101.07,101.53,100.99,101.53,11374.0,100.1791,100.635,100.0998,100.635,11374.0
2023-08-21 12:30:00,101.52,102.0,101.43,101.91,12224.0,100.6251,101.1009,100.5359,101.0117,12224.0
2023-08-21 13:00:00,101.93,102.57,101.88,102.55,19297.0,101.0315,101.6659,100.9819,101.646,19297.0
2023-08-21 13:30:00,102.53,102.67,102.36,102.48,17790.0,101.6262,101.765,101.4577,101.5767,17790.0
2023-08-21 14:00:00,102.52,102.77,102.41,102.64,14245.0,101.6163,101.8641,101.5073,101.7352,14245.0
2023-08-21 14:30:00,102.67,102.79,102.59,102.67,19501.0,101.765,101.8839,101.6857,101.765,19501.0
2023-08-21 15:00:00,102.7,103.08,102.67,102.83,28124.0,101.7947,102.1714,101.765,101.9236,28124.0
2023-08-21 15:30:00,102.85,102.98,102.63,102.74,104510.0,101.9434,102.0722,101.7253,101.8344,104510.0
2023-08-22 09:30:00,104.23,104.29,102.73,102.89,17661.0,103.3112,103.3707,101.8244,101.983,17661.0
2023-08-22 10:00:00,103.06,103.61,102.93,103.29,10087.0,102.1515,102.6967,102.0227,102.3795,10087.0
2023-08-22 10:30:00,103.22,103.56,102.95,103.42,35520.0,102.3101,102.6471,102.0425,102.5084,35520.0
2023-08-22 11:00:00,103.49,103.54,103.1,103.43,27802.0,102.5777,102.6273,102.1912,102.5183,27802.0
2023-08-22 11:30:00,103.37,103.47,102.69,102.81,11455.0,102.4588,102.5579,101.7848,101.9037,11455.0
2023-08-22 12:00:00,102.78,102.87,102.37,102.52,10007.0,101.874,101.9632,101.4676,101.6163,10007.0
2023-08-22 12:30:00,102.49,102.92,102.31,102.59,7175.0,101.5866,102.0128,101.4082,101.6857,7175.0
2023-08-22 13:00:00,102.57,102.61,102.08,102.25,13010.0,101.6659,101.7055,101.1802,101.3487,13010.0
2023-08-22 13:30:00,102.31,102.46,102.13,102.3,8034.0,101.4082,101.5568,101.2297,101.3982,8034.0
2023-08-22 14:00:00,102.22,102.39,102.12,102.38,7305.0,101.3189,101.4874,101.2198,101.4775,7305.0
2023-08-22 14:30:00,102.58,102.94,102.58,102.92,12794.0,101.6758,102.0326,101.6758,102.0128,12794.0
2023-08-22 15:00:00,102.97,103.25,102.91,103.11,35610.0,102.0623,102.3399,102.0029,102.2011,35610.0
2023-08-22 15:30:00,103.13,103.14,102.64,102.76,141828.0,102.2209,102.2308,101.7352,101.8542,141828.0
2023-08-23 09:30:00,102.62,104.29,102.62,104.22,34287.0,101.7154,103.3707,101.7154,103.3013,34287.0
2023-08-23 10:00:00,104.23,104.67,104.07,104.49,23015.0,103.3112,103.7473,103.1526,103.5689,23015.0
2023-08-23 10:30:00,104.53,104.99,104.42,104.89,19934.0,103.6086,104.0645,103.4996,103.9654,19934.0
2023-08-23 11:00:00,104.95,105.21,104.85,105.1,22957.0,104.0249,104.2826,103.9258,104.1736,22957.0
2023-08-23 11:30:00,105.11,105.13,104.88,105.08,24206.0,104.1835,104.2033,103.9555,104.1537,24206.0
2023-08-23 12:00:00,105.06,105.12,104.78,104.99,36392.0,104.1339,104.1934,103.8564,104.0645,36392.0
2023-08-23 12:30:00,105.02,105.19,104.92,104.99,20655.0,104.0943,104.2628,103.9951,104.0645,20655.0
2023-08-23 13:00:00,105.01,105.6,104.98,105.6,21638.0,104.0844,104.6691,104.0546,104.6691,21638.0
2023-08-23 13:30:00,105.58,105.67,105.46,105.58,10465.0,104.6493,104.7385,104.5304,104.6493,10465.0
2023-08-23 14:00:00,105.6,105.7,105.4,105.52,12611.0,104.6691,104.7683,104.4709,104.5899,12611.0
2023-08-23 14:30:00,105.52,105.52,105.14,105.48,12575.0,104.5899,104.5899,104.2132,104.5502,12575.0
2023-08-23 15:00:00,105.46,105.92,105.36,105.92,28771.0,104.5304,104.9863,104.4313,104.9863,28771.0
2023-08-23 15:30:00,105.9,105.9,105.22,105.36,127928.0,104.9665,104.9665,104.2925,104.4313,127928.0
2023-08-24 09:30:00,106.71,106.75,105.11,105.74,31432.0,105.7694,105.809,104.1835,104.8079,31432.0
2023-08-24 10:00:00,105.83,105.97,104.81,104.81,33757.0,104.8971,105.0359,103.8861,103.8861,33757.0
2023-08-24 10:30:00,104.8,105.04,104.29,104.35,24166.0,103.8762,104.1141,103.3707,103.4302,24166.0
2023-08-24 11:00:00,104.28,104.29,103.68,103.73,25688.0,103.3608,103.3707,102.7661,102.8156,25688.0
2023-08-24 11:30:00,103.65,103.72,102.76,102.97,27369.0,102.7363,102.8057,101.8542,102.0623,27369.0
2023-08-24 12:00:00,102.94,103.26,102.75,102.98,25051.0,102.0326,102.3498,101.8443,102.0722,25051.0
2023-08-24 12:30:00,102.95,103.62,102.84,103.25,17611.0,102.0425,102.7066,101.9335,102.3399,17611.0
2023-08-24 13:00:00,103.23,103.3,102.62,102.75,24236.0,102.32,102.3894,101.7154,101.8443,24236.0
2023-08-24 13:30:00,102.88,102.97,102.66,102.73,15896.0,101.9731,102.0623,101.7551,101.8244,15896.0
2023-08-24 14:00:00,102.81,103.34,102.81,103.23,10179.0,101.9037,102.4291,101.9037,102.32,10179.0
2023-08-24 14:30:00,103.2,103.36,102.78,102.95,12180.0,102.2903,102.4489,101.874,102.0425,12180.0
2023-08-24 15:00:00,102.98,103.02,102.26,102.33,24997.0,102.0722,102.1119,101.3586,101.428,24997.0
2023-08-24 15:30:00,102.37,102.52,101.83,102.13,181830.0,101.4676,101.6163,100.9324,101.2297,181830.0
2023-08-25 09:30:00,102.66,103.54,102.51,103.15,41685.0,101.7551,102.6273,101.6064,102.2407,41685.0
2023-08-25 10:00:00,103.06,104.14,102.43,102.63,28404.0,102.1515,103.222,101.5271,101.7253,28404.0
2023-08-25 10:30:00,102.56,102.7,101.62,101.62,36108.0,101.6559,101.7947,100.7242,100.7242,36108.0
2023-08-25 11:00:00,101.63,102.58,101.61,102.54,25222.0,100.7341,101.6758,100.7143,101.6361,25222.0
2023-08-25 11:30:00,102.59,102.71,101.94,102.05,19959.0,101.6857,101.8046,101.0414,101.1504,19959.0
2023-08-25 12:00:00,102.15,102.83,102.15,102.72,11205.0,101.2496,101.9236,101.2496,101.8145,11205.0
2023-08-25 12:30:00,102.74,102.97,102.43,102.66,11920.0,101.8344,102.0623,101.5271,101.7551,11920.0
2023-08-25 13:00:00,102.74,103.11,102.59,102.67,11641.0,101.8344,102.2011,101.6857,101.765,11641.0
2023-08-25 13:30:00,102.75,103.19,102.53,103.19,12701.0,101.8443,102.2804,101.6262,102.2804,12701.0
2023-08-25 14:00:00,103.17,103.75,103.17,103.75,21146.0,102.2606,102.8355,102.2606,102.8355,21146.0
2023-08-25 14:30:00,103.79,104.06,103.69,103.96,19250.0,102.8751,103.1427,102.776,103.0436,19250.0
2023-08-25 15:00:00,103.97,104.35,103.71,104.23,22691.0,103.0535,103.4302,102.7958,103.3112,22691.0
2023-08-25 15:30:00,104.31,104.31,103.67,103.78,129879.0,103.3905,103.3905,102.7562,102.8652,129879.0
2023-08-28 09:30:00,104.56,105.62,104.41,104.95,26828.0,103.6383,104.689,103.4896,104.0249,26828.0
2023-08-28 10:00:00,105.09,105.2,104.6,104.93,24163.0,104.1636,104.2727,103.678,104.0051,24163.0
2023-08-28 10:30:00,104.96,104.96,103.97,104.26,16679.0,104.0348,104.0348,103.0535,103.341,16679.0
2023-08-28 11:00:00,104.36,104.49,104.11,104.25,15497.0,103.4401,103.5689,103.1923,103.331,15497.0
2023-08-28 11:30:00,104.32,104.41,103.79,103.98,13717.0,103.4004,103.4896,102.8751,103.0634,13717.0
2023-08-28 12:00:00,104.04,104.09,103.86,103.97,11190.0,103.1229,103.1725,102.9445,103.0535,11190.0
2023-08-28 12:30:00,103.94,104.62,103.92,104.62,11981.0,103.0238,103.6978,103.004,103.6978,11981.0
2023-08-28 13:00:00,104.71,104.91,104.59,104.67,11662.0,103.787,103.9852,103.6681,103.7473,11662.0
2023-08-28 13:30:00,104.71,104.74,103.87,103.95,12421.0,103.787,103.8167,102.9544,103.0337,12421.0
2023-08-28 14:00:00,104.0,104.21,103.83,103.97,12649.0,103.0833,103.2914,102.9148,103.0535,12649.0
2023-08-28 14:30:00,104.0,104.21,103.93,104.09,13408.0,103.0833,103.2914,103.0139,103.1725,13408.0
2023-08-28 15:00:00,104.07,104.23,104.01,104.16,16689.0,103.1526,103.3112,103.0932,103.2418,16689.0
2023-08-28 15:30:00,104.13,104.62,103.93,104.58,118699.0,103.2121,103.6978,103.0139,103.6581,118699.0
2023-08-29 09:30:00,103.77,105.25,103.77,105.09,26652.0,102.8553,104.3222,102.8553,104.1636,26652.0
2023-08-29 10:00:00,105.08,106.0,105.08,105.95,24438.0,104.1537,105.0656,104.1537,105.0161,24438.0
2023-08-29 10:30:00,105.95,106.29,105.95,106.07,22844.0,105.0161,105.3531,105.0161,105.135,22844.0
2023-08-29 11:00:00,106.12,106.64,106.01,106.55,19797.0,105.1846,105.7,105.0755,105.6108,19797.0
2023-08-29 11:30:00,106.59,106.91,106.55,106.64,33576.0,105.6504,105.9676,105.6108,105.7,33576.0
2023-08-29 12:00:00,106.64,107.11,106.59,107.05,15965.0,105.7,106.1658,105.6504,106.1064,15965.0
2023-08-29 12:30:00,107.09,107.44,107.0,107.38,17083.0,106.146,106.4929,106.0568,106.4335,17083.0
2023-08-29 13:00:00,107.35,107.49,107.22,107.23,20586.0,106.4037,106.5425,106.2749,106.2848,20586.0
2023-08-29 13:30:00,107.27,107.63,107.11,107.27,23432.0,106.3244,106.6813,106.1658,106.3244,23432.0
2023-08-29 14:00:00,107.29,107.5,107.22,107.46,19614.0,106.3443,106.5524,106.2749,106.5128,19614.0
2023-08-29 14:30:00,107.51,107.65,107.39,107.59,27255.0,106.5623,106.7011,106.4434,106.6416,27255.0
2023-08-29 15:00:00,107.56,107.66,107.39,107.55,39946.0,106.6119,106.711,106.4434,106.602,39946.0
2023-08-29 15:30:00,107.5,107.65,107.21,107.37,171613.0,106.5524,106.7011,106.265,106.4235,171613.0
2023-08-30 09:30:00,106.95,107.3,106.16,107.08,31459.0,106.0072,106.3542,105.2242,106.1361,31459.0
2023-08-30 10:00:00,107.15,107.39,106.38,106.69,25030.0,106.2055,106.4434,105.4423,105.7495,25030.0
2023-08-30 10:30:00,106.8,107.19,106.75,107.07,17035.0,105.8586,106.2451,105.809,106.1262,17035.0
2023-08-30 11:00:00,107.12,107.45,106.92,107.22,19079.0,106.1758,106.5028,105.9775,106.2749,19079.0
2023-08-30 11:30:00,107.28,107.89,107.27,107.89,18364.0,106.3343,106.939,106.3244,106.939,18364.0
2023-08-30 12:00:00,107.93,108.27,107.88,107.95,19634.0,106.9786,107.3156,106.9291,106.9984,19634.0
2023-08-30 12:30:00,107.99,108.08,107.75,107.91,10398.0,107.0381,107.1273,106.8002,106.9588,10398.0
2023-08-30 13:00:00,107.9,107.9,107.44,107.46,11799.0,106.9489,106.9489,106.4929,106.5128,11799.0
2023-08-30 13:30:00,107.54,107.91,107.33,107.52,11778.0,106.592,106.9588,106.3839,106.5722,11778.0
2023-08-30 14:00:00,107.52,107.56,107.19,107.23,14594.0,106.5722,106.6119,106.2451,106.2848,14594.0
2023-08-30 14:30:00,107.23,107.75,107.23,107.72,10023.0,106.2848,106.8002,106.2848,106.7705,10023.0
2023-08-30 15:00:00,107.75,107.88,107.67,107.69,15043.0,106.8002,106.9291,106.7209,106.7407,15043.0
2023-08-30 15:30:00,107.66,107.85,107.27,107.39,103844.0,106.711,106.8993,106.3244,106.4434,103844.0
2023-08-31 09:30:00,106.66,107.71,106.66,107.7,23717.0,105.8276,106.8694,105.8276,106.8595,23717.0
2023-08-31 10:00:00,107.7,107.88,107.3,107.88,21133.0,106.8595,107.0381,106.4626,107.0381,21133.0
2023-08-31 10:30:00,107.87,108.4,107.84,108.28,21998.0,107.0282,107.554,106.9984,107.435,21998.0
2023-08-31 11:00:00,108.22,108.3,107.97,108.23,34971.0,107.3754,107.4548,107.1274,107.3854,34971.0
2023-08-31 11:30:00,108.3,108.3,107.96,108.2,11347.0,107.4548,107.4548,107.1175,107.3556,11347.0
2023-08-31 12:00:00,108.23,108.37,107.56,107.76,8704.0,107.3854,107.5243,106.7206,106.919,8704.0
2023-08-31 12:30:00,107.71,107.75,107.37,107.59,10125.0,106.8694,106.9091,106.5321,106.7504,10125.0
2023-08-31 13:00:00,107.61,108.06,107.53,107.98,9906.0,106.7702,107.2167,106.6908,107.1373,9906.0
2023-08-31 13:30:00,108.01,108.28,107.87,108.01,15744.0,107.1671,107.435,107.0282,107.1671,15744.0
2023-08-31 14:00:00,107.99,108.37,107.99,108.22,11096.0,107.1472,107.5243,107.1472,107.3754,11096.0
2023-08-31 14:30:00,108.18,108.3,107.99,108.12,21395.0,107.3358,107.4548,107.1472,107.2762,21395.0
2023-08-31 15:00:00,108.16,108.26,108.06,108.16,17487.0,107.3159,107.4151,107.2167,107.3159,17487.0
2023-08-31 15:30:00,108.15,108.42,107.82,107.87,164629.0,107.306,107.5739,106.9786,107.0282,164629.0
2023-09-01 09:30:00,109.02,109.17,107.58,108.05,19828.0,108.1692,108.318,106.7404,107.2068,19828.0
2023-09-01 10:00:00,107.97,108.56,107.62,108.44,17159.0,107.1274,107.7128,106.7801,107.5937,17159.0
2023-09-01 10:30:00,108.37,108.5,108.07,108.16,12071.0,107.5243,107.6533,107.2266,107.3159,12071.0
2023-09-01 11:00:00,108.22,108.64,108.21,108.39,9260.0,107.3754,107.7922,107.3655,107.5441,9260.0
2023-09-01 11:30:00,108.49,108.57,108.11,108.27,10112.0,107.6433,107.7227,107.2663,107.425,10112.0
2023-09-01 12:00:00,108.26,108.46,108.08,108.35,7086.0,107.4151,107.6136,107.2365,107.5044,7086.0
2023-09-01 12:30:00,108.34,108.57,108.17,108.48,6637.0,107.4945,107.7227,107.3258,107.6334,6637.0
2023-09-01 13:00:00,108.51,108.65,108.37,108.5,6041.0,107.6632,107.8021,107.5243,107.6533,6041.0
2023-09-01 13:30:00,108.54,108.58,108.31,108.55,5050.0,107.6929,107.7326,107.4647,107.7029,5050.0
2023-09-01 14:00:00,108.59,108.66,108.25,108.3,7708.0,107.7426,107.812,107.4052,107.4548,7708.0
2023-09-01 14:30:00,108.31,108.53,108.2,108.52,4951.0,107.4647,107.683,107.3556,107.6731,4951.0
2023-09-01 15:00:00,108.55,108.65,108.35,108.65,10825.0,107.7029,107.8021,107.5044,107.8021,10825.0
2023-09-01 15:30:00,108.68,108.7,108.21,108.49,73443.0,107.8318,107.8517,107.3655,107.6433,73443.0
2023-09-05 09:30:00,107.87,107.98,105.92,106.12,94378.0,107.0282,107.1373,105.0934,105.2918,94378.0
2023-09-05 10:00:00,106.12,106.84,106.07,106.56,45059.0,105.2918,106.0062,105.2422,105.7284,45059.0
2023-09-05 10:30:00,106.55,107.39,106.48,107.31,48393.0,105.7185,106.5519,105.649,106.4725,48393.0
2023-09-05 11:00:00,107.39,107.84,107.34,107.47,25272.0,106.5519,106.9984,106.5023,106.6313,25272.0
2023-09-05 11:30:00,107.43,107.45,106.93,107.2,28995.0,106.5916,106.6114,106.0955,106.3634,28995.0
2023-09-05 12:00:00,107.19,107.44,107.03,107.3,18683.0,106.3535,106.6015,106.1947,106.4626,18683.0
2023-09-05 12:30:00,107.33,107.5,107.31,107.43,21486.0,106.4924,106.6611,106.4725,106.5916,21486.0
2023-09-05 13:00:00,107.42,107.42,107.13,107.18,13803.0,106.5817,106.5817,106.2939,106.3436,13803.0
2023-09-05 13:30:00,107.11,107.28,107.06,107.19,23048.0,106.2741,106.4428,106.2245,106.3535,23048.0
2023-09-05 14:00:00,107.22,107.45,107.02,107.29,189918.0,106.3832,106.6114,106.1848,106.4527,189918.0
2023-09-05 14:30:00,107.32,107.36,107.08,107.24,26184.0,106.4825,106.5222,106.2443,106.4031,26184.0
2023-09-05 15:00:00,107.22,107.22,106.86,106.94,22588.0,106.3832,106.3832,106.0261,106.1054,22588.0
2023-09-05 15:30:00,106.93,107.21,106.5,106.64,151347.0,106.0955,106.3733,105.6689,105.8078,151347.0
2023-09-06 09:30:00,106.02,107.48,106.01,106.92,38375.0,105.1926,106.6412,105.1827,106.0856,38375.0
2023-09-06 10:00:00,106.8,106.9,106.29,106.32,28467.0,105.9665,106.0657,105.4605,105.4903,28467.0
2023-09-06 10:30:00,106.31,106.44,105.57,105.65,30608.0,105.4803,105.6093,104.7461,104.8255,30608.0
2023-09-06 11:00:00,105.62,105.9,105.21,105.76,50632.0,104.7957,105.0735,104.3889,104.9346,50632.0
2023-09-06 11:30:00,105.75,105.83,105.57,105.63,22149.0,104.9247,105.0041,104.7461,104.8057,22149.0
2023-09-06 12:00:00,105.57,105.77,105.44,105.45,15026.0,104.7461,104.9446,104.6171,104.6271,15026.0
2023-09-06 12:30:00,105.45,105.49,104.88,104.99,25867.0,104.6271,104.6667,104.0615,104.1706,25867.0
2023-09-06 13:00:00,105.02,105.27,105.0,105.16,27416.0,104.2004,104.4485,104.1806,104.3393,27416.0
2023-09-06 13:30:00,105.26,105.77,105.22,105.58,30483.0,104.4385,104.9446,104.3989,104.756,30483.0
2023-09-06 14:00:00,105.54,105.61,105.33,105.56,13350.0,104.7164,104.7858,104.508,104.7362,13350.0
2023-09-06 14:30:00,105.67,105.9,105.66,105.73,13309.0,104.8453,105.0735,104.8354,104.9049,13309.0
2023-09-06 15:00:00,105.7,105.76,105.42,105.51,20614.0,104.8751,104.9346,104.5973,104.6866,20614.0
2023-09-06 15:30:00,105.46,105.81,105.37,105.57,140266.0,104.637,104.9842,104.5477,104.7461,140266.0
2023-09-07 09:30:00,103.33,104.0,100.11,100.34,113537.0,102.5236,103.1884,99.3287,99.5569,113537.0
2023-09-07 10:00:00,100.32,101.12,99.98,100.9,87657.0,99.5371,100.3308,99.1997,100.1126,87657.0
2023-09-07 10:30:00,100.88,101.39,100.62,100.97,45645.0,100.0927,100.5987,99.8348,100.182,45645.0
2023-09-07 11:00:00,100.88,101.2,100.31,100.31,80950.0,100.0927,100.4102,99.5272,99.5272,80950.0
2023-09-07 11:30:00,100.35,100.72,99.47,99.55,63642.0,99.5669,99.934,98.6937,98.7731,63642.0
2023-09-07 12:00:00,99.5,99.88,99.42,99.61,38353.0,98.7235,99.1005,98.6441,98.8326,38353.0
2023-09-07 12:30:00,99.61,99.88,99.54,99.57,64970.0,98.8326,99.1005,98.7632,98.7929,64970.0
2023-09-07 13:00:00,99.56,99.68,99.14,99.54,63848.0,98.783,98.9021,98.3663,98.7632,63848.0
2023-09-07 13:30:00,99.57,99.77,99.19,99.25,56836.0,98.7929,98.9914,98.4159,98.4754,56836.0
2023-09-07 14:00:00,99.27,99.67,99.07,99.08,95439.0,98.4953,98.8922,98.2968,98.3068,95439.0
2023-09-07 14:30:00,99.05,99.52,99.04,99.26,32040.0,98.277,98.7433,98.2671,98.4854,32040.0
2023-09-07 15:00:00,99.26,99.37,98.82,99.08,86166.0,98.4854,98.5945,98.0488,98.3068,86166.0
2023-09-07 15:30:00,99.07,99.84,99.04,99.64,585078.0,98.2968,99.0608,98.2671,98.8624,585078.0
2023-09-08 09:30:00,99.46,100.54,99.23,99.58,76536.0,98.6838,99.7554,98.4556,98.8029,76536.0
2023-09-08 10:00:00,99.64,100.22,99.61,99.95,100243.0,98.8624,99.4379,98.8326,99.17,100243.0
2023-09-08 10:30:00,100.0,100.0,99.26,99.27,29673.0,99.2196,99.2196,98.4854,98.4953,29673.0
2023-09-08 11:00:00,99.22,99.66,99.18,99.51,60632.0,98.4457,98.8822,98.406,98.7334,60632.0
2023-09-08 11:30:00,99.54,99.54,98.99,99.06,39379.0,98.7632,98.7632,98.2175,98.2869,39379.0
2023-09-08 12:00:00,99.07,99.86,98.98,99.73,38204.0,98.2968,99.0807,98.2075,98.9517,38204.0
2023-09-08 12:30:00,99.7,99.96,99.61,99.95,21400.0,98.9219,99.1799,98.8326,99.17,21400.0
2023-09-08 13:00:00,99.9,99.9,99.55,99.83,19127.0,99.1204,99.1204,98.7731,99.0509,19127.0
2023-09-08 13:30:00,99.88,100.0,99.74,99.9,17180.0,99.1005,99.2196,98.9616,99.1204,17180.0
2023-09-08 14:00:00,99.95,99.97,99.45,99.76,31145.0,99.17,99.1898,98.6739,98.9815,31145.0
2023-09-08 14:30:00,99.75,99.78,99.55,99.62,39108.0,98.9715,99.0013,98.7731,98.8426,39108.0
2023-09-08 15:00:00,99.57,99.67,99.3,99.37,27630.0,98.7929,98.8922,98.5251,98.5945,27630.0
2023-09-08 15:30:00,99.35,99.77,99.34,99.7,126655.0,98.5747,98.9914,98.5647,98.9219,126655.0
2023-09-11 09:30:00,101.0,101.0,98.64,98.97,54766.0,100.2118,100.2118,97.8702,98.1976,54766.0
2023-09-11 10:00:00,98.95,99.01,97.61,97.99,48015.0,98.1778,98.2373,96.8482,97.2253,48015.0
2023-09-11 10:30:00,97.98,98.23,97.64,97.88,28182.0,97.2154,97.4634,96.878,97.1161,28182.0
2023-09-11 11:00:00,97.84,98.53,97.71,98.47,53283.0,97.0764,97.7611,96.9475,97.7015,53283.0
2023-09-11 11:30:00,98.31,98.47,97.88,98.11,25142.0,97.5428,97.7015,97.1161,97.3443,25142.0
2023-09-11 12:00:00,98.12,98.28,97.99,98.07,18317.0,97.3543,97.513,97.2253,97.3047,18317.0
2023-09-11 12:30:00,98.11,98.38,97.94,98.35,27261.0,97.3443,97.6122,97.1757,97.5825,27261.0
2023-09-11 13:00:00,98.37,98.68,98.33,98.68,25497.0,97.6023,97.9099,97.5626,97.9099,25497.0
2023-09-11 13:30:00,98.72,98.92,98.57,98.64,24250.0,97.9496,98.148,97.8007,97.8702,24250.0
2023-09-11 14:00:00,98.64,98.64,98.41,98.49,15565.0,97.8702,97.8702,97.642,97.7214,15565.0
2023-09-11 14:30:00,98.47,98.58,98.36,98.5,17430.0,97.7015,97.8107,97.5924,97.7313,17430.0
2023-09-11 15:00:00,98.53,98.87,98.44,98.79,67791.0,97.7611,98.0984,97.6718,98.019,67791.0
2023-09-11 15:30:00,98.81,98.99,98.78,98.88,127230.0,98.0389,98.2175,98.0091,98.1083,127230.0
2023-09-12 09:30:00,98.57,99.62,98.13,99.61,37495.0,97.8007,98.8426,97.3642,98.8326,37495.0
2023-09-12 10:00:00,99.52,99.78,98.89,99.03,19539.0,98.7433,99.0013,98.1183,98.2572,19539.0
2023-09-12 10:30:00,98.9,98.93,98.42,98.53,12123.0,98.1282,98.1579,97.6519,97.7611,12123.0
2023-09-12 11:00:00,98.5,98.7,98.44,98.62,16749.0,97.7313,97.9297,97.6718,97.8504,16749.0
2023-09-12 11:30:00,98.73,98.91,98.69,98.78,15284.0,97.9595,98.1381,97.9198,98.0091,15284.0
2023-09-12 12:00:00,98.78,98.92,98.75,98.81,12576.0,98.0091,98.148,97.9793,98.0389,12576.0
2023-09-12 12:30:00,98.77,99.01,98.77,98.85,14748.0,97.9992,98.2373,97.9992,98.0786,14748.0
2023-09-12 13:00:00,98.86,99.23,98.81,99.19,11321.0,98.0885,98.4556,98.0389,98.4159,11321.0
2023-09-12 13:30:00,99.21,99.37,99.07,99.16,12600.0,98.4358,98.5945,98.2968,98.3861,12600.0
2023-09-12 14:00:00,99.11,99.2,98.14,98.26,107424.0,98.3365,98.4258,97.3741,97.4932,107424.0
2023-09-12 14:30:00,98.18,98.41,98.04,98.12,61028.0,97.4138,97.642,97.2749,97.3543,61028.0
2023-09-12 15:00:00,98.11,98.26,97.92,98.02,49224.0,97.3443,97.4932,97.1558,97.255,49224.0
2023-09-12 15:30:00,98.04,98.19,97.79,97.84,202209.0,97.2749,97.4237,97.0268,97.0764,202209.0
2023-09-13 09:30:00,97.4,98.17,97.0,97.92,147132.0,96.6399,97.4039,96.243,97.1558,147132.0
2023-09-13 10:00:00,98.0,98.67,97.54,98.56,41777.0,97.2352,97.9,96.7788,97.7908,41777.0
2023-09-13 10:30:00,98.63,98.75,97.98,98.07,37821.0,97.8603,97.9793,97.2154,97.3047,37821.0
2023-09-13 11:00:00,98.09,98.28,97.91,98.19,28593.0,97.3245,97.513,97.1459,97.4237,28593.0
2023-09-13 11:30:00,98.2,98.43,98.03,98.43,20162.0,97.4336,97.6618,97.265,97.6618,20162.0
2023-09-13 12:00:00,98.46,98.75,98.33,98.75,11416.0,97.6916,97.9793,97.5626,97.9793,11416.0
2023-09-13 12:30:00,98.79,98.85,98.42,98.44,18321.0,98.019,98.0786,97.6519,97.6718,18321.0
2023-09-13 13:00:00,98.44,98.44,98.03,98.1,16133.0,97.6718,97.6718,97.265,97.3344,16133.0
2023-09-13 13:30:00,98.05,98.31,97.97,98.24,15686.0,97.2848,97.5428,97.2054,97.4733,15686.0
2023-09-13 14:00:00,98.22,98.28,97.74,97.84,22972.0,97.4535,97.513,96.9772,97.0764,22972.0
2023-09-13 14:30:00,97.86,97.95,97.45,97.6,22727.0,97.0963,97.1856,96.6895,96.8383,22727.0
2023-09-13 15:00:00,97.59,97.62,97.19,97.54,32921.0,96.8284,96.8582,96.4315,96.7788,32921.0
2023-09-13 15:30:00,97.56,97.82,97.53,97.68,140105.0,96.7986,97.0566,96.7689,96.9177,140105.0
2023-09-14 09:30:00,98.93,99.02,97.51,97.96,40558.0,98.1579,98.2472,96.749,97.1955,40558.0
2023-09-14 10:00:00,98.0,98.03,97.69,98.0,37609.0,97.2352,97.265,96.9276,97.2352,37609.0
2023-09-14 10:30:00,98.01,98.72,97.93,98.61,27974.0,97.2451,97.9496,97.1657,97.8404,27974.0
2023-09-14 11:00:00,98.64,98.76,98.12,98.2,41215.0,97.8702,97.9893,97.3543,97.4336,41215.0
2023-09-14 11:30:00,98.2,98.3,97.74,98.03,21082.0,97.4336,97.5329,96.9772,97.265,21082.0
2023-09-14 12:00:00,98.03,98.03,97.61,97.83,16838.0,97.265,97.265,96.8482,97.0665,16838.0
2023-09-14 12:30:00,97.84,98.12,97.66,98.03,16210.0,97.0764,97.3543,96.8979,97.265,16210.0
2023-09-14 13:00:00,98.0,98.08,97.91,98.0,51979.0,97.2352,97.3146,97.1459,97.2352,51979.0
2023-09-14 13:30:00,98.03,98.14,97.81,97.81,26089.0,97.265,97.3741,97.0467,97.0467,26089.0
2023-09-14 14:00:00,97.82,97.87,97.65,97.76,22371.0,97.0566,97.1062,96.8879,96.9971,22371.0
2023-09-14 14:30:00,97.73,97.87,97.7,97.82,17156.0,96.9673,97.1062,96.9375,97.0566,17156.0
2023-09-14 15:00:00,97.81,98.04,97.8,97.85,27938.0,97.0467,97.2749,97.0368,97.0864,27938.0
2023-09-14 15:30:00,97.84,98.11,97.82,97.98,113497.0,97.0764,97.3443,97.0566,97.2154,113497.0
2023-09-15 09:30:00,97.26,97.35,96.3,96.37,142912.0,96.501,96.5903,95.5485,95.6179,142912.0
2023-09-15 10:00:00,96.49,96.91,96.32,96.65,22658.0,95.737,96.1537,95.5683,95.8957,22658.0
2023-09-15 10:30:00,96.66,96.68,95.87,95.87,22882.0,95.9057,95.9255,95.1218,95.1218,22882.0
2023-09-15 11:00:00,95.78,96.1,95.61,95.69,28685.0,95.0325,95.35,94.8638,94.9432,28685.0
2023-09-15 11:30:00,95.57,95.96,95.56,95.83,31640.0,94.8242,95.2111,94.8142,95.0821,31640.0
2023-09-15 12:00:00,95.81,96.17,95.81,96.01,34935.0,95.0623,95.4195,95.0623,95.2607,34935.0
2023-09-15 12:30:00,95.98,96.02,95.56,95.93,57847.0,95.231,95.2706,94.8142,95.1814,57847.0
2023-09-15 13:00:00,95.92,95.94,95.56,95.64,24187.0,95.1714,95.1913,94.8142,94.8936,24187.0
2023-09-15 13:30:00,95.63,95.7,95.51,95.56,36081.0,94.8837,94.9531,94.7646,94.8142,36081.0
2023-09-15 14:00:00,95.56,95.57,94.98,95.16,36778.0,94.8142,94.8242,94.2388,94.4174,36778.0
2023-09-15 14:30:00,95.15,95.31,94.89,95.05,44742.0,94.4074,94.5662,94.1495,94.3082,44742.0
2023-09-15 15:00:00,95.03,95.69,95.0,95.69,49142.0,94.2884,94.9432,94.2586,94.9432,49142.0
2023-09-15 15:30:00,95.7,95.86,95.31,95.52,215059.0,94.9531,95.1119,94.5662,94.7746,215059.0
2023-09-18 09:30:00,95.13,96.56,94.92,96.17,65558.0,94.3876,95.8064,94.1792,95.4195,65558.0
2023-09-18 10:00:00,96.09,96.87,96.09,96.47,32315.0,95.3401,96.114,95.3401,95.7171,32315.0
2023-09-18 10:30:00,96.46,96.5,96.06,96.36,19572.0,95.7072,95.7469,95.3103,95.608,19572.0
2023-09-18 11:00:00,96.39,96.46,96.07,96.26,21401.0,95.6378,95.7072,95.3203,95.5088,21401.0
2023-09-18 11:30:00,96.28,96.94,96.27,96.87,26147.0,95.5286,96.1835,95.5187,96.114,26147.0
2023-09-18 12:00:00,96.89,96.89,96.56,96.77,19525.0,96.1339,96.1339,95.8064,96.0148,19525.0
2023-09-18 12:30:00,96.83,96.87,96.55,96.55,13271.0,96.0743,96.114,95.7965,95.7965,13271.0
2023-09-18 13:00:00,96.52,96.67,96.44,96.45,24643.0,95.7667,95.9156,95.6874,95.6973,24643.0
2023-09-18 13:30:00,96.48,96.6,96.47,96.55,12781.0,95.7271,95.8461,95.7171,95.7965,12781.0
2023-09-18 14:00:00,96.55,96.69,96.5,96.52,16689.0,95.7965,95.9354,95.7469,95.7667,16689.0
2023-09-18 14:30:00,96.47,96.59,96.19,96.36,29567.0,95.7171,95.8362,95.4393,95.608,29567.0
2023-09-18 15:00:00,96.32,96.54,96.25,96.44,40013.0,95.5683,95.7866,95.4989,95.6874,40013.0
2023-09-18 15:30:00,96.47,96.83,96.31,96.81,178365.0,95.7171,96.0743,95.5584,96.0545,178365.0
2023-09-19 09:30:00,96.67,97.0,96.2,96.41,52912.0,95.9156,96.243,95.4492,95.6576,52912.0
2023-09-19 10:00:00,96.4,97.03,96.11,96.76,55912.0,95.6477,96.2728,95.3599,96.0049,55912.0
2023-09-19 10:30:00,96.75,96.77,96.35,96.62,40777.0,95.995,96.0148,95.5981,95.866,40777.0
2023-09-19 11:00:00,96.62,96.98,96.61,96.91,54530.0,95.866,96.2232,95.856,96.1537,54530.0
2023-09-19 11:30:00,96.95,97.44,96.86,97.34,108846.0,96.1934,96.6796,96.1041,96.5803,108846.0
2023-09-19 12:00:00,97.34,97.36,96.94,97.1,45031.0,96.5803,96.6002,96.1835,96.3422,45031.0
2023-09-19 12:30:00,97.08,97.31,96.91,97.28,26790.0,96.3224,96.5506,96.1537,96.5208,26790.0
2023-09-19 13:00:00,97.3,97.43,97.21,97.29,28879.0,96.5407,96.6696,96.4514,96.5307,28879.0
2023-09-19 13:30:00,97.29,97.92,97.29,97.72,34771.0,96.5307,97.1558,96.5307,96.9574,34771.0
2023-09-19 14:00:00,97.73,97.86,97.61,97.64,28890.0,96.9673,97.0963,96.8482,96.878,28890.0
2023-09-19 14:30:00,97.69,98.1,97.65,97.78,37456.0,96.9276,97.3344,96.8879,97.0169,37456.0
2023-09-19 15:00:00,97.77,97.87,97.65,97.87,31371.0,97.007,97.1062,96.8879,97.1062,31371.0
2023-09-19 15:30:00,97.85,98.12,97.7,97.78,267377.0,97.0864,97.3543,96.9375,97.0169,267377.0
2023-09-20 09:30:00,98.19,98.91,98.1,98.72,42412.0,97.4237,98.1381,97.3344,97.9496,42412.0
2023-09-20 10:00:00,98.71,98.84,98.23,98.38,48355.0,97.9397,98.0686,97.4634,97.6122,48355.0
2023-09-20 10:30:00,98.36,98.39,98.11,98.23,30927.0,97.5924,97.6222,97.3443,97.4634,30927.0
2023-09-20 11:00:00,98.21,98.45,98.19,98.38,23282.0,97.4436,97.6817,97.4237,97.6122,23282.0
2023-09-20 11:30:00,98.37,98.57,98.36,98.56,15743.0,97.6023,97.8007,97.5924,97.7908,15743.0
2023-09-20 12:00:00,98.59,98.68,98.36,98.66,39050.0,97.8206,97.9099,97.5924,97.89,39050.0
2023-09-20 12:30:00,98.64,98.64,98.45,98.51,42473.0,97.8702,97.8702,97.6817,97.7412,42473.0
2023-09-20 13:00:00,98.5,98.53,98.19,98.19,29565.0,97.7313,97.7611,97.4237,97.4237,29565.0
2023-09-20 13:30:00,98.08,98.21,97.87,98.16,12064.0,97.3146,97.4436,97.1062,97.3939,12064.0
2023-09-20 14:00:00,98.1,98.11,97.54,98.03,23303.0,97.3344,97.3443,96.7788,97.265,23303.0
2023-09-20 14:30:00,97.93,98.35,97.3,97.37,31008.0,97.1657,97.5825,96.5407,96.6101,31008.0
2023-09-20 15:00:00,97.27,97.46,96.39,96.58,41384.0,96.5109,96.6994,95.6378,95.8263,41384.0
2023-09-20 15:30:00,96.65,96.72,95.91,95.94,171963.0,95.8957,95.9652,95.1615,95.1913,171963.0
2023-09-21 09:30:00,95.38,96.35,95.2,95.51,52595.0,94.6356,95.5981,94.457,94.7646,52595.0
2023-09-21 10:00:00,95.4,96.13,95.4,96.02,30721.0,94.6555,95.3798,94.6555,95.2706,30721.0
2023-09-21 10:30:00,95.99,96.65,95.99,96.23,40328.0,95.2409,95.8957,95.2409,95.479,40328.0
2023-09-21 11:00:00,96.24,96.28,95.79,95.83,25561.0,95.4889,95.5286,95.0424,95.0821,25561.0
2023-09-21 11:30:00,95.86,96.5,95.8,96.22,19588.0,95.1119,95.7469,95.0524,95.4691,19588.0
2023-09-21 12:00:00,96.18,96.18,95.85,95.94,23469.0,95.4294,95.4294,95.102,95.1913,23469.0
2023-09-21 12:30:00,95.94,96.02,95.71,95.71,33406.0,95.1913,95.2706,94.9631,94.9631,33406.0
2023-09-21 13:00:00,95.73,96.31,95.72,96.2,14997.0,94.9829,95.5584,94.973,95.4492,14997.0
2023-09-21 13:30:00,96.1,96.19,95.95,96.08,16688.0,95.35,95.4393,95.2012,95.3302,16688.0
2023-09-21 14:00:00,96.06,96.06,95.84,95.91,17195.0,95.3103,95.3103,95.0921,95.1615,17195.0
2023-09-21 14:30:00,95.87,96.18,95.82,96.14,24960.0,95.1218,95.4294,95.0722,95.3897,24960.0
2023-09-21 15:00:00,96.17,96.34,95.62,95.84,49790.0,95.4195,95.5882,94.8738,95.0921,49790.0
2023-09-21 15:30:00,95.83,96.13,95.58,95.62,215235.0,95.0821,95.3798,94.8341,94.8738,215235.0
2023-09-22 09:30:00,96.61,97.05,96.28,96.74,34751.0,95.856,96.2926,95.5286,95.985,34751.0
2023-09-22 10:00:00,96.69,96.81,96.08,96.38,31512.0,95.9354,96.0545,95.3302,95.6278,31512.0
2023-09-22 10:30:00,96.43,96.68,96.41,96.57,17192.0,95.6774,95.9255,95.6576,95.8164,17192.0
2023-09-22 11:00:00,96.56,96.61,95.97,96.11,23152.0,95.8064,95.856,95.221,95.3599,23152.0
2023-09-22 11:30:00,96.07,96.39,96.05,96.24,23677.0,95.3203,95.6378,95.3004,95.4889,23677.0
2023-09-22 12:00:00,96.23,96.55,96.14,96.29,26885.0,95.479,95.7965,95.3897,95.5385,26885.0
2023-09-22 12:30:00,96.31,96.71,96.22,96.64,12556.0,95.5584,95.9553,95.4691,95.8858,12556.0
2023-09-22 13:00:00,96.65,96.95,96.49,96.52,22055.0,95.8957,96.1934,95.737,95.7667,22055.0
2023-09-22 13:30:00,96.48,96.48,96.12,96.17,21821.0,95.7271,95.7271,95.3699,95.4195,21821.0
2023-09-22 14:00:00,96.14,96.16,95.54,95.76,13307.0,95.3897,95.4096,94.7944,95.0127,13307.0
2023-09-22 14:30:00,95.71,95.74,95.47,95.56,15782.0,94.9631,94.9928,94.7249,94.8142,15782.0
2023-09-22 15:00:00,95.58,96.18,95.58,95.94,16546.0,94.8341,95.4294,94.8341,95.1913,16546.0
2023-09-22 15:30:00,95.91,96.02,95.18,95.45,126188.0,95.1615,95.2706,94.4372,94.7051,126188.0
2023-09-25 09:30:00,95.0,96.59,94.94,96.23,48326.0,94.2586,95.8362,94.1991,95.479,48326.0
2023-09-25 10:00:00,96.28,96.28,95.78,95.91,26928.0,95.5286,95.5286,95.0325,95.1615,26928.0
2023-09-25 10:30:00,95.88,96.0,95.69,95.7,27810.0,95.1317,95.2508,94.9432,94.9531,27810.0
2023-09-25 11:00:00,95.66,96.82,95.65,96.6,34393.0,94.9135,96.0644,94.9035,95.8461,34393.0
2023-09-25 11:30:00,96.62,96.79,96.23,96.26,18373.0,95.866,96.0346,95.479,95.5088,18373.0
2023-09-25 12:00:00,96.22,96.64,96.19,96.54,13786.0,95.4691,95.8858,95.4393,95.7866,13786.0
2023-09-25 12:30:00,96.55,96.55,96.08,96.22,14697.0,95.7965,95.7965,95.3302,95.4691,14697.0
2023-09-25 13:00:00,96.18,96.29,95.95,96.12,23568.0,95.4294,95.5385,95.2012,95.3699,23568.0
2023-09-25 13:30:00,96.16,96.16,95.87,96.12,28236.0,95.4096,95.4096,95.1218,95.3699,28236.0
2023-09-25 14:00:00,96.16,96.21,96.0,96.03,8665.0,95.4096,95.4592,95.2508,95.2806,8665.0
2023-09-25 14:30:00,96.02,96.29,95.96,95.96,13483.0,95.2706,95.5385,95.2111,95.2111,13483.0
2023-09-25 15:00:00,95.94,96.3,95.76,96.29,27790.0,95.1913,95.5485,95.0127,95.5385,27790.0
2023-09-25 15:30:00,96.26,96.53,96.03,96.48,120360.0,95.5088,95.7767,95.2806,95.7271,120360.0
2023-09-26 09:30:00,97.32,97.62,96.05,96.47,97296.0,96.5605,96.8582,95.3004,95.7171,97296.0
2023-09-26 10:00:00,96.34,97.13,96.34,97.13,54604.0,95.5882,96.372,95.5882,96.372,54604.0
2023-09-26 10:30:00,97.08,97.27,96.76,97.02,48489.0,96.3224,96.5109,96.0049,96.2628,48489.0
2023-09-26 11:00:00,97.08,97.12,96.64,96.64,26928.0,96.3224,96.3621,95.8858,95.8858,26928.0
2023-09-26 11:30:00,96.6,96.99,96.46,96.73,33675.0,95.8461,96.2331,95.7072,95.9751,33675.0
2023-09-26 12:00:00,96.78,96.88,96.56,96.76,19711.0,96.0247,96.1239,95.8064,96.0049,19711.0
2023-09-26 12:30:00,96.72,96.8,96.42,96.65,22255.0,95.9652,96.0446,95.6675,95.8957,22255.0
2023-09-26 13:00:00,96.7,96.94,96.54,96.77,10288.0,95.9453,96.1835,95.7866,96.0148,10288.0
2023-09-26 13:30:00,96.76,96.91,96.37,96.59,33999.0,96.0049,96.1537,95.6179,95.8362,33999.0
2023-09-26 14:00:00,96.55,96.55,95.8,96.15,34546.0,95.7965,95.7965,95.0524,95.3996,34546.0
2023-09-26 14:30:00,96.24,96.29,96.01,96.15,20245.0,95.4889,95.5385,95.2607,95.3996,20245.0
2023-09-26 15:00:00,96.14,96.3,95.7,95.74,42380.0,95.3897,95.5485,94.9531,94.9928,42380.0
2023-09-26 15:30:00,95.69,95.93,95.52,95.84,167043.0,94.9432,95.1814,94.7746,95.0921,167043.0
2023-09-27 09:30:00,96.85,97.26,96.38,97.18,54434.0,96.0942,96.501,95.6278,96.4216,54434.0
2023-09-27 10:00:00,97.18,97.34,96.63,97.18,48888.0,96.4216,96.5803,95.8759,96.4216,48888.0
2023-09-27 10:30:00,97.13,97.32,96.75,96.82,21791.0,96.372,96.5605,95.995,96.0644,21791.0
2023-09-27 11:00:00,96.83,97.06,96.8,96.93,19871.0,96.0743,96.3025,96.0446,96.1735,19871.0
2023-09-27 11:30:00,96.9,96.99,96.17,96.36,141042.0,96.1438,96.2331,95.4195,95.608,141042.0
2023-09-27 12:00:00,96.34,96.34,95.74,96.01,146803.0,95.5882,95.5882,94.9928,95.2607,146803.0
2023-09-27 12:30:00,96.03,96.33,95.98,96.01,28172.0,95.2806,95.5782,95.231,95.2607,28172.0
2023-09-27 13:00:00,96.05,96.21,95.82,95.87,38452.0,95.3004,95.4592,95.0722,95.1218,38452.0
2023-09-27 13:30:00,95.85,96.08,95.5,96.03,75284.0,95.102,95.3302,94.7547,95.2806,75284.0
2023-09-27 14:00:00,96.03,96.4,95.86,96.39,40154.0,95.2806,95.6477,95.1119,95.6378,40154.0
2023-09-27 14:30:00,96.42,96.96,96.29,96.6,68537.0,95.6675,96.2033,95.5385,95.8461,68537.0
2023-09-27 15:00:00,96.59,97.06,96.55,96.87,64856.0,95.8362,96.3025,95.7965,96.114,64856.0
2023-09-27 15:30:00,96.86,96.9,96.18,96.47,159626.0,96.1041,96.1438,95.4294,95.7171,159626.0
2023-09-28 09:30:00,96.54,97.79,96.24,97.72,36735.0,95.7866,97.0268,95.4889,96.9574,36735.0
2023-09-28 10:00:00,97.82,98.1,97.25,98.0,52690.0,97.0566,97.3344,96.4911,97.2352,52690.0
2023-09-28 10:30:00,98.03,98.97,97.63,98.53,68342.0,97.265,98.1976,96.8681,97.7611,68342.0
2023-09-28 11:00:00,98.5,99.63,98.4,99.59,51744.0,97.7313,98.8525,97.6321,98.8128,51744.0
2023-09-28 11:30:00,99.65,100.38,99.62,100.38,52932.0,98.8723,99.5966,98.8426,99.5966,52932.0
2023-09-28 12:00:00,100.42,100.46,99.82,100.46,27920.0,99.6363,99.676,99.041,99.676,27920.0
2023-09-28 12:30:00,100.46,100.51,100.02,100.14,31541.0,99.676,99.7256,99.2394,99.3585,31541.0
2023-09-28 13:00:00,100.2,100.35,99.94,99.95,20104.0,99.418,99.5669,99.1601,99.17,20104.0
2023-09-28 13:30:00,99.89,99.92,99.47,99.67,28760.0,99.1104,99.1402,98.6937,98.8922,28760.0
2023-09-28 14:00:00,99.69,99.94,99.6,99.93,57170.0,98.912,99.1601,98.8227,99.1501,57170.0
2023-09-28 14:30:00,99.95,100.0,99.35,99.63,27339.0,99.17,99.2196,98.5747,98.8525,27339.0
2023-09-28 15:00:00,99.63,100.67,99.57,100.5,59808.0,98.8525,99.8844,98.7929,99.7157,59808.0
2023-09-28 15:30:00,100.5,100.5,99.62,99.68,207899.0,99.7157,99.7157,98.8426,98.9021,207899.0
2023-09-29 09:30:00,101.11,101.38,100.39,101.12,53596.0,100.3209,100.5888,99.6065,100.3308,53596.0
2023-09-29 10:00:00,101.1,101.38,100.62,100.77,39011.0,100.311,100.5888,99.8348,99.9836,39011.0
2023-09-29 10:30:00,100.95,101.48,100.93,100.94,25628.0,100.1622,100.688,100.1423,100.1523,25628.0
2023-09-29 11:00:00,100.95,101.53,100.86,101.0,45237.0,100.1622,100.7376,100.0729,100.2118,45237.0
2023-09-29 11:30:00,100.95,101.17,100.67,100.95,34144.0,100.1622,100.3805,99.8844,100.1622,34144.0
2023-09-29 12:00:00,100.97,101.36,100.9,101.19,27486.0,100.182,100.569,100.1126,100.4003,27486.0
2023-09-29 12:30:00,101.18,101.23,100.55,100.83,29095.0,100.3904,100.44,99.7653,100.0431,29095.0
2023-09-29 13:00:00,100.76,100.77,100.26,100.65,32991.0,99.9737,99.9836,99.4776,99.8645,32991.0
2023-09-29 13:30:00,100.69,100.91,100.39,100.39,21567.0,99.9042,100.1225,99.6065,99.6065,21567.0
2023-09-29 14:00:00,100.36,100.79,100.36,100.37,24004.0,99.5768,100.0034,99.5768,99.5867,24004.0
2023-09-29 14:30:00,100.43,101.07,100.4,101.05,31014.0,99.6462,100.2812,99.6165,100.2614,31014.0
2023-09-29 15:00:00,101.06,101.09,100.62,100.68,34664.0,100.2713,100.3011,99.8348,99.8943,34664.0
2023-09-29 15:30:00,100.65,101.06,100.38,100.46,189705.0,99.8645,100.2713,99.5966,99.676,189705.0
2023-10-02 09:30:00,100.51,101.63,100.24,101.14,35407.0,99.7256,100.8369,99.4577,100.3507,35407.0
2023-10-02 10:00:00,101.09,101.57,100.99,100.99,26226.0,100.3011,100.7773,100.2019,100.2019,26226.0
2023-10-02 10:30:00,101.01,101.16,100.28,100.32,32944.0,100.2217,100.3705,99.4974,99.5371,32944.0
2023-10-02 11:00:00,100.36,101.53,100.35,101.48,29759.0,99.5768,100.7376,99.5669,100.688,29759.0
2023-10-02 11:30:00,101.5,101.54,100.59,100.64,22982.0,100.7079,100.7476,99.805,99.8546,22982.0
2023-10-02 12:00:00,100.62,100.73,100.36,100.62,18860.0,99.8348,99.9439,99.5768,99.8348,18860.0
2023-10-02 12:30:00,100.59,100.7,100.24,100.4,13828.0,99.805,99.9141,99.4577,99.6165,13828.0
2023-10-02 13:00:00,100.46,100.6,100.25,100.47,15377.0,99.676,99.8149,99.4676,99.6859,15377.0
2023-10-02 13:30:00,100.49,100.68,100.45,100.68,18567.0,99.7058,99.8943,99.6661,99.8943,18567.0
2023-10-02 14:00:00,100.64,100.69,99.85,99.95,20547.0,99.8546,99.9042,99.0708,99.17,20547.0
2023-10-02 14:30:00,99.85,100.03,99.72,99.99,29251.0,99.0708,99.2494,98.9418,99.2097,29251.0
2023-10-02 15:00:00,100.0,100.16,99.66,100.13,42767.0,99.2196,99.3783,98.8822,99.3486,42767.0
2023-10-02 15:30:00,100.17,100.71,100.08,100.67,179813.0,99.3883,99.924,99.299,99.8844,179813.0
2023-10-03 09:30:00,100.11,100.85,99.95,100.47,38167.0,99.3287,100.063,99.17,99.6859,38167.0
2023-10-03 10:00:00,100.42,100.42,99.35,99.45,26013.0,99.6363,99.6363,98.5747,98.6739,26013.0
2023-10-03 10:30:00,99.4,99.7,98.81,98.81,27520.0,98.6243,98.9219,98.0389,98.0389,27520.0
2023-10-03 11:00:00,98.77,99.34,98.52,99.3,44151.0,97.9992,98.5647,97.7511,98.5251,44151.0
2023-10-03 11:30:00,99.31,99.43,98.88,99.03,20630.0,98.535,98.654,98.1083,98.2572,20630.0
2023-10-03 12:00:00,99.13,99.47,99.13,99.43,19145.0,98.3564,98.6937,98.3564,98.654,19145.0
2023-10-03 12:30:00,99.42,99.42,99.09,99.22,15447.0,98.6441,98.6441,98.3167,98.4457,15447.0
2023-10-03 13:00:00,99.34,99.4,98.62,98.66,12377.0,98.5647,98.6243,97.8504,97.89,12377.0
2023-10-03 13:30:00,98.64,98.65,98.32,98.34,18818.0,97.8702,97.8801,97.5527,97.5725,18818.0
2023-10-03 14:00:00,98.32,98.4,97.99,98.08,25186.0,97.5527,97.6321,97.2253,97.3146,25186.0
2023-10-03 14:30:00,98.13,98.52,98.11,98.21,23473.0,97.3642,97.7511,97.3443,97.4436,23473.0
2023-10-03 15:00:00,98.18,98.42,97.97,98.1,42915.0,97.4138,97.6519,97.2054,97.3344,42915.0
2023-10-03 15:30:00,98.15,98.6,97.88,98.6,115628.0,97.384,97.8305,97.1161,97.8305,115628.0
2023-10-04 09:30:00,99.15,99.43,98.73,99.09,57516.0,98.3762,98.654,97.9595,98.3167,57516.0
2023-10-04 10:00:00,99.12,99.27,98.38,98.38,26086.0,98.3465,98.4953,97.6122,97.6122,26086.0
2023-10-04 10:30:00,98.42,99.03,98.34,98.79,18721.0,97.6519,98.2572,97.5725,98.019,18721.0
2023-10-04 11:00:00,98.81,99.52,98.69,99.52,17664.0,98.0389,98.7433,97.9198,98.7433,17664.0
2023-10-04 11:30:00,99.48,99.95,99.39,99.88,23370.0,98.7036,99.17,98.6143,99.1005,23370.0
2023-10-04 12:00:00,99.91,99.91,99.36,99.59,24465.0,99.1303,99.1303,98.5846,98.8128,24465.0
2023-10-04 12:30:00,99.62,100.11,99.62,100.05,23976.0,98.8426,99.3287,98.8426,99.2692,23976.0
2023-10-04 13:00:00,100.0,100.04,99.51,99.54,15494.0,99.2196,99.2593,98.7334,98.7632,15494.0
2023-10-04 13:30:00,99.54,99.79,99.46,99.5,12011.0,98.7632,99.0112,98.6838,98.7235,12011.0
2023-10-04 14:00:00,99.5,99.65,99.27,99.57,14129.0,98.7235,98.8723,98.4953,98.7929,14129.0
2023-10-04 14:30:00,99.59,100.0,99.53,99.86,12611.0,98.8128,99.2196,98.7533,99.0807,12611.0
2023-10-04 15:00:00,99.86,100.41,99.77,100.33,12669.0,99.0807,99.6264,98.9914,99.547,12669.0
2023-10-04 15:30:00,100.37,100.72,100.15,100.23,98573.0,99.5867,99.934,99.3684,99.4478,98573.0
2023-10-05 09:30:00,99.78,100.95,99.59,99.93,30008.0,99.0013,100.1622,98.8128,99.1501,30008.0
2023-10-05 10:00:00,99.93,99.95,98.96,99.44,31041.0,99.1501,99.17,98.1877,98.664,31041.0
2023-10-05 10:30:00,99.34,99.46,98.65,98.77,23340.0,98.5647,98.6838,97.8801,97.9992,23340.0
2023-10-05 11:00:00,98.76,98.93,98.35,98.35,20994.0,97.9893,98.1579,97.5825,97.5825,20994.0
2023-10-05 11:30:00,98.33,98.61,98.26,98.3,19693.0,97.5626,97.8404,97.4932,97.5329,19693.0
2023-10-05 12:00:00,98.31,99.04,98.29,99.02,13015.0,97.5428,98.2671,97.5229,98.2472,13015.0
2023-10-05 12:30:00,99.08,99.23,98.76,98.92,11832.0,98.3068,98.4556,97.9893,98.148,11832.0
2023-10-05 13:00:00,98.94,99.2,98.75,99.15,7961.0,98.1679,98.4258,97.9793,98.3762,7961.0
2023-10-05 13:30:00,99.11,99.56,98.96,99.37,14422.0,98.3365,98.783,98.1877,98.5945,14422.0
2023-10-05 14:00:00,99.4,99.73,99.4,99.69,66057.0,98.6243,98.9517,98.6243,98.912,66057.0
2023-10-05 14:30:00,99.73,100.1,99.72,100.03,25725.0,98.9517,99.3188,98.9418,99.2494,25725.0
2023-10-05 15:00:00,100.06,100.13,99.68,99.9,25746.0,99.2791,99.3486,98.9021,99.1204,25746.0
2023-10-05 15:30:00,99.92,100.0,99.48,99.51,84762.0,99.1402,99.2196,98.7036,98.7334,84762.0
2023-10-06 09:30:00,98.76,99.17,97.97,98.32,35598.0,97.9893,98.3961,97.2054,97.5527,35598.0
2023-10-06 10:00:00,98.32,99.43,98.11,99.37,38778.0,97.5527,98.654,97.3443,98.5945,38778.0
2023-10-06 10:30:00,99.47,99.98,99.45,99.71,30830.0,98.6937,99.1997,98.6739,98.9319,30830.0
2023-10-06 11:00:00,99.7,100.35,99.57,100.2,35858.0,98.9219,99.5669,98.7929,99.418,35858.0
2023-10-06 11:30:00,100.2,101.06,100.19,101.04,37011.0,99.418,100.2713,99.4081,100.2515,37011.0
2023-10-06 12:00:00,101.1,101.16,100.57,100.65,32627.0,100.311,100.3705,99.7851,99.8645,32627.0
2023-10-06 12:30:00,100.62,100.82,100.4,100.68,19372.0,99.8348,100.0332,99.6165,99.8943,19372.0
2023-10-06 13:00:00,100.68,100.94,100.43,100.8,25924.0,99.8943,100.1523,99.6462,100.0133,25924.0
2023-10-06 13:30:00,100.8,101.17,100.8,101.17,23919.0,100.0133,100.3805,100.0133,100.3805,23919.0
2023-10-06 14:00:00,101.14,101.17,100.84,101.13,23469.0,100.3507,100.3805,100.053,100.3408,23469.0
2023-10-06 14:30:00,101.16,101.32,101.05,101.18,30555.0,100.3705,100.5293,100.2614,100.3904,30555.0
2023-10-06 15:00:00,101.18,101.4,100.99,101.22,45598.0,100.3904,100.6087,100.2019,100.4301,45598.0
2023-10-06 15:30:00,101.22,101.28,100.44,100.67,182046.0,100.4301,100.4896,99.6562,99.8844,182046.0
2023-10-09 09:30:00,99.39,99.39,98.14,98.4,34910.0,98.6143,98.6143,97.3741,97.6321,34910.0
2023-10-09 10:00:00,98.39,98.59,97.98,98.33,42252.0,97.6222,97.8206,97.2154,97.5626,42252.0
2023-10-09 10:30:00,98.36,98.43,97.97,98.39,23301.0,97.5924,97.6618,97.2054,97.6222,23301.0
2023-10-09 11:00:00,98.33,98.38,97.96,98.23,24667.0,97.5626,97.6122,97.1955,97.4634,24667.0
2023-10-09 11:30:00,98.26,98.5,98.25,98.44,14937.0,97.4932,97.7313,97.4832,97.6718,14937.0
2023-10-09 12:00:00,98.46,98.77,98.39,98.51,14072.0,97.6916,97.9992,97.6222,97.7412,14072.0
2023-10-09 12:30:00,98.5,98.64,98.32,98.39,14050.0,97.7313,97.8702,97.5527,97.6222,14050.0
2023-10-09 13:00:00,98.44,98.74,98.41,98.73,14798.0,97.6718,97.9694,97.642,97.9595,14798.0
2023-10-09 13:30:00,98.86,99.54,98.77,99.39,17295.0,98.0885,98.7632,97.9992,98.6143,17295.0
2023-10-09 14:00:00,99.36,99.54,99.2,99.3,18223.0,98.5846,98.7632,98.4258,98.5251,18223.0
2023-10-09 14:30:00,99.32,99.48,99.15,99.37,17174.0,98.5449,98.7036,98.3762,98.5945,17174.0
2023-10-09 15:00:00,99.31,99.42,99.02,99.2,34398.0,98.535,98.6441,98.2472,98.4258,34398.0
2023-10-09 15:30:00,99.16,99.2,98.96,99.05,141841.0,98.3861,98.4258,98.1877,98.277,141841.0
2023-10-10 09:30:00,99.23,99.58,99.0,99.3,31115.0,98.4556,98.8029,98.2274,98.5251,31115.0
2023-10-10 10:00:00,99.39,99.93,99.28,99.86,28221.0,98.6143,99.1501,98.5052,99.0807,28221.0
2023-10-10 10:30:00,99.89,100.4,99.83,100.12,26808.0,99.1104,99.6165,99.0509,99.3387,26808.0
2023-10-10 11:00:00,100.15,100.5,100.1,100.39,20270.0,99.3684,99.7157,99.3188,99.6065,20270.0
2023-10-10 11:30:00,100.37,100.63,100.32,100.37,21168.0,99.5867,99.8447,99.5371,99.5867,21168.0
2023-10-10 12:00:00,100.33,100.33,100.08,100.17,20116.0,99.547,99.547,99.299,99.3883,20116.0
2023-10-10 12:30:00,100.17,100.61,100.12,100.56,16115.0,99.3883,99.8248,99.3387,99.7752,16115.0
2023-10-10 13:00:00,100.58,100.58,99.29,99.45,20708.0,99.7951,99.7951,98.5151,98.6739,20708.0
2023-10-10 13:30:00,99.56,99.94,99.51,99.68,12662.0,98.783,99.1601,98.7334,98.9021,12662.0
2023-10-10 14:00:00,99.69,99.87,99.53,99.74,13294.0,98.912,99.0906,98.7533,98.9616,13294.0
2023-10-10 14:30:00,99.69,99.84,99.47,99.53,17076.0,98.912,99.0608,98.6937,98.7533,17076.0
2023-10-10 15:00:00,99.55,99.89,99.51,99.64,29061.0,98.7731,99.1104,98.7334,98.8624,29061.0
2023-10-10 15:30:00,99.63,99.86,99.41,99.59,92471.0,98.8525,99.0807,98.6342,98.8128,92471.0
2023-10-11 09:30:00,99.75,100.43,99.64,99.87,19098.0,98.9715,99.6462,98.8624,99.0906,19098.0
2023-10-11 10:00:00,99.9,99.9,99.24,99.46,20150.0,99.1204,99.1204,98.4655,98.6838,20150.0
2023-10-11 10:30:00,99.46,99.75,99.28,99.68,11512.0,98.6838,98.9715,98.5052,98.9021,11512.0
2023-10-11 11:00:00,99.76,99.86,99.2,99.23,22880.0,98.9815,99.0807,98.4258,98.4556,22880.0
2023-10-11 11:30:00,99.23,99.41,99.04,99.06,15072.0,98.4556,98.6342,98.2671,98.2869,15072.0
2023-10-11 12:00:00,99.05,99.15,98.64,98.77,22493.0,98.277,98.3762,97.8702,97.9992,22493.0
2023-10-11 12:30:00,98.79,98.94,98.7,98.87,22610.0,98.019,98.1679,97.9297,98.0984,22610.0
2023-10-11 13:00:00,98.87,98.95,98.64,98.71,15223.0,98.0984,98.1778,97.8702,97.9397,15223.0
2023-10-11 13:30:00,98.7,98.77,98.53,98.71,30150.0,97.9297,97.9992,97.7611,97.9397,30150.0
2023-10-11 14:00:00,98.77,99.09,98.66,98.9,14005.0,97.9992,98.3167,97.89,98.1282,14005.0
2023-10-11 14:30:00,98.91,99.29,98.9,99.11,13138.0,98.1381,98.5151,98.1282,98.3365,13138.0
2023-10-11 15:00:00,99.16,99.28,99.05,99.27,32694.0,98.3861,98.5052,98.277,98.4953,32694.0
2023-10-11 15:30:00,99.27,99.58,98.9,99.57,291781.0,98.4953,98.8029,98.1282,98.7929,291781.0
2023-10-12 09:30:00,99.72,100.33,99.57,100.14,32602.0,98.9418,99.547,98.7929,99.3585,32602.0
2023-10-12 10:00:00,100.17,101.05,100.17,100.68,35738.0,99.3883,100.2614,99.3883,99.8943,35738.0
2023-10-12 10:30:00,100.82,101.47,100.8,101.03,41155.0,100.0332,100.6781,100.0133,100.2416,41155.0
2023-10-12 11:00:00,100.96,101.19,100.68,100.75,23705.0,100.1721,100.4003,99.8943,99.9637,23705.0
2023-10-12 11:30:00,100.73,100.81,100.44,100.61,12423.0,99.9439,100.0233,99.6562,99.8248,12423.0
2023-10-12 12:00:00,100.67,100.76,100.3,100.59,15902.0,99.8844,99.9737,99.5172,99.805,15902.0
2023-10-12 12:30:00,100.56,100.74,100.47,100.64,15150.0,99.7752,99.9538,99.6859,99.8546,15150.0
2023-10-12 13:00:00,100.65,100.67,99.33,99.45,43717.0,99.8645,99.8844,98.5548,98.6739,43717.0
2023-10-12 13:30:00,99.46,99.66,99.17,99.25,20581.0,98.6838,98.8822,98.3961,98.4754,20581.0
2023-10-12 14:00:00,99.29,99.36,98.51,99.08,29624.0,98.5151,98.5846,97.7412,98.3068,29624.0
2023-10-12 14:30:00,99.03,99.51,98.96,99.38,17340.0,98.2572,98.7334,98.1877,98.6044,17340.0
2023-10-12 15:00:00,99.38,99.55,99.29,99.43,19453.0,98.6044,98.7731,98.5151,98.654,19453.0
2023-10-12 15:30:00,99.39,99.6,99.33,99.36,71334.0,98.6143,98.8227,98.5548,98.5846,71334.0
2023-10-13 09:30:00,99.49,99.54,97.87,98.7,40309.0,98.7136,98.7632,97.1062,97.9297,40309.0
2023-10-13 10:00:00,98.59,98.6,97.8,97.91,22980.0,97.8206,97.8305,97.0368,97.1459,22980.0
2023-10-13 10:30:00,97.83,98.27,97.39,97.47,21506.0,97.0665,97.5031,96.63,96.7093,21506.0
2023-10-13 11:00:00,97.48,97.48,96.99,97.16,28640.0,96.7193,96.7193,96.2331,96.4018,28640.0
2023-10-13 11:30:00,97.16,97.4,96.6,96.74,23239.0,96.4018,96.6399,95.8461,95.985,23239.0
2023-10-13 12:00:00,96.75,97.25,96.66,97.25,20384.0,95.995,96.4911,95.9057,96.4911,20384.0
2023-10-13 12:30:00,97.27,97.37,96.73,96.9,17444.0,96.5109,96.6101,95.9751,96.1438,17444.0
2023-10-13 13:00:00,96.83,96.86,95.83,95.83,82167.0,96.0743,96.1041,95.0821,95.0821,82167.0
2023-10-13 13:30:00,95.76,96.27,95.65,96.1,34453.0,95.0127,95.5187,94.9035,95.35,34453.0
2023-10-13 14:00:00,96.09,96.39,95.7,95.91,43405.0,95.3401,95.6378,94.9531,95.1615,43405.0
2023-10-13 14:30:00,95.93,96.23,95.53,95.69,91197.0,95.1814,95.479,94.7845,94.9432,91197.0
2023-10-13 15:00:00,95.64,95.8,95.41,95.5,46893.0,94.8936,95.0524,94.6654,94.7547,46893.0
2023-10-13 15:30:00,95.55,95.69,95.28,95.62,234703.0,94.8043,94.9432,94.5364,94.8738,234703.0
2023-10-16 09:30:00,95.66,96.41,95.41,96.14,36867.0,94.9135,95.6576,94.6654,95.3897,36867.0
2023-10-16 10:00:00,96.2,96.95,96.02,96.95,49885.0,95.4492,96.1934,95.2706,96.1934,49885.0
2023-10-16 10:30:00,96.98,97.07,96.43,96.8,30976.0,96.2232,96.3125,95.6774,96.0446,30976.0
2023-10-16 11:00:00,96.8,96.99,96.37,96.64,25714.0,96.0446,96.2331,95.6179,95.8858,25714.0
2023-10-16 11:30:00,96.62,96.68,96.29,96.29,18868.0,95.866,95.9255,95.5385,95.5385,18868.0
2023-10-16 12:00:00,96.32,96.69,96.23,96.56,18501.0,95.5683,95.9354,95.479,95.8064,18501.0
2023-10-16 12:30:00,96.6,96.96,96.59,96.92,17883.0,95.8461,96.2033,95.8362,96.1636,17883.0
2023-10-16 13:00:00,96.96,97.28,96.34,96.56,29705.0,96.2033,96.5208,95.5882,95.8064,29705.0
2023-10-16 13:30:00,96.64,96.79,96.54,96.75,29792.0,95.8858,96.0346,95.7866,95.995,29792.0
2023-10-16 14:00:00,96.73,96.91,96.52,96.73,19469.0,95.9751,96.1537,95.7667,95.9751,19469.0
2023-10-16 14:30:00,96.7,96.74,96.35,96.45,30730.0,95.9453,95.985,95.5981,95.6973,30730.0
2023-10-16 15:00:00,96.45,96.65,96.37,96.61,40735.0,95.6973,95.8957,95.6179,95.856,40735.0
2023-10-16 15:30:00,96.67,97.26,96.65,96.99,240753.0,95.9156,96.501,95.8957,96.2331,240753.0
2023-10-17 09:30:00,95.15,95.26,93.89,94.96,100401.0,94.4074,94.5166,93.1573,94.2189,100401.0
2023-10-17 10:00:00,94.97,96.25,94.61,96.07,89133.0,94.2288,95.4989,93.8717,95.3203,89133.0
2023-10-17 10:30:00,96.09,96.75,96.08,96.56,47646.0,95.3401,95.995,95.3302,95.8064,47646.0
2023-10-17 11:00:00,96.57,96.61,95.94,96.51,37708.0,95.8164,95.856,95.1913,95.7568,37708.0
2023-10-17 11:30:00,96.5,97.25,96.46,97.12,57009.0,95.7469,96.4911,95.7072,96.3621,57009.0
2023-10-17 12:00:00,97.13,97.42,96.92,97.33,31313.0,96.372,96.6597,96.1636,96.5704,31313.0
2023-10-17 12:30:00,97.35,97.37,96.45,96.59,22562.0,96.5903,96.6101,95.6973,95.8362,22562.0
2023-10-17 13:00:00,96.58,96.68,96.42,96.51,24246.0,95.8263,95.9255,95.6675,95.7568,24246.0
2023-10-17 13:30:00,96.51,96.51,96.0,96.13,33119.0,95.7568,95.7568,95.2508,95.3798,33119.0
2023-10-17 14:00:00,96.11,96.42,96.03,96.1,30650.0,95.3599,95.6675,95.2806,95.35,30650.0
2023-10-17 14:30:00,96.09,96.4,96.0,96.12,25336.0,95.3401,95.6477,95.2508,95.3699,25336.0
2023-10-17 15:00:00,96.14,96.18,95.89,95.98,42088.0,95.3897,95.4294,95.1417,95.231,42088.0
2023-10-17 15:30:00,96.0,96.53,95.9,96.53,193486.0,95.2508,95.7767,95.1516,95.7767,193486.0
2023-10-18 09:30:00,94.62,94.95,93.08,94.21,75001.0,93.8816,94.209,92.3536,93.4748,75001.0
2023-10-18 10:00:00,94.41,95.41,94.06,94.87,67442.0,93.6732,94.6654,93.3259,94.1296,67442.0
2023-10-18 10:30:00,94.75,94.9,94.25,94.61,41502.0,94.0106,94.1594,93.5145,93.8717,41502.0
2023-10-18 11:00:00,94.59,95.31,94.54,94.96,30187.0,93.8518,94.5662,93.8022,94.2189,30187.0
2023-10-18 11:30:00,94.97,95.18,94.62,94.66,30408.0,94.2288,94.4372,93.8816,93.9213,30408.0
2023-10-18 12:00:00,94.68,95.1,94.53,94.59,24776.0,93.9411,94.3578,93.7923,93.8518,24776.0
2023-10-18 12:30:00,94.58,94.65,94.23,94.35,20130.0,93.8419,93.9113,93.4946,93.6137,20130.0
2023-10-18 13:00:00,94.36,94.83,94.18,94.76,25282.0,93.6236,94.0899,93.445,94.0205,25282.0
2023-10-18 13:30:00,94.74,94.75,94.13,94.7,28487.0,94.0006,94.0106,93.3954,93.961,28487.0
2023-10-18 14:00:00,94.7,94.81,94.34,94.49,21001.0,93.961,94.0701,93.6038,93.7526,21001.0
2023-10-18 14:30:00,94.46,94.59,94.06,94.17,36769.0,93.7228,93.8518,93.3259,93.4351,36769.0
2023-10-18 15:00:00,94.11,94.2,93.49,94.05,58357.0,93.3756,93.4649,92.7604,93.316,58357.0
2023-10-18 15:30:00,94.08,94.17,93.61,94.08,165448.0,93.3458,93.4351,92.8795,93.3458,165448.0
2023-10-19 09:30:00,95.06,95.21,93.15,94.1,59663.0,94.3181,94.467,92.423,93.3656,59663.0
2023-10-19 10:00:00,94.14,95.04,93.63,93.64,32336.0,93.4053,94.2983,92.8993,92.9092,32336.0
2023-10-19 10:30:00,93.65,94.11,93.6,94.02,26885.0,92.9191,93.3756,92.8695,93.2863,26885.0
2023-10-19 11:00:00,94.04,94.32,93.6,93.79,28504.0,93.3061,93.5839,92.8695,93.0581,28504.0
2023-10-19 11:30:00,93.78,94.17,93.75,93.84,21195.0,93.0481,93.4351,93.0184,93.1077,21195.0
2023-10-19 12:00:00,93.73,94.64,93.59,93.82,25126.0,92.9985,93.9014,92.8596,93.0878,25126.0
2023-10-19 12:30:00,93.94,94.32,93.0,94.16,42340.0,93.2069,93.5839,92.2742,93.4252,42340.0
2023-10-19 13:00:00,94.24,94.63,94.1,94.28,23401.0,93.5045,93.8915,93.3656,93.5442,23401.0
2023-10-19 13:30:00,94.36,94.42,93.6,93.83,19522.0,93.6236,93.6831,92.8695,93.0977,19522.0
2023-10-19 14:00:00,93.91,93.98,93.49,93.56,14181.0,93.1771,93.2466,92.7604,92.8298,14181.0
2023-10-19 14:30:00,93.46,93.47,92.76,92.95,33528.0,92.7306,92.7405,92.0361,92.2246,33528.0
2023-10-19 15:00:00,93.05,93.17,92.59,92.7,37104.0,92.3238,92.4429,91.8674,91.9766,37104.0
2023-10-19 15:30:00,92.77,92.86,92.27,92.69,238670.0,92.046,92.1353,91.5499,91.9666,238670.0
2023-10-20 09:30:00,92.33,93.22,91.91,92.7,87923.0,91.6094,92.4925,91.1927,91.9766,87923.0
2023-10-20 10:00:00,92.78,93.02,92.29,92.36,52689.0,92.0559,92.2941,91.5698,91.6392,52689.0
2023-10-20 10:30:00,92.33,92.46,91.65,91.77,33202.0,91.6094,91.7384,90.9348,91.0538,33202.0
2023-10-20 11:00:00,91.72,91.97,91.63,91.85,39242.0,91.0042,91.2523,90.9149,91.1332,39242.0
2023-10-20 11:30:00,91.86,92.45,91.83,92.38,27553.0,91.1431,91.7285,91.1133,91.6591,27553.0
2023-10-20 12:00:00,92.37,92.59,91.95,92.21,32171.0,91.6491,91.8674,91.2324,91.4904,32171.0
2023-10-20 12:30:00,92.17,92.55,92.05,92.5,15247.0,91.4507,91.8277,91.3316,91.7781,15247.0
2023-10-20 13:00:00,92.48,93.02,92.25,92.66,26753.0,91.7583,92.2941,91.5301,91.9369,26753.0
2023-10-20 13:30:00,92.7,93.02,92.56,92.8,22808.0,91.9766,92.2941,91.8377,92.0758,22808.0
2023-10-20 14:00:00,92.84,92.85,92.1,92.27,18239.0,92.1155,92.1254,91.3812,91.5499,18239.0
2023-10-20 14:30:00,92.22,92.42,92.07,92.09,18769.0,91.5003,91.6987,91.3515,91.3713,18769.0
2023-10-20 15:00:00,92.12,92.2,91.86,91.94,27150.0,91.4011,91.4805,91.1431,91.2225,27150.0
2023-10-20 15:30:00,91.89,92.05,91.53,91.76,146466.0,91.1729,91.3316,90.8157,91.0439,146466.0
2023-10-23 09:30:00,91.01,91.8,90.65,91.42,48051.0,90.2997,91.0836,89.9426,90.7065,48051.0
2023-10-23 10:00:00,91.51,91.77,91.22,91.61,33279.0,90.7958,91.0538,90.5081,90.8951,33279.0
2023-10-23 10:30:00,91.65,91.69,91.13,91.58,28111.0,90.9348,90.9744,90.4188,90.8653,28111.0
2023-10-23 11:00:00,91.61,92.36,91.49,92.14,49837.0,90.8951,91.6392,90.776,91.4209,49837.0
2023-10-23 11:30:00,92.16,92.35,92.01,92.08,26399.0,91.4408,91.6293,91.2919,91.3614,26399.0
2023-10-23 12:00:00,92.08,92.48,91.83,92.46,25561.0,91.3614,91.7583,91.1133,91.7384,25561.0
2023-10-23 12:30:00,92.45,92.76,92.24,92.76,25752.0,91.7285,92.0361,91.5201,92.0361,25752.0
2023-10-23 13:00:00,92.78,92.81,91.89,92.17,37479.0,92.0559,92.0857,91.1729,91.4507,37479.0
2023-10-23 13:30:00,92.15,92.41,91.94,91.98,35348.0,91.4309,91.6888,91.2225,91.2622,35348.0
2023-10-23 14:00:00,91.96,92.03,91.62,91.84,27847.0,91.2423,91.3118,90.905,91.1233,27847.0
2023-10-23 14:30:00,91.9,91.97,91.34,91.46,34380.0,91.1828,91.2523,90.6272,90.7462,34380.0
2023-10-23 15:00:00,91.45,91.76,91.17,91.2,34989.0,90.7363,91.0439,90.4585,90.4883,34989.0
2023-10-23 15:30:00,91.16,91.32,90.85,90.9,135119.0,90.4486,90.6073,90.141,90.1906,135119.0
2023-10-24 09:30:00,91.38,91.85,91.1,91.75,41981.0,90.6669,91.1332,90.389,91.034,41981.0
2023-10-24 10:00:00,91.76,91.76,91.2,91.73,26942.0,91.0439,91.0439,90.4883,91.0141,26942.0
2023-10-24 10:30:00,91.75,92.13,91.57,91.72,26674.0,91.034,91.411,90.8554,91.0042,26674.0
2023-10-24 11:00:00,91.69,91.81,90.87,90.98,27410.0,90.9744,91.0935,90.1608,90.27,27410.0
2023-10-24 11:30:00,90.95,91.18,90.73,91.01,22294.0,90.2402,90.4684,90.0219,90.2997,22294.0
2023-10-24 12:00:00,91.01,91.17,90.6,90.61,13645.0,90.2997,90.4585,89.8929,89.9029,13645.0
2023-10-24 12:30:00,90.61,90.74,90.44,90.71,20447.0,89.9029,90.0319,89.7342,90.0021,20447.0
2023-10-24 13:00:00,90.84,91.09,90.68,91.04,14098.0,90.1311,90.3791,89.9723,90.3295,14098.0
2023-10-24 13:30:00,91.05,91.1,90.68,90.75,23727.0,90.3394,90.389,89.9723,90.0418,23727.0
2023-10-24 14:00:00,90.8,91.06,90.7,91.02,25591.0,90.0914,90.3494,89.9922,90.3097,25591.0
2023-10-24 14:30:00,91.05,91.4,91.04,91.31,26441.0,90.3394,90.6867,90.3295,90.5974,26441.0
2023-10-24 15:00:00,91.31,91.57,91.23,91.29,30339.0,90.5974,90.8554,90.518,90.5776,30339.0
2023-10-24 15:30:00,91.28,91.67,91.18,91.61,202128.0,90.5676,90.9546,90.4684,90.8951,202128.0
2023-10-25 09:30:00,90.86,91.13,89.53,89.76,43076.0,90.1509,90.4188,88.8313,89.0595,43076.0
2023-10-25 10:00:00,89.68,89.68,88.84,89.24,31986.0,88.9801,88.9801,88.1467,88.5436,31986.0
2023-10-25 10:30:00,89.22,89.68,89.09,89.34,43962.0,88.5237,88.9801,88.3947,88.6428,43962.0
2023-10-25 11:00:00,89.26,89.9,88.63,88.63,147466.0,88.5634,89.1984,87.9383,87.9383,147466.0
2023-10-25 11:30:00,88.61,88.84,88.16,88.42,114849.0,87.9185,88.1467,87.472,87.73,114849.0
2023-10-25 12:00:00,88.38,88.42,87.7,87.81,93903.0,87.6903,87.73,87.0156,87.1247,93903.0
2023-10-25 12:30:00,87.81,87.98,87.24,87.46,157103.0,87.1247,87.2934,86.5592,86.7775,157103.0
2023-10-25 13:00:00,87.46,87.46,86.91,87.04,65329.0,86.7775,86.7775,86.2317,86.3607,65329.0
2023-10-25 13:30:00,87.0,87.21,86.61,87.05,77958.0,86.321,86.5294,85.9341,86.3707,77958.0
2023-10-25 14:00:00,87.03,87.39,87.01,87.19,42813.0,86.3508,86.708,86.331,86.5096,42813.0
2023-10-25 14:30:00,87.14,87.26,86.78,86.98,40557.0,86.4599,86.579,86.1028,86.3012,40557.0
2023-10-25 15:00:00,86.99,87.17,86.52,87.17,111932.0,86.3111,86.4897,85.8448,86.4897,111932.0
2023-10-25 15:30:00,87.17,87.92,87.17,87.91,329756.0,86.4897,87.2339,86.4897,87.2239,329756.0
2023-10-26 09:30:00,85.4,89.21,85.4,89.16,394106.0,84.7335,88.5138,84.7335,88.4642,394106.0
2023-10-26 10:00:00,89.24,89.79,87.64,88.68,140401.0,88.5436,89.0893,86.956,87.9879,140401.0
2023-10-26 10:30:00,88.71,88.86,87.61,87.99,93288.0,88.0177,88.1665,86.9263,87.3033,93288.0
2023-10-26 11:00:00,88.06,88.06,86.93,87.05,63654.0,87.3728,87.3728,86.2516,86.3707,63654.0
2023-10-26 11:30:00,87.11,87.46,86.21,86.84,45951.0,86.4302,86.7775,85.5372,86.1623,45951.0
2023-10-26 12:00:00,86.81,87.01,85.54,85.69,111598.0,86.1325,86.331,84.8724,85.0213,111598.0
2023-10-26 12:30:00,85.7,85.91,85.49,85.61,67165.0,85.0312,85.2395,84.8228,84.9419,67165.0
2023-10-26 13:00:00,85.62,86.33,85.57,85.6,80724.0,84.9518,85.6563,84.9022,84.932,80724.0
2023-10-26 13:30:00,85.62,86.38,85.38,86.38,45589.0,84.9518,85.7059,84.7137,85.7059,45589.0
2023-10-26 14:00:00,86.38,86.72,86.07,86.51,59421.0,85.7059,86.0432,85.3983,85.8349,59421.0
2023-10-26 14:30:00,86.48,86.85,86.4,86.85,35354.0,85.8051,86.1722,85.7257,86.1722,35354.0
2023-10-26 15:00:00,86.82,86.85,85.66,85.79,91436.0,86.1424,86.1722,84.9915,85.1205,91436.0
2023-10-26 15:30:00,85.76,85.76,84.78,85.12,389339.0,85.0907,85.0907,84.1184,84.4557,389339.0
2023-10-27 09:30:00,84.94,85.26,82.85,83.01,100822.0,84.2771,84.5946,82.2034,82.3622,100822.0
2023-10-27 10:00:00,82.85,84.22,82.76,83.81,92876.0,82.2034,83.5627,82.1141,83.1559,92876.0
2023-10-27 10:30:00,83.79,84.12,83.64,83.93,83853.0,83.1361,83.4635,82.9873,83.275,83853.0
2023-10-27 11:00:00,83.92,84.74,83.76,84.53,73476.0,83.2651,84.0787,83.1063,83.8703,73476.0
2023-10-27 11:30:00,84.55,84.65,83.95,84.11,49561.0,83.8902,83.9894,83.2948,83.4536,49561.0
2023-10-27 12:00:00,84.11,84.22,83.59,83.66,42676.0,83.4536,83.5627,82.9377,83.0071,42676.0
2023-10-27 12:30:00,83.64,83.83,83.45,83.5,26875.0,82.9873,83.1758,82.7987,82.8484,26875.0
2023-10-27 13:00:00,83.48,83.6,83.1,83.14,40183.0,82.8285,82.9476,82.4515,82.4912,40183.0
2023-10-27 13:30:00,83.12,83.55,83.06,83.54,30559.0,82.4713,82.898,82.4118,82.888,30559.0
2023-10-27 14:00:00,83.54,83.72,83.28,83.38,37854.0,82.888,83.0666,82.6301,82.7293,37854.0
2023-10-27 14:30:00,83.37,83.95,83.32,83.66,47438.0,82.7194,83.2948,82.6698,83.0071,47438.0
2023-10-27 15:00:00,83.68,83.76,83.44,83.67,43278.0,83.027,83.1063,82.7888,83.017,43278.0
2023-10-27 15:30:00,83.68,83.89,83.36,83.85,224494.0,83.027,83.2353,82.7094,83.1956,224494.0
2023-10-30 09:30:00,83.69,84.2,83.2,83.64,78559.0,83.0369,83.5429,82.5507,82.9873,78559.0
2023-10-30 10:00:00,83.65,83.7,82.86,82.88,33706.0,82.9972,83.0468,82.2134,82.2332,33706.0
2023-10-30 10:30:00,82.86,82.86,82.39,82.79,33803.0,82.2134,82.2134,81.747,82.1439,33803.0
2023-10-30 11:00:00,82.79,83.26,82.7,82.73,27399.0,82.1439,82.6102,82.0546,82.0844,27399.0
2023-10-30 11:30:00,82.76,83.05,82.58,83.05,37202.0,82.1141,82.4019,81.9355,82.4019,37202.0
2023-10-30 12:00:00,83.06,83.06,82.28,82.4,43391.0,82.4118,82.4118,81.6379,81.7569,43391.0
2023-10-30 12:30:00,82.39,82.46,81.95,82.27,40224.0,81.747,81.8165,81.3105,81.628,40224.0
2023-10-30 13:00:00,82.28,82.79,82.24,82.79,28280.0,81.6379,82.1439,81.5982,82.1439,28280.0
2023-10-30 13:30:00,82.81,83.29,82.65,83.18,53716.0,82.1637,82.64,82.005,82.5309,53716.0
2023-10-30 14:00:00,83.13,83.47,83.05,83.42,75963.0,82.4812,82.8186,82.4019,82.769,75963.0
2023-10-30 14:30:00,83.42,83.87,83.35,83.78,30160.0,82.769,83.2155,82.6995,83.1262,30160.0
2023-10-30 15:00:00,83.76,84.03,83.58,83.9,38845.0,83.1063,83.3742,82.9277,83.2452,38845.0
2023-10-30 15:30:00,83.9,83.92,83.4,83.45,203127.0,83.2452,83.2651,82.7491,82.7987,203127.0
2023-10-31 09:30:00,83.41,83.9,82.68,82.71,44232.0,82.7591,83.2452,82.0348,82.0645,44232.0
2023-10-31 10:00:00,82.71,83.49,82.65,83.34,37349.0,82.0645,82.8384,82.005,82.6896,37349.0
2023-10-31 10:30:00,83.36,83.93,82.83,83.84,40413.0,82.7094,83.275,82.1836,83.1857,40413.0
2023-10-31 11:00:00,83.84,83.99,83.59,83.7,23118.0,83.1857,83.3345,82.9377,83.0468,23118.0
2023-10-31 11:30:00,83.71,84.07,83.68,83.94,18272.0,83.0567,83.4139,83.027,83.2849,18272.0
2023-10-31 12:00:00,83.96,84.04,83.45,83.56,25581.0,83.3048,83.3841,82.7987,82.9079,25581.0
2023-10-31 12:30:00,83.59,83.97,83.34,83.86,17401.0,82.9377,83.3147,82.6896,83.2055,17401.0
2023-10-31 13:00:00,83.88,83.92,83.64,83.72,17263.0,83.2254,83.2651,82.9873,83.0666,17263.0
2023-10-31 13:30:00,83.72,83.85,83.59,83.76,25531.0,83.0666,83.1956,82.9377,83.1063,25531.0
2023-10-31 14:00:00,83.77,83.82,83.45,83.47,27982.0,83.1162,83.1659,82.7987,82.8186,27982.0
2023-10-31 14:30:00,83.47,83.83,83.47,83.79,26858.0,82.8186,83.1758,82.8186,83.1361,26858.0
2023-10-31 15:00:00,83.8,83.93,83.45,83.47,37123.0,83.146,83.275,82.7987,82.8186,37123.0
2023-10-31 15:30:00,83.45,83.55,83.08,83.3,183921.0,82.7987,82.898,82.4316,82.6499,183921.0
2023-11-01 09:30:00,83.27,83.5,82.15,82.33,40218.0,82.6202,82.8484,81.5089,81.6875,40218.0
2023-11-01 10:00:00,82.43,82.68,82.05,82.67,23838.0,81.7867,82.0348,81.4097,82.0248,23838.0
2023-11-01 10:30:00,82.71,82.86,82.32,82.44,28016.0,82.0645,82.2134,81.6776,81.7966,28016.0
2023-11-01 11:00:00,82.41,82.64,82.05,82.24,30621.0,81.7669,81.9951,81.4097,81.5982,30621.0
2023-11-01 11:30:00,82.24,82.35,82.0,82.3,18669.0,81.5982,81.7073,81.3601,81.6577,18669.0
2023-11-01 12:00:00,82.3,82.32,81.91,82.11,31087.0,81.6577,81.6776,81.2708,81.4692,31087.0
2023-11-01 12:30:00,82.11,82.13,81.91,82.02,29481.0,81.4692,81.489,81.2708,81.3799,29481.0
2023-11-01 13:00:00,82.02,82.23,81.93,82.04,24929.0,81.3799,81.5883,81.2906,81.3998,24929.0
2023-11-01 13:30:00,82.04,82.1,81.76,82.02,56193.0,81.3998,81.4593,81.1219,81.3799,56193.0
2023-11-01 14:00:00,82.2,82.23,81.48,81.65,37031.0,81.5585,81.5883,80.8441,81.0128,37031.0
2023-11-01 14:30:00,81.69,82.02,81.07,81.79,124259.0,81.0525,81.3799,80.4373,81.1517,124259.0
2023-11-01 15:00:00,81.83,82.87,81.76,82.59,53924.0,81.1914,82.2233,81.1219,81.9455,53924.0
2023-11-01 15:30:00,82.57,82.79,82.42,82.75,287020.0,81.9256,82.1439,81.7768,82.1042,287020.0
2023-11-02 09:30:00,83.87,85.04,83.78,84.59,85686.0,83.2155,84.3763,83.1262,83.9299,85686.0
2023-11-02 10:00:00,84.62,84.78,83.74,84.59,50725.0,83.9596,84.1184,83.0865,83.9299,50725.0
2023-11-02 10:30:00,84.57,84.99,84.24,84.94,40632.0,83.91,84.3267,83.5826,84.2771,40632.0
2023-11-02 11:00:00,85.0,85.02,84.6,84.88,34453.0,84.3367,84.3565,83.9398,84.2176,34453.0
2023-11-02 11:30:00,84.9,84.91,84.6,84.74,29463.0,84.2374,84.2474,83.9398,84.0787,29463.0
2023-11-02 12:00:00,84.73,85.03,84.64,84.78,33138.0,84.0688,84.3664,83.9795,84.1184,33138.0
2023-11-02 12:30:00,84.84,85.36,84.7,85.28,29467.0,84.1779,84.6938,84.039,84.6145,29467.0
2023-11-02 13:00:00,85.27,85.77,85.18,85.64,42609.0,84.6045,85.1006,84.5152,84.9717,42609.0
2023-11-02 13:30:00,85.65,85.92,85.44,85.89,120935.0,84.9816,85.2495,84.7732,85.2197,120935.0
2023-11-02 14:00:00,85.95,86.22,85.86,86.19,72741.0,85.2792,85.5471,85.1899,85.5174,72741.0
2023-11-02 14:30:00,86.19,86.46,86.18,86.41,50152.0,85.5174,85.7853,85.5074,85.7356,50152.0
2023-11-02 15:00:00,86.41,86.68,86.27,86.66,84320.0,85.7356,86.0035,85.5967,85.9837,84320.0
2023-11-02 15:30:00,86.64,86.73,85.85,85.9,293665.0,85.9639,86.0531,85.18,85.2296,293665.0
2023-11-03 09:30:00,87.14,87.76,86.86,87.47,49652.0,86.4599,87.0751,86.1821,86.7874,49652.0
2023-11-03 10:00:00,87.49,88.1,87.35,87.46,75616.0,86.8072,87.4125,86.6683,86.7775,75616.0
2023-11-03 10:30:00,87.48,87.58,86.94,87.33,23565.0,86.7973,86.8965,86.2615,86.6485,23565.0
2023-11-03 11:00:00,87.37,87.62,87.32,87.5,23219.0,86.6882,86.9362,86.6385,86.8171,23219.0
2023-11-03 11:30:00,87.52,88.1,87.52,87.95,27072.0,86.837,87.4125,86.837,87.2636,27072.0
2023-11-03 12:00:00,87.95,88.07,87.55,87.67,45146.0,87.2636,87.3827,86.8668,86.9858,45146.0
2023-11-03 12:30:00,87.68,87.73,87.41,87.55,31862.0,86.9957,87.0453,86.7278,86.8668,31862.0
2023-11-03 13:00:00,87.54,87.89,87.49,87.61,24067.0,86.8568,87.2041,86.8072,86.9263,24067.0
2023-11-03 13:30:00,87.64,87.98,87.57,87.81,32495.0,86.956,87.2934,86.8866,87.1247,32495.0
2023-11-03 14:00:00,87.81,87.92,87.63,87.92,21650.0,87.1247,87.2339,86.9461,87.2339,21650.0
2023-11-03 14:30:00,87.92,88.15,87.92,88.14,27487.0,87.2339,87.4621,87.2339,87.4521,27487.0
2023-11-03 15:00:00,88.23,88.34,87.82,87.85,46462.0,87.5414,87.6506,87.1346,87.1644,46462.0
2023-11-03 15:30:00,87.85,87.92,87.51,87.69,235672.0,87.1644,87.2339,86.8271,87.0057,235672.0
2023-11-06 09:30:00,88.13,88.39,86.64,86.91,49898.0,87.4422,87.7002,85.9639,86.2317,49898.0
2023-11-06 10:00:00,86.97,87.48,86.95,87.26,43844.0,86.2913,86.7973,86.2714,86.579,43844.0
2023-11-06 10:30:00,87.23,87.31,86.89,87.29,36264.0,86.5492,86.6286,86.2119,86.6088,36264.0
2023-11-06 11:00:00,87.28,87.67,87.26,87.48,18125.0,86.5989,86.9858,86.579,86.7973,18125.0
2023-11-06 11:30:00,87.45,87.55,87.3,87.54,28154.0,86.7675,86.8668,86.6187,86.8568,28154.0
2023-11-06 12:00:00,87.54,87.54,87.16,87.32,28716.0,86.8568,86.8568,86.4798,86.6385,28716.0
2023-11-06 12:30:00,87.36,87.37,87.06,87.31,13189.0,86.6782,86.6882,86.3806,86.6286,13189.0
2023-11-06 13:00:00,87.33,87.35,86.77,86.88,32999.0,86.6485,86.6683,86.0928,86.202,32999.0
2023-11-06 13:30:00,86.89,87.23,86.85,86.93,22648.0,86.2119,86.5492,86.1722,86.2516,22648.0
2023-11-06 14:00:00,86.91,86.97,86.65,86.82,32830.0,86.2317,86.2913,85.9738,86.1424,32830.0
2023-11-06 14:30:00,86.79,87.2,86.76,87.04,34264.0,86.1127,86.5195,86.0829,86.3607,34264.0
2023-11-06 15:00:00,87.07,87.22,87.02,87.17,47878.0,86.3905,86.5393,86.3409,86.4897,47878.0
2023-11-06 15:30:00,87.16,87.7,87.09,87.62,142090.0,86.4798,87.0156,86.4103,86.9362,142090.0
2023-11-07 09:30:00,87.58,87.91,87.25,87.88,41486.0,86.8965,87.2239,86.5691,87.1942,41486.0
2023-11-07 10:00:00,87.89,87.96,87.14,87.31,44570.0,87.2041,87.2736,86.4599,86.6286,44570.0
2023-11-07 10:30:00,87.3,87.97,87.27,87.71,56574.0,86.6187,87.2835,86.5889,87.0255,56574.0
2023-11-07 11:00:00,87.73,87.76,87.32,87.42,26810.0,87.0453,87.0751,86.6385,86.7378,26810.0
2023-11-07 11:30:00,87.43,87.59,87.2,87.34,36850.0,86.7477,86.9064,86.5195,86.6584,36850.0
2023-11-07 12:00:00,87.31,87.31,87.02,87.02,14887.0,86.6286,86.6286,86.3409,86.3409,14887.0
2023-11-07 12:30:00,87.0,87.14,86.86,87.06,30712.0,86.321,86.4599,86.1821,86.3806,30712.0
2023-11-07 13:00:00,87.05,87.3,87.03,87.19,30137.0,86.3707,86.6187,86.3508,86.5096,30137.0
2023-11-07 13:30:00,87.18,87.21,86.85,86.87,39275.0,86.4996,86.5294,86.1722,86.1921,39275.0
2023-11-07 14:00:00,86.86,87.0,86.81,86.92,30226.0,86.1821,86.321,86.1325,86.2417,30226.0
2023-11-07 14:30:00,86.95,87.11,86.89,86.96,39315.0,86.2714,86.4302,86.2119,86.2814,39315.0
2023-11-07 15:00:00,86.96,87.25,86.75,87.21,123962.0,86.2814,86.5691,86.073,86.5294,123962.0
2023-11-07 15:30:00,87.21,87.23,86.88,87.0,117341.0,86.5294,86.5492,86.202,86.321,117341.0
2023-11-08 09:30:00,87.11,87.38,86.05,87.14,69101.0,86.4302,86.6981,85.3785,86.4599,69101.0
2023-11-08 10:00:00,87.17,87.17,86.46,86.51,22722.0,86.4897,86.4897,85.7853,85.8349,22722.0
2023-11-08 10:30:00,86.47,86.56,86.2,86.23,35197.0,85.7952,85.8845,85.5273,85.5571,35197.0
2023-11-08 11:00:00,86.27,86.44,86.17,86.27,30420.0,85.5967,85.7654,85.4975,85.5967,30420.0
2023-11-08 11:30:00,86.27,86.92,86.26,86.62,38639.0,85.5967,86.2417,85.5868,85.944,38639.0
2023-11-08 12:00:00,86.63,86.65,86.13,86.33,26589.0,85.9539,85.9738,85.4578,85.6563,26589.0
2023-11-08 12:30:00,86.3,86.5,86.28,86.36,24344.0,85.6265,85.8249,85.6067,85.686,24344.0
2023-11-08 13:00:00,86.31,86.65,86.27,86.52,28058.0,85.6364,85.9738,85.5967,85.8448,28058.0
2023-11-08 13:30:00,86.53,86.65,86.45,86.59,28932.0,85.8547,85.9738,85.7753,85.9142,28932.0
2023-11-08 14:00:00,86.62,86.87,86.47,86.51,29261.0,85.944,86.1921,85.7952,85.8349,29261.0
2023-11-08 14:30:00,86.51,86.6,86.28,86.28,48011.0,85.8349,85.9242,85.6067,85.6067,48011.0
2023-11-08 15:00:00,86.3,86.36,86.14,86.32,51936.0,85.6265,85.686,85.4678,85.6463,51936.0
2023-11-08 15:30:00,86.33,86.44,86.12,86.37,200224.0,85.6563,85.7654,85.4479,85.696,200224.0
2023-11-09 09:30:00,86.93,87.01,86.19,86.63,54221.0,86.2516,86.331,85.5174,85.9539,54221.0
2023-11-09 10:00:00,86.66,86.72,86.02,86.11,223775.0,85.9837,86.0432,85.3487,85.438,223775.0
2023-11-09 10:30:00,86.03,86.11,85.61,85.72,39821.0,85.3586,85.438,84.9419,85.051,39821.0
2023-11-09 11:00:00,85.78,86.23,85.71,85.94,27992.0,85.1106,85.5571,85.0411,85.2693,27992.0
2023-11-09 11:30:00,85.98,86.25,85.82,86.14,63545.0,85.309,85.5769,85.1503,85.4678,63545.0
2023-11-09 12:00:00,86.13,86.18,85.72,85.75,24021.0,85.4578,85.5074,85.051,85.0808,24021.0
2023-11-09 12:30:00,85.78,86.04,85.74,85.9,25904.0,85.1106,85.3685,85.0709,85.2296,25904.0
2023-11-09 13:00:00,85.9,85.9,85.27,85.66,50600.0,85.2296,85.2296,84.6045,84.9915,50600.0
2023-11-09 13:30:00,85.63,85.9,85.47,85.56,118677.0,84.9617,85.2296,84.803,84.8923,118677.0
2023-11-09 14:00:00,85.56,85.71,85.24,85.65,19255.0,84.8923,85.0411,84.5748,84.9816,19255.0
2023-11-09 14:30:00,85.61,85.73,85.13,85.16,25971.0,84.9419,85.061,84.4656,84.4954,25971.0
2023-11-09 15:00:00,85.15,85.33,84.97,85.23,94523.0,84.4855,84.6641,84.3069,84.5649,94523.0
2023-11-09 15:30:00,85.24,85.29,84.66,84.94,284539.0,84.5748,84.6244,83.9993,84.2771,284539.0
2023-11-10 09:30:00,86.01,86.08,85.2,85.67,44428.0,85.3388,85.4082,84.5351,85.0014,44428.0
2023-11-10 10:00:00,85.69,85.75,85.43,85.45,27485.0,85.0213,85.0808,84.7633,84.7831,27485.0
2023-11-10 10:30:00,85.48,85.8,85.44,85.75,31196.0,84.8129,85.1304,84.7732,85.0808,31196.0
2023-11-10 11:00:00,85.78,86.24,85.7,86.14,91020.0,85.1106,85.567,85.0312,85.4678,91020.0
2023-11-10 11:30:00,86.17,86.33,85.98,86.33,25625.0,85.4975,85.6563,85.309,85.6563,25625.0
2023-11-10 12:00:00,86.32,86.91,86.32,86.88,23927.0,85.6463,86.2317,85.6463,86.202,23927.0
2023-11-10 12:30:00,86.88,88.13,86.88,87.8,126553.0,86.202,87.4422,86.202,87.1148,126553.0
2023-11-10 13:00:00,87.71,87.86,87.45,87.84,28167.0,87.0255,87.1743,86.7675,87.1545,28167.0
2023-11-10 13:30:00,87.86,88.33,87.85,88.23,40156.0,87.1743,87.6407,87.1644,87.5414,40156.0
2023-11-10 14:00:00,88.19,88.43,88.19,88.32,31781.0,87.5018,87.7399,87.5018,87.6307,31781.0
2023-11-10 14:30:00,88.34,88.4,88.01,88.29,39851.0,87.6506,87.7101,87.3232,87.601,39851.0
2023-11-10 15:00:00,88.29,88.47,88.09,88.1,69542.0,87.601,87.7796,87.4025,87.4125,69542.0
2023-11-10 15:30:00,88.16,88.32,88.0,88.12,177253.0,87.472,87.6307,87.3132,87.4323,177253.0
2023-11-13 09:30:00,87.43,87.91,86.15,86.29,61454.0,86.7477,87.2239,85.4777,85.6166,61454.0
2023-11-13 10:00:00,86.14,86.49,85.98,86.14,26627.0,85.4678,85.815,85.309,85.4678,26627.0
2023-11-13 10:30:00,86.15,86.21,85.75,86.21,29780.0,85.4777,85.5372,85.0808,85.5372,29780.0
2023-11-13 11:00:00,86.21,86.46,86.05,86.46,48396.0,85.5372,85.7853,85.3785,85.7853,48396.0
2023-11-13 11:30:00,86.42,86.71,86.37,86.58,34629.0,85.7456,86.0333,85.696,85.9043,34629.0
2023-11-13 12:00:00,86.56,86.59,86.22,86.35,17656.0,85.8845,85.9142,85.5471,85.6761,17656.0
2023-11-13 12:30:00,86.31,86.32,86.13,86.18,15083.0,85.6364,85.6463,85.4578,85.5074,15083.0
2023-11-13 13:00:00,86.23,86.45,86.07,86.25,28172.0,85.5571,85.7753,85.3983,85.5769,28172.0
2023-11-13 13:30:00,86.21,86.58,86.18,86.31,31230.0,85.5372,85.9043,85.5074,85.6364,31230.0
2023-11-13 14:00:00,86.35,86.52,86.32,86.49,38224.0,85.6761,85.8448,85.6463,85.815,38224.0
2023-11-13 14:30:00,86.53,86.74,86.47,86.6,22803.0,85.8547,86.0631,85.7952,85.9242,22803.0
2023-11-13 15:00:00,86.61,86.86,86.58,86.78,24040.0,85.9341,86.1821,85.9043,86.1028,24040.0
2023-11-13 15:30:00,86.79,86.94,86.51,86.61,202848.0,86.1127,86.2615,85.8349,85.9341,202848.0
2023-11-14 09:30:00,89.54,89.9,89.15,89.67,57434.0,88.8412,89.1984,88.4543,88.9702,57434.0
2023-11-14 10:00:00,89.73,90.35,89.53,89.99,30140.0,89.0297,89.6449,88.8313,89.2877,30140.0
2023-11-14 10:30:00,89.96,90.75,89.91,90.38,33092.0,89.2579,90.0418,89.2083,89.6747,33092.0
2023-11-14 11:00:00,90.36,90.58,90.3,90.54,40572.0,89.6548,89.8731,89.5953,89.8334,40572.0
2023-11-14 11:30:00,90.47,90.47,90.0,90.06,25432.0,89.764,89.764,89.2976,89.3572,25432.0
2023-11-14 12:00:00,90.08,90.17,89.91,90.16,29543.0,89.377,89.4663,89.2083,89.4564,29543.0
2023-11-14 12:30:00,90.14,90.34,90.14,90.34,22425.0,89.4365,89.635,89.4365,89.635,22425.0
2023-11-14 13:00:00,90.32,90.32,90.06,90.18,18286.0,89.6151,89.6151,89.3572,89.4762,18286.0
2023-11-14 13:30:00,90.2,90.38,90.18,90.25,19707.0,89.4961,89.6747,89.4762,89.5457,19707.0
2023-11-14 14:00:00,90.21,90.25,90.05,90.14,26601.0,89.506,89.5457,89.3472,89.4365,26601.0
2023-11-14 14:30:00,90.16,90.4,90.16,90.35,19293.0,89.4564,89.6945,89.4564,89.6449,19293.0
2023-11-14 15:00:00,90.35,90.87,90.34,90.56,54339.0,89.6449,90.1608,89.635,89.8533,54339.0
2023-11-14 15:30:00,90.55,90.7,90.44,90.62,207539.0,89.8433,89.9922,89.7342,89.9128,207539.0
2023-11-15 09:30:00,91.11,91.51,90.43,91.08,64530.0,90.399,90.7958,89.7243,90.3692,64530.0
2023-11-15 10:00:00,91.12,92.25,91.08,92.02,38956.0,90.4089,91.5301,90.3692,91.3019,38956.0
2023-11-15 10:30:00,92.13,92.49,91.98,92.19,28947.0,91.411,91.7682,91.2622,91.4705,28947.0
2023-11-15 11:00:00,92.19,92.41,91.83,92.08,31415.0,91.4705,91.6888,91.1133,91.3614,31415.0
2023-11-15 11:30:00,92.06,92.08,91.23,91.25,31264.0,91.3416,91.3614,90.518,90.5379,31264.0
2023-11-15 12:00:00,91.25,91.49,91.2,91.48,35665.0,90.5379,90.776,90.4883,90.7661,35665.0
2023-11-15 12:30:00,91.48,91.61,91.25,91.3,18348.0,90.7661,90.8951,90.5379,90.5875,18348.0
2023-11-15 13:00:00,91.26,91.38,90.8,91.22,33794.0,90.5478,90.6669,90.0914,90.5081,33794.0
2023-11-15 13:30:00,91.25,91.49,91.22,91.4,24818.0,90.5379,90.776,90.5081,90.6867,24818.0
2023-11-15 14:00:00,91.4,91.48,91.21,91.38,44210.0,90.6867,90.7661,90.4982,90.6669,44210.0
2023-11-15 14:30:00,91.4,91.56,91.34,91.5,18651.0,90.6867,90.8455,90.6272,90.7859,18651.0
2023-11-15 15:00:00,91.46,91.52,91.24,91.29,38550.0,90.7462,90.8058,90.528,90.5776,38550.0
2023-11-15 15:30:00,91.32,91.42,91.07,91.37,165867.0,90.6073,90.7065,90.3593,90.6569,165867.0
2023-11-16 09:30:00,91.24,91.79,91.05,91.19,25924.0,90.528,91.0737,90.3394,90.4783,25924.0
2023-11-16 10:00:00,91.22,91.38,90.53,90.86,39453.0,90.5081,90.6669,89.8235,90.1509,39453.0
2023-11-16 10:30:00,90.86,90.9,90.41,90.6,18935.0,90.1509,90.1906,89.7044,89.8929,18935.0
2023-11-16 11:00:00,90.56,90.73,90.46,90.68,12623.0,89.8533,90.0219,89.754,89.9723,12623.0
2023-11-16 11:30:00,90.67,90.69,90.38,90.59,16073.0,89.9624,89.9822,89.6747,89.883,16073.0
2023-11-16 12:00:00,90.55,90.9,90.48,90.8,15152.0,89.8433,90.1906,89.7739,90.0914,15152.0
2023-11-16 12:30:00,90.84,91.11,90.82,90.87,17383.0,90.1311,90.399,90.1112,90.1608,17383.0
2023-11-16 13:00:00,90.86,90.9,90.63,90.79,19404.0,90.1509,90.1906,89.9227,90.0815,19404.0
2023-11-16 13:30:00,90.78,90.81,90.59,90.73,18898.0,90.0715,90.1013,89.883,90.0219,18898.0
2023-11-16 14:00:00,90.7,90.85,90.6,90.67,11727.0,89.9922,90.141,89.8929,89.9624,11727.0
2023-11-16 14:30:00,90.64,91.08,90.64,90.94,19492.0,89.9326,90.3692,89.9326,90.2303,19492.0
2023-11-16 15:00:00,90.94,91.01,90.78,90.93,21723.0,90.2303,90.2997,90.0715,90.2204,21723.0
2023-11-16 15:30:00,90.9,90.97,90.52,90.74,182278.0,90.1906,90.2601,89.8136,90.0319,182278.0
2023-11-17 09:30:00,90.83,91.49,90.58,91.43,65245.0,90.1212,90.776,89.8731,90.7165,65245.0
2023-11-17 10:00:00,91.43,91.45,91.13,91.27,62138.0,90.7165,90.7363,90.4188,90.5577,62138.0
2023-11-17 10:30:00,91.29,91.49,91.08,91.41,33305.0,90.5776,90.776,90.3692,90.6966,33305.0
2023-11-17 11:00:00,91.38,91.43,91.05,91.09,18078.0,90.6669,90.7165,90.3394,90.3791,18078.0
2023-11-17 11:30:00,91.11,91.3,90.97,91.3,13455.0,90.399,90.5875,90.2601,90.5875,13455.0
2023-11-17 12:00:00,91.31,91.47,91.25,91.3,16885.0,90.5974,90.7562,90.5379,90.5875,16885.0
2023-11-17 12:30:00,91.29,91.35,91.25,91.28,17849.0,90.5776,90.6371,90.5379,90.5676,17849.0
2023-11-17 13:00:00,91.32,91.68,91.31,91.51,23042.0,90.6073,90.9645,90.5974,90.7958,23042.0
2023-11-17 13:30:00,91.52,91.58,91.4,91.54,22434.0,90.8058,90.8653,90.6867,90.8256,22434.0
2023-11-17 14:00:00,91.55,91.74,91.55,91.69,30773.0,90.8355,91.0241,90.8355,90.9744,30773.0
2023-11-17 14:30:00,91.67,91.9,91.64,91.82,23257.0,90.9546,91.1828,90.9248,91.1034,23257.0
2023-11-17 15:00:00,91.81,92.08,91.68,91.94,41078.0,91.0935,91.3614,90.9645,91.2225,41078.0
2023-11-17 15:30:00,91.96,92.1,91.73,92.08,137652.0,91.2423,91.3812,91.0141,91.3614,137652.0
2023-11-20 09:30:00,92.21,92.56,91.97,92.45,29847.0,91.4904,91.8377,91.2523,91.7285,29847.0
2023-11-20 10:00:00,92.45,92.82,92.33,92.58,19706.0,91.7285,92.0956,91.6094,91.8575,19706.0
2023-11-20 10:30:00,92.63,92.71,92.49,92.66,16777.0,91.9071,91.9865,91.7682,91.9369,16777.0
2023-11-20 11:00:00,92.67,92.86,92.56,92.78,15272.0,91.9468,92.1353,91.8377,92.0559,15272.0
2023-11-20 11:30:00,92.79,92.79,92.47,92.53,17420.0,92.0659,92.0659,91.7484,91.8079,17420.0
2023-11-20 12:00:00,92.5,92.59,92.41,92.41,12029.0,91.7781,91.8674,91.6888,91.6888,12029.0
2023-11-20 12:30:00,92.39,92.55,92.38,92.45,11117.0,91.669,91.8277,91.6591,91.7285,11117.0
2023-11-20 13:00:00,92.45,92.99,92.43,92.97,17549.0,91.7285,92.2643,91.7087,92.2445,17549.0
2023-11-20 13:30:00,92.97,93.21,92.86,93.04,22011.0,92.2445,92.4826,92.1353,92.3139,22011.0
2023-11-20 14:00:00,93.07,93.16,92.84,92.87,21625.0,92.3437,92.433,92.1155,92.1452,21625.0
2023-11-20 14:30:00,92.87,93.13,92.87,93.06,25623.0,92.1452,92.4032,92.1452,92.3337,25623.0
2023-11-20 15:00:00,93.05,93.36,93.01,93.22,34454.0,92.3238,92.6314,92.2841,92.4925,34454.0
2023-11-20 15:30:00,93.19,93.26,92.98,93.11,131981.0,92.4627,92.5322,92.2544,92.3834,131981.0
2023-11-21 09:30:00,92.78,93.22,92.0,92.47,50609.0,92.0559,92.4925,91.282,91.7484,50609.0
2023-11-21 10:00:00,92.46,92.65,92.13,92.19,32822.0,91.7384,91.9269,91.411,91.4705,32822.0
2023-11-21 10:30:00,92.15,92.15,91.55,91.56,38286.0,91.4309,91.4309,90.8355,90.8455,38286.0
2023-11-21 11:00:00,91.57,91.75,91.46,91.66,20577.0,90.8554,91.034,90.7462,90.9447,20577.0
2023-11-21 11:30:00,91.66,91.74,91.49,91.51,21694.0,90.9447,91.0241,90.776,90.7958,21694.0
2023-11-21 12:00:00,91.53,91.7,91.4,91.6,18761.0,90.8157,90.9844,90.6867,90.8851,18761.0
2023-11-21 12:30:00,91.62,91.93,91.49,91.89,31588.0,90.905,91.2126,90.776,91.1729,31588.0
2023-11-21 13:00:00,91.88,91.88,91.27,91.37,22642.0,91.163,91.163,90.5577,90.6569,22642.0
2023-11-21 13:30:00,91.35,91.6,91.3,91.54,20828.0,90.6371,90.8851,90.5875,90.8256,20828.0
2023-11-21 14:00:00,91.58,91.74,91.46,91.72,46381.0,90.8653,91.0241,90.7462,91.0042,46381.0
2023-11-21 14:30:00,91.73,91.81,91.64,91.8,23671.0,91.0141,91.0935,90.9248,91.0836,23671.0
2023-11-21 15:00:00,91.8,91.98,91.61,91.98,37017.0,91.0836,91.2622,90.8951,91.2622,37017.0
2023-11-21 15:30:00,91.98,91.98,91.54,91.75,191399.0,91.2622,91.2622,90.8256,91.034,191399.0
2023-11-22 09:30:00,92.78,93.93,92.6,92.73,29125.0,92.0559,93.197,91.8773,92.0063,29125.0
2023-11-22 10:00:00,92.78,92.78,91.97,92.53,35273.0,92.0559,92.0559,91.2523,91.8079,35273.0
2023-11-22 10:30:00,92.54,92.91,92.37,92.66,22011.0,91.8178,92.1849,91.6491,91.9369,22011.0
2023-11-22 11:00:00,92.62,93.02,92.61,92.84,15481.0,91.8972,92.2941,91.8873,92.1155,15481.0
2023-11-22 11:30:00,92.88,93.3,92.86,93.25,20222.0,92.1552,92.5719,92.1353,92.5223,20222.0
2023-11-22 12:00:00,93.25,93.29,93.04,93.11,20958.0,92.5223,92.562,92.3139,92.3834,20958.0
2023-11-22 12:30:00,93.1,93.19,92.82,92.99,15573.0,92.3734,92.4627,92.0956,92.2643,15573.0
2023-11-22 13:00:00,93.05,93.14,92.95,93.1,16206.0,92.3238,92.4131,92.2246,92.3734,16206.0
2023-11-22 13:30:00,93.12,93.15,92.98,92.98,23604.0,92.3933,92.423,92.2544,92.2544,23604.0
2023-11-22 14:00:00,93.02,93.1,92.96,93.05,22397.0,92.2941,92.3734,92.2345,92.3238,22397.0
2023-11-22 14:30:00,93.02,93.02,92.22,92.59,32756.0,92.2941,92.2941,91.5003,91.8674,32756.0
2023-11-22 15:00:00,92.63,92.71,92.44,92.51,23424.0,91.9071,91.9865,91.7186,91.788,23424.0
2023-11-22 15:30:00,92.54,92.58,92.33,92.4,123117.0,91.8178,91.8575,91.6094,91.6789,123117.0
2023-11-24 09:30:00,92.38,92.81,92.28,92.66,30344.0,91.7681,92.1952,91.6687,92.0462,30344.0
2023-11-24 10:00:00,92.62,92.69,92.35,92.39,28919.0,92.0065,92.076,91.7383,91.778,28919.0
2023-11-24 10:30:00,92.38,92.49,92.15,92.43,28429.0,91.7681,91.8773,91.5396,91.8177,28429.0
2023-11-24 11:00:00,92.43,92.61,92.38,92.4,21656.0,91.8177,91.9965,91.7681,91.7879,21656.0
2023-11-24 11:30:00,92.45,92.59,92.4,92.52,19484.0,91.8376,91.9767,91.7879,91.9071,19484.0
2023-11-24 12:00:00,92.53,92.64,92.47,92.48,20415.0,91.9171,92.0263,91.8575,91.8674,20415.0
2023-11-24 12:30:00,92.5,92.59,92.29,92.49,55915.0,91.8873,91.9767,91.6787,91.8773,55915.0
2023-11-27 09:30:00,91.73,91.92,91.13,91.49,35237.0,91.1224,91.3111,90.5263,90.884,35237.0
2023-11-27 10:00:00,91.51,91.8,91.46,91.67,17855.0,90.9038,91.1919,90.8542,91.0628,17855.0
2023-11-27 10:30:00,91.74,92.08,91.72,92.02,21073.0,91.1323,91.4701,91.1124,91.4105,21073.0
2023-11-27 11:00:00,92.01,92.04,91.72,92.04,29111.0,91.4005,91.4303,91.1124,91.4303,29111.0
2023-11-27 11:30:00,92.05,92.31,91.94,92.22,20466.0,91.4403,91.6985,91.331,91.6091,20466.0
2023-11-27 12:00:00,92.18,92.38,92.05,92.12,23511.0,91.5694,91.7681,91.4403,91.5098,23511.0
2023-11-27 12:30:00,92.12,92.28,92.1,92.23,10309.0,91.5098,91.6687,91.4899,91.6191,10309.0
2023-11-27 13:00:00,92.2,92.46,92.15,92.29,12828.0,91.5893,91.8475,91.5396,91.6787,12828.0
2023-11-27 13:30:00,92.29,92.41,92.03,92.08,14290.0,91.6787,91.7979,91.4204,91.4701,14290.0
2023-11-27 14:00:00,92.1,92.24,92.0,92.13,18621.0,91.4899,91.629,91.3906,91.5197,18621.0
2023-11-27 14:30:00,92.1,92.14,91.87,91.96,17182.0,91.4899,91.5297,91.2614,91.3509,17182.0
2023-11-27 15:00:00,91.96,92.08,91.92,92.03,20681.0,91.3509,91.4701,91.3111,91.4204,20681.0
2023-11-27 15:30:00,92.04,92.08,91.87,91.91,111271.0,91.4303,91.4701,91.2614,91.3012,111271.0
2023-11-28 09:30:00,91.36,91.91,91.03,91.04,19072.0,90.7548,91.3012,90.427,90.4369,19072.0
2023-11-28 10:00:00,91.05,91.31,90.89,91.26,17828.0,90.4469,90.7052,90.2879,90.6555,17828.0
2023-11-28 10:30:00,91.31,91.7,91.15,91.7,19700.0,90.7052,91.0926,90.5462,91.0926,19700.0
2023-11-28 11:00:00,91.7,91.83,91.6,91.6,15662.0,91.0926,91.2217,90.9932,90.9932,15662.0
2023-11-28 11:30:00,91.62,91.98,91.62,91.94,25836.0,91.0131,91.3707,91.0131,91.331,25836.0
2023-11-28 12:00:00,91.98,91.98,91.48,91.51,15943.0,91.3707,91.3707,90.874,90.9038,15943.0
2023-11-28 12:30:00,91.37,91.5,91.14,91.2,9997.0,90.7648,90.8939,90.5363,90.5959,9997.0
2023-11-28 13:00:00,91.18,91.19,90.53,90.82,26239.0,90.576,90.586,89.9303,90.2184,26239.0
2023-11-28 13:30:00,90.81,90.88,90.69,90.74,13896.0,90.2085,90.278,90.0893,90.1389,13896.0
2023-11-28 14:00:00,90.68,90.78,90.62,90.72,15520.0,90.0793,90.1787,90.0197,90.1191,15520.0
2023-11-28 14:30:00,90.72,90.95,90.67,90.87,15423.0,90.1191,90.3475,90.0694,90.2681,15423.0
2023-11-28 15:00:00,90.86,90.96,90.66,90.86,20424.0,90.2581,90.3575,90.0595,90.2581,20424.0
2023-11-28 15:30:00,90.87,91.34,90.87,91.28,137885.0,90.2681,90.735,90.2681,90.6754,137885.0
2023-11-29 09:30:00,92.6,94.17,92.6,93.91,26847.0,91.9866,93.5462,91.9866,93.2879,26847.0
2023-11-29 10:00:00,93.93,94.17,93.27,93.7,25945.0,93.3078,93.5462,92.6522,93.0793,25945.0
2023-11-29 10:30:00,93.76,94.05,93.61,93.84,33228.0,93.1389,93.427,92.9899,93.2184,33228.0
2023-11-29 11:00:00,93.87,93.88,93.3,93.47,27859.0,93.2482,93.2581,92.682,92.8508,27859.0
2023-11-29 11:30:00,93.47,93.69,93.32,93.56,21388.0,92.8508,93.0694,92.7018,92.9403,21388.0
2023-11-29 12:00:00,93.55,93.81,93.42,93.59,28126.0,92.9303,93.1886,92.8012,92.9701,28126.0
2023-11-29 12:30:00,93.58,93.66,92.99,93.0,112114.0,92.9601,93.0396,92.374,92.384,112114.0
2023-11-29 13:00:00,93.02,93.09,92.47,93.01,134286.0,92.4038,92.4734,91.8575,92.3939,134286.0
2023-11-29 13:30:00,93.03,93.31,92.83,93.28,30919.0,92.4138,92.6919,92.2151,92.6621,30919.0
2023-11-29 14:00:00,93.29,93.57,93.22,93.4,53072.0,92.672,92.9502,92.6025,92.7813,53072.0
2023-11-29 14:30:00,93.35,93.42,93.12,93.31,24539.0,92.7316,92.8012,92.5032,92.6919,24539.0
2023-11-29 15:00:00,93.31,93.32,92.56,92.58,31727.0,92.6919,92.7018,91.9469,91.9667,31727.0
2023-11-29 15:30:00,92.58,92.85,92.51,92.77,124530.0,91.9667,92.235,91.8972,92.1555,124530.0
2023-11-30 09:30:00,92.94,93.55,91.78,92.59,47344.0,92.3244,92.9303,91.172,91.9767,47344.0
2023-11-30 10:00:00,92.34,92.48,91.99,92.09,19182.0,91.7283,91.8674,91.3807,91.48,19182.0
2023-11-30 10:30:00,92.12,92.17,91.37,92.0,25157.0,91.5098,91.5595,90.7648,91.3906,25157.0
2023-11-30 11:00:00,92.07,92.38,91.89,92.11,24506.0,91.4601,91.7681,91.2813,91.4999,24506.0
2023-11-30 11:30:00,91.95,92.21,91.71,91.81,21171.0,91.3409,91.5992,91.1025,91.2018,21171.0
2023-11-30 12:00:00,91.78,92.24,91.78,92.01,14047.0,91.172,91.629,91.172,91.4005,14047.0
2023-11-30 12:30:00,92.04,92.28,91.99,92.08,12769.0,91.4303,91.6687,91.3807,91.4701,12769.0
2023-11-30 13:00:00,92.08,92.08,91.54,91.58,28997.0,91.4701,91.4701,90.9336,90.9734,28997.0
2023-11-30 13:30:00,91.6,91.77,91.46,91.61,17678.0,90.9932,91.1621,90.8542,91.0032,17678.0
2023-11-30 14:00:00,91.62,91.81,91.59,91.62,33017.0,91.0131,91.2018,90.9833,91.0131,33017.0
2023-11-30 14:30:00,91.64,92.01,91.62,91.83,30765.0,91.033,91.4005,91.0131,91.2217,30765.0
2023-11-30 15:00:00,91.83,91.83,91.34,91.39,31903.0,91.2217,91.2217,90.735,90.7846,31903.0
2023-11-30 15:30:00,91.38,92.3,91.28,92.23,123671.0,90.7747,91.6886,90.6754,91.6191,123671.0
2023-12-01 09:30:00,91.76,92.19,91.12,92.06,43558.0,91.1522,91.5793,90.5164,91.4502,43558.0
2023-12-01 10:00:00,92.12,92.63,91.98,91.98,24209.0,91.5098,92.0164,91.3707,91.3707,24209.0
2023-12-01 10:30:00,91.97,92.84,91.97,92.83,12111.0,91.3608,92.225,91.3608,92.2151,12111.0
2023-12-01 11:00:00,92.83,93.31,92.47,93.2,30538.0,92.2151,92.6919,91.8575,92.5826,30538.0
2023-12-01 11:30:00,93.19,93.77,93.0,93.61,20024.0,92.5727,93.1489,92.384,92.9899,20024.0
2023-12-01 12:00:00,93.57,93.86,93.43,93.58,19345.0,92.9502,93.2383,92.8111,92.9601,19345.0
2023-12-01 12:30:00,93.51,93.89,93.51,93.75,13920.0,92.8906,93.2681,92.8906,93.129,13920.0
2023-12-01 13:00:00,93.8,93.89,93.56,93.59,27943.0,93.1787,93.2681,92.9403,92.9701,27943.0
2023-12-01 13:30:00,93.58,93.66,93.44,93.51,10630.0,92.9601,93.0396,92.821,92.8906,10630.0
2023-12-01 14:00:00,93.49,93.62,93.4,93.56,26731.0,92.8707,92.9999,92.7813,92.9403,26731.0
2023-12-01 14:30:00,93.56,93.68,93.44,93.65,16678.0,92.9403,93.0595,92.821,93.0297,16678.0
2023-12-01 15:00:00,93.64,93.82,93.45,93.81,12671.0,93.0197,93.1985,92.831,93.1886,12671.0
2023-12-01 15:30:00,93.81,93.92,93.65,93.87,109648.0,93.1886,93.2979,93.0297,93.2482,109648.0
2023-12-04 09:30:00,93.12,93.45,92.56,92.74,21968.0,92.5032,92.831,91.9469,92.1257,21968.0
2023-12-04 10:00:00,92.58,92.88,91.99,92.07,27359.0,91.9667,92.2648,91.3807,91.4601,27359.0
2023-12-04 10:30:00,92.0,92.0,91.27,91.38,51987.0,91.3906,91.3906,90.6654,90.7747,51987.0
2023-12-04 11:00:00,91.35,91.83,91.27,91.83,15879.0,90.7449,91.2217,90.6654,91.2217,15879.0
2023-12-04 11:30:00,91.8,92.32,91.69,92.32,21273.0,91.1919,91.7085,91.0826,91.7085,21273.0
2023-12-04 12:00:00,92.32,92.36,92.09,92.28,21470.0,91.7085,91.7482,91.48,91.6687,21470.0
2023-12-04 12:30:00,92.3,92.69,92.26,92.66,13413.0,91.6886,92.076,91.6489,92.0462,13413.0
2023-12-04 13:00:00,92.69,92.69,92.34,92.41,19816.0,92.076,92.076,91.7283,91.7979,19816.0
2023-12-04 13:30:00,92.38,92.55,92.35,92.37,20076.0,91.7681,91.9369,91.7383,91.7581,20076.0
2023-12-04 14:00:00,92.38,92.54,92.16,92.4,28835.0,91.7681,91.927,91.5495,91.7879,28835.0
2023-12-04 14:30:00,92.4,92.66,92.36,92.6,14670.0,91.7879,92.0462,91.7482,91.9866,14670.0
2023-12-04 15:00:00,92.61,92.68,92.21,92.68,49205.0,91.9965,92.0661,91.5992,92.0661,49205.0
2023-12-04 15:30:00,92.7,93.32,92.53,93.15,181398.0,92.0859,92.7018,91.9171,92.533,181398.0
2023-12-05 09:30:00,92.21,92.22,90.24,91.41,73947.0,91.5992,91.6091,89.6422,90.8045,73947.0
2023-12-05 10:00:00,91.73,91.91,91.22,91.4,27547.0,91.1224,91.3012,90.6158,90.7946,27547.0
2023-12-05 10:30:00,91.43,91.74,91.22,91.74,20029.0,90.8244,91.1323,90.6158,91.1323,20029.0
2023-12-05 11:00:00,91.73,91.73,91.08,91.3,22999.0,91.1224,91.1224,90.4767,90.6952,22999.0
2023-12-05 11:30:00,91.34,91.56,90.97,91.17,18095.0,90.735,90.9535,90.3674,90.5661,18095.0
2023-12-05 12:00:00,91.23,91.31,91.05,91.08,19770.0,90.6257,90.7052,90.4469,90.4767,19770.0
2023-12-05 12:30:00,91.07,91.07,90.52,90.92,16557.0,90.4667,90.4667,89.9204,90.3177,16557.0
2023-12-05 13:00:00,90.91,91.21,90.77,91.01,13295.0,90.3078,90.6058,90.1687,90.4071,13295.0
2023-12-05 13:30:00,91.02,91.06,90.84,90.98,14197.0,90.4171,90.4568,90.2383,90.3773,14197.0
2023-12-05 14:00:00,91.01,91.22,90.87,91.2,16771.0,90.4071,90.6158,90.2681,90.5959,16771.0
2023-12-05 14:30:00,91.22,91.24,90.94,91.21,13082.0,90.6158,90.6356,90.3376,90.6058,13082.0
2023-12-05 15:00:00,91.23,91.7,91.17,91.5,32894.0,90.6257,91.0926,90.5661,90.8939,32894.0
2023-12-05 15:30:00,91.52,91.53,91.13,91.22,129250.0,90.9138,90.9237,90.5263,90.6158,129250.0
2023-12-06 09:30:00,92.74,93.05,91.82,92.95,34451.0,92.1257,92.4336,91.2118,92.3343,34451.0
2023-12-06 10:00:00,92.92,93.19,92.72,92.8,34059.0,92.3045,92.5727,92.1058,92.1853,34059.0
2023-12-06 10:30:00,92.87,93.25,92.86,92.97,19865.0,92.2548,92.6323,92.2449,92.3542,19865.0
2023-12-06 11:00:00,92.99,93.1,92.81,92.81,31993.0,92.374,92.4833,92.1952,92.1952,31993.0
2023-12-06 11:30:00,92.82,92.85,92.47,92.69,23077.0,92.2052,92.235,91.8575,92.076,23077.0
2023-12-06 12:00:00,92.71,92.73,92.41,92.46,109353.0,92.0959,92.1157,91.7979,91.8475,109353.0
2023-12-06 12:30:00,92.43,92.43,91.93,91.94,15382.0,91.8177,91.8177,91.321,91.331,15382.0
2023-12-06 13:00:00,91.98,92.26,91.79,92.24,19868.0,91.3707,91.6489,91.182,91.629,19868.0
2023-12-06 13:30:00,92.24,92.28,91.99,92.26,19627.0,91.629,91.6687,91.3807,91.6489,19627.0
2023-12-06 14:00:00,92.31,92.31,91.91,91.92,19868.0,91.6985,91.6985,91.3012,91.3111,19868.0
2023-12-06 14:30:00,91.93,92.13,91.78,91.79,25929.0,91.321,91.5197,91.172,91.182,25929.0
2023-12-06 15:00:00,91.75,91.9,91.44,91.53,54376.0,91.1422,91.2912,90.8343,90.9237,54376.0
2023-12-06 15:30:00,91.53,91.7,91.12,91.23,251683.0,90.9237,91.0926,90.5164,90.6257,251683.0
2023-12-07 09:30:00,91.99,92.08,91.11,91.66,39910.0,91.3807,91.4701,90.5065,91.0528,39910.0
2023-12-07 10:00:00,91.61,92.36,91.51,92.18,48032.0,91.0032,91.7482,90.9038,91.5694,48032.0
2023-12-07 10:30:00,92.23,92.28,91.99,92.2,35046.0,91.6191,91.6687,91.3807,91.5893,35046.0
2023-12-07 11:00:00,92.31,92.31,91.52,91.92,18958.0,91.6985,91.6985,90.9138,91.3111,18958.0
2023-12-07 11:30:00,91.89,92.44,91.85,92.25,24225.0,91.2813,91.8277,91.2416,91.6389,24225.0
2023-12-07 12:00:00,92.3,92.39,92.11,92.33,29353.0,91.6886,91.778,91.4999,91.7184,29353.0
2023-12-07 12:30:00,92.32,92.41,92.22,92.23,19769.0,91.7085,91.7979,91.6091,91.6191,19769.0
2023-12-07 13:00:00,92.19,92.39,92.06,92.12,25398.0,91.5793,91.778,91.4502,91.5098,25398.0
2023-12-07 13:30:00,92.1,92.33,92.1,92.27,13748.0,91.4899,91.7184,91.4899,91.6588,13748.0
2023-12-07 14:00:00,92.25,92.75,92.25,92.6,57514.0,91.6389,92.1356,91.6389,91.9866,57514.0
2023-12-07 14:30:00,92.58,92.61,92.4,92.56,16588.0,91.9667,91.9965,91.7879,91.9469,16588.0
2023-12-07 15:00:00,92.55,93.03,92.55,92.73,36571.0,91.9369,92.4138,91.9369,92.1157,36571.0
2023-12-07 15:30:00,92.66,93.01,92.56,92.58,133023.0,92.0462,92.3939,91.9469,91.9667,133023.0
2023-12-08 09:30:00,92.26,93.22,92.16,92.8,27704.0,91.6489,92.6025,91.5495,92.1853,27704.0
2023-12-08 10:00:00,92.89,93.57,92.88,93.51,29307.0,92.2747,92.9502,92.2648,92.8906,29307.0
2023-12-08 10:30:00,93.5,93.56,92.94,93.34,26144.0,92.8806,92.9403,92.3244,92.7217,26144.0
2023-12-08 11:00:00,93.32,93.32,92.28,92.64,21443.0,92.7018,92.7018,91.6687,92.0263,21443.0
2023-12-08 11:30:00,92.65,92.66,92.03,92.18,17185.0,92.0363,92.0462,91.4204,91.5694,17185.0
2023-12-08 12:00:00,92.22,92.31,91.84,92.27,15473.0,91.6091,91.6985,91.2316,91.6588,15473.0
2023-12-08 12:30:00,92.33,92.47,92.18,92.36,12938.0,91.7184,91.8575,91.5694,91.7482,12938.0
2023-12-08 13:00:00,92.39,92.62,92.36,92.62,14694.0,91.778,92.0065,91.7482,92.0065,14694.0
2023-12-08 13:30:00,92.55,92.93,92.46,92.82,16915.0,91.9369,92.3144,91.8475,92.2052,16915.0
2023-12-08 14:00:00,92.8,92.89,92.6,92.8,31498.0,92.1853,92.2747,91.9866,92.1853,31498.0
2023-12-08 14:30:00,92.79,92.85,92.6,92.74,21116.0,92.1754,92.235,91.9866,92.1257,21116.0
2023-12-08 15:00:00,92.75,92.75,92.39,92.6,26469.0,92.1356,92.1356,91.778,91.9866,26469.0
2023-12-08 15:30:00,92.6,92.62,92.08,92.29,175154.0,91.9866,92.0065,91.4701,91.6787,175154.0
2023-12-11 09:30:00,93.43,95.81,93.36,95.69,98163.0,92.8111,95.1753,92.7416,95.0561,98163.0
2023-12-11 10:00:00,95.63,95.85,95.39,95.41,33717.0,94.9965,95.2151,94.7581,94.778,33717.0
2023-12-11 10:30:00,95.36,95.98,95.29,95.82,37890.0,94.7283,95.3442,94.6588,95.1853,37890.0
2023-12-11 11:00:00,95.83,95.93,95.18,95.52,27450.0,95.1952,95.2946,94.5495,94.8873,27450.0
2023-12-11 11:30:00,95.55,95.9,95.04,95.75,24111.0,94.9171,95.2648,94.4104,95.1157,24111.0
2023-12-11 12:00:00,95.78,96.61,95.65,96.61,47424.0,95.1455,95.97,95.0164,95.97,47424.0
2023-12-11 12:30:00,96.58,96.88,96.47,96.55,103462.0,95.9402,96.2383,95.831,95.9104,103462.0
2023-12-11 13:00:00,96.54,96.97,96.36,96.94,54643.0,95.9005,96.3277,95.7217,96.2979,54643.0
2023-12-11 13:30:00,97.0,97.34,96.93,97.21,40237.0,96.3575,96.6952,96.2879,96.5661,40237.0
2023-12-11 14:00:00,97.2,97.3,96.79,97.0,37290.0,96.5561,96.6555,96.1489,96.3575,37290.0
2023-12-11 14:30:00,96.98,96.98,96.66,96.79,38842.0,96.3376,96.3376,96.0197,96.1489,38842.0
2023-12-11 15:00:00,96.81,97.06,96.54,96.58,70466.0,96.1687,96.4171,95.9005,95.9402,70466.0
2023-12-11 15:30:00,96.58,97.02,96.56,96.72,236462.0,95.9402,96.3773,95.9204,96.0793,236462.0
2023-12-12 09:30:00,96.31,97.17,96.13,96.99,47386.0,95.672,96.5263,95.4932,96.3475,47386.0
2023-12-12 10:00:00,97.0,97.01,96.56,96.6,23194.0,96.3575,96.3674,95.9204,95.9601,23194.0
2023-12-12 10:30:00,96.59,96.98,96.59,96.82,16760.0,95.9502,96.3376,95.9502,96.1787,16760.0
2023-12-12 11:00:00,96.83,96.93,96.57,96.63,15830.0,96.1886,96.2879,95.9303,95.9899,15830.0
2023-12-12 11:30:00,96.64,96.7,96.37,96.38,17120.0,95.9998,96.0595,95.7316,95.7416,17120.0
2023-12-12 12:00:00,96.35,96.44,96.09,96.38,18597.0,95.7118,95.8012,95.4535,95.7416,18597.0
2023-12-12 12:30:00,96.42,96.62,96.41,96.56,12316.0,95.7813,95.98,95.7714,95.9204,12316.0
2023-12-12 13:00:00,96.56,96.81,96.53,96.67,14588.0,95.9204,96.1687,95.8906,96.0297,14588.0
2023-12-12 13:30:00,96.64,96.82,96.6,96.82,15657.0,95.9998,96.1787,95.9601,96.1787,15657.0
2023-12-12 14:00:00,96.79,96.79,96.55,96.59,16575.0,96.1489,96.1489,95.9104,95.9502,16575.0
2023-12-12 14:30:00,96.6,96.7,96.55,96.58,16272.0,95.9601,96.0595,95.9104,95.9402,16272.0
2023-12-12 15:00:00,96.55,96.61,96.42,96.48,19429.0,95.9104,95.97,95.7813,95.8409,19429.0
2023-12-12 15:30:00,96.5,96.5,96.13,96.32,101135.0,95.8608,95.8608,95.4932,95.682,101135.0
2023-12-13 09:30:00,96.18,96.69,96.15,96.16,28091.0,95.5429,96.0495,95.5131,95.523,28091.0
2023-12-13 10:00:00,96.1,96.48,96.1,96.24,22720.0,95.4634,95.8409,95.4634,95.6025,22720.0
2023-12-13 10:30:00,96.27,96.38,96.08,96.3,21959.0,95.6323,95.7416,95.4436,95.6621,21959.0
2023-12-13 11:00:00,96.31,96.36,95.9,96.0,15616.0,95.672,95.7217,95.2648,95.3641,15616.0
2023-12-13 11:30:00,96.0,96.18,95.99,95.99,14854.0,95.3641,95.5429,95.3542,95.3542,14854.0
2023-12-13 12:00:00,96.01,96.05,95.84,95.95,15211.0,95.374,95.4138,95.2051,95.3144,15211.0
2023-12-13 12:30:00,95.98,95.99,95.78,95.79,14702.0,95.3442,95.3542,95.1455,95.1555,14702.0
2023-12-13 13:00:00,95.81,95.9,95.54,95.65,15147.0,95.1753,95.2648,94.9071,95.0164,15147.0
2023-12-13 13:30:00,95.7,95.87,95.54,95.87,12197.0,95.0661,95.2349,94.9071,95.2349,12197.0
2023-12-13 14:00:00,95.85,97.4,95.83,97.29,35590.0,95.2151,96.7548,95.1952,96.6455,35590.0
2023-12-13 14:30:00,97.34,98.67,97.16,98.49,42408.0,96.6952,98.0164,96.5164,97.8376,42408.0
2023-12-13 15:00:00,98.52,99.03,97.43,97.63,47123.0,97.8674,98.374,96.7846,96.9833,47123.0
2023-12-13 15:30:00,97.59,98.45,97.53,98.2,164596.0,96.9436,97.7979,96.884,97.5495,164596.0
2023-12-14 09:30:00,99.49,103.44,99.49,103.44,108071.0,98.831,102.7548,98.831,102.7548,108071.0
2023-12-14 10:00:00,103.42,103.91,102.42,103.3,163663.0,102.7349,103.2217,101.7416,102.6157,163663.0
2023-12-14 10:30:00,103.34,104.56,103.26,104.5,64397.0,102.6555,103.8674,102.576,103.8078,64397.0
2023-12-14 11:00:00,104.53,104.53,103.1,103.52,42679.0,103.8376,103.8376,102.4171,102.8343,42679.0
2023-12-14 11:30:00,103.54,103.92,103.16,103.89,54526.0,102.8541,103.2316,102.4767,103.2018,54526.0
2023-12-14 12:00:00,103.92,104.6,103.81,104.57,103777.0,103.2316,103.9071,103.1224,103.8773,103777.0
2023-12-14 12:30:00,104.57,105.0,104.14,104.16,87320.0,103.8773,104.3045,103.4502,103.47,87320.0
2023-12-14 13:00:00,104.07,104.22,103.71,103.71,41733.0,103.3806,103.5296,103.023,103.023,41733.0
2023-12-14 13:30:00,103.73,104.41,103.5,103.79,147688.0,103.0429,103.7184,102.8144,103.1025,147688.0
2023-12-14 14:00:00,103.79,104.66,103.79,104.66,76198.0,103.1025,103.9667,103.1025,103.9667,76198.0
2023-12-14 14:30:00,104.67,104.94,104.48,104.94,115258.0,103.9767,104.2449,103.7879,104.2449,115258.0
2023-12-14 15:00:00,104.92,105.28,104.79,105.08,71531.0,104.225,104.5826,104.0959,104.3839,71531.0
2023-12-14 15:30:00,105.08,105.66,105.01,105.4,422619.0,104.3839,104.9601,104.3144,104.7018,422619.0
2023-12-15 09:30:00,104.45,105.88,104.1,105.13,282978.0,103.7581,105.1786,103.4104,104.4336,282978.0
2023-12-15 10:00:00,105.15,105.92,105.13,105.44,73959.0,104.4535,105.2184,104.4336,104.7416,73959.0
2023-12-15 10:30:00,105.48,106.16,105.27,105.98,67838.0,104.7813,105.4568,104.5727,105.278,67838.0
2023-12-15 11:00:00,106.02,106.25,105.8,106.13,38307.0,105.3177,105.5462,105.0992,105.427,38307.0
2023-12-15 11:30:00,106.09,106.12,105.65,106.06,52284.0,105.3873,105.4171,104.9502,105.3575,52284.0
2023-12-15 12:00:00,106.09,106.12,105.63,105.98,41551.0,105.3873,105.4171,104.9303,105.278,41551.0
2023-12-15 12:30:00,106.04,106.06,105.38,105.4,41967.0,105.3376,105.3575,104.682,104.7018,41967.0
2023-12-15 13:00:00,105.4,105.83,105.32,105.82,42166.0,104.7018,105.129,104.6224,105.119,42166.0
2023-12-15 13:30:00,105.81,105.83,104.83,105.08,39274.0,105.1091,105.129,104.1356,104.3839,39274.0
2023-12-15 14:00:00,105.04,105.31,104.9,104.9,52435.0,104.3442,104.6124,104.2051,104.2051,52435.0
2023-12-15 14:30:00,104.91,105.19,104.69,105.02,51355.0,104.2151,104.4932,103.9965,104.3243,51355.0
2023-12-15 15:00:00,105.08,105.13,104.47,104.88,67086.0,104.3839,104.4336,103.778,104.1853,67086.0
2023-12-15 15:30:00,104.89,105.45,104.81,105.19,416046.0,104.1952,104.7515,104.1157,104.4932,416046.0
2023-12-18 09:30:00,105.07,105.47,103.64,104.62,93327.0,104.374,104.7714,102.9535,103.927,93327.0
2023-12-18 10:00:00,104.66,105.33,104.56,104.72,49349.0,103.9667,104.6323,103.8674,104.0263,49349.0
2023-12-18 10:30:00,104.71,104.71,104.32,104.5,54567.0,104.0164,104.0164,103.629,103.8078,54567.0
2023-12-18 11:00:00,104.46,105.14,104.12,104.75,178756.0,103.768,104.4435,103.4303,104.0561,178756.0
2023-12-18 11:30:00,104.71,105.15,104.55,104.83,72885.0,104.0164,104.4535,103.8575,104.1356,72885.0
2023-12-18 12:00:00,104.85,105.35,104.77,105.05,33213.0,104.1555,104.6522,104.076,104.3541,33213.0
2023-12-18 12:30:00,105.08,105.44,105.04,105.21,31615.0,104.3839,104.7416,104.3442,104.5131,31615.0
2023-12-18 13:00:00,105.2,105.32,104.96,104.96,38306.0,104.5031,104.6224,104.2647,104.2647,38306.0
2023-12-18 13:30:00,104.91,105.15,104.88,105.14,27926.0,104.2151,104.4535,104.1853,104.4435,27926.0
2023-12-18 14:00:00,105.18,105.22,105.02,105.17,54099.0,104.4833,104.523,104.3243,104.4733,54099.0
2023-12-18 14:30:00,105.24,105.24,105.03,105.08,27213.0,104.5429,104.5429,104.3343,104.3839,27213.0
2023-12-18 15:00:00,105.07,105.37,105.03,105.08,30973.0,104.374,104.672,104.3343,104.3839,30973.0
2023-12-18 15:30:00,105.06,105.45,104.54,105.26,304783.0,104.3641,104.7515,103.8475,104.5627,304783.0
2023-12-19 09:30:00,106.0,106.87,105.62,106.8,37533.0,105.2978,106.1621,104.9204,106.0925,37533.0
2023-12-19 10:00:00,106.81,106.94,106.0,106.24,42017.0,106.1025,106.2316,105.2978,105.5363,42017.0
2023-12-19 10:30:00,106.19,106.43,105.99,106.25,31076.0,105.4866,105.725,105.2879,105.5462,31076.0
2023-12-19 11:00:00,106.26,106.45,105.93,105.94,21046.0,105.5561,105.7449,105.2283,105.2382,21046.0
2023-12-19 11:30:00,105.93,105.99,105.64,105.66,32776.0,105.2283,105.2879,104.9402,104.9601,32776.0
2023-12-19 12:00:00,105.62,105.79,105.47,105.63,24787.0,104.9204,105.0892,104.7714,104.9303,24787.0
2023-12-19 12:30:00,105.66,105.99,105.65,105.81,14859.0,104.9601,105.2879,104.9502,105.1091,14859.0
2023-12-19 13:00:00,105.84,105.85,105.56,105.6,15136.0,105.1389,105.1488,104.8608,104.9005,15136.0
2023-12-19 13:30:00,105.68,105.74,105.55,105.58,9266.0,104.98,105.0396,104.8508,104.8806,9266.0
2023-12-19 14:00:00,105.59,105.72,105.53,105.64,14405.0,104.8906,105.0197,104.831,104.9402,14405.0
2023-12-19 14:30:00,105.71,105.72,105.56,105.66,16507.0,105.0098,105.0197,104.8608,104.9601,16507.0
2023-12-19 15:00:00,105.67,105.96,105.67,105.83,20296.0,104.97,105.2581,104.97,105.129,20296.0
2023-12-19 15:30:00,105.8,105.93,105.61,105.89,87148.0,105.0992,105.2283,104.9104,105.1886,87148.0
2023-12-20 09:30:00,105.07,106.0,104.9,105.81,44348.0,104.374,105.2978,104.2051,105.1091,44348.0
2023-12-20 10:00:00,106.01,106.13,105.85,106.11,18232.0,105.3078,105.427,105.1488,105.4071,18232.0
2023-12-20 10:30:00,106.17,106.49,106.13,106.37,14864.0,105.4667,105.7846,105.427,105.6654,14864.0
2023-12-20 11:00:00,106.31,106.49,105.97,106.02,12593.0,105.6058,105.7846,105.268,105.3177,12593.0
2023-12-20 11:30:00,105.95,106.42,105.81,106.4,20127.0,105.2482,105.7151,105.1091,105.6952,20127.0
2023-12-20 12:00:00,106.44,106.69,106.42,106.59,18986.0,105.7349,105.9833,105.7151,105.8839,18986.0
2023-12-20 12:30:00,106.62,106.76,106.36,106.76,24389.0,105.9137,106.0528,105.6555,106.0528,24389.0
2023-12-20 13:00:00,106.73,106.73,106.52,106.56,7240.0,106.023,106.023,105.8144,105.8541,7240.0
2023-12-20 13:30:00,106.63,106.67,106.29,106.35,12707.0,105.9237,105.9634,105.5859,105.6455,12707.0
2023-12-20 14:00:00,106.35,106.37,105.92,105.92,33392.0,105.6455,105.6654,105.2184,105.2184,33392.0
2023-12-20 14:30:00,105.92,106.06,104.42,104.57,54088.0,105.2184,105.3575,103.7283,103.8773,54088.0
2023-12-20 15:00:00,104.51,104.67,103.67,103.68,65210.0,103.8177,103.9767,102.9833,102.9932,65210.0
2023-12-20 15:30:00,103.66,104.02,103.43,103.61,289637.0,102.9733,103.331,102.7449,102.9237,289637.0
2023-12-21 09:30:00,105.99,106.55,105.8,106.35,47625.0,105.2879,105.8442,105.0992,105.6455,47625.0
2023-12-21 10:00:00,106.33,106.73,105.8,106.2,57303.0,105.6257,106.023,105.0992,105.4965,57303.0
2023-12-21 10:30:00,106.26,106.53,106.03,106.3,44448.0,105.5561,105.8243,105.3276,105.5959,44448.0
2023-12-21 11:00:00,106.31,106.78,106.27,106.73,36518.0,105.6058,106.0727,105.5661,106.023,36518.0
2023-12-21 11:30:00,106.73,107.02,106.34,106.38,28210.0,106.023,106.3111,105.6356,105.6753,28210.0
2023-12-21 12:00:00,106.33,106.44,106.0,106.02,15801.0,105.6257,105.7349,105.2978,105.3177,15801.0
2023-12-21 12:30:00,106.04,106.32,105.92,105.92,21130.0,105.3376,105.6157,105.2184,105.2184,21130.0
2023-12-21 13:00:00,105.93,106.24,105.68,106.09,12929.0,105.2283,105.5363,104.98,105.3873,12929.0
2023-12-21 13:30:00,106.2,106.35,105.99,106.34,23335.0,105.4965,105.6455,105.2879,105.6356,23335.0
2023-12-21 14:00:00,106.34,106.37,106.06,106.17,16426.0,105.6356,105.6654,105.3575,105.4667,16426.0
2023-12-21 14:30:00,106.16,106.35,106.08,106.27,111969.0,105.4568,105.6455,105.3773,105.5661,111969.0
2023-12-21 15:00:00,106.26,107.01,106.2,106.98,72834.0,105.5561,106.3012,105.4965,106.2714,72834.0
2023-12-21 15:30:00,107.0,107.0,106.55,106.59,190972.0,106.2912,106.2912,105.8442,105.8839,190972.0
2023-12-22 09:30:00,107.0,107.82,106.94,107.49,60079.0,106.2912,107.1058,106.2316,106.778,60079.0
2023-12-22 10:00:00,107.44,107.54,106.85,107.22,37124.0,106.7283,106.8276,106.1422,106.5098,37124.0
2023-12-22 10:30:00,107.29,107.59,107.18,107.19,31602.0,106.5793,106.8773,106.47,106.48,31602.0
2023-12-22 11:00:00,107.15,107.45,106.91,107.4,23054.0,106.4402,106.7382,106.2018,106.6886,23054.0
2023-12-22 11:30:00,107.42,107.54,107.12,107.27,19520.0,106.7084,106.8276,106.4104,106.5594,19520.0
2023-12-22 12:00:00,107.27,107.38,106.94,107.36,11434.0,106.5594,106.6687,106.2316,106.6488,11434.0
2023-12-22 12:30:00,107.35,107.45,107.19,107.37,12242.0,106.6389,106.7382,106.48,106.6588,12242.0
2023-12-22 13:00:00,107.38,107.45,107.3,107.36,14608.0,106.6687,106.7382,106.5892,106.6488,14608.0
2023-12-22 13:30:00,107.39,107.48,107.29,107.39,10616.0,106.6786,106.768,106.5793,106.6786,10616.0
2023-12-22 14:00:00,107.37,107.39,106.64,106.7,18535.0,106.6588,106.6786,105.9336,105.9932,18535.0
2023-12-22 14:30:00,106.65,107.33,106.55,107.3,20912.0,105.9435,106.619,105.8442,106.5892,20912.0
2023-12-22 15:00:00,107.42,107.42,107.07,107.31,16768.0,106.7084,106.7084,106.3608,106.5992,16768.0
2023-12-22 15:30:00,107.33,107.68,107.13,107.63,65612.0,106.619,106.9667,106.4204,106.9171,65612.0
2023-12-26 09:30:00,108.24,109.06,108.08,109.0,47001.0,107.523,108.3376,107.3641,108.278,47001.0
2023-12-26 10:00:00,109.0,109.34,108.88,108.94,50787.0,108.278,108.6157,108.1588,108.2184,50787.0
2023-12-26 10:30:00,109.0,109.34,108.89,109.12,31633.0,108.278,108.6157,108.1687,108.3972,31633.0
2023-12-26 11:00:00,109.17,109.48,109.12,109.47,24442.0,108.4468,108.7548,108.3972,108.7449,24442.0
2023-12-26 11:30:00,109.5,109.75,109.46,109.74,18901.0,108.7747,109.023,108.7349,109.0131,18901.0
2023-12-26 12:00:00,109.72,109.95,109.66,109.81,22020.0,108.9932,109.2217,108.9336,109.0826,22020.0
2023-12-26 12:30:00,109.8,109.96,109.75,109.86,16033.0,109.0727,109.2316,109.023,109.1323,16033.0
2023-12-26 13:00:00,109.85,110.01,109.83,109.93,28630.0,109.1223,109.2813,109.1025,109.2018,28630.0
2023-12-26 13:30:00,109.95,110.02,109.77,109.91,24375.0,109.2217,109.2912,109.0429,109.1819,24375.0
2023-12-26 14:00:00,109.91,110.02,109.83,109.92,30823.0,109.1819,109.2912,109.1025,109.1919,30823.0
2023-12-26 14:30:00,109.9,110.03,109.88,109.99,28535.0,109.172,109.3012,109.1521,109.2614,28535.0
2023-12-26 15:00:00,110.01,110.74,109.95,110.68,93068.0,109.2813,110.0064,109.2217,109.9468,93068.0
2023-12-26 15:30:00,110.69,110.85,110.24,110.35,228567.0,109.9568,110.1157,109.5098,109.619,228567.0
2023-12-27 09:30:00,110.83,111.08,110.52,111.0,48123.0,110.0959,110.3442,109.7879,110.2647,48123.0
2023-12-27 10:00:00,111.01,111.25,110.23,110.3,29685.0,110.2747,110.5131,109.4998,109.5694,29685.0
2023-12-27 10:30:00,110.23,110.25,109.79,110.12,23585.0,109.4998,109.5197,109.0627,109.3906,23585.0
2023-12-27 11:00:00,110.1,110.47,110.04,110.36,21650.0,109.3707,109.7382,109.3111,109.629,21650.0
2023-12-27 11:30:00,110.38,110.52,110.32,110.44,21112.0,109.6488,109.7879,109.5892,109.7084,21112.0
2023-12-27 12:00:00,110.49,110.7,110.42,110.51,19235.0,109.7581,109.9667,109.6886,109.778,19235.0
2023-12-27 12:30:00,110.51,110.51,110.35,110.39,18504.0,109.778,109.778,109.619,109.6588,18504.0
2023-12-27 13:00:00,110.42,110.85,110.4,110.51,27193.0,109.6886,110.1157,109.6687,109.778,27193.0
2023-12-27 13:30:00,110.52,110.65,110.39,110.39,18341.0,109.7879,109.917,109.6588,109.6588,18341.0
2023-12-27 14:00:00,110.32,110.48,110.02,110.37,23876.0,109.5892,109.7482,109.2912,109.6389,23876.0
2023-12-27 14:30:00,110.34,110.36,110.18,110.33,19165.0,109.6091,109.629,109.4502,109.5992,19165.0
2023-12-27 15:00:00,110.32,110.7,110.32,110.54,25687.0,109.5892,109.9667,109.5892,109.8078,25687.0
2023-12-27 15:30:00,110.55,110.77,110.36,110.76,184532.0,109.8177,110.0363,109.629,110.0263,184532.0
2023-12-28 09:30:00,111.07,111.18,110.36,110.9,19729.0,110.3343,110.4435,109.629,110.1654,19729.0
2023-12-28 10:00:00,110.96,111.0,110.68,110.97,12638.0,110.225,110.2647,109.9468,110.2349,12638.0
2023-12-28 10:30:00,110.98,110.99,110.41,110.43,14097.0,110.2449,110.2548,109.6786,109.6985,14097.0
2023-12-28 11:00:00,110.44,110.52,110.13,110.18,13894.0,109.7084,109.7879,109.4005,109.4502,13894.0
2023-12-28 11:30:00,110.18,110.26,110.07,110.15,8404.0,109.4502,109.5296,109.3409,109.4204,8404.0
2023-12-28 12:00:00,110.19,110.33,110.15,110.16,9862.0,109.4601,109.5992,109.4204,109.4303,9862.0
2023-12-28 12:30:00,110.13,110.33,109.97,110.31,29630.0,109.4005,109.5992,109.2416,109.5793,29630.0
2023-12-28 13:00:00,110.31,110.34,109.92,110.32,23568.0,109.5793,109.6091,109.1919,109.5892,23568.0
2023-12-28 13:30:00,110.33,110.55,110.24,110.39,14757.0,109.5992,109.8177,109.5098,109.6588,14757.0
2023-12-28 14:00:00,110.41,110.68,110.29,110.52,26784.0,109.6786,109.9468,109.5594,109.7879,26784.0
2023-12-28 14:30:00,110.48,110.51,110.35,110.4,10131.0,109.7482,109.778,109.619,109.6687,10131.0
2023-12-28 15:00:00,110.41,110.56,110.3,110.4,19547.0,109.6786,109.8276,109.5694,109.6687,19547.0
2023-12-28 15:30:00,110.45,110.72,110.35,110.41,110855.0,109.7184,109.9866,109.619,109.6786,110855.0
2023-12-29 09:30:00,110.03,110.65,109.92,110.2,39099.0,109.3012,109.917,109.1919,109.47,39099.0
2023-12-29 10:00:00,110.25,110.33,109.86,109.88,13225.0,109.5197,109.5992,109.1323,109.1521,13225.0
2023-12-29 10:30:00,109.91,109.91,108.79,109.04,36686.0,109.1819,109.1819,108.0694,108.3177,36686.0
2023-12-29 11:00:00,109.09,109.24,108.38,108.39,26757.0,108.3674,108.5164,107.6621,107.672,26757.0
2023-12-29 11:30:00,108.4,108.95,108.35,108.83,31456.0,107.682,108.2283,107.6323,108.1091,31456.0
2023-12-29 12:00:00,108.86,109.05,108.44,108.47,18410.0,108.1389,108.3276,107.7217,107.7515,18410.0
2023-12-29 12:30:00,108.49,108.85,108.44,108.84,13124.0,107.7714,108.129,107.7217,108.119,13124.0
2023-12-29 13:00:00,108.8,108.87,108.51,108.57,17397.0,108.0793,108.1488,107.7912,107.8508,17397.0
2023-12-29 13:30:00,108.57,109.12,108.49,108.99,20446.0,107.8508,108.3972,107.7714,108.268,20446.0
2023-12-29 14:00:00,108.99,109.1,108.82,108.83,12380.0,108.268,108.3773,108.0992,108.1091,12380.0
2023-12-29 14:30:00,108.86,108.98,108.75,108.83,22778.0,108.1389,108.2581,108.0296,108.1091,22778.0
2023-12-29 15:00:00,108.81,108.92,108.54,108.84,19144.0,108.0892,108.1985,107.821,108.119,19144.0
2023-12-29 15:30:00,108.81,108.87,108.39,108.55,138091.0,108.0892,108.1488,107.672,107.831,138091.0
2024-01-02 09:30:00,106.84,107.0,105.42,105.91,68904.0,106.1323,106.2912,104.7217,105.2084,68904.0
2024-01-02 10:00:00,106.0,106.35,105.6,105.92,26708.0,105.2978,105.6455,104.9005,105.2184,26708.0
2024-01-02 10:30:00,105.85,105.94,105.39,105.62,39977.0,105.1488,105.2382,104.6919,104.9204,39977.0
2024-01-02 11:00:00,105.76,106.04,105.51,105.66,36334.0,105.0594,105.3376,104.8111,104.9601,36334.0
2024-01-02 11:30:00,105.63,105.84,105.38,105.79,30592.0,104.9303,105.1389,104.682,105.0892,30592.0
2024-01-02 12:00:00,105.8,106.05,105.76,105.83,32361.0,105.0992,105.3475,105.0594,105.129,32361.0
2024-01-02 12:30:00,105.82,106.21,105.43,105.52,49595.0,105.119,105.5065,104.7316,104.821,49595.0
2024-01-02 13:00:00,105.43,105.8,105.23,105.74,41996.0,104.7316,105.0992,104.5329,105.0396,41996.0
2024-01-02 13:30:00,105.72,105.88,105.35,105.4,45325.0,105.0197,105.1786,104.6522,104.7018,45325.0
2024-01-02 14:00:00,105.37,105.43,105.0,105.3,52622.0,104.672,104.7316,104.3045,104.6025,52622.0
2024-01-02 14:30:00,105.25,105.26,104.88,104.88,46471.0,104.5528,104.5627,104.1853,104.1853,46471.0
2024-01-02 15:00:00,104.84,104.89,103.64,103.86,105075.0,104.1455,104.1952,102.9535,103.172,105075.0
2024-01-02 15:30:00,103.85,104.92,103.72,104.83,298270.0,103.1621,104.225,103.033,104.1356,298270.0
2024-01-03 09:30:00,102.72,103.09,101.95,102.26,49051.0,102.0396,102.4071,101.2747,101.5826,49051.0
2024-01-03 10:00:00,102.18,102.71,101.59,101.91,24753.0,101.5032,102.0296,100.9171,101.2349,24753.0
2024-01-03 10:30:00,101.86,101.86,101.09,101.65,24363.0,101.1853,101.1853,100.4204,100.9767,24363.0
2024-01-03 11:00:00,101.73,101.93,101.39,101.58,17154.0,101.0561,101.2548,100.7184,100.9071,17154.0
2024-01-03 11:30:00,101.59,101.8,101.2,101.33,17922.0,100.9171,101.1257,100.5296,100.6588,17922.0
2024-01-03 12:00:00,101.35,101.38,101.08,101.35,18248.0,100.6786,100.7085,100.4104,100.6786,18248.0
2024-01-03 12:30:00,101.43,102.07,101.33,102.03,49291.0,100.7581,101.3939,100.6588,101.3541,49291.0
2024-01-03 13:00:00,101.98,102.36,101.98,102.35,19150.0,101.3045,101.682,101.3045,101.672,19150.0
2024-01-03 13:30:00,102.34,102.54,102.11,102.27,16062.0,101.6621,101.8608,101.4336,101.5926,16062.0
2024-01-03 14:00:00,102.15,102.47,101.69,102.37,21939.0,101.4734,101.7912,101.0164,101.6919,21939.0
2024-01-03 14:30:00,102.42,102.67,102.02,102.02,32703.0,101.7416,101.9899,101.3442,101.3442,32703.0
2024-01-03 15:00:00,102.04,102.12,101.41,101.7,35657.0,101.3641,101.4435,100.7383,101.0263,35657.0
2024-01-03 15:30:00,101.72,102.15,101.49,101.82,197122.0,101.0462,101.4734,100.8177,101.1455,197122.0
2024-01-04 09:30:00,100.19,101.67,99.95,100.9,57913.0,99.5263,100.9965,99.2879,100.2316,57913.0
2024-01-04 10:00:00,100.9,101.92,100.82,101.54,28042.0,100.2316,101.2449,100.1522,100.8674,28042.0
2024-01-04 10:30:00,101.61,102.18,101.61,102.02,31917.0,100.9369,101.5032,100.9369,101.3442,31917.0
2024-01-04 11:00:00,102.07,102.53,101.57,102.4,18650.0,101.3939,101.8508,100.8972,101.7217,18650.0
2024-01-04 11:30:00,102.45,102.45,101.83,101.99,7559.0,101.7714,101.7714,101.1555,101.3144,7559.0
2024-01-04 12:00:00,101.98,102.05,101.68,102.03,15659.0,101.3045,101.374,101.0065,101.3541,15659.0
2024-01-04 12:30:00,101.99,101.99,101.57,101.8,8626.0,101.3144,101.3144,100.8972,101.1257,8626.0
2024-01-04 13:00:00,101.77,101.84,101.64,101.76,11458.0,101.0959,101.1654,100.9667,101.0859,11458.0
2024-01-04 13:30:00,101.81,101.86,101.48,101.54,11877.0,101.1356,101.1853,100.8078,100.8674,11877.0
2024-01-04 14:00:00,101.59,101.73,101.47,101.61,15105.0,100.9171,101.0561,100.7979,100.9369,15105.0
2024-01-04 14:30:00,101.55,101.85,101.43,101.84,11172.0,100.8773,101.1753,100.7581,101.1654,11172.0
2024-01-04 15:00:00,101.86,102.41,101.86,102.37,29262.0,101.1853,101.7316,101.1853,101.6919,29262.0
2024-01-04 15:30:00,102.35,102.38,101.49,101.6,147324.0,101.672,101.7018,100.8177,100.927,147324.0
2024-01-05 09:30:00,101.7,102.57,101.57,101.57,37321.0,101.0263,101.8906,100.8972,100.8972,37321.0
2024-01-05 10:00:00,101.75,103.17,101.75,102.61,28005.0,101.076,102.4866,101.076,101.9303,28005.0
2024-01-05 10:30:00,102.72,103.02,102.35,102.78,22330.0,102.0396,102.3376,101.672,102.0992,22330.0
2024-01-05 11:00:00,102.8,102.82,102.38,102.52,17565.0,102.119,102.1389,101.7018,101.8409,17565.0
2024-01-05 11:30:00,102.54,102.62,102.24,102.49,15363.0,101.8608,101.9402,101.5628,101.8111,15363.0
2024-01-05 12:00:00,102.42,102.6,101.85,101.85,26159.0,101.7416,101.9204,101.1753,101.1753,26159.0
2024-01-05 12:30:00,101.93,102.05,101.82,101.92,14207.0,101.2548,101.374,101.1455,101.2449,14207.0
2024-01-05 13:00:00,101.91,102.22,101.81,102.22,23282.0,101.2349,101.5429,101.1356,101.5429,23282.0
2024-01-05 13:30:00,102.27,102.63,102.25,102.25,41149.0,101.5926,101.9502,101.5727,101.5727,41149.0
2024-01-05 14:00:00,102.29,102.63,102.28,102.46,33284.0,101.6124,101.9502,101.6025,101.7813,33284.0
2024-01-05 14:30:00,102.41,102.6,102.18,102.35,51040.0,101.7316,101.9204,101.5032,101.672,51040.0
2024-01-05 15:00:00,102.34,102.57,102.24,102.45,34576.0,101.6621,101.8906,101.5628,101.7714,34576.0
2024-01-05 15:30:00,102.45,102.87,102.34,102.8,171150.0,101.7714,102.1886,101.6621,102.119,171150.0
2024-01-08 09:30:00,103.18,105.0,103.07,105.0,43749.0,102.4965,104.3045,102.3873,104.3045,43749.0
2024-01-08 10:00:00,104.95,104.95,104.42,104.73,22537.0,104.2548,104.2548,103.7283,104.0363,22537.0
2024-01-08 10:30:00,104.83,105.22,104.65,104.86,24751.0,104.1356,104.523,103.9568,104.1654,24751.0
2024-01-08 11:00:00,104.95,105.27,104.81,104.95,27602.0,104.2548,104.5727,104.1157,104.2548,27602.0
2024-01-08 11:30:00,104.99,105.4,104.72,105.4,27747.0,104.2945,104.7018,104.0263,104.7018,27747.0
2024-01-08 12:00:00,105.47,105.65,105.34,105.48,34539.0,104.7714,104.9502,104.6422,104.7813,34539.0
2024-01-08 12:30:00,105.54,105.83,105.5,105.6,23675.0,104.8409,105.129,104.8012,104.9005,23675.0
2024-01-08 13:00:00,105.6,105.83,105.42,105.73,19015.0,104.9005,105.129,104.7217,105.0296,19015.0
2024-01-08 13:30:00,105.76,105.83,105.57,105.83,21890.0,105.0594,105.129,104.8707,105.129,21890.0
2024-01-08 14:00:00,105.77,106.04,105.68,105.94,22160.0,105.0694,105.3376,104.98,105.2382,22160.0
2024-01-08 14:30:00,105.94,105.95,105.66,105.88,27675.0,105.2382,105.2482,104.9601,105.1786,27675.0
2024-01-08 15:00:00,105.84,105.84,105.4,105.42,42701.0,105.1389,105.1389,104.7018,104.7217,42701.0
2024-01-08 15:30:00,105.4,106.01,105.35,105.88,176725.0,104.7018,105.3078,104.6522,105.1786,176725.0
2024-01-09 09:30:00,104.36,105.09,104.16,105.07,29711.0,103.6687,104.3939,103.47,104.374,29711.0
2024-01-09 10:00:00,105.02,105.43,104.56,105.17,37473.0,104.3243,104.7316,103.8674,104.4733,37473.0
2024-01-09 10:30:00,105.19,105.35,104.71,104.81,26447.0,104.4932,104.6522,104.0164,104.1157,26447.0
2024-01-09 11:00:00,104.8,104.88,104.49,104.81,55586.0,104.1058,104.1853,103.7979,104.1157,55586.0
2024-01-09 11:30:00,104.91,105.38,104.87,105.38,12909.0,104.2151,104.682,104.1753,104.682,12909.0
2024-01-09 12:00:00,105.41,105.43,105.1,105.43,13883.0,104.7118,104.7316,104.4038,104.7316,13883.0
2024-01-09 12:30:00,105.45,105.58,105.32,105.57,9823.0,104.7515,104.8806,104.6224,104.8707,9823.0
2024-01-09 13:00:00,105.58,105.8,105.31,105.38,15778.0,104.8806,105.0992,104.6124,104.682,15778.0
2024-01-09 13:30:00,105.36,105.77,105.25,105.63,24521.0,104.6621,105.0694,104.5528,104.9303,24521.0
2024-01-09 14:00:00,105.66,105.73,105.19,105.29,37486.0,104.9601,105.0296,104.4932,104.5926,37486.0
2024-01-09 14:30:00,105.34,105.44,105.15,105.39,21530.0,104.6422,104.7416,104.4535,104.6919,21530.0
2024-01-09 15:00:00,105.45,105.5,105.23,105.35,26812.0,104.7515,104.8012,104.5329,104.6522,26812.0
2024-01-09 15:30:00,105.33,105.43,104.88,105.26,89861.0,104.6323,104.7316,104.1853,104.5627,89861.0
2024-01-10 09:30:00,105.3,105.5,103.29,103.72,33480.0,104.6025,104.8012,102.6058,103.033,33480.0
2024-01-10 10:00:00,103.75,104.17,103.32,104.17,23244.0,103.0628,103.48,102.6356,103.48,23244.0
2024-01-10 10:30:00,104.24,104.46,104.09,104.43,16494.0,103.5495,103.768,103.4005,103.7382,16494.0
2024-01-10 11:00:00,104.46,104.46,103.88,104.09,14206.0,103.768,103.768,103.1919,103.4005,14206.0
2024-01-10 11:30:00,104.07,104.39,104.06,104.34,11233.0,103.3806,103.6985,103.3707,103.6488,11233.0
2024-01-10 12:00:00,104.29,104.49,104.22,104.39,6275.0,103.5992,103.7979,103.5296,103.6985,6275.0
2024-01-10 12:30:00,104.39,104.58,104.35,104.46,12777.0,103.6985,103.8873,103.6588,103.768,12777.0
2024-01-10 13:00:00,104.46,104.68,104.24,104.5,9508.0,103.768,103.9866,103.5495,103.8078,9508.0
2024-01-10 13:30:00,104.52,104.73,104.42,104.65,10941.0,103.8277,104.0363,103.7283,103.9568,10941.0
2024-01-10 14:00:00,104.62,104.81,104.53,104.67,15046.0,103.927,104.1157,103.8376,103.9767,15046.0
2024-01-10 14:30:00,104.74,104.99,104.62,104.98,12977.0,104.0462,104.2945,103.927,104.2846,12977.0
2024-01-10 15:00:00,104.97,105.04,104.41,104.52,38639.0,104.2747,104.3442,103.7184,103.8277,38639.0
2024-01-10 15:30:00,104.56,104.95,104.28,104.91,151010.0,103.8674,104.2548,103.5892,104.2151,151010.0
2024-01-11 09:30:00,104.83,105.68,104.03,104.58,30463.0,104.1356,104.98,103.3409,103.8873,30463.0
2024-01-11 10:00:00,104.67,104.67,102.99,103.84,48927.0,103.9767,103.9767,102.3078,103.1522,48927.0
2024-01-11 10:30:00,103.84,104.06,103.36,103.53,39543.0,103.1522,103.3707,102.6753,102.8442,39543.0
2024-01-11 11:00:00,103.56,103.59,102.97,103.29,32479.0,102.874,102.9038,102.2879,102.6058,32479.0
2024-01-11 11:30:00,103.26,103.5,102.96,103.5,27046.0,102.576,102.8144,102.278,102.8144,27046.0
2024-01-11 12:00:00,103.51,103.84,103.5,103.53,14772.0,102.8243,103.1522,102.8144,102.8442,14772.0
2024-01-11 12:30:00,103.54,104.18,103.54,104.05,61607.0,102.8541,103.4899,102.8541,103.3608,61607.0
2024-01-11 13:00:00,104.03,104.67,104.01,104.46,28711.0,103.3409,103.9767,103.321,103.768,28711.0
2024-01-11 13:30:00,104.47,104.71,104.2,104.71,13886.0,103.778,104.0164,103.5098,104.0164,13886.0
2024-01-11 14:00:00,104.78,104.84,104.4,104.7,21951.0,104.0859,104.1455,103.7084,104.0065,21951.0
2024-01-11 14:30:00,104.73,105.09,104.68,105.07,69304.0,104.0363,104.3939,103.9866,104.374,69304.0
2024-01-11 15:00:00,105.08,105.12,104.48,104.78,119569.0,104.3839,104.4237,103.7879,104.0859,119569.0
2024-01-11 15:30:00,104.81,105.18,104.67,105.11,143017.0,104.1157,104.4833,103.9767,104.4137,143017.0
2024-01-12 09:30:00,104.91,106.12,104.7,105.22,35695.0,104.2151,105.4171,104.0065,104.523,35695.0
2024-01-12 10:00:00,105.14,105.14,104.32,104.42,24359.0,104.4435,104.4435,103.629,103.7283,24359.0
2024-01-12 10:30:00,104.45,104.69,103.62,103.78,23723.0,103.7581,103.9965,102.9336,103.0926,23723.0
2024-01-12 11:00:00,103.75,104.25,103.61,104.13,18287.0,103.0628,103.5594,102.9237,103.4402,18287.0
2024-01-12 11:30:00,104.15,104.15,103.77,103.88,27496.0,103.4601,103.4601,103.0826,103.1919,27496.0
2024-01-12 12:00:00,103.92,104.11,103.81,103.89,19578.0,103.2316,103.4204,103.1224,103.2018,19578.0
2024-01-12 12:30:00,103.92,103.99,103.71,103.8,22203.0,103.2316,103.3012,103.023,103.1124,22203.0
2024-01-12 13:00:00,103.84,104.09,103.84,104.07,16326.0,103.1522,103.4005,103.1522,103.3806,16326.0
2024-01-12 13:30:00,104.08,104.48,103.99,104.48,33305.0,103.3906,103.7879,103.3012,103.7879,33305.0
2024-01-12 14:00:00,104.48,104.7,104.47,104.59,86296.0,103.7879,104.0065,103.778,103.8972,86296.0
2024-01-12 14:30:00,104.61,104.69,104.36,104.65,63789.0,103.9171,103.9965,103.6687,103.9568,63789.0
2024-01-12 15:00:00,104.65,104.97,104.62,104.92,50263.0,103.9568,104.2747,103.927,104.225,50263.0
2024-01-12 15:30:00,104.9,105.19,104.68,104.83,165423.0,104.2051,104.4932,103.9866,104.1356,165423.0
2024-01-16 09:30:00,104.03,104.03,103.21,103.7,35160.0,103.3409,103.3409,102.5263,103.0131,35160.0
2024-01-16 10:00:00,103.71,104.57,103.71,104.45,40077.0,103.023,103.8773,103.023,103.7581,40077.0
2024-01-16 10:30:00,104.53,105.31,104.44,104.99,33113.0,103.8376,104.6124,103.7482,104.2945,33113.0
2024-01-16 11:00:00,105.09,105.11,104.45,104.73,52231.0,104.3939,104.4137,103.7581,104.0363,52231.0
2024-01-16 11:30:00,104.68,104.76,103.87,104.04,45432.0,103.9866,104.0661,103.182,103.3508,45432.0
2024-01-16 12:00:00,104.01,104.1,103.52,103.58,25334.0,103.321,103.4104,102.8343,102.8939,25334.0
2024-01-16 12:30:00,103.57,103.57,103.27,103.32,28164.0,102.8839,102.8839,102.5859,102.6356,28164.0
2024-01-16 13:00:00,103.3,103.88,103.26,103.75,27788.0,102.6157,103.1919,102.576,103.0628,27788.0
2024-01-16 13:30:00,103.81,103.84,103.38,103.45,17324.0,103.1224,103.1522,102.6952,102.7647,17324.0
2024-01-16 14:00:00,103.54,103.7,103.4,103.64,24001.0,102.8541,103.0131,102.7151,102.9535,24001.0
2024-01-16 14:30:00,103.63,103.97,103.53,103.91,20648.0,102.9435,103.2813,102.8442,103.2217,20648.0
2024-01-16 15:00:00,103.95,104.11,103.86,103.89,30458.0,103.2614,103.4204,103.172,103.2018,30458.0
2024-01-16 15:30:00,103.92,104.18,103.77,104.1,184523.0,103.2316,103.4899,103.0826,103.4104,184523.0
2024-01-17 09:30:00,102.48,102.52,101.02,101.5,54546.0,101.8012,101.8409,100.3508,100.8277,54546.0
2024-01-17 10:00:00,101.45,102.26,101.35,101.8,25983.0,100.778,101.5826,100.6786,101.1257,25983.0
2024-01-17 10:30:00,101.8,102.02,101.51,101.69,33712.0,101.1257,101.3442,100.8376,101.0164,33712.0
2024-01-17 11:00:00,101.68,101.99,101.64,101.81,22719.0,101.0065,101.3144,100.9667,101.1356,22719.0
2024-01-17 11:30:00,101.89,102.03,101.66,101.95,37719.0,101.2151,101.3541,100.9866,101.2747,37719.0
2024-01-17 12:00:00,101.98,102.01,101.42,101.54,137334.0,101.3045,101.3343,100.7482,100.8674,137334.0
2024-01-17 12:30:00,101.5,101.52,101.02,101.37,38257.0,100.8277,100.8475,100.3508,100.6985,38257.0
2024-01-17 13:00:00,101.4,101.46,100.97,101.01,33157.0,100.7283,100.7879,100.3012,100.3409,33157.0
2024-01-17 13:30:00,101.01,101.22,100.75,101.21,39733.0,100.3409,100.5495,100.0826,100.5396,39733.0
2024-01-17 14:00:00,101.2,102.02,101.18,102.01,39192.0,100.5296,101.3442,100.5098,101.3343,39192.0
2024-01-17 14:30:00,102.02,102.46,102.02,102.24,22649.0,101.3442,101.7813,101.3442,101.5628,22649.0
2024-01-17 15:00:00,102.27,102.36,101.92,102.33,53770.0,101.5926,101.682,101.2449,101.6522,53770.0
2024-01-17 15:30:00,102.33,103.0,102.3,102.87,150935.0,101.6522,102.3177,101.6224,102.1886,150935.0
2024-01-18 09:30:00,104.91,105.49,104.34,104.88,125350.0,104.2151,104.7912,103.6488,104.1853,125350.0
2024-01-18 10:00:00,104.9,105.24,104.76,104.92,26903.0,104.2051,104.5429,104.0661,104.225,26903.0
2024-01-18 10:30:00,104.94,105.38,104.79,105.25,36866.0,104.2449,104.682,104.0959,104.5528,36866.0
2024-01-18 11:00:00,105.25,106.03,105.18,106.01,35209.0,104.5528,105.3276,104.4833,105.3078,35209.0
2024-01-18 11:30:00,106.03,106.15,105.65,105.96,68015.0,105.3276,105.4469,104.9502,105.2581,68015.0
2024-01-18 12:00:00,105.98,106.0,105.25,105.85,41431.0,105.278,105.2978,104.5528,105.1488,41431.0
2024-01-18 12:30:00,105.8,105.85,105.54,105.56,27197.0,105.0992,105.1488,104.8409,104.8608,27197.0
2024-01-18 13:00:00,105.43,105.53,104.91,104.98,37896.0,104.7316,104.831,104.2151,104.2846,37896.0
2024-01-18 13:30:00,104.98,105.67,104.98,105.61,24664.0,104.2846,104.97,104.2846,104.9104,24664.0
2024-01-18 14:00:00,105.62,106.1,105.61,106.09,96594.0,104.9204,105.3972,104.9104,105.3873,96594.0
2024-01-18 14:30:00,106.12,106.31,105.77,106.18,79723.0,105.4171,105.6058,105.0694,105.4767,79723.0
2024-01-18 15:00:00,106.21,106.43,106.0,106.16,83014.0,105.5065,105.725,105.2978,105.4568,83014.0
2024-01-18 15:30:00,106.18,106.38,105.92,106.01,191464.0,105.4767,105.6753,105.2184,105.3078,191464.0
2024-01-19 09:30:00,107.24,107.26,106.44,107.09,114132.0,106.5296,106.5495,105.7349,106.3806,114132.0
2024-01-19 10:00:00,107.16,107.23,106.15,106.47,24389.0,106.4502,106.5197,105.4469,105.7647,24389.0
2024-01-19 10:30:00,106.43,106.43,105.83,105.88,37822.0,105.725,105.725,105.129,105.1786,37822.0
2024-01-19 11:00:00,105.73,106.2,105.64,106.17,27144.0,105.0296,105.4965,104.9402,105.4667,27144.0
2024-01-19 11:30:00,106.14,106.28,105.89,106.25,26872.0,105.4369,105.576,105.1886,105.5462,26872.0
2024-01-19 12:00:00,106.24,107.26,106.06,107.2,35544.0,105.5363,106.5495,105.3575,106.4899,35544.0
2024-01-19 12:30:00,107.31,107.8,107.23,107.8,25953.0,106.5992,107.0859,106.5197,107.0859,25953.0
2024-01-19 13:00:00,107.8,107.95,107.65,107.83,21194.0,107.0859,107.2349,106.9369,107.1157,21194.0
2024-01-19 13:30:00,107.84,108.28,107.84,108.25,31264.0,107.1257,107.5627,107.1257,107.5329,31264.0
2024-01-19 14:00:00,108.27,108.88,108.2,108.76,38649.0,107.5528,108.1588,107.4833,108.0396,38649.0
2024-01-19 14:30:00,108.78,108.82,108.37,108.68,25789.0,108.0594,108.0992,107.6521,107.9601,25789.0
2024-01-19 15:00:00,108.7,109.08,108.24,108.25,77109.0,107.98,108.3574,107.523,107.5329,77109.0
2024-01-19 15:30:00,108.26,108.9,108.21,108.71,200594.0,107.5429,108.1786,107.4932,107.9899,200594.0
2024-01-22 09:30:00,109.91,111.96,109.91,110.89,133477.0,109.1819,111.2184,109.1819,110.1555,133477.0
2024-01-22 10:00:00,110.89,110.98,109.8,109.8,55230.0,110.1555,110.2449,109.0727,109.0727,55230.0
2024-01-22 10:30:00,109.81,109.85,108.99,109.22,42682.0,109.0826,109.1223,108.268,108.4965,42682.0
2024-01-22 11:00:00,109.23,109.9,109.13,109.86,21313.0,108.5065,109.172,108.4071,109.1323,21313.0
2024-01-22 11:30:00,109.88,110.21,109.58,110.21,38254.0,109.1521,109.48,108.8541,109.48,38254.0
2024-01-22 12:00:00,110.15,110.15,109.52,109.74,13412.0,109.4204,109.4204,108.7945,109.0131,13412.0
2024-01-22 12:30:00,109.81,109.84,109.55,109.61,13105.0,109.0826,109.1124,108.8243,108.8839,13105.0
2024-01-22 13:00:00,109.57,109.82,109.49,109.5,11940.0,108.8442,109.0925,108.7647,108.7747,11940.0
2024-01-22 13:30:00,109.53,109.77,109.45,109.56,9945.0,108.8045,109.0429,108.725,108.8343,9945.0
2024-01-22 14:00:00,109.59,109.75,109.19,109.66,19878.0,108.8641,109.023,108.4667,108.9336,19878.0
2024-01-22 14:30:00,109.66,109.8,109.43,109.62,47333.0,108.9336,109.0727,108.7051,108.8939,47333.0
2024-01-22 15:00:00,109.61,110.21,109.46,110.2,24439.0,108.8839,109.48,108.7349,109.47,24439.0
2024-01-22 15:30:00,110.2,110.32,109.75,110.11,138816.0,109.47,109.5892,109.023,109.3806,138816.0
2024-01-23 09:30:00,110.6,110.92,109.39,110.3,68204.0,109.8674,110.1853,108.6654,109.5694,68204.0
2024-01-23 10:00:00,110.31,110.6,110.06,110.25,36101.0,109.5793,109.8674,109.331,109.5197,36101.0
2024-01-23 10:30:00,110.27,110.27,109.7,109.86,65620.0,109.5396,109.5396,108.9733,109.1323,65620.0
2024-01-23 11:00:00,109.77,110.25,109.76,110.06,30237.0,109.0429,109.5197,109.0329,109.331,30237.0
2024-01-23 11:30:00,110.04,110.56,109.88,110.49,29496.0,109.3111,109.8276,109.1521,109.7581,29496.0
2024-01-23 12:00:00,110.52,110.61,110.33,110.45,18002.0,109.7879,109.8773,109.5992,109.7184,18002.0
2024-01-23 12:30:00,110.51,110.88,110.35,110.88,20379.0,109.778,110.1455,109.619,110.1455,20379.0
2024-01-23 13:00:00,110.91,110.91,110.57,110.57,18641.0,110.1753,110.1753,109.8376,109.8376,18641.0
2024-01-23 13:30:00,110.7,110.84,110.58,110.81,17497.0,109.9667,110.1058,109.8475,110.076,17497.0
2024-01-23 14:00:00,110.86,110.93,110.72,110.91,21567.0,110.1257,110.1952,109.9866,110.1753,21567.0
2024-01-23 14:30:00,110.91,111.29,110.8,111.14,36553.0,110.1753,110.5528,110.0661,110.4038,36553.0
2024-01-23 15:00:00,111.15,111.51,111.14,111.38,31879.0,110.4137,110.7713,110.4038,110.6422,31879.0
2024-01-23 15:30:00,111.37,111.37,110.99,111.24,144102.0,110.6323,110.6323,110.2548,110.5031,144102.0
2024-01-24 09:30:00,111.99,112.33,111.25,111.59,177827.0,111.2482,111.5859,110.5131,110.8508,177827.0
2024-01-24 10:00:00,111.58,112.96,111.3,112.6,281666.0,110.8409,112.2117,110.5627,111.8541,281666.0
2024-01-24 10:30:00,112.58,113.6,112.55,112.56,54461.0,111.8343,112.8475,111.8045,111.8144,54461.0
2024-01-24 11:00:00,112.65,112.82,112.21,112.32,27251.0,111.9038,112.0727,111.4667,111.576,27251.0
2024-01-24 11:30:00,112.31,112.84,112.1,112.69,26514.0,111.5661,112.0925,111.3574,111.9435,26514.0
2024-01-24 12:00:00,112.7,112.72,112.23,112.46,14580.0,111.9535,111.9733,111.4866,111.7151,14580.0
2024-01-24 12:30:00,112.46,112.76,112.38,112.48,20463.0,111.7151,112.0131,111.6356,111.7349,20463.0
2024-01-24 13:00:00,112.47,112.47,111.92,112.15,25041.0,111.725,111.725,111.1786,111.4071,25041.0
2024-01-24 13:30:00,112.12,112.12,111.58,111.91,18917.0,111.3773,111.3773,110.8409,111.1687,18917.0
2024-01-24 14:00:00,111.85,111.91,111.07,111.29,25543.0,111.1091,111.1687,110.3343,110.5528,25543.0
2024-01-24 14:30:00,111.31,111.63,111.06,111.41,30465.0,110.5727,110.8906,110.3243,110.672,30465.0
2024-01-24 15:00:00,111.43,111.68,110.5,110.5,44950.0,110.6919,110.9402,109.768,109.768,44950.0
2024-01-24 15:30:00,110.47,111.25,110.46,110.68,197267.0,109.7382,110.5131,109.7283,109.9468,197267.0
2024-01-25 09:30:00,112.89,112.89,111.18,111.39,102959.0,112.1422,112.1422,110.4435,110.6521,102959.0
2024-01-25 10:00:00,111.44,112.15,111.22,111.8,42129.0,110.7018,111.4071,110.4833,111.0594,42129.0
2024-01-25 10:30:00,111.8,111.85,111.2,111.35,26112.0,111.0594,111.1091,110.4634,110.6124,26112.0
2024-01-25 11:00:00,111.29,112.06,111.25,112.02,50555.0,110.5528,111.3177,110.5131,111.278,50555.0
2024-01-25 11:30:00,112.02,112.06,111.67,111.83,39638.0,111.278,111.3177,110.9303,111.0892,39638.0
2024-01-25 12:00:00,111.86,111.87,111.31,111.76,25591.0,111.119,111.129,110.5727,111.0197,25591.0
2024-01-25 12:30:00,111.7,111.73,111.05,111.31,23539.0,110.9601,110.9899,110.3144,110.5727,23539.0
2024-01-25 13:00:00,111.3,111.47,110.78,110.98,21025.0,110.5627,110.7316,110.0462,110.2449,21025.0
2024-01-25 13:30:00,110.96,111.12,110.22,110.27,49030.0,110.225,110.3839,109.4899,109.5396,49030.0
2024-01-25 14:00:00,110.18,110.32,109.8,110.09,45068.0,109.4502,109.5892,109.0727,109.3608,45068.0
2024-01-25 14:30:00,110.06,110.14,109.76,110.1,67924.0,109.331,109.4104,109.0329,109.3707,67924.0
2024-01-25 15:00:00,110.07,110.51,110.01,110.47,64035.0,109.3409,109.778,109.2813,109.7382,64035.0
2024-01-25 15:30:00,110.49,110.63,109.91,109.94,181566.0,109.7581,109.8972,109.1819,109.2117,181566.0
2024-01-26 09:30:00,108.74,108.82,107.36,107.98,77539.0,108.0197,108.0992,106.6488,107.2647,77539.0
2024-01-26 10:00:00,108.02,108.02,107.13,107.7,27989.0,107.3045,107.3045,106.4204,106.9866,27989.0
2024-01-26 10:30:00,107.73,107.96,107.37,107.93,22755.0,107.0164,107.2449,106.6588,107.2151,22755.0
2024-01-26 11:00:00,108.0,108.0,107.55,107.55,24907.0,107.2846,107.2846,106.8376,106.8376,24907.0
2024-01-26 11:30:00,107.57,107.61,106.7,106.89,35390.0,106.8574,106.8972,105.9932,106.182,35390.0
2024-01-26 12:00:00,106.92,107.13,106.6,106.67,28660.0,106.2118,106.4204,105.8939,105.9634,28660.0
2024-01-26 12:30:00,106.64,106.64,105.9,106.1,38942.0,105.9336,105.9336,105.1985,105.3972,38942.0
2024-01-26 13:00:00,106.06,106.26,105.85,106.1,57679.0,105.3575,105.5561,105.1488,105.3972,57679.0
2024-01-26 13:30:00,106.16,106.16,105.36,105.4,33216.0,105.4568,105.4568,104.6621,104.7018,33216.0
2024-01-26 14:00:00,105.39,105.7,105.36,105.42,33420.0,104.6919,104.9998,104.6621,104.7217,33420.0
2024-01-26 14:30:00,105.42,105.74,105.33,105.62,31535.0,104.7217,105.0396,104.6323,104.9204,31535.0
2024-01-26 15:00:00,105.63,105.73,105.26,105.47,75800.0,104.9303,105.0296,104.5627,104.7714,75800.0
2024-01-26 15:30:00,105.5,105.63,104.81,105.47,389035.0,104.8012,104.9303,104.1157,104.7714,389035.0
2024-01-29 09:30:00,104.26,106.12,104.09,105.12,171456.0,103.5694,105.4171,103.4005,104.4237,171456.0
2024-01-29 10:00:00,105.16,105.34,104.78,105.26,32438.0,104.4634,104.6422,104.0859,104.5627,32438.0
2024-01-29 10:30:00,105.29,105.33,104.81,104.91,30484.0,104.5926,104.6323,104.1157,104.2151,30484.0
2024-01-29 11:00:00,104.91,105.01,104.7,104.98,21113.0,104.2151,104.3144,104.0065,104.2846,21113.0
2024-01-29 11:30:00,104.99,105.64,104.98,105.61,75708.0,104.2945,104.9402,104.2846,104.9104,75708.0
2024-01-29 12:00:00,105.62,105.76,105.4,105.68,109981.0,104.9204,105.0594,104.7018,104.98,109981.0
2024-01-29 12:30:00,105.68,105.7,105.3,105.65,30743.0,104.98,104.9998,104.6025,104.9502,30743.0
2024-01-29 13:00:00,105.67,105.74,105.49,105.68,22753.0,104.97,105.0396,104.7912,104.98,22753.0
2024-01-29 13:30:00,105.7,105.92,105.64,105.65,24912.0,104.9998,105.2184,104.9402,104.9502,24912.0
2024-01-29 14:00:00,105.61,105.65,105.47,105.51,24420.0,104.9104,104.9502,104.7714,104.8111,24420.0
2024-01-29 14:30:00,105.54,105.65,105.43,105.43,18686.0,104.8409,104.9502,104.7316,104.7316,18686.0
2024-01-29 15:00:00,105.46,106.31,105.46,106.26,191382.0,104.7614,105.6058,104.7614,105.5561,191382.0
2024-01-29 15:30:00,106.27,106.34,105.6,106.07,151322.0,105.5661,105.6356,104.9005,105.3674,151322.0
2024-01-30 09:30:00,104.89,106.03,104.53,105.99,99386.0,104.1952,105.3276,103.8376,105.2879,99386.0
2024-01-30 10:00:00,105.94,106.44,105.47,105.8,38431.0,105.2382,105.7349,104.7714,105.0992,38431.0
2024-01-30 10:30:00,105.77,106.02,105.41,105.55,51258.0,105.0694,105.3177,104.7118,104.8508,51258.0
2024-01-30 11:00:00,105.58,105.91,105.49,105.84,33713.0,104.8806,105.2084,104.7912,105.1389,33713.0
2024-01-30 11:30:00,105.82,105.92,105.65,105.72,27687.0,105.119,105.2184,104.9502,105.0197,27687.0
2024-01-30 12:00:00,105.73,105.78,105.32,105.42,35829.0,105.0296,105.0793,104.6224,104.7217,35829.0
2024-01-30 12:30:00,105.4,105.43,105.08,105.09,25788.0,104.7018,104.7316,104.3839,104.3939,25788.0
2024-01-30 13:00:00,105.13,105.18,104.75,105.05,32149.0,104.4336,104.4833,104.0561,104.3541,32149.0
2024-01-30 13:30:00,105.03,105.07,104.51,104.56,41951.0,104.3343,104.374,103.8177,103.8674,41951.0
2024-01-30 14:00:00,104.59,104.71,104.32,104.42,47480.0,103.8972,104.0164,103.629,103.7283,47480.0
2024-01-30 14:30:00,104.44,104.78,104.44,104.69,38223.0,103.7482,104.0859,103.7482,103.9965,38223.0
2024-01-30 15:00:00,104.7,104.74,104.46,104.72,72825.0,104.0065,104.0462,103.768,104.0263,72825.0
2024-01-30 15:30:00,104.72,104.97,104.4,104.5,320713.0,104.0263,104.2747,103.7084,103.8078,320713.0
2024-01-31 09:30:00,95.27,97.0,92.29,95.97,586530.0,94.6389,96.3575,91.6787,95.3343,586530.0
2024-01-31 10:00:00,95.9,96.5,95.08,95.98,433357.0,95.2648,95.8608,94.4502,95.3442,433357.0
2024-01-31 10:30:00,95.98,96.06,94.65,95.73,582000.0,95.3442,95.4237,94.023,95.0959,582000.0
2024-01-31 11:00:00,95.75,96.17,95.42,95.61,314933.0,95.1157,95.533,94.7879,94.9767,314933.0
2024-01-31 11:30:00,95.61,96.06,95.07,96.04,152479.0,94.9767,95.4237,94.4402,95.4038,152479.0
2024-01-31 12:00:00,96.11,96.64,95.98,96.57,142469.0,95.4734,95.9998,95.3442,95.9303,142469.0
2024-01-31 12:30:00,96.56,96.71,95.73,96.08,212063.0,95.9204,96.0694,95.0959,95.4436,212063.0
2024-01-31 13:00:00,96.05,96.8,96.03,96.51,182026.0,95.4138,96.1588,95.3939,95.8707,182026.0
2024-01-31 13:30:00,96.53,96.81,96.13,96.54,142121.0,95.8906,96.1687,95.4932,95.9005,142121.0
2024-01-31 14:00:00,96.57,96.81,95.86,96.64,172906.0,95.9303,96.1687,95.225,95.9998,172906.0
2024-01-31 14:30:00,96.65,98.79,96.26,97.27,247557.0,96.0098,98.1356,95.6224,96.6257,247557.0
2024-01-31 15:00:00,97.34,97.73,96.23,97.39,238252.0,96.6952,97.0826,95.5926,96.7449,238252.0
2024-01-31 15:30:00,97.41,97.53,96.44,96.59,590516.0,96.7647,96.884,95.8012,95.9502,590516.0
2024-02-01 09:30:00,97.12,97.13,94.88,94.91,134057.0,96.4767,96.4866,94.2515,94.2813,134057.0
2024-02-01 10:00:00,94.85,95.4,94.4,94.85,89867.0,94.2217,94.7681,93.7747,94.2217,89867.0
2024-02-01 10:30:00,94.86,94.97,93.83,93.98,114362.0,94.2316,94.3409,93.2085,93.3575,114362.0
2024-02-01 11:00:00,94.01,94.45,93.65,93.7,76257.0,93.3873,93.8244,93.0297,93.0793,76257.0
2024-02-01 11:30:00,93.68,93.81,93.37,93.67,122762.0,93.0595,93.1886,92.7515,93.0495,122762.0
2024-02-01 12:00:00,93.67,94.64,93.66,94.05,129413.0,93.0495,94.0131,93.0396,93.427,129413.0
2024-02-01 12:30:00,94.06,94.62,93.9,94.14,111905.0,93.4369,93.9932,93.278,93.5164,111905.0
2024-02-01 13:00:00,94.15,94.62,93.84,94.49,70400.0,93.5263,93.9932,93.2184,93.8641,70400.0
2024-02-01 13:30:00,94.46,95.01,94.39,94.76,48869.0,93.8343,94.3806,93.7648,94.1323,48869.0
2024-02-01 14:00:00,94.78,94.81,94.28,94.5,84972.0,94.1522,94.182,93.6555,93.874,84972.0
2024-02-01 14:30:00,94.48,94.74,94.14,94.63,62417.0,93.8542,94.1124,93.5164,94.0032,62417.0
2024-02-01 15:00:00,94.66,95.14,94.49,94.5,112597.0,94.033,94.5098,93.8641,93.874,112597.0
2024-02-01 15:30:00,94.5,95.55,94.47,95.13,250708.0,93.874,94.9171,93.8442,94.4999,250708.0
2024-02-02 09:30:00,95.17,95.25,93.87,95.19,189560.0,94.5396,94.6191,93.2482,94.5595,189560.0
2024-02-02 10:00:00,95.19,95.23,94.58,94.68,84502.0,94.5595,94.5992,93.9535,94.0528,84502.0
2024-02-02 10:30:00,94.63,95.2,94.29,94.8,36894.0,94.0032,94.5694,93.6654,94.172,36894.0
2024-02-02 11:00:00,94.84,95.24,94.53,95.23,38065.0,94.2118,94.6091,93.9038,94.5992,38065.0
2024-02-02 11:30:00,95.3,95.68,95.24,95.33,51544.0,94.6687,95.0462,94.6091,94.6985,51544.0
2024-02-02 12:00:00,95.35,95.88,95.2,95.85,51324.0,94.7184,95.2449,94.5694,95.2151,51324.0
2024-02-02 12:30:00,95.82,96.04,95.12,95.56,50767.0,95.1853,95.4038,94.4899,94.927,50767.0
2024-02-02 13:00:00,95.56,96.01,95.55,95.89,54943.0,94.927,95.374,94.9171,95.2548,54943.0
2024-02-02 13:30:00,95.91,96.31,95.82,96.16,33193.0,95.2747,95.672,95.1853,95.523,33193.0
2024-02-02 14:00:00,96.17,96.67,96.14,96.32,59475.0,95.533,96.0297,95.5032,95.682,59475.0
2024-02-02 14:30:00,96.34,96.59,96.27,96.54,45041.0,95.7018,95.9502,95.6323,95.9005,45041.0
2024-02-02 15:00:00,96.56,96.69,96.2,96.56,68111.0,95.9204,96.0495,95.5628,95.9204,68111.0
2024-02-02 15:30:00,96.57,96.68,96.29,96.33,193710.0,95.9303,96.0396,95.6522,95.6919,193710.0
2024-02-05 09:30:00,96.31,96.35,95.48,95.95,104012.0,95.672,95.7118,94.8475,95.3144,104012.0
2024-02-05 10:00:00,95.92,95.96,94.87,95.19,47779.0,95.2846,95.3244,94.2416,94.5595,47779.0
2024-02-05 10:30:00,95.19,95.43,94.74,94.77,28626.0,94.5595,94.7979,94.1124,94.1422,28626.0
2024-02-05 11:00:00,94.76,95.67,94.64,95.55,31616.0,94.1323,95.0363,94.0131,94.9171,31616.0
2024-02-05 11:30:00,95.54,95.83,95.54,95.73,26483.0,94.9071,95.1952,94.9071,95.0959,26483.0
2024-02-05 12:00:00,95.73,96.23,95.67,96.14,43898.0,95.0959,95.5926,95.0363,95.5032,43898.0
2024-02-05 12:30:00,96.19,96.73,96.19,96.65,32897.0,95.5528,96.0893,95.5528,96.0098,32897.0
2024-02-05 13:00:00,96.68,96.94,96.45,96.47,37635.0,96.0396,96.2979,95.8111,95.831,37635.0
2024-02-05 13:30:00,96.44,96.86,96.4,96.77,45459.0,95.8012,96.2184,95.7614,96.129,45459.0
2024-02-05 14:00:00,96.76,97.04,96.63,96.93,48432.0,96.1191,96.3972,95.9899,96.2879,48432.0
2024-02-05 14:30:00,96.98,97.17,96.76,96.78,39184.0,96.3376,96.5263,96.1191,96.1389,39184.0
2024-02-05 15:00:00,96.77,96.77,96.12,96.29,44055.0,96.129,96.129,95.4833,95.6522,44055.0
2024-02-05 15:30:00,96.28,96.46,96.09,96.24,187549.0,95.6422,95.821,95.4535,95.6025,187549.0
2024-02-06 09:30:00,96.62,97.21,96.22,96.6,98142.0,95.98,96.5661,95.5826,95.9601,98142.0
2024-02-06 10:00:00,96.61,97.35,96.48,97.17,33002.0,95.97,96.7051,95.8409,96.5263,33002.0
2024-02-06 10:30:00,97.2,97.34,96.55,96.93,45315.0,96.5561,96.6952,95.9104,96.2879,45315.0
2024-02-06 11:00:00,96.93,97.35,96.78,97.16,28245.0,96.2879,96.7051,96.1389,96.5164,28245.0
2024-02-06 11:30:00,97.16,97.3,96.42,96.73,24424.0,96.5164,96.6555,95.7813,96.0893,24424.0
2024-02-06 12:00:00,96.77,97.17,96.66,97.17,32042.0,96.129,96.5263,96.0197,96.5263,32042.0
2024-02-06 12:30:00,97.22,97.29,96.92,97.0,31367.0,96.576,96.6455,96.278,96.3575,31367.0
2024-02-06 13:00:00,96.96,97.18,96.84,97.16,24355.0,96.3177,96.5363,96.1985,96.5164,24355.0
2024-02-06 13:30:00,97.2,97.4,97.15,97.3,24476.0,96.5561,96.7548,96.5065,96.6555,24476.0
2024-02-06 14:00:00,97.32,97.5,96.77,97.03,29473.0,96.6753,96.8542,96.129,96.3873,29473.0
2024-02-06 14:30:00,97.04,97.56,96.91,97.56,20847.0,96.3972,96.9138,96.2681,96.9138,20847.0
2024-02-06 15:00:00,97.59,97.67,97.4,97.55,67465.0,96.9436,97.023,96.7548,96.9038,67465.0
2024-02-06 15:30:00,97.53,97.79,97.26,97.79,207376.0,96.884,97.1422,96.6157,97.1422,207376.0
2024-02-07 09:30:00,98.64,98.64,96.31,96.77,48818.0,97.9866,97.9866,95.672,96.129,48818.0
2024-02-07 10:00:00,96.78,98.04,96.78,98.04,32779.0,96.1389,97.3906,96.1389,97.3906,32779.0
2024-02-07 10:30:00,98.0,98.64,97.83,98.02,42825.0,97.3508,97.9866,97.182,97.3707,42825.0
2024-02-07 11:00:00,98.01,98.01,97.54,97.64,63528.0,97.3608,97.3608,96.8939,96.9932,63528.0
2024-02-07 11:30:00,97.65,97.67,97.25,97.51,29547.0,97.0032,97.023,96.6058,96.8641,29547.0
2024-02-07 12:00:00,97.53,97.59,97.13,97.23,20606.0,96.884,96.9436,96.4866,96.5859,20606.0
2024-02-07 12:30:00,97.16,97.61,97.04,97.61,20756.0,96.5164,96.9634,96.3972,96.9634,20756.0
2024-02-07 13:00:00,97.64,97.84,97.38,97.84,14716.0,96.9932,97.1919,96.7349,97.1919,14716.0
2024-02-07 13:30:00,97.88,97.88,97.54,97.68,18932.0,97.2316,97.2316,96.8939,97.033,18932.0
2024-02-07 14:00:00,97.69,97.74,97.54,97.61,15824.0,97.0429,97.0926,96.8939,96.9634,15824.0
2024-02-07 14:30:00,97.64,97.97,97.56,97.79,44860.0,96.9932,97.321,96.9138,97.1422,44860.0
2024-02-07 15:00:00,97.79,97.8,97.53,97.6,42006.0,97.1422,97.1522,96.884,96.9535,42006.0
2024-02-07 15:30:00,97.63,97.7,97.29,97.52,179280.0,96.9833,97.0528,96.6455,96.874,179280.0
2024-02-08 09:30:00,97.54,98.65,97.4,98.65,51959.0,96.8939,97.9965,96.7548,97.9965,51959.0
2024-02-08 10:00:00,98.55,98.89,98.42,98.81,115694.0,97.8972,98.2349,97.7681,98.1555,115694.0
2024-02-08 10:30:00,98.85,99.57,98.85,99.26,40004.0,98.1952,98.9104,98.1952,98.6025,40004.0
2024-02-08 11:00:00,99.25,99.4,98.7,98.76,29235.0,98.5926,98.7416,98.0462,98.1058,29235.0
2024-02-08 11:30:00,98.76,99.23,98.62,99.23,33998.0,98.1058,98.5727,97.9667,98.5727,33998.0
2024-02-08 12:00:00,99.21,99.27,98.99,99.17,21819.0,98.5528,98.6124,98.3343,98.5131,21819.0
2024-02-08 12:30:00,99.15,99.24,98.92,99.02,20536.0,98.4932,98.5826,98.2647,98.3641,20536.0
2024-02-08 13:00:00,99.02,99.27,98.91,99.12,60387.0,98.3641,98.6124,98.2548,98.4634,60387.0
2024-02-08 13:30:00,99.13,99.27,98.84,98.95,55651.0,98.4734,98.6124,98.1853,98.2945,55651.0
2024-02-08 14:00:00,98.96,99.04,98.68,98.68,65443.0,98.3045,98.384,98.0263,98.0263,65443.0
2024-02-08 14:30:00,98.65,98.74,98.3,98.71,71025.0,97.9965,98.0859,97.6489,98.0561,71025.0
2024-02-08 15:00:00,98.74,99.04,98.66,98.93,124566.0,98.0859,98.384,98.0065,98.2747,124566.0
2024-02-08 15:30:00,98.96,98.96,98.41,98.47,232379.0,98.3045,98.3045,97.7581,97.8177,232379.0
2024-02-09 09:30:00,99.32,99.97,98.81,99.63,105325.0,98.6621,99.3078,98.1555,98.97,105325.0
2024-02-09 10:00:00,99.69,100.55,99.67,100.55,39391.0,99.0296,99.8839,99.0098,99.8839,39391.0
2024-02-09 10:30:00,100.63,101.04,100.54,101.01,40371.0,99.9634,100.3707,99.874,100.3409,40371.0
2024-02-09 11:00:00,101.02,101.35,100.75,100.92,72045.0,100.3508,100.6786,100.0826,100.2515,72045.0
2024-02-09 11:30:00,100.9,101.45,100.65,101.45,23226.0,100.2316,100.778,99.9833,100.778,23226.0
2024-02-09 12:00:00,101.4,101.56,101.22,101.56,24853.0,100.7283,100.8873,100.5495,100.8873,24853.0
2024-02-09 12:30:00,101.59,101.85,101.47,101.79,36139.0,100.9171,101.1753,100.7979,101.1157,36139.0
2024-02-09 13:00:00,101.8,102.12,101.7,102.11,28968.0,101.1257,101.4435,101.0263,101.4336,28968.0
2024-02-09 13:30:00,102.14,102.21,101.94,101.96,24434.0,101.4634,101.533,101.2647,101.2846,24434.0
2024-02-09 14:00:00,101.98,102.39,101.86,102.39,43590.0,101.3045,101.7118,101.1853,101.7118,43590.0
2024-02-09 14:30:00,102.39,102.42,101.99,102.12,50666.0,101.7118,101.7416,101.3144,101.4435,50666.0
2024-02-09 15:00:00,102.09,102.15,101.75,102.01,100734.0,101.4137,101.4734,101.076,101.3343,100734.0
2024-02-09 15:30:00,102.04,102.41,101.92,102.33,169883.0,101.3641,101.7316,101.2449,101.6522,169883.0
2024-02-12 09:30:00,102.25,103.0,101.9,102.9,36080.0,101.5727,102.3177,101.225,102.2184,36080.0
2024-02-12 10:00:00,102.97,103.78,102.71,103.7,52498.0,102.2879,103.0926,102.0296,103.0131,52498.0
2024-02-12 10:30:00,103.68,104.55,103.66,104.47,37267.0,102.9932,103.8575,102.9733,103.778,37267.0
2024-02-12 11:00:00,104.5,104.5,103.79,103.94,53584.0,103.8078,103.8078,103.1025,103.2515,53584.0
2024-02-12 11:30:00,103.95,104.28,103.78,104.0,33876.0,103.2614,103.5892,103.0926,103.3111,33876.0
2024-02-12 12:00:00,104.0,104.25,103.93,104.19,21811.0,103.3111,103.5594,103.2416,103.4998,21811.0
2024-02-12 12:30:00,104.18,104.52,104.17,104.47,28105.0,103.4899,103.8277,103.48,103.778,28105.0
2024-02-12 13:00:00,104.45,104.77,104.43,104.44,23388.0,103.7581,104.076,103.7382,103.7482,23388.0
2024-02-12 13:30:00,104.39,104.39,103.7,103.96,23254.0,103.6985,103.6985,103.0131,103.2714,23254.0
2024-02-12 14:00:00,103.95,104.07,103.0,103.35,56719.0,103.2614,103.3806,102.3177,102.6654,56719.0
2024-02-12 14:30:00,103.29,103.35,103.11,103.21,35284.0,102.6058,102.6654,102.427,102.5263,35284.0
2024-02-12 15:00:00,103.22,103.42,103.11,103.21,25293.0,102.5363,102.7349,102.427,102.5263,25293.0
2024-02-12 15:30:00,103.26,103.26,102.76,102.91,113396.0,102.576,102.576,102.0793,102.2283,113396.0
2024-02-13 09:30:00,99.3,100.03,98.73,98.78,74250.0,98.6422,99.3674,98.076,98.1257,74250.0
2024-02-13 10:00:00,98.79,99.39,98.34,99.36,45707.0,98.1356,98.7316,97.6886,98.7018,45707.0
2024-02-13 10:30:00,99.4,100.02,99.21,99.48,48803.0,98.7416,99.3575,98.5528,98.821,48803.0
2024-02-13 11:00:00,99.5,99.99,99.5,99.77,28209.0,98.8409,99.3277,98.8409,99.1091,28209.0
2024-02-13 11:30:00,99.73,100.07,99.56,99.82,39718.0,99.0694,99.4071,98.9005,99.1588,39718.0
2024-02-13 12:00:00,99.78,99.83,99.31,99.31,15180.0,99.119,99.1687,98.6522,98.6522,15180.0
2024-02-13 12:30:00,99.36,99.7,99.32,99.45,12684.0,98.7018,99.0396,98.6621,98.7912,12684.0
2024-02-13 13:00:00,99.43,99.51,99.17,99.17,21197.0,98.7714,98.8508,98.5131,98.5131,21197.0
2024-02-13 13:30:00,99.11,99.2,98.71,98.87,25216.0,98.4535,98.5429,98.0561,98.2151,25216.0
2024-02-13 14:00:00,98.81,98.83,98.23,98.41,42904.0,98.1555,98.1753,97.5793,97.7581,42904.0
2024-02-13 14:30:00,98.42,98.67,98.01,98.12,45053.0,97.7681,98.0164,97.3608,97.47,45053.0
2024-02-13 15:00:00,98.14,98.17,97.47,97.79,58110.0,97.4899,97.5197,96.8244,97.1422,58110.0
2024-02-13 15:30:00,97.78,98.94,97.78,98.94,388398.0,97.1323,98.2846,97.1323,98.2846,388398.0
2024-02-14 09:30:00,100.2,101.25,100.02,101.23,82701.0,99.5363,100.5793,99.3575,100.5594,82701.0
2024-02-14 10:00:00,101.25,101.6,100.95,101.35,68941.0,100.5793,100.927,100.2813,100.6786,68941.0
2024-02-14 10:30:00,101.35,101.35,100.6,100.6,18117.0,100.6786,100.6786,99.9336,99.9336,18117.0
2024-02-14 11:00:00,100.55,100.92,100.28,100.84,21715.0,99.8839,100.2515,99.6157,100.172,21715.0
2024-02-14 11:30:00,100.84,101.03,100.58,100.81,30609.0,100.172,100.3608,99.9138,100.1422,30609.0
2024-02-14 12:00:00,100.63,101.12,100.41,101.12,16536.0,99.9634,100.4502,99.7449,100.4502,16536.0
2024-02-14 12:30:00,101.11,101.26,100.95,101.06,23614.0,100.4402,100.5892,100.2813,100.3906,23614.0
2024-02-14 13:00:00,101.06,101.25,100.71,100.71,39722.0,100.3906,100.5793,100.0429,100.0429,39722.0
2024-02-14 13:30:00,100.78,101.43,100.78,101.32,22553.0,100.1124,100.7581,100.1124,100.6488,22553.0
2024-02-14 14:00:00,101.37,101.37,100.85,101.22,16664.0,100.6985,100.6985,100.182,100.5495,16664.0
2024-02-14 14:30:00,101.24,101.48,101.13,101.38,18711.0,100.5694,100.8078,100.4601,100.7085,18711.0
2024-02-14 15:00:00,101.44,101.78,101.31,101.68,29471.0,100.7681,101.1058,100.6389,101.0065,29471.0
2024-02-14 15:30:00,101.67,101.81,101.47,101.61,105773.0,100.9965,101.1356,100.7979,100.9369,105773.0
2024-02-15 09:30:00,103.71,103.95,101.7,102.07,208891.0,103.1436,103.3822,101.1445,101.5125,208891.0
2024-02-15 10:00:00,101.99,102.67,101.7,102.22,83967.0,101.433,102.1092,101.1445,101.6617,83967.0
2024-02-15 10:30:00,102.26,102.54,101.99,102.29,62936.0,101.7015,101.9799,101.433,101.7313,62936.0
2024-02-15 11:00:00,102.39,102.41,101.73,102.17,27809.0,101.8308,101.8507,101.1744,101.612,27809.0
2024-02-15 11:30:00,102.16,102.26,101.86,102.0,18942.0,101.602,101.7015,101.3037,101.4429,18942.0
2024-02-15 12:00:00,102.05,102.34,101.86,102.32,20750.0,101.4926,101.781,101.3037,101.7612,20750.0
2024-02-15 12:30:00,102.28,102.35,101.83,101.86,20459.0,101.7214,101.791,101.2738,101.3037,20459.0
2024-02-15 13:00:00,101.84,102.5,101.83,102.46,22194.0,101.2838,101.9402,101.2738,101.9004,22194.0
2024-02-15 13:30:00,102.5,102.66,102.41,102.51,81169.0,101.9402,102.0993,101.8507,101.9501,81169.0
2024-02-15 14:00:00,102.53,103.27,102.43,103.08,45939.0,101.97,102.706,101.8705,102.517,45939.0
2024-02-15 14:30:00,103.1,103.19,102.72,102.79,44949.0,102.5369,102.6264,102.159,102.2286,44949.0
2024-02-15 15:00:00,102.81,102.9,102.47,102.69,52785.0,102.2485,102.338,101.9103,102.1291,52785.0
2024-02-15 15:30:00,102.7,102.76,102.24,102.56,214305.0,102.1391,102.1987,101.6816,101.9998,214305.0
2024-02-16 09:30:00,103.15,104.1,101.73,102.06,105909.0,102.5866,103.5314,101.1744,101.5026,105909.0
2024-02-16 10:00:00,101.92,102.96,101.63,102.61,37659.0,101.3633,102.3977,101.0749,102.0496,37659.0
2024-02-16 10:30:00,102.56,103.08,102.43,103.08,72425.0,101.9998,102.517,101.8705,102.517,72425.0
2024-02-16 11:00:00,103.11,103.74,103.02,103.66,40296.0,102.5468,103.1734,102.4573,103.0938,40296.0
2024-02-16 11:30:00,103.67,103.78,103.4,103.7,35672.0,103.1038,103.2132,102.8353,103.1336,35672.0
2024-02-16 12:00:00,103.63,103.64,103.09,103.55,32142.0,103.064,103.0739,102.5269,102.9844,32142.0
2024-02-16 12:30:00,103.58,103.74,103.4,103.48,19648.0,103.0143,103.1734,102.8353,102.9148,19648.0
2024-02-16 13:00:00,103.5,103.56,103.07,103.56,64308.0,102.9347,102.9944,102.5071,102.9944,64308.0
2024-02-16 13:30:00,103.58,103.66,103.44,103.47,15465.0,103.0143,103.0938,102.875,102.9049,15465.0
2024-02-16 14:00:00,103.49,103.84,103.49,103.64,37287.0,102.9248,103.2728,102.9248,103.0739,37287.0
2024-02-16 14:30:00,103.66,103.66,102.45,102.81,59243.0,103.0938,103.0938,101.8904,102.2485,59243.0
2024-02-16 15:00:00,102.78,103.06,102.64,102.85,89073.0,102.2186,102.4971,102.0794,102.2883,89073.0
2024-02-16 15:30:00,102.87,102.93,102.23,102.25,227502.0,102.3081,102.3678,101.6716,101.6915,227502.0
2024-02-20 09:30:00,100.53,101.81,100.12,100.54,75063.0,99.9809,101.2539,99.5732,99.9909,75063.0
2024-02-20 10:00:00,100.47,100.55,99.7,99.87,53750.0,99.9213,100.0008,99.1555,99.3245,53750.0
2024-02-20 10:30:00,99.82,100.44,99.72,100.42,31738.0,99.2748,99.8914,99.1754,99.8715,31738.0
2024-02-20 11:00:00,100.38,100.61,99.72,99.92,41957.0,99.8317,100.0605,99.1754,99.3743,41957.0
2024-02-20 11:30:00,99.92,99.93,99.37,99.4,46709.0,99.3743,99.3842,98.8273,98.8571,46709.0
2024-02-20 12:00:00,99.4,99.52,98.84,98.95,37059.0,98.8571,98.9764,98.3002,98.4096,37059.0
2024-02-20 12:30:00,99.04,99.35,98.89,99.25,53929.0,98.4991,98.8074,98.3499,98.7079,53929.0
2024-02-20 13:00:00,99.28,99.68,99.17,99.43,48716.0,98.7378,99.1356,98.6284,98.8869,48716.0
2024-02-20 13:30:00,99.43,99.77,99.35,99.65,31515.0,98.8869,99.2251,98.8074,99.1057,31515.0
2024-02-20 14:00:00,99.67,99.8,99.41,99.78,23677.0,99.1256,99.2549,98.867,99.235,23677.0
2024-02-20 14:30:00,99.79,100.4,99.64,100.31,29414.0,99.245,99.8516,99.0958,99.7621,29414.0
2024-02-20 15:00:00,100.32,100.56,100.11,100.41,36953.0,99.7721,100.0108,99.5632,99.8616,36953.0
2024-02-20 15:30:00,100.42,100.48,99.97,100.16,160037.0,99.8715,99.9312,99.424,99.6129,160037.0
2024-02-21 09:30:00,98.33,98.94,97.93,97.98,56672.0,97.7929,98.3996,97.3951,97.4449,56672.0
2024-02-21 10:00:00,98.01,98.53,97.96,98.24,29350.0,97.4747,97.9919,97.425,97.7034,29350.0
2024-02-21 10:30:00,98.25,98.37,97.8,97.88,19623.0,97.7134,97.8327,97.2658,97.3454,19623.0
2024-02-21 11:00:00,97.89,98.46,97.88,98.22,18531.0,97.3553,97.9222,97.3454,97.6835,18531.0
2024-02-21 11:30:00,98.26,98.5,97.98,98.45,19688.0,97.7233,97.962,97.4449,97.9123,19688.0
2024-02-21 12:00:00,98.44,98.46,97.95,98.28,21892.0,97.9023,97.9222,97.415,97.7432,21892.0
2024-02-21 12:30:00,98.33,98.61,98.22,98.57,19631.0,97.7929,98.0714,97.6835,98.0316,19631.0
2024-02-21 13:00:00,98.56,98.76,98.2,98.57,13553.0,98.0217,98.2206,97.6637,98.0316,13553.0
2024-02-21 13:30:00,98.61,98.75,98.52,98.61,10936.0,98.0714,98.2106,97.9819,98.0714,10936.0
2024-02-21 14:00:00,98.56,98.9,98.15,98.39,25294.0,98.0217,98.3598,97.6139,97.8526,25294.0
2024-02-21 14:30:00,98.43,98.47,98.17,98.37,14899.0,97.8924,97.9322,97.6338,97.8327,14899.0
2024-02-21 15:00:00,98.28,98.69,97.99,98.64,19923.0,97.7432,98.151,97.4548,98.1013,19923.0
2024-02-21 15:30:00,98.65,99.61,98.63,99.58,124558.0,98.1112,99.066,98.0913,99.0361,124558.0
2024-02-22 09:30:00,101.61,101.86,100.35,100.41,69832.0,101.055,101.3037,99.8019,99.8616,69832.0
2024-02-22 10:00:00,100.48,101.52,100.34,101.07,38699.0,99.9312,100.9655,99.792,100.518,38699.0
2024-02-22 10:30:00,101.04,101.07,100.4,100.67,33433.0,100.4881,100.518,99.8516,100.1202,33433.0
2024-02-22 11:00:00,100.71,101.25,100.64,100.99,21871.0,100.1599,100.697,100.0903,100.4384,21871.0
2024-02-22 11:30:00,101.04,101.62,101.01,101.61,46755.0,100.4881,101.065,100.4583,101.055,46755.0
2024-02-22 12:00:00,101.61,102.09,101.45,102.04,35320.0,101.055,101.5324,100.8959,101.4827,35320.0
2024-02-22 12:30:00,102.04,102.26,101.82,102.16,19673.0,101.4827,101.7015,101.2639,101.602,19673.0
2024-02-22 13:00:00,102.17,102.27,101.79,102.0,18657.0,101.612,101.7114,101.234,101.4429,18657.0
2024-02-22 13:30:00,101.98,102.53,101.93,102.53,25239.0,101.423,101.97,101.3733,101.97,25239.0
2024-02-22 14:00:00,102.5,103.06,102.48,102.77,58662.0,101.9402,102.4971,101.9203,102.2087,58662.0
2024-02-22 14:30:00,102.8,102.83,102.37,102.51,32435.0,102.2385,102.2684,101.8109,101.9501,32435.0
2024-02-22 15:00:00,102.5,103.34,102.43,102.84,110088.0,101.9402,102.7756,101.8705,102.2783,110088.0
2024-02-22 15:30:00,102.84,102.93,102.48,102.48,212918.0,102.2783,102.3678,101.9203,101.9203,212918.0
2024-02-23 09:30:00,102.49,102.72,100.6,100.71,43574.0,101.9302,102.159,100.0505,100.1599,43574.0
2024-02-23 10:00:00,100.62,100.85,100.24,100.28,36398.0,100.0704,100.2992,99.6925,99.7323,36398.0
2024-02-23 10:30:00,100.33,100.9,100.27,100.69,51819.0,99.782,100.3489,99.7223,100.1401,51819.0
2024-02-23 11:00:00,100.75,100.75,100.03,100.62,30325.0,100.1997,100.1997,99.4837,100.0704,30325.0
2024-02-23 11:30:00,100.65,100.82,100.49,100.81,23865.0,100.1003,100.2693,99.9411,100.2594,23865.0
2024-02-23 12:00:00,100.81,101.1,100.68,100.77,22060.0,100.2594,100.5478,100.1301,100.2196,22060.0
2024-02-23 12:30:00,100.73,101.15,100.59,101.06,28755.0,100.1798,100.5975,100.0406,100.508,28755.0
2024-02-23 13:00:00,101.12,101.22,100.99,101.16,22801.0,100.5677,100.6672,100.4384,100.6075,22801.0
2024-02-23 13:30:00,101.17,101.22,100.91,101.11,57836.0,100.6174,100.6672,100.3589,100.5578,57836.0
2024-02-23 14:00:00,101.08,101.09,100.68,100.8,19617.0,100.5279,100.5379,100.1301,100.2495,19617.0
2024-02-23 14:30:00,100.82,100.94,100.69,100.83,50226.0,100.2693,100.3887,100.1401,100.2793,50226.0
2024-02-23 15:00:00,100.86,100.9,100.27,100.27,63129.0,100.3091,100.3489,99.7223,99.7223,63129.0
2024-02-23 15:30:00,100.26,100.45,100.07,100.11,253576.0,99.7124,99.9014,99.5234,99.5632,253576.0
2024-02-26 09:30:00,100.89,101.2,100.19,101.09,39514.0,100.339,100.6473,99.6428,100.5379,39514.0
2024-02-26 10:00:00,100.93,101.3,100.83,101.24,17497.0,100.3787,100.7467,100.2793,100.687,17497.0
2024-02-26 10:30:00,101.32,101.85,101.24,101.77,37994.0,100.7666,101.2937,100.687,101.2142,37994.0
2024-02-26 11:00:00,101.75,102.05,101.58,102.02,15102.0,101.1943,101.4926,101.0252,101.4628,15102.0
2024-02-26 11:30:00,102.0,102.33,101.92,102.27,18643.0,101.4429,101.7711,101.3633,101.7114,18643.0
2024-02-26 12:00:00,102.24,102.31,102.04,102.19,20954.0,101.6816,101.7512,101.4827,101.6319,20954.0
2024-02-26 12:30:00,102.18,102.22,101.79,102.01,15107.0,101.6219,101.6617,101.234,101.4528,15107.0
2024-02-26 13:00:00,101.98,102.09,101.7,101.7,15038.0,101.423,101.5324,101.1445,101.1445,15038.0
2024-02-26 13:30:00,101.73,101.98,101.65,101.97,14324.0,101.1744,101.423,101.0948,101.4131,14324.0
2024-02-26 14:00:00,101.94,102.11,101.88,102.08,16853.0,101.3832,101.5523,101.3236,101.5225,16853.0
2024-02-26 14:30:00,102.07,102.2,101.91,102.17,18739.0,101.5125,101.6418,101.3534,101.612,18739.0
2024-02-26 15:00:00,102.13,102.56,102.12,102.48,29782.0,101.5722,101.9998,101.5622,101.9203,29782.0
2024-02-26 15:30:00,102.5,102.52,102.06,102.13,138516.0,101.9402,101.9601,101.5026,101.5722,138516.0
2024-02-27 09:30:00,102.91,102.91,101.0,101.49,40498.0,102.3479,102.3479,100.4484,100.9357,40498.0
2024-02-27 10:00:00,101.58,101.67,101.04,101.45,44001.0,101.0252,101.1147,100.4881,100.8959,44001.0
2024-02-27 10:30:00,101.48,101.81,101.28,101.54,76191.0,100.9257,101.2539,100.7268,100.9854,76191.0
2024-02-27 11:00:00,101.6,101.74,101.4,101.41,22751.0,101.0451,101.1843,100.8462,100.8561,22751.0
2024-02-27 11:30:00,101.38,101.64,101.15,101.57,39246.0,100.8263,101.0849,100.5975,101.0152,39246.0
2024-02-27 12:00:00,101.6,101.64,101.0,101.07,28046.0,101.0451,101.0849,100.4484,100.518,28046.0
2024-02-27 12:30:00,101.08,101.14,100.46,100.48,44705.0,100.5279,100.5876,99.9113,99.9312,44705.0
2024-02-27 13:00:00,100.44,100.8,100.33,100.69,25432.0,99.8914,100.2495,99.782,100.1401,25432.0
2024-02-27 13:30:00,100.66,100.86,100.62,100.73,16063.0,100.1102,100.3091,100.0704,100.1798,16063.0
2024-02-27 14:00:00,100.73,100.86,100.52,100.79,29830.0,100.1798,100.3091,99.971,100.2395,29830.0
2024-02-27 14:30:00,100.81,100.93,100.35,100.52,37722.0,100.2594,100.3787,99.8019,99.971,37722.0
2024-02-27 15:00:00,100.51,100.61,100.28,100.28,62828.0,99.961,100.0605,99.7323,99.7323,62828.0
2024-02-27 15:30:00,100.29,100.4,100.04,100.24,216614.0,99.7422,99.8516,99.4936,99.6925,216614.0
2024-02-28 09:30:00,98.9,99.21,98.76,99.1,56332.0,98.3598,98.6681,98.2206,98.5587,56332.0
2024-02-28 10:00:00,99.07,99.86,98.98,99.71,37488.0,98.5289,99.3146,98.4394,99.1654,37488.0
2024-02-28 10:30:00,99.63,100.22,99.63,100.22,18885.0,99.0858,99.6726,99.0858,99.6726,18885.0
2024-02-28 11:00:00,100.23,100.6,100.23,100.54,21990.0,99.6826,100.0505,99.6826,99.9909,21990.0
2024-02-28 11:30:00,100.55,100.69,100.44,100.68,29536.0,100.0008,100.1401,99.8914,100.1301,29536.0
2024-02-28 12:00:00,100.63,100.68,100.39,100.39,14779.0,100.0804,100.1301,99.8417,99.8417,14779.0
2024-02-28 12:30:00,100.37,100.39,99.96,100.06,24352.0,99.8218,99.8417,99.414,99.5135,24352.0
2024-02-28 13:00:00,100.06,100.53,99.95,100.5,14296.0,99.5135,99.9809,99.4041,99.9511,14296.0
2024-02-28 13:30:00,100.47,100.52,100.33,100.45,11388.0,99.9213,99.971,99.782,99.9014,11388.0
2024-02-28 14:00:00,100.48,100.62,100.33,100.49,31535.0,99.9312,100.0704,99.782,99.9411,31535.0
2024-02-28 14:30:00,100.5,100.5,100.16,100.31,24904.0,99.9511,99.9511,99.6129,99.7621,24904.0
2024-02-28 15:00:00,100.33,100.39,100.03,100.32,108598.0,99.782,99.8417,99.4837,99.7721,108598.0
2024-02-28 15:30:00,100.33,100.41,100.13,100.36,147591.0,99.782,99.8616,99.5831,99.8119,147591.0
2024-02-29 09:30:00,101.99,102.64,101.42,102.56,61689.0,101.433,102.0794,100.8661,101.9998,61689.0
2024-02-29 10:00:00,102.59,102.68,101.41,102.14,31664.0,102.0297,102.1192,100.8561,101.5821,31664.0
2024-02-29 10:30:00,102.18,102.4,101.99,102.12,27868.0,101.6219,101.8407,101.433,101.5622,27868.0
2024-02-29 11:00:00,102.12,102.54,101.81,102.34,19302.0,101.5622,101.9799,101.2539,101.781,19302.0
2024-02-29 11:30:00,102.26,102.93,101.8,102.93,23970.0,101.7015,102.3678,101.244,102.3678,23970.0
2024-02-29 12:00:00,102.93,103.09,102.75,102.79,24451.0,102.3678,102.5269,102.1888,102.2286,24451.0
2024-02-29 12:30:00,102.92,103.51,102.86,103.51,34849.0,102.3579,102.9447,102.2982,102.9447,34849.0
2024-02-29 13:00:00,103.54,103.84,103.48,103.8,28465.0,102.9745,103.2728,102.9148,103.2331,28465.0
2024-02-29 13:30:00,103.74,103.83,103.22,103.57,33547.0,103.1734,103.2629,102.6562,103.0043,33547.0
2024-02-29 14:00:00,103.61,103.67,103.05,103.13,40253.0,103.0441,103.1038,102.4872,102.5667,40253.0
2024-02-29 14:30:00,103.11,103.14,102.78,103.13,45971.0,102.5468,102.5767,102.2186,102.5667,45971.0
2024-02-29 15:00:00,103.12,103.2,102.77,102.81,59336.0,102.5568,102.6363,102.2087,102.2485,59336.0
2024-02-29 15:30:00,102.82,103.75,102.82,103.58,400656.0,102.2584,103.1833,102.2584,103.0143,400656.0
2024-03-01 09:30:00,104.06,104.06,102.76,103.75,70770.0,103.4916,103.4916,102.1987,103.1833,70770.0
2024-03-01 10:00:00,103.8,105.07,103.4,104.95,126517.0,103.2331,104.4961,102.8353,104.3768,126517.0
2024-03-01 10:30:00,105.01,105.24,104.55,105.13,75873.0,104.4365,104.6652,103.979,104.5558,75873.0
2024-03-01 11:00:00,105.15,105.89,105.13,105.79,50782.0,104.5757,105.3117,104.5558,105.2122,50782.0
2024-03-01 11:30:00,105.82,105.93,105.29,105.41,36161.0,105.242,105.3514,104.7149,104.8343,36161.0
2024-03-01 12:00:00,105.36,105.52,105.24,105.39,27168.0,104.7845,104.9437,104.6652,104.8144,27168.0
2024-03-01 12:30:00,105.39,105.97,105.25,105.92,32102.0,104.8144,105.3912,104.6751,105.3415,32102.0
2024-03-01 13:00:00,105.96,106.25,105.89,106.24,29380.0,105.3813,105.6697,105.3117,105.6597,29380.0
2024-03-01 13:30:00,106.25,106.67,105.99,106.51,40056.0,105.6697,106.0874,105.4111,105.9283,40056.0
2024-03-01 14:00:00,106.53,106.79,106.31,106.79,32156.0,105.9482,106.2067,105.7294,106.2067,32156.0
2024-03-01 14:30:00,106.79,106.79,106.2,106.43,34792.0,106.2067,106.2067,105.62,105.8487,34792.0
2024-03-01 15:00:00,106.37,106.42,105.27,105.46,54725.0,105.789,105.8388,104.695,104.884,54725.0
2024-03-01 15:30:00,105.47,105.93,105.22,105.92,281938.0,104.8939,105.3514,104.6453,105.3415,281938.0
2024-03-04 09:30:00,106.64,106.85,105.51,105.75,41431.0,106.0576,106.2664,104.9337,105.1724,41431.0
2024-03-04 10:00:00,105.49,106.42,105.43,106.15,29561.0,104.9138,105.8388,104.8542,105.5702,29561.0
2024-03-04 10:30:00,106.18,106.56,106.05,106.18,24591.0,105.6001,105.978,105.4708,105.6001,24591.0
2024-03-04 11:00:00,106.18,106.5,106.06,106.34,19886.0,105.6001,105.9183,105.4807,105.7592,19886.0
2024-03-04 11:30:00,106.37,106.93,106.29,106.84,18149.0,105.789,106.346,105.7095,106.2565,18149.0
2024-03-04 12:00:00,106.82,106.92,106.29,106.34,31859.0,106.2366,106.336,105.7095,105.7592,31859.0
2024-03-04 12:30:00,106.36,106.68,106.21,106.54,33432.0,105.7791,106.0973,105.6299,105.9581,33432.0
2024-03-04 13:00:00,106.51,106.75,106.37,106.39,14390.0,105.9283,106.167,105.789,105.8089,14390.0
2024-03-04 13:30:00,106.41,106.53,106.35,106.37,15938.0,105.8288,105.9482,105.7691,105.789,15938.0
2024-03-04 14:00:00,106.37,106.43,106.1,106.23,35280.0,105.789,105.8487,105.5205,105.6498,35280.0
2024-03-04 14:30:00,106.26,106.72,106.18,106.46,24622.0,105.6796,106.1371,105.6001,105.8785,24622.0
2024-03-04 15:00:00,106.42,106.72,106.07,106.07,32858.0,105.8388,106.1371,105.4907,105.4907,32858.0
2024-03-04 15:30:00,106.1,106.26,105.68,105.85,143753.0,105.5205,105.6796,105.1028,105.2719,143753.0
2024-03-05 09:30:00,104.57,105.07,104.01,104.86,30319.0,103.9989,104.4961,103.4419,104.2873,30319.0
2024-03-05 10:00:00,104.92,105.42,104.24,104.48,49619.0,104.347,104.8442,103.6707,103.9094,49619.0
2024-03-05 10:30:00,104.42,104.58,103.98,104.57,44904.0,103.8497,104.0088,103.4121,103.9989,44904.0
2024-03-05 11:00:00,104.55,104.57,103.99,104.13,29063.0,103.979,103.9989,103.422,103.5613,29063.0
2024-03-05 11:30:00,104.1,104.19,103.52,103.82,31484.0,103.5314,103.6209,102.9546,103.253,31484.0
2024-03-05 12:00:00,103.85,103.99,103.67,103.87,24462.0,103.2828,103.422,103.1038,103.3027,24462.0
2024-03-05 12:30:00,103.88,104.02,103.64,103.86,16902.0,103.3126,103.4519,103.0739,103.2927,16902.0
2024-03-05 13:00:00,103.85,103.85,103.22,103.43,19450.0,103.2828,103.2828,102.6562,102.8651,19450.0
2024-03-05 13:30:00,103.41,103.53,103.0,103.11,13222.0,102.8452,102.9645,102.4374,102.5468,13222.0
2024-03-05 14:00:00,103.05,103.36,102.96,103.33,11482.0,102.4872,102.7955,102.3977,102.7656,11482.0
2024-03-05 14:30:00,103.37,103.4,102.68,102.7,20644.0,102.8054,102.8353,102.1192,102.1391,20644.0
2024-03-05 15:00:00,102.74,102.95,102.43,102.59,45590.0,102.1789,102.3877,101.8705,102.0297,45590.0
2024-03-05 15:30:00,102.6,103.81,102.52,103.8,125951.0,102.0396,103.243,101.9601,103.2331,125951.0
2024-03-06 09:30:00,105.99,107.06,105.88,106.91,46334.0,105.4111,106.4753,105.3017,106.3261,46334.0
2024-03-06 10:00:00,106.62,106.89,105.76,106.31,22272.0,106.0377,106.3062,105.1824,105.7294,22272.0
2024-03-06 10:30:00,106.22,106.61,106.08,106.61,32122.0,105.6398,106.0277,105.5006,106.0277,32122.0
2024-03-06 11:00:00,106.61,106.85,106.33,106.58,24150.0,106.0277,106.2664,105.7492,105.9979,24150.0
2024-03-06 11:30:00,106.54,107.14,106.23,107.07,24518.0,105.9581,106.5548,105.6498,106.4852,24518.0
2024-03-06 12:00:00,106.98,107.47,106.91,107.32,25738.0,106.3957,106.883,106.3261,106.7338,25738.0
2024-03-06 12:30:00,107.33,107.46,106.91,107.19,13093.0,106.7438,106.8731,106.3261,106.6046,13093.0
2024-03-06 13:00:00,107.2,107.73,107.19,107.72,20299.0,106.6145,107.1416,106.6046,107.1317,20299.0
2024-03-06 13:30:00,107.78,107.78,106.66,107.16,24797.0,107.1913,107.1913,106.0774,106.5747,24797.0
2024-03-06 14:00:00,107.08,107.17,106.34,107.17,35402.0,106.4952,106.5847,105.7592,106.5847,35402.0
2024-03-06 14:30:00,107.12,107.26,106.37,106.54,25529.0,106.5349,106.6742,105.789,105.9581,25529.0
2024-03-06 15:00:00,106.51,106.68,106.13,106.37,38767.0,105.9283,106.0973,105.5503,105.789,38767.0
2024-03-06 15:30:00,106.39,106.81,106.03,106.8,175284.0,105.8089,106.2266,105.4509,106.2167,175284.0
2024-03-07 09:30:00,107.21,108.25,107.04,108.07,83442.0,106.6244,107.6588,106.4554,107.4797,83442.0
2024-03-07 10:00:00,108.23,109.07,108.07,108.79,24868.0,107.6389,108.4743,107.4797,108.1958,24868.0
2024-03-07 10:30:00,108.74,109.08,108.59,108.94,22360.0,108.1461,108.4842,107.9969,108.345,22360.0
2024-03-07 11:00:00,108.93,109.65,108.77,109.6,30439.0,108.335,109.0511,108.1759,109.0014,30439.0
2024-03-07 11:30:00,109.55,109.99,109.25,109.97,34693.0,108.9517,109.3893,108.6533,109.3694,34693.0
2024-03-07 12:00:00,109.98,110.55,109.78,110.28,65313.0,109.3793,109.9462,109.1804,109.6777,65313.0
2024-03-07 12:30:00,110.26,110.26,109.78,110.13,27678.0,109.6578,109.6578,109.1804,109.5285,27678.0
2024-03-07 13:00:00,110.17,110.18,109.85,110.01,19627.0,109.5683,109.5782,109.25,109.4091,19627.0
2024-03-07 13:30:00,109.99,110.23,109.9,110.16,31882.0,109.3893,109.6279,109.2998,109.5583,31882.0
2024-03-07 14:00:00,110.14,110.23,109.97,110.2,39598.0,109.5384,109.6279,109.3694,109.5981,39598.0
2024-03-07 14:30:00,110.23,110.36,110.11,110.19,38893.0,109.6279,109.7572,109.5086,109.5882,38893.0
2024-03-07 15:00:00,110.16,110.23,109.7,109.8,42152.0,109.5583,109.6279,109.1008,109.2003,42152.0
2024-03-07 15:30:00,109.81,110.32,109.75,109.97,165138.0,109.2102,109.7175,109.1506,109.3694,165138.0
2024-03-08 09:30:00,110.43,110.92,109.94,110.02,33051.0,109.8269,110.3142,109.3395,109.4191,33051.0
2024-03-08 10:00:00,110.0,110.03,109.35,109.79,26614.0,109.3992,109.429,108.7528,109.1904,26614.0
2024-03-08 10:30:00,109.86,109.86,109.27,109.55,35794.0,109.26,109.26,108.6732,108.9517,35794.0
2024-03-08 11:00:00,109.62,109.62,107.87,107.89,48728.0,109.0213,109.0213,107.2808,107.3007,48728.0
2024-03-08 11:30:00,107.79,108.75,107.37,108.44,30939.0,107.2013,108.156,106.7836,107.8477,30939.0
2024-03-08 12:00:00,108.35,108.92,108.17,108.73,14826.0,107.7582,108.3251,107.5792,108.1361,14826.0
2024-03-08 12:30:00,108.8,108.85,107.63,107.64,36239.0,108.2058,108.2555,107.0421,107.0521,36239.0
2024-03-08 13:00:00,107.58,107.89,107.3,107.51,14837.0,106.9924,107.3007,106.714,106.9228,14837.0
2024-03-08 13:30:00,107.4,107.5,106.85,107.05,28956.0,106.8134,106.9129,106.2664,106.4653,28956.0
2024-03-08 14:00:00,107.03,107.91,107.02,107.69,29762.0,106.4454,107.3206,106.4355,107.1018,29762.0
2024-03-08 14:30:00,107.65,108.16,107.56,107.91,34776.0,107.062,107.5693,106.9725,107.3206,34776.0
2024-03-08 15:00:00,107.93,108.16,106.79,106.8,46109.0,107.3405,107.5693,106.2067,106.2167,46109.0
2024-03-08 15:30:00,106.8,107.1,106.08,106.15,223631.0,106.2167,106.515,105.5006,105.5702,223631.0
2024-03-11 09:30:00,105.81,106.33,105.02,105.23,51870.0,105.2321,105.7492,104.4464,104.6553,51870.0
2024-03-11 10:00:00,105.16,105.43,104.56,105.33,68828.0,104.5856,104.8542,103.9889,104.7547,68828.0
2024-03-11 10:30:00,105.35,106.01,105.34,105.99,17445.0,104.7746,105.431,104.7647,105.4111,17445.0
2024-03-11 11:00:00,105.98,106.14,105.25,105.25,36677.0,105.4012,105.5603,104.6751,104.6751,36677.0
2024-03-11 11:30:00,105.1,105.52,104.9,105.52,35350.0,104.526,104.9437,104.3271,104.9437,35350.0
2024-03-11 12:00:00,105.39,105.48,105.1,105.32,13316.0,104.8144,104.9039,104.526,104.7448,13316.0
2024-03-11 12:30:00,105.36,105.77,105.35,105.62,12471.0,104.7845,105.1923,104.7746,105.0431,12471.0
2024-03-11 13:00:00,105.64,105.74,105.23,105.67,9011.0,105.063,105.1625,104.6553,105.0929,9011.0
2024-03-11 13:30:00,105.62,105.68,105.26,105.57,7120.0,105.0431,105.1028,104.6851,104.9934,7120.0
2024-03-11 14:00:00,105.68,105.85,105.42,105.82,20693.0,105.1028,105.2719,104.8442,105.242,20693.0
2024-03-11 14:30:00,105.83,106.31,105.68,106.05,26397.0,105.252,105.7294,105.1028,105.4708,26397.0
2024-03-11 15:00:00,106.03,106.28,105.79,106.0,88737.0,105.4509,105.6995,105.2122,105.4211,88737.0
2024-03-11 15:30:00,105.96,106.6,105.96,106.4,197785.0,105.3813,106.0178,105.3813,105.8189,197785.0
2024-03-12 09:30:00,107.04,107.4,105.25,106.5,51159.0,106.4554,106.8134,104.6751,105.9183,51159.0
2024-03-12 10:00:00,106.5,106.7,105.81,106.38,49351.0,105.9183,106.1172,105.2321,105.799,49351.0
2024-03-12 10:30:00,106.41,107.44,106.35,106.99,47476.0,105.8288,106.8532,105.7691,106.4056,47476.0
2024-03-12 11:00:00,106.99,107.41,106.79,107.41,27123.0,106.4056,106.8234,106.2067,106.8234,27123.0
2024-03-12 11:30:00,107.41,107.41,107.07,107.35,27585.0,106.8234,106.8234,106.4852,106.7637,27585.0
2024-03-12 12:00:00,107.31,107.34,106.57,106.62,26452.0,106.7239,106.7537,105.9879,106.0377,26452.0
2024-03-12 12:30:00,106.63,106.66,105.76,106.56,40438.0,106.0476,106.0774,105.1824,105.978,40438.0
2024-03-12 13:00:00,106.57,107.01,106.34,106.66,21633.0,105.9879,106.4255,105.7592,106.0774,21633.0
2024-03-12 13:30:00,106.71,106.78,106.41,106.58,16238.0,106.1272,106.1968,105.8288,105.9979,16238.0
2024-03-12 14:00:00,106.6,106.98,106.52,106.98,24703.0,106.0178,106.3957,105.9382,106.3957,24703.0
2024-03-12 14:30:00,106.99,107.24,106.76,107.21,17844.0,106.4056,106.6543,106.1769,106.6244,17844.0
2024-03-12 15:00:00,107.23,107.78,107.03,107.73,51763.0,106.6443,107.1913,106.4454,107.1416,51763.0
2024-03-12 15:30:00,107.75,108.42,107.61,108.25,172020.0,107.1615,107.8278,107.0223,107.6588,172020.0
2024-03-13 09:30:00,106.69,108.32,106.3,107.3,60826.0,106.1073,107.7284,105.7194,106.714,60826.0
2024-03-13 10:00:00,107.18,107.24,106.44,106.61,54441.0,106.5946,106.6543,105.8586,106.0277,54441.0
2024-03-13 10:30:00,106.67,106.68,106.19,106.48,37602.0,106.0874,106.0973,105.61,105.8984,37602.0
2024-03-13 11:00:00,106.48,106.54,105.31,105.31,25570.0,105.8984,105.9581,104.7348,104.7348,25570.0
2024-03-13 11:30:00,105.31,105.66,104.81,105.57,46474.0,104.7348,105.0829,104.2376,104.9934,46474.0
2024-03-13 12:00:00,105.6,105.75,105.15,105.16,15878.0,105.0232,105.1724,104.5757,104.5856,15878.0
2024-03-13 12:30:00,105.17,105.27,104.83,105.18,14409.0,104.5956,104.695,104.2574,104.6055,14409.0
2024-03-13 13:00:00,105.26,105.95,105.23,105.87,17555.0,104.6851,105.3713,104.6553,105.2918,17555.0
2024-03-13 13:30:00,105.88,105.92,105.66,105.86,18412.0,105.3017,105.3415,105.0829,105.2818,18412.0
2024-03-13 14:00:00,105.76,105.84,105.68,105.77,11786.0,105.1824,105.2619,105.1028,105.1923,11786.0
2024-03-13 14:30:00,105.82,106.05,105.8,105.94,53987.0,105.242,105.4708,105.2221,105.3614,53987.0
2024-03-13 15:00:00,105.94,106.05,105.26,105.45,39622.0,105.3614,105.4708,104.6851,104.8741,39622.0
2024-03-13 15:30:00,105.43,105.96,105.35,105.46,172884.0,104.8542,105.3813,104.7746,104.884,172884.0
2024-03-14 09:30:00,105.83,106.23,104.8,104.81,17665.0,105.252,105.6498,104.2276,104.2376,17665.0
2024-03-14 10:00:00,104.74,105.37,104.6,105.31,23587.0,104.1679,104.7945,104.0287,104.7348,23587.0
2024-03-14 10:30:00,105.34,105.5,104.8,104.9,17024.0,104.7647,104.9238,104.2276,104.3271,17024.0
2024-03-14 11:00:00,104.95,105.15,104.07,104.14,26877.0,104.3768,104.5757,103.5016,103.5712,26877.0
2024-03-14 11:30:00,104.14,104.45,104.08,104.45,9870.0,103.5712,103.8795,103.5115,103.8795,9870.0
2024-03-14 12:00:00,104.42,104.48,104.1,104.38,25059.0,103.8497,103.9094,103.5314,103.8099,25059.0
2024-03-14 12:30:00,104.4,104.55,104.21,104.22,13598.0,103.8298,103.979,103.6408,103.6508,13598.0
2024-03-14 13:00:00,104.3,104.31,103.92,104.14,19964.0,103.7303,103.7403,103.3524,103.5712,19964.0
2024-03-14 13:30:00,104.05,104.59,103.91,104.59,13922.0,103.4817,104.0188,103.3425,104.0188,13922.0
2024-03-14 14:00:00,104.65,104.95,104.63,104.63,11960.0,104.0784,104.3768,104.0585,104.0585,11960.0
2024-03-14 14:30:00,104.65,104.68,104.17,104.21,28479.0,104.0784,104.1083,103.601,103.6408,28479.0
2024-03-14 15:00:00,104.21,104.23,103.04,103.18,83414.0,103.6408,103.6607,102.4772,102.6165,83414.0
2024-03-14 15:30:00,103.18,104.05,102.74,103.86,148296.0,102.6165,103.4817,102.1789,103.2927,148296.0
2024-03-15 09:30:00,103.06,104.09,102.53,103.62,131145.0,102.4971,103.5215,101.97,103.0541,131145.0
2024-03-15 10:00:00,103.61,103.9,102.93,103.84,45033.0,103.0441,103.3325,102.3678,103.2728,45033.0
2024-03-15 10:30:00,103.84,104.34,103.77,103.91,39682.0,103.2728,103.7701,103.2032,103.3425,39682.0
2024-03-15 11:00:00,103.91,103.95,103.21,103.43,18144.0,103.3425,103.3822,102.6463,102.8651,18144.0
2024-03-15 11:30:00,103.43,103.44,103.1,103.32,17078.0,102.8651,102.875,102.5369,102.7557,17078.0
2024-03-15 12:00:00,103.35,103.43,103.01,103.16,18341.0,102.7855,102.8651,102.4474,102.5966,18341.0
2024-03-15 12:30:00,103.2,103.67,103.17,103.22,16495.0,102.6363,103.1038,102.6065,102.6562,16495.0
2024-03-15 13:00:00,103.17,103.69,103.16,103.55,7945.0,102.6065,103.1237,102.5966,102.9844,7945.0
2024-03-15 13:30:00,103.5,103.76,103.48,103.66,10900.0,102.9347,103.1933,102.9148,103.0938,10900.0
2024-03-15 14:00:00,103.69,103.76,103.32,103.44,23134.0,103.1237,103.1933,102.7557,102.875,23134.0
2024-03-15 14:30:00,103.45,103.71,103.35,103.62,11391.0,102.885,103.1436,102.7855,103.0541,11391.0
2024-03-15 15:00:00,103.58,103.88,103.55,103.82,22365.0,103.0143,103.3126,102.9844,103.253,22365.0
2024-03-15 15:30:00,103.79,104.0,103.03,103.07,147066.0,103.2231,103.432,102.4673,102.5071,147066.0
2024-03-18 09:30:00,104.25,105.24,104.06,104.37,81801.0,103.6806,104.6652,103.4916,103.8,81801.0
2024-03-18 10:00:00,104.29,104.69,104.0,104.17,36478.0,103.7204,104.1182,103.432,103.601,36478.0
2024-03-18 10:30:00,104.13,104.4,103.88,104.28,19635.0,103.5613,103.8298,103.3126,103.7104,19635.0
2024-03-18 11:00:00,104.31,104.35,103.64,103.72,35743.0,103.7403,103.7801,103.0739,103.1535,35743.0
2024-03-18 11:30:00,103.77,103.77,103.18,103.33,35532.0,103.2032,103.2032,102.6165,102.7656,35532.0
2024-03-18 12:00:00,103.33,103.64,103.19,103.55,33942.0,102.7656,103.0739,102.6264,102.9844,33942.0
2024-03-18 12:30:00,103.57,103.84,102.92,103.04,52484.0,103.0043,103.2728,102.3579,102.4772,52484.0
2024-03-18 13:00:00,102.85,103.31,102.73,103.31,25673.0,102.2883,102.7457,102.1689,102.7457,25673.0
2024-03-18 13:30:00,103.34,103.36,102.95,103.19,15826.0,102.7756,102.7955,102.3877,102.6264,15826.0
2024-03-18 14:00:00,103.19,103.38,103.05,103.36,22225.0,102.6264,102.8154,102.4872,102.7955,22225.0
2024-03-18 14:30:00,103.34,103.53,103.15,103.29,25696.0,102.7756,102.9645,102.5866,102.7259,25696.0
2024-03-18 15:00:00,103.27,103.52,103.17,103.24,30455.0,102.706,102.9546,102.6065,102.6761,30455.0
2024-03-18 15:30:00,103.27,103.55,102.69,102.87,167351.0,102.706,102.9844,102.1291,102.3081,167351.0
2024-03-19 09:30:00,101.86,102.58,101.5,102.36,114523.0,101.3037,102.0197,100.9456,101.8009,114523.0
2024-03-19 10:00:00,102.4,102.76,101.83,101.87,67841.0,101.8407,102.1987,101.2738,101.3136,67841.0
2024-03-19 10:30:00,101.86,102.31,101.71,102.1,56345.0,101.3037,101.7512,101.1545,101.5424,56345.0
2024-03-19 11:00:00,102.09,102.35,101.84,101.98,53698.0,101.5324,101.791,101.2838,101.423,53698.0
2024-03-19 11:30:00,102.02,102.28,101.94,102.07,36828.0,101.4628,101.7214,101.3832,101.5125,36828.0
2024-03-19 12:00:00,102.09,103.02,102.08,102.84,37180.0,101.5324,102.4573,101.5225,102.2783,37180.0
2024-03-19 12:30:00,102.93,103.79,102.93,103.52,35873.0,102.3678,103.2231,102.3678,102.9546,35873.0
2024-03-19 13:00:00,103.54,103.79,103.39,103.64,39215.0,102.9745,103.2231,102.8253,103.0739,39215.0
2024-03-19 13:30:00,103.67,103.77,103.13,103.21,21503.0,103.1038,103.2032,102.5667,102.6463,21503.0
2024-03-19 14:00:00,103.21,103.35,103.15,103.27,31532.0,102.6463,102.7855,102.5866,102.706,31532.0
2024-03-19 14:30:00,103.27,103.75,103.05,103.16,148064.0,102.706,103.1833,102.4872,102.5966,148064.0
2024-03-19 15:00:00,103.2,103.25,102.91,102.99,36627.0,102.6363,102.6861,102.3479,102.4275,36627.0
2024-03-19 15:30:00,102.95,103.66,102.94,103.5,227253.0,102.3877,103.0938,102.3778,102.9347,227253.0
2024-03-20 09:30:00,103.99,106.45,103.99,106.2,205261.0,103.422,105.8686,103.422,105.62,205261.0
2024-03-20 10:00:00,106.2,106.41,105.67,106.05,122977.0,105.62,105.8288,105.0929,105.4708,122977.0
2024-03-20 10:30:00,106.13,106.19,105.7,106.05,56581.0,105.5503,105.61,105.1227,105.4708,56581.0
2024-03-20 11:00:00,106.04,106.13,105.78,105.93,38644.0,105.4608,105.5503,105.2023,105.3514,38644.0
2024-03-20 11:30:00,105.96,105.96,105.41,105.52,28567.0,105.3813,105.3813,104.8343,104.9437,28567.0
2024-03-20 12:00:00,105.51,105.69,105.41,105.53,29147.0,104.9337,105.1127,104.8343,104.9536,29147.0
2024-03-20 12:30:00,105.53,105.55,105.11,105.19,23306.0,104.9536,104.9735,104.5359,104.6155,23306.0
2024-03-20 13:00:00,105.19,105.23,104.98,105.13,22721.0,104.6155,104.6553,104.4066,104.5558,22721.0
2024-03-20 13:30:00,105.15,105.35,105.0,105.34,29101.0,104.5757,104.7746,104.4265,104.7647,29101.0
2024-03-20 14:00:00,105.38,106.84,105.38,106.19,88382.0,104.8044,106.2565,104.8044,105.61,88382.0
2024-03-20 14:30:00,106.27,106.9,105.44,106.46,107622.0,105.6896,106.3161,104.8641,105.8785,107622.0
2024-03-20 15:00:00,106.45,107.39,106.34,107.34,105242.0,105.8686,106.8035,105.7592,106.7537,105242.0
2024-03-20 15:30:00,107.36,107.8,106.78,107.13,259591.0,106.7736,107.2112,106.1968,106.5449,259591.0
2024-03-21 09:30:00,109.53,109.71,108.85,109.51,48137.0,108.9318,109.1108,108.2555,108.9119,48137.0
2024-03-21 10:00:00,109.61,111.02,109.56,110.96,74923.0,109.0113,110.4136,108.9616,110.354,74923.0
2024-03-21 10:30:00,110.98,111.47,110.83,111.19,44604.0,110.3739,110.8612,110.2247,110.5827,44604.0
2024-03-21 11:00:00,111.22,111.31,110.58,111.23,51098.0,110.6125,110.702,109.976,110.6225,51098.0
2024-03-21 11:30:00,111.15,112.45,111.05,112.24,87437.0,110.5429,111.8358,110.4435,111.627,87437.0
2024-03-21 12:00:00,112.28,112.9,112.07,112.75,69661.0,111.6668,112.2834,111.4579,112.1342,69661.0
2024-03-21 12:30:00,112.78,113.0,112.33,112.92,64446.0,112.164,112.3828,111.7165,112.3033,64446.0
2024-03-21 13:00:00,112.94,113.0,112.53,112.83,40801.0,112.3231,112.3828,111.9154,112.2137,40801.0
2024-03-21 13:30:00,112.8,112.91,111.87,111.97,68256.0,112.1839,112.2933,111.259,111.3584,68256.0
2024-03-21 14:00:00,111.94,112.0,111.14,111.75,55569.0,111.3286,111.3883,110.533,111.1396,55569.0
2024-03-21 14:30:00,111.74,111.77,110.83,110.93,141152.0,111.1297,111.1595,110.2247,110.3241,141152.0
2024-03-21 15:00:00,110.96,111.88,110.63,111.55,119019.0,110.354,111.2689,110.0258,110.9407,119019.0
2024-03-21 15:30:00,111.5,111.81,111.14,111.5,335513.0,110.891,111.1993,110.533,110.891,335513.0
2024-03-22 09:30:00,110.82,112.04,110.82,111.94,100780.0,110.2147,111.4281,110.2147,111.3286,100780.0
2024-03-22 10:00:00,112.0,112.24,111.8,112.16,65245.0,111.3883,111.627,111.1894,111.5474,65245.0
2024-03-22 10:30:00,112.18,112.27,111.12,111.21,91951.0,111.5673,111.6568,110.5131,110.6026,91951.0
2024-03-22 11:00:00,111.19,111.89,111.19,111.89,35388.0,110.5827,111.2789,110.5827,111.2789,35388.0
2024-03-22 11:30:00,111.97,112.06,111.59,111.68,85066.0,111.3584,111.448,110.9805,111.07,85066.0
2024-03-22 12:00:00,111.66,111.66,111.04,111.42,32525.0,111.0501,111.0501,110.4335,110.8114,32525.0
2024-03-22 12:30:00,111.43,111.52,110.97,111.2,88792.0,110.8214,110.9109,110.3639,110.5927,88792.0
2024-03-22 13:00:00,111.22,112.03,111.13,111.82,38621.0,110.6125,111.4181,110.523,111.2093,38621.0
2024-03-22 13:30:00,111.79,112.0,111.65,111.92,35821.0,111.1794,111.3883,111.0402,111.3087,35821.0
2024-03-22 14:00:00,111.92,111.92,111.27,111.37,27895.0,111.3087,111.3087,110.6623,110.7617,27895.0
2024-03-22 14:30:00,111.35,111.63,111.26,111.39,25186.0,110.7418,111.0203,110.6523,110.7816,25186.0
2024-03-22 15:00:00,111.36,111.36,110.67,110.97,54425.0,110.7518,110.7518,110.0655,110.3639,54425.0
2024-03-22 15:30:00,110.96,111.3,110.71,110.76,163432.0,110.354,110.6921,110.1053,110.1551,163432.0
2024-03-25 09:30:00,108.79,109.99,108.62,109.22,71058.0,108.1958,109.3893,108.0267,108.6235,71058.0
2024-03-25 10:00:00,109.22,109.51,108.96,109.42,54347.0,108.6235,108.9119,108.3649,108.8224,54347.0
2024-03-25 10:30:00,109.42,109.61,109.25,109.56,50283.0,108.8224,109.0113,108.6533,108.9616,50283.0
2024-03-25 11:00:00,109.57,110.15,109.57,109.93,48758.0,108.9716,109.5484,108.9716,109.3296,48758.0
2024-03-25 11:30:00,109.93,109.93,109.54,109.54,42587.0,109.3296,109.3296,108.9417,108.9417,42587.0
2024-03-25 12:00:00,109.58,109.78,109.48,109.66,28503.0,108.9815,109.1804,108.882,109.0611,28503.0
2024-03-25 12:30:00,109.63,110.05,109.58,110.0,25953.0,109.0312,109.4489,108.9815,109.3992,25953.0
2024-03-25 13:00:00,110.01,110.13,109.92,110.07,27943.0,109.4091,109.5285,109.3196,109.4688,27943.0
2024-03-25 13:30:00,110.07,110.13,109.88,109.99,22691.0,109.4688,109.5285,109.2799,109.3893,22691.0
2024-03-25 14:00:00,110.0,110.25,109.92,110.21,37387.0,109.3992,109.6478,109.3196,109.6081,37387.0
2024-03-25 14:30:00,110.17,110.23,109.96,110.12,25456.0,109.5683,109.6279,109.3594,109.5185,25456.0
2024-03-25 15:00:00,110.12,110.13,109.61,109.67,47744.0,109.5185,109.5285,109.0113,109.071,47744.0
2024-03-25 15:30:00,109.66,109.9,108.84,108.9,290400.0,109.0611,109.2998,108.2455,108.3052,290400.0
2024-03-26 09:30:00,109.18,110.22,108.9,109.78,44200.0,108.5837,109.618,108.3052,109.1804,44200.0
2024-03-26 10:00:00,109.66,110.04,109.33,109.34,29050.0,109.0611,109.439,108.7329,108.7428,29050.0
2024-03-26 10:30:00,109.21,109.29,108.72,108.92,44786.0,108.6135,108.6931,108.1262,108.3251,44786.0
2024-03-26 11:00:00,108.93,108.96,108.6,108.6,29781.0,108.335,108.3649,108.0069,108.0069,29781.0
2024-03-26 11:30:00,108.57,108.91,108.29,108.91,36942.0,107.977,108.3152,107.6985,108.3152,36942.0
2024-03-26 12:00:00,108.91,108.96,108.5,108.81,29303.0,108.3152,108.3649,107.9074,108.2157,29303.0
2024-03-26 12:30:00,108.78,108.81,108.59,108.78,21985.0,108.1859,108.2157,107.9969,108.1859,21985.0
2024-03-26 13:00:00,108.79,109.16,108.68,109.16,26942.0,108.1958,108.5638,108.0864,108.5638,26942.0
2024-03-26 13:30:00,109.19,109.25,108.57,108.66,66876.0,108.5936,108.6533,107.977,108.0665,66876.0
2024-03-26 14:00:00,108.66,109.14,108.63,108.79,68421.0,108.0665,108.5439,108.0367,108.1958,68421.0
2024-03-26 14:30:00,108.82,108.92,108.75,108.76,17660.0,108.2256,108.3251,108.156,108.166,17660.0
2024-03-26 15:00:00,108.76,108.76,108.38,108.43,32372.0,108.166,108.166,107.7881,107.8378,32372.0
2024-03-26 15:30:00,108.42,108.51,107.99,108.14,184783.0,107.8278,107.9173,107.4002,107.5494,184783.0
2024-03-27 09:30:00,108.99,109.74,108.7,109.18,28428.0,108.3947,109.1406,108.1063,108.5837,28428.0
2024-03-27 10:00:00,109.14,109.35,108.52,109.16,60329.0,108.5439,108.7528,107.9273,108.5638,60329.0
2024-03-27 10:30:00,109.25,109.94,109.23,109.62,9464.0,108.6533,109.3395,108.6334,109.0213,9464.0
2024-03-27 11:00:00,109.64,109.73,109.39,109.64,23749.0,109.0412,109.1307,108.7925,109.0412,23749.0
2024-03-27 11:30:00,109.6,110.04,109.55,110.03,28830.0,109.0014,109.439,108.9517,109.429,28830.0
2024-03-27 12:00:00,110.07,110.33,109.97,110.33,22745.0,109.4688,109.7274,109.3694,109.7274,22745.0
2024-03-27 12:30:00,110.34,110.72,110.3,110.69,10740.0,109.7373,110.1153,109.6976,110.0854,10740.0
2024-03-27 13:00:00,110.67,110.74,110.43,110.71,13875.0,110.0655,110.1352,109.8269,110.1053,13875.0
2024-03-27 13:30:00,110.7,111.05,110.68,110.91,19687.0,110.0954,110.4435,110.0755,110.3042,19687.0
2024-03-27 14:00:00,110.9,111.15,110.73,111.05,65004.0,110.2943,110.5429,110.1252,110.4435,65004.0
2024-03-27 14:30:00,111.12,111.12,110.67,110.8,20992.0,110.5131,110.5131,110.0655,110.1948,20992.0
2024-03-27 15:00:00,110.81,111.03,110.62,111.01,25139.0,110.2048,110.4236,110.0158,110.4037,25139.0
2024-03-27 15:30:00,111.01,111.68,110.91,111.56,130146.0,110.4037,111.07,110.3042,110.9507,130146.0
2024-03-28 09:30:00,111.64,112.64,111.57,112.17,55128.0,111.0302,112.0248,110.9606,111.5574,55128.0
2024-03-28 10:00:00,112.21,112.73,112.06,112.47,136814.0,111.5971,112.1143,111.448,111.8557,136814.0
2024-03-28 10:30:00,112.51,113.05,112.4,112.88,131846.0,111.8955,112.4325,111.7861,112.2635,131846.0
2024-03-28 11:00:00,112.9,113.24,112.5,113.19,72311.0,112.2834,112.6215,111.8855,112.5718,72311.0
2024-03-28 11:30:00,113.23,113.28,112.94,113.04,117968.0,112.6116,112.6613,112.3231,112.4226,117968.0
2024-03-28 12:00:00,112.92,113.01,112.32,112.41,30626.0,112.3033,112.3928,111.7065,111.796,30626.0
2024-03-28 12:30:00,112.42,112.5,112.12,112.29,49957.0,111.806,111.8855,111.5076,111.6767,49957.0
2024-03-28 13:00:00,112.33,112.43,112.08,112.39,25706.0,111.7165,111.8159,111.4678,111.7762,25706.0
2024-03-28 13:30:00,112.36,112.69,112.27,112.58,17426.0,111.7463,112.0745,111.6568,111.9651,17426.0
2024-03-28 14:00:00,112.57,112.69,112.39,112.59,25913.0,111.9552,112.0745,111.7762,111.9751,25913.0
2024-03-28 14:30:00,112.56,112.81,112.48,112.71,29083.0,111.9452,112.1939,111.8657,112.0944,29083.0
2024-03-28 15:00:00,112.7,113.11,112.48,113.11,82679.0,112.0845,112.4922,111.8657,112.4922,82679.0
2024-03-28 15:30:00,113.12,113.25,112.43,112.88,363991.0,112.5022,112.6315,111.8159,112.2635,363991.0
2024-04-01 09:30:00,112.85,114.83,112.85,114.49,102890.0,112.2336,114.2028,112.2336,113.8647,102890.0
2024-04-01 10:00:00,114.38,114.54,113.0,113.03,36093.0,113.7553,113.9144,112.3828,112.4127,36093.0
2024-04-01 10:30:00,113.0,113.08,112.16,112.43,40590.0,112.3828,112.4624,111.5474,111.8159,40590.0
2024-04-01 11:00:00,112.44,112.46,111.91,112.38,56583.0,111.8259,111.8458,111.2988,111.7662,56583.0
2024-04-01 11:30:00,112.36,112.69,112.34,112.36,26705.0,111.7463,112.0745,111.7264,111.7463,26705.0
2024-04-01 12:00:00,112.29,113.03,112.29,112.95,24258.0,111.6767,112.4127,111.6767,112.3331,24258.0
2024-04-01 12:30:00,112.97,113.01,112.41,112.44,23076.0,112.353,112.3928,111.796,111.8259,23076.0
2024-04-01 13:00:00,112.43,112.46,111.88,112.07,27816.0,111.8159,111.8458,111.2689,111.4579,27816.0
2024-04-01 13:30:00,112.11,112.69,112.06,112.52,20096.0,111.4977,112.0745,111.448,111.9054,20096.0
2024-04-01 14:00:00,112.48,112.5,112.14,112.35,27494.0,111.8657,111.8855,111.5275,111.7364,27494.0
2024-04-01 14:30:00,112.37,112.52,112.24,112.27,25526.0,111.7563,111.9054,111.627,111.6568,25526.0
2024-04-01 15:00:00,112.28,112.87,112.12,112.57,43250.0,111.6668,112.2535,111.5076,111.9552,43250.0
2024-04-01 15:30:00,112.55,113.1,112.34,112.96,173533.0,111.9353,112.4823,111.7264,112.343,173533.0
2024-04-02 09:30:00,111.27,111.69,109.67,109.98,46554.0,110.6623,111.08,109.071,109.3793,46554.0
2024-04-02 10:00:00,109.9,110.38,109.54,109.98,26456.0,109.2998,109.7771,108.9417,109.3793,26456.0
2024-04-02 10:30:00,109.95,110.24,109.77,110.01,26939.0,109.3495,109.6379,109.1705,109.4091,26939.0
2024-04-02 11:00:00,109.95,110.02,109.66,109.72,20046.0,109.3495,109.4191,109.0611,109.1207,20046.0
2024-04-02 11:30:00,109.72,109.75,109.28,109.33,20255.0,109.1207,109.1506,108.6831,108.7329,20255.0
2024-04-02 12:00:00,109.39,109.6,109.3,109.5,14511.0,108.7925,109.0014,108.703,108.9019,14511.0
2024-04-02 12:30:00,109.47,109.64,109.28,109.62,14980.0,108.8721,109.0412,108.6831,109.0213,14980.0
2024-04-02 13:00:00,109.65,109.77,109.37,109.51,13982.0,109.0511,109.1705,108.7726,108.9119,13982.0
2024-04-02 13:30:00,109.48,109.55,109.31,109.32,12588.0,108.882,108.9517,108.713,108.7229,12588.0
2024-04-02 14:00:00,109.36,109.86,109.36,109.79,14860.0,108.7627,109.26,108.7627,109.1904,14860.0
2024-04-02 14:30:00,109.77,109.89,109.68,109.7,15153.0,109.1705,109.2898,109.081,109.1008,15153.0
2024-04-02 15:00:00,109.7,110.18,109.7,110.09,28777.0,109.1008,109.5782,109.1008,109.4887,28777.0
2024-04-02 15:30:00,110.14,110.67,110.1,110.17,156250.0,109.5384,110.0655,109.4987,109.5683,156250.0
2024-04-03 09:30:00,108.91,109.67,108.48,108.48,62825.0,108.3152,109.071,107.8875,107.8875,62825.0
2024-04-03 10:00:00,108.53,110.08,108.53,110.04,115091.0,107.9372,109.4788,107.9372,109.439,115091.0
2024-04-03 10:30:00,110.04,110.42,109.82,109.84,74740.0,109.439,109.8169,109.2202,109.2401,74740.0
2024-04-03 11:00:00,109.86,109.88,109.53,109.74,52441.0,109.26,109.2799,108.9318,109.1406,52441.0
2024-04-03 11:30:00,109.76,109.85,109.49,109.65,39177.0,109.1605,109.25,108.892,109.0511,39177.0
2024-04-03 12:00:00,109.61,109.74,109.3,109.71,59246.0,109.0113,109.1406,108.703,109.1108,59246.0
2024-04-03 12:30:00,109.7,109.84,109.22,109.59,22711.0,109.1008,109.2401,108.6235,108.9914,22711.0
2024-04-03 13:00:00,109.61,109.69,109.5,109.66,19644.0,109.0113,109.0909,108.9019,109.0611,19644.0
2024-04-03 13:30:00,109.72,109.87,109.51,109.72,15196.0,109.1207,109.2699,108.9119,109.1207,15196.0
2024-04-03 14:00:00,109.71,109.88,109.48,109.48,19289.0,109.1108,109.2799,108.882,108.882,19289.0
2024-04-03 14:30:00,109.45,109.57,109.27,109.34,25916.0,108.8522,108.9716,108.6732,108.7428,25916.0
2024-04-03 15:00:00,109.35,109.35,108.58,108.73,29016.0,108.7528,108.7528,107.987,108.1361,29016.0
2024-04-03 15:30:00,108.74,109.24,108.58,108.86,118712.0,108.1461,108.6434,107.987,108.2654,118712.0
2024-04-04 09:30:00,110.66,111.05,109.92,109.93,38762.0,110.0556,110.4435,109.3196,109.3296,38762.0
2024-04-04 10:00:00,109.96,110.14,109.71,110.04,111218.0,109.3594,109.5384,109.1108,109.439,111218.0
2024-04-04 10:30:00,110.05,110.08,109.54,109.58,47650.0,109.4489,109.4788,108.9417,108.9815,47650.0
2024-04-04 11:00:00,109.59,109.97,109.44,109.73,28062.0,108.9914,109.3694,108.8423,109.1307,28062.0
2024-04-04 11:30:00,109.8,110.16,109.74,110.16,18678.0,109.2003,109.5583,109.1406,109.5583,18678.0
2024-04-04 12:00:00,110.17,110.51,110.11,110.32,19402.0,109.5683,109.9064,109.5086,109.7175,19402.0
2024-04-04 12:30:00,110.3,110.31,110.19,110.29,20221.0,109.6976,109.7075,109.5882,109.6876,20221.0
2024-04-04 13:00:00,110.26,110.43,110.11,110.34,18172.0,109.6578,109.8269,109.5086,109.7373,18172.0
2024-04-04 13:30:00,110.35,110.35,110.13,110.18,22396.0,109.7473,109.7473,109.5285,109.5782,22396.0
2024-04-04 14:00:00,110.15,110.15,108.65,108.68,26734.0,109.5484,109.5484,108.0566,108.0864,26734.0
2024-04-04 14:30:00,108.54,108.62,107.24,107.34,48113.0,107.9472,108.0267,106.6543,106.7537,48113.0
2024-04-04 15:00:00,107.32,107.32,105.65,105.66,72025.0,106.7338,106.7338,105.073,105.0829,72025.0
2024-04-04 15:30:00,105.61,106.84,105.61,105.88,276567.0,105.0332,106.2565,105.0332,105.3017,276567.0
2024-04-05 09:30:00,105.87,107.6,105.7,107.41,71618.0,105.2918,107.0123,105.1227,106.8234,71618.0
2024-04-05 10:00:00,107.33,107.64,106.72,106.89,19714.0,106.7438,107.0521,106.1371,106.3062,19714.0
2024-04-05 10:30:00,106.81,107.69,106.81,107.68,19094.0,106.2266,107.1018,106.2266,107.0919,19094.0
2024-04-05 11:00:00,107.7,107.73,106.86,107.07,26476.0,107.1118,107.1416,106.2764,106.4852,26476.0
2024-04-05 11:30:00,107.03,107.46,106.95,107.43,16381.0,106.4454,106.8731,106.3659,106.8432,16381.0
2024-04-05 12:00:00,107.44,107.5,106.95,107.01,22551.0,106.8532,106.9129,106.3659,106.4255,22551.0
2024-04-05 12:30:00,107.05,107.56,106.86,107.49,15778.0,106.4653,106.9725,106.2764,106.9029,15778.0
2024-04-05 13:00:00,107.48,107.55,107.04,107.27,11976.0,106.893,106.9626,106.4554,106.6841,11976.0
2024-04-05 13:30:00,107.3,107.47,106.89,107.02,11296.0,106.714,106.883,106.3062,106.4355,11296.0
2024-04-05 14:00:00,107.02,107.28,106.6,106.6,19208.0,106.4355,106.6941,106.0178,106.0178,19208.0
2024-04-05 14:30:00,106.71,106.95,106.42,106.63,24765.0,106.1272,106.3659,105.8388,106.0476,24765.0
2024-04-05 15:00:00,106.68,106.87,106.53,106.78,26216.0,106.0973,106.2863,105.9482,106.1968,26216.0
2024-04-05 15:30:00,106.78,107.33,106.7,107.28,154414.0,106.1968,106.7438,106.1172,106.6941,154414.0
2024-04-08 09:30:00,107.96,108.68,107.69,108.37,38373.0,107.3703,108.0864,107.1018,107.7781,38373.0
2024-04-08 10:00:00,108.48,108.99,108.21,108.96,31658.0,107.8875,108.3947,107.619,108.3649,31658.0
2024-04-08 10:30:00,109.01,109.16,108.57,108.72,33193.0,108.4146,108.5638,107.977,108.1262,33193.0
2024-04-08 11:00:00,108.65,108.81,108.35,108.68,42904.0,108.0566,108.2157,107.7582,108.0864,42904.0
2024-04-08 11:30:00,108.65,108.65,108.14,108.29,43967.0,108.0566,108.0566,107.5494,107.6985,43967.0
2024-04-08 12:00:00,108.3,108.32,108.0,108.26,30688.0,107.7085,107.7284,107.4101,107.6687,30688.0
2024-04-08 12:30:00,108.22,108.57,108.22,108.55,19907.0,107.6289,107.977,107.6289,107.9571,19907.0
2024-04-08 13:00:00,108.53,108.69,108.35,108.69,14690.0,107.9372,108.0964,107.7582,108.0964,14690.0
2024-04-08 13:30:00,108.67,108.74,108.46,108.66,15003.0,108.0765,108.1461,107.8676,108.0665,15003.0
2024-04-08 14:00:00,108.67,108.67,108.24,108.24,12453.0,108.0765,108.0765,107.6488,107.6488,12453.0
2024-04-08 14:30:00,108.21,108.42,108.11,108.38,13246.0,107.619,107.8278,107.5195,107.7881,13246.0
2024-04-08 15:00:00,108.43,108.43,108.13,108.19,18103.0,107.8378,107.8378,107.5394,107.5991,18103.0
2024-04-08 15:30:00,108.17,108.33,107.66,107.83,128903.0,107.5792,107.7383,107.072,107.2411,128903.0
2024-04-09 09:30:00,109.11,109.78,108.7,109.49,36641.0,108.5141,109.1804,108.1063,108.892,36641.0
2024-04-09 10:00:00,109.53,110.25,109.26,109.56,27930.0,108.9318,109.6478,108.6632,108.9616,27930.0
2024-04-09 10:30:00,109.19,109.56,108.95,109.56,17937.0,108.5936,108.9616,108.3549,108.9616,17937.0
2024-04-09 11:00:00,109.49,110.11,109.38,109.79,26186.0,108.892,109.5086,108.7826,109.1904,26186.0
2024-04-09 11:30:00,109.85,110.41,109.64,110.34,20162.0,109.25,109.807,109.0412,109.7373,20162.0
2024-04-09 12:00:00,110.3,110.6,110.23,110.35,13267.0,109.6976,109.9959,109.6279,109.7473,13267.0
2024-04-09 12:30:00,110.37,110.55,110.19,110.27,11801.0,109.7672,109.9462,109.5882,109.6677,11801.0
2024-04-09 13:00:00,110.15,110.62,110.1,110.42,13875.0,109.5484,110.0158,109.4987,109.8169,13875.0
2024-04-09 13:30:00,110.45,110.47,110.2,110.23,15335.0,109.8467,109.8666,109.5981,109.6279,15335.0
2024-04-09 14:00:00,110.18,110.26,110.05,110.09,22493.0,109.5782,109.6578,109.4489,109.4887,22493.0
2024-04-09 14:30:00,110.09,110.54,110.03,110.4,23867.0,109.4887,109.9363,109.429,109.797,23867.0
2024-04-09 15:00:00,110.35,110.88,109.82,110.88,51707.0,109.7473,110.2744,109.2202,110.2744,51707.0
2024-04-09 15:30:00,110.87,111.26,110.46,111.23,164196.0,110.2645,110.6523,109.8567,110.6225,164196.0
2024-04-10 09:30:00,108.35,109.09,107.6,107.99,80908.0,107.7582,108.4942,107.0123,107.4002,80908.0
2024-04-10 10:00:00,108.05,108.3,107.47,108.0,54081.0,107.4599,107.7085,106.883,107.4101,54081.0
2024-04-10 10:30:00,108.0,108.05,107.28,107.64,58778.0,107.4101,107.4599,106.6941,107.0521,58778.0
2024-04-10 11:00:00,107.62,107.67,107.02,107.4,44789.0,107.0322,107.0819,106.4355,106.8134,44789.0
2024-04-10 11:30:00,107.48,107.49,107.01,107.09,22046.0,106.893,106.9029,106.4255,106.5051,22046.0
2024-04-10 12:00:00,107.05,107.06,106.54,106.81,23894.0,106.4653,106.4753,105.9581,106.2266,23894.0
2024-04-10 12:30:00,106.95,107.06,106.54,106.83,15170.0,106.3659,106.4753,105.9581,106.2465,15170.0
2024-04-10 13:00:00,106.84,107.32,106.33,106.81,37641.0,106.2565,106.7338,105.7492,106.2266,37641.0
2024-04-10 13:30:00,106.77,106.79,106.13,106.53,22811.0,106.1868,106.2067,105.5503,105.9482,22811.0
2024-04-10 14:00:00,106.42,106.75,106.08,106.12,27553.0,105.8388,106.167,105.5006,105.5404,27553.0
2024-04-10 14:30:00,106.15,106.28,105.81,105.82,21283.0,105.5702,105.6995,105.2321,105.242,21283.0
2024-04-10 15:00:00,105.84,106.88,105.77,106.6,47223.0,105.2619,106.2962,105.1923,106.0178,47223.0
2024-04-10 15:30:00,106.6,107.06,106.27,106.4,164429.0,106.0178,106.4753,105.6896,105.8189,164429.0
2024-04-11 09:30:00,107.68,107.68,105.82,106.57,72616.0,107.0919,107.0919,105.242,105.9879,72616.0
2024-04-11 10:00:00,106.57,106.9,106.35,106.62,44608.0,105.9879,106.3161,105.7691,106.0377,44608.0
2024-04-11 10:30:00,106.7,106.97,106.26,106.3,48884.0,106.1172,106.3858,105.6796,105.7194,48884.0
2024-04-11 11:00:00,106.3,106.75,106.25,106.56,74834.0,105.7194,106.167,105.6697,105.978,74834.0
2024-04-11 11:30:00,106.6,107.18,106.53,107.18,57101.0,106.0178,106.5946,105.9482,106.5946,57101.0
2024-04-11 12:00:00,107.18,107.21,106.65,106.76,37701.0,106.5946,106.6244,106.0675,106.1769,37701.0
2024-04-11 12:30:00,106.76,107.04,106.69,106.98,31229.0,106.1769,106.4554,106.1073,106.3957,31229.0
2024-04-11 13:00:00,107.0,108.03,106.85,107.76,28920.0,106.4156,107.44,106.2664,107.1714,28920.0
2024-04-11 13:30:00,107.76,107.79,107.32,107.67,74139.0,107.1714,107.2013,106.7338,107.0819,74139.0
2024-04-11 14:00:00,107.62,108.1,107.6,108.09,41044.0,107.0322,107.5096,107.0123,107.4996,41044.0
2024-04-11 14:30:00,108.14,108.39,108.01,108.24,73684.0,107.5494,107.798,107.4201,107.6488,73684.0
2024-04-11 15:00:00,108.23,109.39,108.23,109.39,115869.0,107.6389,108.7925,107.6389,108.7925,115869.0
2024-04-11 15:30:00,109.35,109.53,108.93,109.45,238709.0,108.7528,108.9318,108.335,108.8522,238709.0
2024-04-12 09:30:00,107.44,108.72,107.44,108.04,50181.0,106.8532,108.1262,106.8532,107.4499,50181.0
2024-04-12 10:00:00,107.94,108.04,107.0,107.37,27192.0,107.3505,107.4499,106.4156,106.7836,27192.0
2024-04-12 10:30:00,107.35,107.54,106.84,106.88,59364.0,106.7637,106.9526,106.2565,106.2962,59364.0
2024-04-12 11:00:00,106.88,107.2,106.58,107.19,21875.0,106.2962,106.6145,105.9979,106.6046,21875.0
2024-04-12 11:30:00,107.17,107.33,106.85,106.86,15190.0,106.5847,106.7438,106.2664,106.2764,15190.0
2024-04-12 12:00:00,106.82,106.82,106.16,106.21,22897.0,106.2366,106.2366,105.5802,105.6299,22897.0
2024-04-12 12:30:00,106.23,106.28,105.67,105.94,47187.0,105.6498,105.6995,105.0929,105.3614,47187.0
2024-04-12 13:00:00,105.89,106.16,105.7,105.81,33592.0,105.3117,105.5802,105.1227,105.2321,33592.0
2024-04-12 13:30:00,105.75,106.26,105.69,105.9,36424.0,105.1724,105.6796,105.1127,105.3216,36424.0
2024-04-12 14:00:00,105.88,106.58,105.75,106.27,39836.0,105.3017,105.9979,105.1724,105.6896,39836.0
2024-04-12 14:30:00,106.18,106.48,106.14,106.23,29170.0,105.6001,105.8984,105.5603,105.6498,29170.0
2024-04-12 15:00:00,106.15,106.33,105.24,105.38,100245.0,105.5702,105.7492,104.6652,104.8044,100245.0
2024-04-12 15:30:00,105.41,106.54,105.34,105.89,281702.0,104.8343,105.9581,104.7647,105.3117,281702.0
2024-04-15 09:30:00,107.61,107.97,107.22,107.97,39791.0,107.0223,107.3803,106.6344,107.3803,39791.0
2024-04-15 10:00:00,107.94,107.99,106.44,106.44,26399.0,107.3505,107.4002,105.8586,105.8586,26399.0
2024-04-15 10:30:00,106.44,106.7,106.31,106.31,29031.0,105.8586,106.1172,105.7294,105.7294,29031.0
2024-04-15 11:00:00,106.3,106.6,105.92,106.28,35427.0,105.7194,106.0178,105.3415,105.6995,35427.0
2024-04-15 11:30:00,106.26,106.67,106.26,106.51,24880.0,105.6796,106.0874,105.6796,105.9283,24880.0
2024-04-15 12:00:00,106.53,106.77,105.98,106.1,14151.0,105.9482,106.1868,105.4012,105.5205,14151.0
2024-04-15 12:30:00,106.09,106.11,105.82,105.99,16397.0,105.5106,105.5305,105.242,105.4111,16397.0
2024-04-15 13:00:00,105.97,106.09,104.85,104.89,21605.0,105.3912,105.5106,104.2773,104.3171,21605.0
2024-04-15 13:30:00,104.7,105.02,104.36,104.98,32367.0,104.1282,104.4464,103.79,104.4066,32367.0
2024-04-15 14:00:00,105.0,105.03,104.6,104.76,22145.0,104.4265,104.4563,104.0287,104.1878,22145.0
2024-04-15 14:30:00,104.72,105.08,104.25,104.46,35912.0,104.148,104.5061,103.6806,103.8895,35912.0
2024-04-15 15:00:00,104.43,104.43,103.94,104.06,40853.0,103.8596,103.8596,103.3723,103.4916,40853.0
2024-04-15 15:30:00,104.08,104.79,104.08,104.44,114813.0,103.5115,104.2177,103.5115,103.8696,114813.0
2024-04-16 09:30:00,104.96,105.05,103.89,104.35,30666.0,104.3867,104.4762,103.3226,103.7801,30666.0
2024-04-16 10:00:00,104.26,105.15,104.15,104.83,21405.0,103.6906,104.5757,103.5812,104.2574,21405.0
2024-04-16 10:30:00,104.84,104.84,104.16,104.61,50310.0,104.2674,104.2674,103.5911,104.0386,50310.0
2024-04-16 11:00:00,104.61,105.65,104.5,105.58,18093.0,104.0386,105.073,103.9292,105.0033,18093.0
2024-04-16 11:30:00,105.61,106.06,105.4,105.8,26146.0,105.0332,105.4807,104.8243,105.2221,26146.0
2024-04-16 12:00:00,105.72,105.86,105.48,105.62,23218.0,105.1426,105.2818,104.9039,105.0431,23218.0
2024-04-16 12:30:00,105.7,105.91,105.53,105.79,7706.0,105.1227,105.3315,104.9536,105.2122,7706.0
2024-04-16 13:00:00,105.81,106.19,105.78,105.79,41195.0,105.2321,105.61,105.2023,105.2122,41195.0
2024-04-16 13:30:00,105.83,105.97,105.09,105.62,57365.0,105.252,105.3912,104.516,105.0431,57365.0
2024-04-16 14:00:00,105.57,106.16,104.7,104.92,24988.0,104.9934,105.5802,104.1282,104.347,24988.0
2024-04-16 14:30:00,105.0,105.59,104.88,105.52,31704.0,104.4265,105.0133,104.3072,104.9437,31704.0
2024-04-16 15:00:00,105.43,105.77,105.22,105.64,32938.0,104.8542,105.1923,104.6453,105.063,32938.0
2024-04-16 15:30:00,105.59,105.62,104.85,104.92,134565.0,105.0133,105.0431,104.2773,104.347,134565.0
2024-04-17 09:30:00,104.62,104.93,103.75,104.15,77707.0,104.0486,104.3569,103.1833,103.5812,77707.0
2024-04-17 10:00:00,104.08,104.1,102.93,102.96,27050.0,103.5115,103.5314,102.3678,102.3977,27050.0
2024-04-17 10:30:00,103.04,103.37,102.6,103.17,54857.0,102.4772,102.8054,102.0396,102.6065,54857.0
2024-04-17 11:00:00,103.15,103.42,102.75,102.8,23099.0,102.5866,102.8551,102.1888,102.2385,23099.0
2024-04-17 11:30:00,102.81,102.81,102.36,102.47,29263.0,102.2485,102.2485,101.8009,101.9103,29263.0
2024-04-17 12:00:00,102.49,102.5,101.58,102.0,63462.0,101.9302,101.9402,101.0252,101.4429,63462.0
2024-04-17 12:30:00,101.95,102.23,101.69,101.89,50124.0,101.3932,101.6716,101.1346,101.3335,50124.0
2024-04-17 13:00:00,101.83,102.67,101.74,102.67,31277.0,101.2738,102.1092,101.1843,102.1092,31277.0
2024-04-17 13:30:00,102.67,102.93,102.29,102.79,31115.0,102.1092,102.3678,101.7313,102.2286,31115.0
2024-04-17 14:00:00,102.7,102.82,102.17,102.38,18039.0,102.1391,102.2584,101.612,101.8208,18039.0
2024-04-17 14:30:00,102.4,103.04,101.98,102.31,32037.0,101.8407,102.4772,101.423,101.7512,32037.0
2024-04-17 15:00:00,102.32,102.32,101.67,101.7,41993.0,101.7612,101.7612,101.1147,101.1445,41993.0
2024-04-17 15:30:00,101.64,102.43,101.54,102.02,282404.0,101.0849,101.8705,100.9854,101.4628,282404.0
2024-04-18 09:30:00,101.42,101.75,100.42,101.13,40329.0,100.8661,101.1943,99.8715,100.5777,40329.0
2024-04-18 10:00:00,101.3,101.66,100.66,101.56,67361.0,100.7467,101.1048,100.1102,101.0053,67361.0
2024-04-18 10:30:00,101.73,102.3,101.58,102.17,81375.0,101.1744,101.7413,101.0252,101.612,81375.0
2024-04-18 11:00:00,102.15,102.56,101.88,102.25,141635.0,101.5921,101.9998,101.3236,101.6915,141635.0
2024-04-18 11:30:00,102.29,102.36,101.67,101.92,34965.0,101.7313,101.8009,101.1147,101.3633,34965.0
2024-04-18 12:00:00,101.97,102.21,101.61,101.72,28140.0,101.4131,101.6518,101.055,101.1644,28140.0
2024-04-18 12:30:00,101.75,101.77,100.95,101.03,26206.0,101.1943,101.2142,100.3986,100.4782,26206.0
2024-04-18 13:00:00,101.02,101.19,100.48,100.86,52906.0,100.4683,100.6373,99.9312,100.3091,52906.0
2024-04-18 13:30:00,100.9,100.98,100.28,100.43,28007.0,100.3489,100.4285,99.7323,99.8815,28007.0
2024-04-18 14:00:00,100.37,100.84,100.31,100.5,25085.0,99.8218,100.2892,99.7621,99.9511,25085.0
2024-04-18 14:30:00,100.48,100.57,100.2,100.4,31504.0,99.9312,100.0207,99.6527,99.8516,31504.0
2024-04-18 15:00:00,100.47,100.93,100.38,100.62,27121.0,99.9213,100.3787,99.8317,100.0704,27121.0
2024-04-18 15:30:00,100.71,100.87,100.02,100.21,257441.0,100.1599,100.3191,99.4737,99.6627,257441.0
2024-04-19 09:30:00,100.13,100.66,99.3,100.33,65224.0,99.5831,100.1102,98.7576,99.782,65224.0
2024-04-19 10:00:00,100.34,100.46,99.18,99.56,91326.0,99.792,99.9113,98.6383,99.0162,91326.0
2024-04-19 10:30:00,99.56,99.7,99.05,99.32,36754.0,99.0162,99.1555,98.509,98.7775,36754.0
2024-04-19 11:00:00,99.23,99.43,98.78,99.0,29073.0,98.688,98.8869,98.2405,98.4593,29073.0
2024-04-19 11:30:00,99.04,99.13,98.49,98.5,47967.0,98.4991,98.5886,97.9521,97.962,47967.0
2024-04-19 12:00:00,98.5,98.71,97.5,97.5,90885.0,97.962,98.1709,96.9675,96.9675,90885.0
2024-04-19 12:30:00,97.59,97.96,97.46,97.81,129003.0,97.057,97.425,96.9277,97.2758,129003.0
2024-04-19 13:00:00,97.86,98.21,97.52,97.57,46963.0,97.3255,97.6736,96.9874,97.0371,46963.0
2024-04-19 13:30:00,97.52,98.09,97.5,97.69,36591.0,96.9874,97.5543,96.9675,97.1564,36591.0
2024-04-19 14:00:00,97.62,97.7,97.04,97.26,82465.0,97.0868,97.1664,96.51,96.7288,82465.0
2024-04-19 14:30:00,97.11,97.19,96.16,96.45,51721.0,96.5796,96.6592,95.6348,95.9232,51721.0
2024-04-19 15:00:00,96.35,96.59,95.8,96.3,98306.0,95.8238,96.0624,95.2768,95.774,98306.0
2024-04-19 15:30:00,96.3,96.36,95.82,95.91,362558.0,95.774,95.8337,95.2967,95.3862,362558.0
2024-04-22 09:30:00,97.01,97.66,96.21,97.01,104632.0,96.4802,97.1266,95.6845,96.4802,104632.0
2024-04-22 10:00:00,97.07,97.46,96.32,96.34,97430.0,96.5398,96.9277,95.7939,95.8138,97430.0
2024-04-22 10:30:00,96.35,96.96,96.2,96.86,106981.0,95.8238,96.4304,95.6746,96.331,106981.0
2024-04-22 11:00:00,96.84,96.97,96.4,96.76,52144.0,96.3111,96.4404,95.8735,96.2315,52144.0
2024-04-22 11:30:00,96.77,97.1,96.71,97.01,56168.0,96.2415,96.5697,96.1818,96.4802,56168.0
2024-04-22 12:00:00,97.07,97.63,97.04,97.4,40124.0,96.5398,97.0968,96.51,96.868,40124.0
2024-04-22 12:30:00,97.39,97.39,97.18,97.35,28815.0,96.8581,96.8581,96.6492,96.8183,28815.0
2024-04-22 13:00:00,97.4,98.08,97.29,98.08,31542.0,96.868,97.5443,96.7586,97.5443,31542.0
2024-04-22 13:30:00,98.06,98.53,97.81,98.42,47500.0,97.5244,97.9919,97.2758,97.8825,47500.0
2024-04-22 14:00:00,98.41,98.7,98.08,98.42,70566.0,97.8725,98.1609,97.5443,97.8825,70566.0
2024-04-22 14:30:00,98.46,98.6,98.14,98.33,36936.0,97.9222,98.0615,97.604,97.7929,36936.0
2024-04-22 15:00:00,98.34,98.6,98.03,98.26,48174.0,97.8029,98.0615,97.4946,97.7233,48174.0
2024-04-22 15:30:00,98.24,98.27,97.44,97.77,281844.0,97.7034,97.7333,96.9078,97.236,281844.0
2024-04-23 09:30:00,98.05,99.45,98.05,99.3,51085.0,97.5145,98.9068,97.5145,98.7576,51085.0
2024-04-23 10:00:00,99.3,99.61,98.88,99.56,81902.0,98.7576,99.066,98.3399,99.0162,81902.0
2024-04-23 10:30:00,99.61,99.83,98.82,99.56,48149.0,99.066,99.2848,98.2803,99.0162,48149.0
2024-04-23 11:00:00,99.58,99.76,99.13,99.5,37293.0,99.0361,99.2151,98.5886,98.9566,37293.0
2024-04-23 11:30:00,99.45,99.53,99.26,99.44,23592.0,98.9068,98.9864,98.7179,98.8969,23592.0
2024-04-23 12:00:00,99.47,99.92,99.47,99.8,42254.0,98.9267,99.3743,98.9267,99.2549,42254.0
2024-04-23 12:30:00,99.84,99.88,99.34,99.44,45212.0,99.2947,99.3345,98.7974,98.8969,45212.0
2024-04-23 13:00:00,99.45,99.7,99.38,99.52,32988.0,98.9068,99.1555,98.8372,98.9764,32988.0
2024-04-23 13:30:00,99.51,100.0,99.5,99.92,37844.0,98.9665,99.4538,98.9566,99.3743,37844.0
2024-04-23 14:00:00,99.92,100.19,99.83,100.15,31281.0,99.3743,99.6428,99.2848,99.603,31281.0
2024-04-23 14:30:00,100.19,100.35,100.04,100.18,36465.0,99.6428,99.8019,99.4936,99.6328,36465.0
2024-04-23 15:00:00,100.21,100.25,99.91,100.02,47516.0,99.6627,99.7025,99.3643,99.4737,47516.0
2024-04-23 15:30:00,100.01,100.09,99.71,99.86,237423.0,99.4638,99.5433,99.1654,99.3146,237423.0
2024-04-24 09:30:00,102.09,102.67,101.54,102.15,147394.0,101.5324,102.1092,100.9854,101.5921,147394.0
2024-04-24 10:00:00,102.16,102.45,101.75,101.92,71323.0,101.602,101.8904,101.1943,101.3633,71323.0
2024-04-24 10:30:00,101.88,101.97,101.04,101.1,98998.0,101.3236,101.4131,100.4881,100.5478,98998.0
2024-04-24 11:00:00,101.14,101.18,100.24,100.28,81957.0,100.5876,100.6274,99.6925,99.7323,81957.0
2024-04-24 11:30:00,100.3,100.79,99.99,100.08,76557.0,99.7522,100.2395,99.4439,99.5334,76557.0
2024-04-24 12:00:00,100.03,100.16,99.64,99.79,57913.0,99.4837,99.6129,99.0958,99.245,57913.0
2024-04-24 12:30:00,99.78,100.22,99.47,100.15,48124.0,99.235,99.6726,98.9267,99.603,48124.0
2024-04-24 13:00:00,100.12,100.47,99.92,100.34,48453.0,99.5732,99.9213,99.3743,99.792,48453.0
2024-04-24 13:30:00,100.34,100.8,100.3,100.65,27548.0,99.792,100.2495,99.7522,100.1003,27548.0
2024-04-24 14:00:00,100.58,100.6,99.91,99.95,84976.0,100.0307,100.0505,99.3643,99.4041,84976.0
2024-04-24 14:30:00,99.94,100.19,99.82,99.91,28664.0,99.3941,99.6428,99.2748,99.3643,28664.0
2024-04-24 15:00:00,99.9,100.34,99.64,100.24,91457.0,99.3544,99.792,99.0958,99.6925,91457.0
2024-04-24 15:30:00,100.24,100.9,100.23,100.7,246798.0,99.6925,100.3489,99.6826,100.15,246798.0
2024-04-25 09:30:00,107.42,107.42,104.0,106.11,1003139.0,106.8333,106.8333,103.432,105.5305,1003139.0
2024-04-25 10:00:00,106.19,109.19,106.06,108.86,565455.0,105.61,108.5936,105.4807,108.2654,565455.0
2024-04-25 10:30:00,108.87,109.02,107.09,107.19,397054.0,108.2754,108.4246,106.5051,106.6046,397054.0
2024-04-25 11:00:00,107.2,108.28,107.15,107.76,326671.0,106.6145,107.6886,106.5648,107.1714,326671.0
2024-04-25 11:30:00,107.8,107.8,107.08,107.5,237827.0,107.2112,107.2112,106.4952,106.9129,237827.0
2024-04-25 12:00:00,107.41,108.06,107.36,107.76,280423.0,106.8234,107.4698,106.7736,107.1714,280423.0
2024-04-25 12:30:00,107.75,108.27,107.42,107.98,168274.0,107.1615,107.6787,106.8333,107.3902,168274.0
2024-04-25 13:00:00,107.99,108.08,107.5,107.61,203090.0,107.4002,107.4897,106.9129,107.0223,203090.0
2024-04-25 13:30:00,107.56,108.41,107.47,107.98,420198.0,106.9725,107.8179,106.883,107.3902,420198.0
2024-04-25 14:00:00,108.01,108.93,107.85,108.45,162263.0,107.4201,108.335,107.2609,107.8577,162263.0
2024-04-25 14:30:00,108.44,109.0,108.4,108.95,318366.0,107.8477,108.4047,107.8079,108.3549,318366.0
2024-04-25 15:00:00,109.02,109.84,109.01,109.34,348843.0,108.4246,109.2401,108.4146,108.7428,348843.0
2024-04-25 15:30:00,109.37,109.58,108.74,108.95,399273.0,108.7726,108.9815,108.1461,108.3549,399273.0
2024-04-26 09:30:00,110.39,113.95,110.27,112.96,342437.0,109.7871,113.3276,109.6677,112.343,342437.0
2024-04-26 10:00:00,112.99,113.24,112.65,112.66,157849.0,112.3729,112.6215,112.0347,112.0447,157849.0
2024-04-26 10:30:00,112.74,113.25,112.66,113.0,257613.0,112.1242,112.6315,112.0447,112.3828,257613.0
2024-04-26 11:00:00,113.0,113.46,112.52,112.93,242541.0,112.3828,112.8403,111.9054,112.3132,242541.0
2024-04-26 11:30:00,112.95,113.5,112.83,112.98,248592.0,112.3331,112.8801,112.2137,112.3629,248592.0
2024-04-26 12:00:00,112.97,113.07,112.68,113.02,69451.0,112.353,112.4524,112.0646,112.4027,69451.0
2024-04-26 12:30:00,113.0,113.06,112.75,112.95,96917.0,112.3828,112.4425,112.1342,112.3331,96917.0
2024-04-26 13:00:00,112.95,114.29,112.83,114.23,580910.0,112.3331,113.6658,112.2137,113.6061,580910.0
2024-04-26 13:30:00,114.19,114.67,113.96,114.55,78722.0,113.5663,114.0437,113.3376,113.9244,78722.0
2024-04-26 14:00:00,114.54,114.66,114.22,114.27,93453.0,113.9144,114.0338,113.5962,113.6459,93453.0
2024-04-26 14:30:00,114.26,114.39,114.0,114.32,107614.0,113.6359,113.7652,113.3774,113.6956,107614.0
2024-04-26 15:00:00,114.3,114.61,114.22,114.57,115262.0,113.6757,113.984,113.5962,113.9442,115262.0
2024-04-26 15:30:00,114.56,114.65,113.67,114.05,504662.0,113.9343,114.0238,113.0492,113.4271,504662.0
2024-04-29 09:30:00,114.14,115.55,114.0,114.33,89443.0,113.5166,114.9189,113.3774,113.7056,89443.0
2024-04-29 10:00:00,114.31,115.55,114.3,115.55,62850.0,113.6857,114.9189,113.6757,114.9189,62850.0
2024-04-29 10:30:00,115.61,115.89,115.17,115.75,64013.0,114.9786,115.257,114.541,115.1178,64013.0
2024-04-29 11:00:00,115.73,115.95,115.17,115.67,39497.0,115.0979,115.3167,114.541,115.0382,39497.0
2024-04-29 11:30:00,115.64,116.02,115.47,115.97,37534.0,115.0084,115.3863,114.8393,115.3366,37534.0
2024-04-29 12:00:00,115.95,116.16,115.89,116.12,37909.0,115.3167,115.5256,115.257,115.4858,37909.0
2024-04-29 12:30:00,116.12,116.57,115.8,116.57,94754.0,115.4858,115.9333,115.1675,115.9333,94754.0
2024-04-29 13:00:00,116.58,116.93,116.43,116.8,47512.0,115.9433,116.2914,115.7941,116.1621,47512.0
2024-04-29 13:30:00,116.75,117.07,116.67,117.02,44111.0,116.1123,116.4306,116.0328,116.3809,44111.0
2024-04-29 14:00:00,117.0,117.44,116.88,117.42,45821.0,116.361,116.7986,116.2416,116.7787,45821.0
2024-04-29 14:30:00,117.26,117.81,116.93,117.8,31323.0,116.6196,117.1665,116.2914,117.1566,31323.0
2024-04-29 15:00:00,117.75,117.82,116.96,117.42,99993.0,117.1069,117.1765,116.3212,116.7787,99993.0
2024-04-29 15:30:00,117.41,118.64,117.39,118.35,296577.0,116.7687,117.992,116.7488,117.7036,296577.0
2024-04-30 09:30:00,117.37,118.83,116.86,118.07,102450.0,116.729,118.181,116.2217,117.4251,102450.0
2024-04-30 10:00:00,118.11,118.39,117.11,117.5,70730.0,117.4649,117.7434,116.4704,116.8582,70730.0
2024-04-30 10:30:00,117.5,118.06,117.46,117.77,50176.0,116.8582,117.4152,116.8185,117.1268,50176.0
2024-04-30 11:00:00,117.76,117.97,116.88,117.43,89214.0,117.1168,117.3257,116.2416,116.7886,89214.0
2024-04-30 11:30:00,117.39,117.43,116.8,117.37,63286.0,116.7488,116.7886,116.1621,116.729,63286.0
2024-04-30 12:00:00,117.33,117.54,116.95,117.27,79776.0,116.6892,116.898,116.3112,116.6295,79776.0
2024-04-30 12:30:00,117.25,117.25,116.58,116.77,44406.0,116.6096,116.6096,115.9433,116.1322,44406.0
2024-04-30 13:00:00,116.73,117.39,116.67,117.22,36266.0,116.0924,116.7488,116.0328,116.5798,36266.0
2024-04-30 13:30:00,117.23,117.71,117.02,117.61,31321.0,116.5897,117.0671,116.3809,116.9676,31321.0
2024-04-30 14:00:00,117.6,117.8,117.36,117.43,51373.0,116.9577,117.1566,116.719,116.7886,51373.0
2024-04-30 14:30:00,117.4,117.78,117.24,117.38,32974.0,116.7588,117.1367,116.5997,116.7389,32974.0
2024-04-30 15:00:00,117.41,117.65,117.1,117.28,57504.0,116.7687,117.0074,116.4604,116.6394,57504.0
2024-04-30 15:30:00,117.28,117.57,116.25,116.25,271230.0,116.6394,116.9279,115.6151,115.6151,271230.0
2024-05-01 09:30:00,115.05,115.72,114.19,114.38,62601.0,114.4216,115.088,113.5663,113.7553,62601.0
2024-05-01 10:00:00,114.45,114.51,113.23,113.42,87673.0,113.8249,113.8846,112.6116,112.8005,87673.0
2024-05-01 10:30:00,113.48,113.91,113.22,113.86,34534.0,112.8602,113.2878,112.6016,113.2381,34534.0
2024-05-01 11:00:00,113.74,113.87,112.28,112.7,66021.0,113.1188,113.2481,111.6668,112.0845,66021.0
2024-05-01 11:30:00,112.67,112.85,112.01,112.01,106727.0,112.0546,112.2336,111.3982,111.3982,106727.0
2024-05-01 12:00:00,112.0,113.15,111.79,112.89,105410.0,111.3883,112.532,111.1794,112.2734,105410.0
2024-05-01 12:30:00,112.89,112.95,112.38,112.71,132360.0,112.2734,112.3331,111.7662,112.0944,132360.0
2024-05-01 13:00:00,112.68,112.98,112.46,112.72,65173.0,112.0646,112.3629,111.8458,112.1043,65173.0
2024-05-01 13:30:00,112.7,113.47,112.64,113.38,54595.0,112.0845,112.8503,112.0248,112.7607,54595.0
2024-05-01 14:00:00,113.38,114.73,113.27,114.72,67612.0,112.7607,114.1034,112.6513,114.0934,67612.0
2024-05-01 14:30:00,114.54,116.72,113.44,116.72,88423.0,113.9144,116.0825,112.8204,116.0825,88423.0
2024-05-01 15:00:00,116.79,117.23,115.69,115.82,130989.0,116.1521,116.5897,115.0581,115.1874,130989.0
2024-05-01 15:30:00,115.79,115.79,113.13,113.75,770604.0,115.1576,115.1576,112.5121,113.1287,770604.0
2024-05-02 09:30:00,115.87,116.6,114.82,115.25,82724.0,115.2371,115.9632,114.1929,114.6205,82724.0
2024-05-02 10:00:00,115.22,115.34,114.0,115.15,123223.0,114.5907,114.71,113.3774,114.5211,123223.0
2024-05-02 10:30:00,115.15,115.45,114.64,115.43,29490.0,114.5211,114.8194,114.0139,114.7995,29490.0
2024-05-02 11:00:00,115.39,115.89,115.37,115.48,36392.0,114.7598,115.257,114.7399,114.8493,36392.0
2024-05-02 11:30:00,115.58,116.13,115.38,116.02,95903.0,114.9487,115.4957,114.7498,115.3863,95903.0
2024-05-02 12:00:00,115.9,115.92,115.24,115.5,129486.0,115.267,115.2869,114.6106,114.8692,129486.0
2024-05-02 12:30:00,115.42,115.45,115.01,115.28,38177.0,114.7896,114.8194,114.3818,114.6504,38177.0
2024-05-02 13:00:00,115.34,115.61,115.08,115.41,86172.0,114.71,114.9786,114.4515,114.7797,86172.0
2024-05-02 13:30:00,115.46,115.64,115.16,115.5,142255.0,114.8294,115.0084,114.531,114.8692,142255.0
2024-05-02 14:00:00,115.51,116.44,115.47,116.38,185255.0,114.8791,115.804,114.8393,115.7444,185255.0
2024-05-02 14:30:00,116.38,117.08,116.37,116.81,89294.0,115.7444,116.4405,115.7344,116.172,89294.0
2024-05-02 15:00:00,116.79,117.6,116.79,117.48,84013.0,116.1521,116.9577,116.1521,116.8384,84013.0
2024-05-02 15:30:00,117.45,117.55,116.33,117.44,267161.0,116.8085,116.908,115.6946,116.7986,267161.0
2024-05-03 09:30:00,120.06,121.86,119.43,121.41,190813.0,119.4043,121.1944,118.7777,120.7469,190813.0
2024-05-03 10:00:00,121.48,121.71,120.01,120.36,124575.0,120.8165,121.0452,119.3545,119.7026,124575.0
2024-05-03 10:30:00,120.29,120.76,119.4,119.4,54929.0,119.633,120.1004,118.7479,118.7479,54929.0
2024-05-03 11:00:00,119.46,119.79,119.1,119.71,48783.0,118.8075,119.1357,118.4495,119.0562,48783.0
2024-05-03 11:30:00,119.76,119.82,119.29,119.65,43103.0,119.1059,119.1656,118.6385,118.9965,43103.0
2024-05-03 12:00:00,119.66,120.01,119.49,119.66,54116.0,119.0064,119.3545,118.8374,119.0064,54116.0
2024-05-03 12:30:00,119.76,120.52,119.52,120.31,159740.0,119.1059,119.8617,118.8672,119.6529,159740.0
2024-05-03 13:00:00,120.31,120.53,119.86,119.98,66298.0,119.6529,119.8717,119.2054,119.3247,66298.0
2024-05-03 13:30:00,119.98,120.41,119.81,120.11,52766.0,119.3247,119.7523,119.1556,119.454,52766.0
2024-05-03 14:00:00,120.08,120.85,120.05,120.82,29216.0,119.4241,120.1899,119.3943,120.1601,29216.0
2024-05-03 14:30:00,120.8,120.86,120.46,120.58,37423.0,120.1402,120.1999,119.8021,119.9214,37423.0
2024-05-03 15:00:00,120.6,120.93,120.42,120.91,33743.0,119.9413,120.2695,119.7623,120.2496,33743.0
2024-05-03 15:30:00,120.93,121.12,120.27,120.42,434764.0,120.2695,120.4585,119.6131,119.7623,434764.0
2024-05-06 09:30:00,121.2,122.28,120.5,121.82,65128.0,120.538,121.6121,119.8419,121.1546,65128.0
2024-05-06 10:00:00,121.92,121.92,120.74,120.88,52168.0,121.2541,121.2541,120.0805,120.2198,52168.0
2024-05-06 10:30:00,120.92,121.13,120.38,120.5,37784.0,120.2596,120.4684,119.7225,119.8419,37784.0
2024-05-06 11:00:00,120.48,120.68,120.16,120.54,35763.0,119.822,120.0209,119.5037,119.8816,35763.0
2024-05-06 11:30:00,120.57,120.81,120.52,120.65,40831.0,119.9115,120.1502,119.8617,119.991,40831.0
2024-05-06 12:00:00,120.61,120.82,120.44,120.66,18309.0,119.9513,120.1601,119.7822,120.001,18309.0
2024-05-06 12:30:00,120.65,120.88,120.46,120.72,52747.0,119.991,120.2198,119.8021,120.0607,52747.0
2024-05-06 13:00:00,120.7,120.75,120.17,120.48,38490.0,120.0408,120.0905,119.5137,119.822,38490.0
2024-05-06 13:30:00,120.53,121.3,120.52,121.16,49582.0,119.8717,120.6375,119.8617,120.4983,49582.0
2024-05-06 14:00:00,121.16,121.71,121.0,121.59,33678.0,120.4983,121.0452,120.3391,120.9259,33678.0
2024-05-06 14:30:00,121.67,121.75,121.47,121.59,16584.0,121.0055,121.085,120.8066,120.9259,16584.0
2024-05-06 15:00:00,121.58,121.73,121.19,121.2,79731.0,120.916,121.0651,120.5281,120.538,79731.0
2024-05-06 15:30:00,121.24,121.98,120.84,121.96,260595.0,120.5778,121.3138,120.18,121.2939,260595.0
2024-05-07 09:30:00,122.89,123.04,122.2,122.33,79589.0,122.2188,122.368,121.5326,121.6619,79589.0
2024-05-07 10:00:00,122.45,122.88,122.02,122.33,80136.0,121.7812,122.2089,121.3536,121.6619,80136.0
2024-05-07 10:30:00,122.27,123.19,122.2,123.07,28708.0,121.6022,122.5172,121.5326,122.3978,28708.0
2024-05-07 11:00:00,123.13,123.4,122.87,122.87,58147.0,122.4575,122.726,122.1989,122.1989,58147.0
2024-05-07 11:30:00,122.83,123.55,122.82,123.51,29815.0,122.1591,122.8752,122.1492,122.8354,29815.0
2024-05-07 12:00:00,123.52,123.65,123.34,123.58,15849.0,122.8454,122.9747,122.6663,122.905,15849.0
2024-05-07 12:30:00,123.5,123.55,123.04,123.21,19690.0,122.8255,122.8752,122.368,122.5371,19690.0
2024-05-07 13:00:00,123.2,123.27,122.91,123.0,22110.0,122.5271,122.5967,122.2387,122.3282,22110.0
2024-05-07 13:30:00,122.95,122.96,122.18,122.22,27743.0,122.2785,122.2884,121.5127,121.5525,27743.0
2024-05-07 14:00:00,122.33,122.48,122.15,122.31,51507.0,121.6619,121.811,121.4828,121.642,51507.0
2024-05-07 14:30:00,122.27,122.41,121.38,121.41,37656.0,121.6022,121.7414,120.717,120.7469,37656.0
2024-05-07 15:00:00,121.4,121.87,121.11,121.13,84334.0,120.7369,121.2044,120.4485,120.4684,84334.0
2024-05-07 15:30:00,121.08,121.24,120.78,120.98,192818.0,120.4187,120.5778,120.1203,120.3192,192818.0
2024-05-08 09:30:00,119.23,120.76,119.0,120.49,54613.0,118.5788,120.1004,118.35,119.8319,54613.0
2024-05-08 10:00:00,120.52,120.67,119.45,119.83,47097.0,119.8617,120.0109,118.7976,119.1755,47097.0
2024-05-08 10:30:00,119.87,120.05,119.21,119.33,34323.0,119.2153,119.3943,118.5589,118.6782,34323.0
2024-05-08 11:00:00,119.24,119.4,118.47,118.86,41135.0,118.5887,118.7479,117.8229,118.2108,41135.0
2024-05-08 11:30:00,118.93,119.3,118.55,118.83,32461.0,118.2804,118.6484,117.9025,118.181,32461.0
2024-05-08 12:00:00,118.84,119.07,118.56,119.07,30239.0,118.1909,118.4197,117.9125,118.4197,30239.0
2024-05-08 12:30:00,119.02,119.29,118.8,119.15,26234.0,118.3699,118.6385,118.1511,118.4992,26234.0
2024-05-08 13:00:00,119.09,119.26,118.88,118.96,21343.0,118.4396,118.6086,118.2307,118.3103,21343.0
2024-05-08 13:30:00,118.93,119.49,118.9,119.48,18740.0,118.2804,118.8374,118.2506,118.8274,18740.0
2024-05-08 14:00:00,119.48,119.9,119.48,119.9,21249.0,118.8274,119.2451,118.8274,119.2451,21249.0
2024-05-08 14:30:00,119.84,120.0,119.78,119.96,17058.0,119.1855,119.3446,119.1258,119.3048,17058.0
2024-05-08 15:00:00,119.93,120.27,119.77,120.25,34912.0,119.275,119.6131,119.1158,119.5932,34912.0
2024-05-08 15:30:00,120.26,120.52,120.17,120.42,135817.0,119.6032,119.8617,119.5137,119.7623,135817.0
2024-05-09 09:30:00,120.57,121.05,120.26,121.0,25635.0,119.9115,120.3889,119.6032,120.3391,25635.0
2024-05-09 10:00:00,120.97,121.21,120.42,120.77,14085.0,120.3093,120.548,119.7623,120.1104,14085.0
2024-05-09 10:30:00,120.78,121.25,120.76,121.25,18626.0,120.1203,120.5878,120.1004,120.5878,18626.0
2024-05-09 11:00:00,121.3,121.79,121.29,121.57,25612.0,120.6375,121.1248,120.6275,120.906,25612.0
2024-05-09 11:30:00,121.61,121.64,120.97,121.04,16495.0,120.9458,120.9756,120.3093,120.3789,16495.0
2024-05-09 12:00:00,121.07,121.47,121.03,121.32,12135.0,120.4087,120.8066,120.369,120.6574,12135.0
2024-05-09 12:30:00,121.24,121.62,121.24,121.53,17849.0,120.5778,120.9557,120.5778,120.8662,17849.0
2024-05-09 13:00:00,121.5,122.38,121.42,122.3,57977.0,120.8364,121.7116,120.7568,121.632,57977.0
2024-05-09 13:30:00,122.26,122.41,122.02,122.29,37062.0,121.5922,121.7414,121.3536,121.6221,37062.0
2024-05-09 14:00:00,122.29,122.82,122.18,122.75,66434.0,121.6221,122.1492,121.5127,122.0796,66434.0
2024-05-09 14:30:00,122.73,123.1,122.64,122.92,40376.0,122.0597,122.4277,121.9702,122.2486,40376.0
2024-05-09 15:00:00,122.93,123.04,122.66,122.69,34297.0,122.2586,122.368,121.9901,122.0199,34297.0
2024-05-09 15:30:00,122.71,123.0,122.46,122.61,217476.0,122.0398,122.3282,121.7912,121.9403,217476.0
2024-05-10 09:30:00,123.72,124.1,123.19,123.75,47537.0,123.0443,123.4222,122.5172,123.0741,47537.0
2024-05-10 10:00:00,123.57,123.57,122.61,122.69,24460.0,122.8951,122.8951,121.9403,122.0199,24460.0
2024-05-10 10:30:00,122.7,123.0,122.26,122.42,46359.0,122.0298,122.3282,121.5922,121.7514,46359.0
2024-05-10 11:00:00,122.44,122.99,122.27,122.84,56882.0,121.7713,122.3183,121.6022,122.1691,56882.0
2024-05-10 11:30:00,122.9,123.35,122.5,123.29,30513.0,122.2287,122.6763,121.8309,122.6166,30513.0
2024-05-10 12:00:00,123.25,123.27,122.93,123.12,24719.0,122.5768,122.5967,122.2586,122.4475,24719.0
2024-05-10 12:30:00,123.1,123.4,122.84,123.26,41456.0,122.4277,122.726,122.1691,122.5868,41456.0
2024-05-10 13:00:00,123.32,123.32,122.92,123.08,40921.0,122.6465,122.6465,122.2486,122.4078,40921.0
2024-05-10 13:30:00,123.09,123.3,122.99,123.08,40408.0,122.4177,122.6266,122.3183,122.4078,40408.0
2024-05-10 14:00:00,123.06,123.16,122.71,123.04,55651.0,122.3879,122.4873,122.0398,122.368,55651.0
2024-05-10 14:30:00,123.02,123.05,122.64,122.9,29510.0,122.3481,122.3779,121.9702,122.2287,29510.0
2024-05-10 15:00:00,122.88,122.88,122.39,122.4,30673.0,122.2089,122.2089,121.7215,121.7315,30673.0
2024-05-10 15:30:00,122.41,123.13,122.24,122.92,144210.0,121.7414,122.4575,121.5724,122.2486,144210.0
2024-05-13 09:30:00,123.0,124.84,122.9,124.75,90487.0,122.3282,124.1582,122.2287,124.0686,90487.0
2024-05-13 10:00:00,124.71,125.42,124.6,125.02,155238.0,124.0289,124.735,123.9195,124.3372,155238.0
2024-05-13 10:30:00,125.01,125.94,124.67,125.79,190751.0,124.3272,125.2521,123.9891,125.103,190751.0
2024-05-13 11:00:00,125.74,125.91,125.15,125.3,117423.0,125.0532,125.2223,124.4665,124.6156,117423.0
2024-05-13 11:30:00,125.25,125.37,125.01,125.07,60315.0,124.5659,124.6853,124.3272,124.3869,60315.0
2024-05-13 12:00:00,125.06,125.2,124.8,124.98,67332.0,124.3769,124.5162,124.1184,124.2974,67332.0
2024-05-13 12:30:00,124.97,125.3,124.96,125.26,60730.0,124.2874,124.6156,124.2775,124.5759,60730.0
2024-05-13 13:00:00,125.24,125.4,124.58,125.13,99715.0,124.556,124.7151,123.8996,124.4466,99715.0
2024-05-13 13:30:00,125.11,125.18,124.76,124.98,39844.0,124.4267,124.4963,124.0786,124.2974,39844.0
2024-05-13 14:00:00,124.98,124.99,124.65,124.77,37927.0,124.2974,124.3073,123.9692,124.0885,37927.0
2024-05-13 14:30:00,124.76,124.99,124.71,124.85,36332.0,124.0786,124.3073,124.0289,124.1681,36332.0
2024-05-13 15:00:00,124.86,125.0,124.62,124.84,67853.0,124.178,124.3173,123.9394,124.1582,67853.0
2024-05-13 15:30:00,124.85,125.09,124.67,124.8,243222.0,124.1681,124.4068,123.9891,124.1184,243222.0
2024-05-14 09:30:00,124.81,125.66,124.81,125.43,40112.0,124.1283,124.9737,124.1283,124.7449,40112.0
2024-05-14 10:00:00,125.42,126.94,125.34,126.83,56888.0,124.735,126.2467,124.6554,126.1373,56888.0
2024-05-14 10:30:00,126.86,127.27,126.15,127.21,52540.0,126.1671,126.5749,125.461,126.5152,52540.0
2024-05-14 11:00:00,127.24,127.36,126.88,127.11,38063.0,126.545,126.6644,126.187,126.4158,38063.0
2024-05-14 11:30:00,127.07,127.07,126.54,126.56,28311.0,126.376,126.376,125.8489,125.8688,28311.0
2024-05-14 12:00:00,126.55,126.66,126.33,126.53,23526.0,125.8588,125.9682,125.64,125.8389,23526.0
2024-05-14 12:30:00,126.51,126.51,126.03,126.27,28018.0,125.819,125.819,125.3417,125.5803,28018.0
2024-05-14 13:00:00,126.32,126.35,125.77,126.01,56325.0,125.6301,125.6599,125.0831,125.3218,56325.0
2024-05-14 13:30:00,126.03,126.21,126.0,126.11,38080.0,125.3417,125.5207,125.3118,125.4212,38080.0
2024-05-14 14:00:00,126.11,126.62,126.09,126.49,21792.0,125.4212,125.9284,125.4013,125.7991,21792.0
2024-05-14 14:30:00,126.5,126.72,126.3,126.59,24614.0,125.8091,126.0279,125.6102,125.8986,24614.0
2024-05-14 15:00:00,126.56,126.98,126.51,126.86,44506.0,125.8688,126.2865,125.819,126.1671,44506.0
2024-05-14 15:30:00,126.83,127.38,126.74,127.12,260510.0,126.1373,126.6843,126.0478,126.4257,260510.0
2024-05-15 09:30:00,129.33,131.95,128.52,131.68,282963.0,128.6236,131.2293,127.8181,130.9608,282963.0
2024-05-15 10:00:00,131.68,132.35,131.29,131.44,191139.0,130.9608,131.6271,130.5729,130.7221,191139.0
2024-05-15 10:30:00,131.45,131.92,131.24,131.51,117853.0,130.732,131.1995,130.5232,130.7917,117853.0
2024-05-15 11:00:00,131.56,132.09,131.41,131.72,37938.0,130.8414,131.3686,130.6923,131.0006,37938.0
2024-05-15 11:30:00,131.83,131.9,131.34,131.44,31095.0,131.11,131.1796,130.6226,130.7221,31095.0
2024-05-15 12:00:00,131.46,131.97,131.37,131.81,47650.0,130.742,131.2492,130.6525,131.0901,47650.0
2024-05-15 12:30:00,131.78,132.22,131.28,132.22,33933.0,131.0602,131.4978,130.563,131.4978,33933.0
2024-05-15 13:00:00,132.22,132.35,132.01,132.33,28707.0,131.4978,131.6271,131.289,131.6072,28707.0
2024-05-15 13:30:00,132.36,132.49,132.21,132.36,34144.0,131.6371,131.7664,131.4879,131.6371,34144.0
2024-05-15 14:00:00,132.35,132.65,132.09,132.35,36491.0,131.6271,131.9255,131.3686,131.6271,36491.0
2024-05-15 14:30:00,132.39,132.43,131.95,132.0,36968.0,131.6669,131.7067,131.2293,131.279,36968.0
2024-05-15 15:00:00,131.96,132.02,131.49,131.59,88002.0,131.2393,131.2989,130.7718,130.8713,88002.0
2024-05-15 15:30:00,131.56,132.17,131.18,131.95,437104.0,130.8414,131.4481,130.4635,131.2293,437104.0
2024-05-16 09:30:00,131.73,132.21,131.17,131.9,46589.0,131.0105,131.4879,130.4536,131.1796,46589.0
2024-05-16 10:00:00,131.93,132.08,131.61,131.81,48126.0,131.2094,131.3586,130.8912,131.0901,48126.0
2024-05-16 10:30:00,131.84,132.33,131.5,132.19,32178.0,131.1199,131.6072,130.7818,131.468,32178.0
2024-05-16 11:00:00,132.19,132.56,132.07,132.46,29192.0,131.468,131.836,131.3487,131.7365,29192.0
2024-05-16 11:30:00,132.42,132.69,132.13,132.67,45758.0,131.6968,131.9653,131.4083,131.9454,45758.0
2024-05-16 12:00:00,132.62,132.68,132.24,132.42,57981.0,131.8957,131.9553,131.5177,131.6968,57981.0
2024-05-16 12:30:00,132.39,132.61,132.08,132.6,13596.0,131.6669,131.8857,131.3586,131.8758,13596.0
2024-05-16 13:00:00,132.58,132.69,131.85,132.13,64656.0,131.8559,131.9653,131.1299,131.4083,64656.0
2024-05-16 13:30:00,132.18,132.54,131.96,132.52,81949.0,131.4581,131.8161,131.2393,131.7962,81949.0
2024-05-16 14:00:00,132.53,132.68,132.07,132.22,37416.0,131.8062,131.9553,131.3487,131.4978,37416.0
2024-05-16 14:30:00,132.23,132.57,132.23,132.56,12325.0,131.5078,131.8459,131.5078,131.836,12325.0
2024-05-16 15:00:00,132.56,132.76,132.38,132.45,23316.0,131.836,132.0349,131.657,131.7266,23316.0
2024-05-16 15:30:00,132.47,132.52,131.34,131.57,232339.0,131.7465,131.7962,130.6226,130.8514,232339.0
2024-05-17 09:30:00,132.59,133.46,132.36,132.56,68642.0,131.8658,132.7311,131.6371,131.836,68642.0
2024-05-17 10:00:00,132.52,133.21,132.34,133.2,42410.0,131.7962,132.4824,131.6172,132.4725,42410.0
2024-05-17 10:30:00,133.22,133.39,132.82,133.18,188519.0,132.4924,132.6615,132.0946,132.4526,188519.0
2024-05-17 11:00:00,133.18,133.18,132.49,132.61,58146.0,132.4526,132.4526,131.7664,131.8857,58146.0
2024-05-17 11:30:00,132.65,132.89,132.56,132.89,53435.0,131.9255,132.1642,131.836,132.1642,53435.0
2024-05-17 12:00:00,132.91,133.05,132.75,132.8,29163.0,132.1841,132.3233,132.0249,132.0747,29163.0
2024-05-17 12:30:00,132.84,133.01,132.62,132.87,56730.0,132.1145,132.2835,131.8957,132.1443,56730.0
2024-05-17 13:00:00,132.82,132.86,132.1,132.22,83910.0,132.0946,132.1343,131.3785,131.4978,83910.0
2024-05-17 13:30:00,132.26,132.33,131.57,131.88,30776.0,131.5376,131.6072,130.8514,131.1597,30776.0
2024-05-17 14:00:00,131.86,131.87,130.9,131.29,74146.0,131.1398,131.1498,130.1851,130.5729,74146.0
2024-05-17 14:30:00,131.28,132.04,131.26,131.97,27622.0,130.563,131.3188,130.5431,131.2492,27622.0
2024-05-17 15:00:00,131.95,132.68,131.94,132.29,38056.0,131.2293,131.9553,131.2194,131.5675,38056.0
2024-05-17 15:30:00,132.28,132.6,131.7,131.93,218212.0,131.5575,131.8758,130.9807,131.2094,218212.0
2024-05-20 09:30:00,135.0,139.1,134.69,138.59,288919.0,134.2627,138.3403,133.9544,137.8331,288919.0
2024-05-20 10:00:00,138.67,138.95,137.35,137.83,95016.0,137.9126,138.1911,136.5998,137.0772,95016.0
2024-05-20 10:30:00,137.77,138.51,137.51,138.02,41674.0,137.0175,137.7535,136.759,137.2662,41674.0
2024-05-20 11:00:00,138.09,138.45,137.6,138.42,48411.0,137.3358,137.6938,136.8485,137.664,48411.0
2024-05-20 11:30:00,138.43,138.69,138.06,138.24,42380.0,137.6739,137.9325,137.3059,137.485,42380.0
2024-05-20 12:00:00,138.22,139.11,138.22,138.93,82800.0,137.4651,138.3502,137.4651,138.1712,82800.0
2024-05-20 12:30:00,138.91,140.07,138.88,140.06,191062.0,138.1513,139.305,138.1215,139.295,191062.0
2024-05-20 13:00:00,139.99,140.22,139.66,139.79,47391.0,139.2254,139.4541,138.8972,139.0265,47391.0
2024-05-20 13:30:00,139.81,139.97,138.91,138.91,93976.0,139.0464,139.2055,138.1513,138.1513,93976.0
2024-05-20 14:00:00,138.94,139.02,138.41,138.98,56534.0,138.1811,138.2607,137.654,138.2209,56534.0
2024-05-20 14:30:00,138.97,139.12,138.68,139.02,56170.0,138.211,138.3602,137.9226,138.2607,56170.0
2024-05-20 15:00:00,138.93,139.94,138.85,139.86,53777.0,138.1712,139.1757,138.0916,139.0961,53777.0
2024-05-20 15:30:00,139.82,139.96,139.07,139.56,313350.0,139.0563,139.1956,138.3104,138.7978,313350.0
2024-05-21 09:30:00,137.54,139.08,137.39,137.47,145952.0,136.9058,138.4387,136.7565,136.8361,145952.0
2024-05-21 10:00:00,137.54,138.86,137.52,138.8,51755.0,136.9058,138.2197,136.8859,138.16,51755.0
2024-05-21 10:30:00,138.81,138.93,138.51,138.72,28250.0,138.17,138.2894,137.8713,138.0804,28250.0
2024-05-21 11:00:00,138.68,139.4,138.65,139.24,37015.0,138.0406,138.7572,138.0107,138.598,37015.0
2024-05-21 11:30:00,139.27,139.41,139.02,139.35,57099.0,138.6278,138.7672,138.379,138.7075,57099.0
2024-05-21 12:00:00,139.34,139.44,138.95,139.36,27908.0,138.6975,138.797,138.3093,138.7174,27908.0
2024-05-21 12:30:00,139.35,139.89,139.33,139.69,43394.0,138.7075,139.245,138.6876,139.0459,43394.0
2024-05-21 13:00:00,139.69,139.82,139.58,139.75,32706.0,139.0459,139.1753,138.9364,139.1056,32706.0
2024-05-21 13:30:00,139.77,139.93,139.29,139.49,46191.0,139.1255,139.2848,138.6477,138.8468,46191.0
2024-05-21 14:00:00,139.53,139.77,139.34,139.45,38406.0,138.8866,139.1255,138.6975,138.807,38406.0
2024-05-21 14:30:00,139.47,139.75,139.34,139.71,69790.0,138.8269,139.1056,138.6975,139.0658,69790.0
2024-05-21 15:00:00,139.71,139.85,139.56,139.79,65083.0,139.0658,139.2052,138.9165,139.1454,65083.0
2024-05-21 15:30:00,139.77,140.64,139.76,140.26,289824.0,139.1255,139.9915,139.1156,139.6133,289824.0
2024-05-22 09:30:00,140.73,141.59,139.68,141.59,91572.0,140.0811,140.9371,139.0359,140.9371,91572.0
2024-05-22 10:00:00,141.48,141.56,140.33,140.68,36872.0,140.8276,140.9073,139.6829,140.0313,36872.0
2024-05-22 10:30:00,140.66,141.55,140.57,141.34,35294.0,140.0114,140.8973,139.9218,140.6883,35294.0
2024-05-22 11:00:00,141.29,141.73,140.76,140.77,25604.0,140.6385,141.0765,140.111,140.1209,25604.0
2024-05-22 11:30:00,140.76,141.24,140.71,141.1,21126.0,140.111,140.5887,140.0612,140.4494,21126.0
2024-05-22 12:00:00,141.03,141.33,140.87,141.24,29867.0,140.3797,140.6783,140.2205,140.5887,29867.0
2024-05-22 12:30:00,141.28,141.4,140.9,141.4,16446.0,140.6286,140.748,140.2503,140.748,16446.0
2024-05-22 13:00:00,141.33,141.77,141.33,141.54,51290.0,140.6783,141.1163,140.6783,140.8874,51290.0
2024-05-22 13:30:00,141.49,141.62,141.18,141.5,55791.0,140.8376,140.967,140.529,140.8475,55791.0
2024-05-22 14:00:00,141.4,141.4,140.39,140.39,65719.0,140.748,140.748,139.7427,139.7427,65719.0
2024-05-22 14:30:00,140.34,141.39,140.32,141.33,47332.0,139.6929,140.7381,139.673,140.6783,47332.0
2024-05-22 15:00:00,141.33,141.86,141.24,141.62,55639.0,140.6783,141.2059,140.5887,140.967,55639.0
2024-05-22 15:30:00,141.61,143.01,141.51,142.87,353085.0,140.957,142.3506,140.8575,142.2112,353085.0
2024-05-23 09:30:00,145.22,145.64,142.45,142.65,188874.0,144.5504,144.9685,141.7932,141.9922,188874.0
2024-05-23 10:00:00,142.71,143.5,142.46,142.94,69224.0,142.052,142.8383,141.8031,142.2809,69224.0
2024-05-23 10:30:00,142.97,143.08,140.46,140.63,42940.0,142.3108,142.4203,139.8123,139.9816,42940.0
2024-05-23 11:00:00,140.63,141.96,140.51,141.87,32699.0,139.9816,141.3054,139.8621,141.2158,32699.0
2024-05-23 11:30:00,141.87,142.46,141.87,142.31,28703.0,141.2158,141.8031,141.2158,141.6538,28703.0
2024-05-23 12:00:00,142.28,142.88,142.04,142.76,36187.0,141.624,142.2212,141.3851,142.1017,36187.0
2024-05-23 12:30:00,142.74,142.8,141.47,141.54,44736.0,142.0818,142.1416,140.8177,140.8874,44736.0
2024-05-23 13:00:00,141.56,141.56,140.94,141.44,14997.0,140.9073,140.9073,140.2901,140.7878,14997.0
2024-05-23 13:30:00,141.4,141.4,139.77,139.85,46526.0,140.748,140.748,139.1255,139.2052,46526.0
2024-05-23 14:00:00,139.75,139.89,139.04,139.39,60021.0,139.1056,139.245,138.3989,138.7473,60021.0
2024-05-23 14:30:00,139.35,139.69,138.93,139.31,52989.0,138.7075,139.0459,138.2894,138.6676,52989.0
2024-05-23 15:00:00,139.26,139.57,139.0,139.25,38725.0,138.6179,138.9264,138.3591,138.6079,38725.0
2024-05-23 15:30:00,139.23,140.35,139.22,140.33,165356.0,138.588,139.7029,138.5781,139.6829,165356.0
2024-05-24 09:30:00,141.41,142.73,141.19,142.09,63254.0,140.758,142.0719,140.539,141.4348,63254.0
2024-05-24 10:00:00,142.16,144.24,142.14,144.15,70970.0,141.5045,143.5749,141.4846,143.4853,70970.0
2024-05-24 10:30:00,144.26,144.8,144.08,144.57,72246.0,143.5948,144.1323,143.4157,143.9034,72246.0
2024-05-24 11:00:00,144.61,144.65,144.06,144.24,111996.0,143.9432,143.983,143.3957,143.5749,111996.0
2024-05-24 11:30:00,144.28,144.37,143.72,144.05,100460.0,143.6147,143.7043,143.0573,143.3858,100460.0
2024-05-24 12:00:00,144.1,144.45,144.07,144.36,15123.0,143.4356,143.7839,143.4057,143.6944,15123.0
2024-05-24 12:30:00,144.39,144.65,144.16,144.16,36255.0,143.7242,143.983,143.4953,143.4953,36255.0
2024-05-24 13:00:00,144.18,144.73,143.91,144.5,55776.0,143.5152,144.0627,143.2464,143.8337,55776.0
2024-05-24 13:30:00,144.42,144.91,144.29,144.91,36747.0,143.7541,144.2418,143.6247,144.2418,36747.0
2024-05-24 14:00:00,144.83,145.01,144.5,144.64,29296.0,144.1622,144.3414,143.8337,143.9731,29296.0
2024-05-24 14:30:00,144.68,144.85,144.3,144.45,32925.0,144.0129,144.1821,143.6346,143.7839,32925.0
2024-05-24 15:00:00,144.43,144.46,144.02,144.35,52730.0,143.764,143.7939,143.3559,143.6844,52730.0
2024-05-24 15:30:00,144.33,144.33,143.87,144.01,166042.0,143.6645,143.6645,143.2066,143.346,166042.0
2024-05-28 09:30:00,144.22,144.48,143.04,144.13,125873.0,143.555,143.8138,142.3804,143.4654,125873.0
2024-05-28 10:00:00,144.13,145.36,144.1,145.24,81697.0,143.4654,144.6898,143.4356,144.5703,81697.0
2024-05-28 10:30:00,145.19,145.98,144.82,145.38,49393.0,144.5205,145.3069,144.1522,144.7097,49393.0
2024-05-28 11:00:00,145.39,145.78,144.98,145.78,31321.0,144.7196,145.1078,144.3115,145.1078,31321.0
2024-05-28 11:30:00,145.8,146.45,145.67,146.17,45941.0,145.1277,145.7747,144.9983,145.496,45941.0
2024-05-28 12:00:00,146.21,146.28,145.73,145.96,36614.0,145.5358,145.6055,145.058,145.287,36614.0
2024-05-28 12:30:00,145.88,146.44,145.87,146.31,23832.0,145.2074,145.7648,145.1974,145.6354,23832.0
2024-05-28 13:00:00,146.35,146.53,146.05,146.21,36841.0,145.6752,145.8544,145.3766,145.5358,36841.0
2024-05-28 13:30:00,146.18,146.45,145.52,145.77,38028.0,145.506,145.7747,144.849,145.0979,38028.0
2024-05-28 14:00:00,145.72,145.91,145.02,145.05,28396.0,145.0481,145.2372,144.3513,144.3812,28396.0
2024-05-28 14:30:00,144.99,145.07,144.24,144.65,48428.0,144.3215,144.4011,143.5749,143.983,48428.0
2024-05-28 15:00:00,144.61,145.21,144.49,144.96,36286.0,143.9432,144.5404,143.8238,144.2916,36286.0
2024-05-28 15:30:00,144.9,145.48,144.76,145.24,302937.0,144.2319,144.8092,144.0925,144.5703,302937.0
2024-05-29 09:30:00,142.43,144.12,142.25,143.11,124266.0,141.7733,143.4555,141.5941,142.4501,124266.0
2024-05-29 10:00:00,143.12,143.48,142.76,143.1,57289.0,142.4601,142.8184,142.1017,142.4402,57289.0
2024-05-29 10:30:00,143.13,143.44,142.81,143.08,56836.0,142.47,142.7786,142.1515,142.4203,56836.0
2024-05-29 11:00:00,143.1,143.2,142.43,142.86,26010.0,142.4402,142.5397,141.7733,142.2013,26010.0
2024-05-29 11:30:00,142.76,142.79,142.42,142.78,19104.0,142.1017,142.1316,141.7633,142.1216,19104.0
2024-05-29 12:00:00,142.74,142.9,141.95,142.81,28881.0,142.0818,142.2411,141.2955,142.1515,28881.0
2024-05-29 12:30:00,142.76,143.41,142.74,143.26,56109.0,142.1017,142.7487,142.0818,142.5994,56109.0
2024-05-29 13:00:00,143.34,143.37,142.52,142.88,60825.0,142.6791,142.7089,141.8628,142.2212,60825.0
2024-05-29 13:30:00,142.9,143.03,142.57,143.02,25384.0,142.2411,142.3705,141.9126,142.3605,25384.0
2024-05-29 14:00:00,143.0,143.13,142.57,142.58,25982.0,142.3406,142.47,141.9126,141.9226,25982.0
2024-05-29 14:30:00,142.55,142.87,142.43,142.68,29026.0,141.8927,142.2112,141.7733,142.0221,29026.0
2024-05-29 15:00:00,142.68,142.88,142.45,142.67,52068.0,142.0221,142.2212,141.7932,142.0122,52068.0
2024-05-29 15:30:00,142.62,142.83,141.72,141.83,286698.0,141.9624,142.1714,141.0665,141.176,286698.0
2024-05-30 09:30:00,142.02,142.66,141.52,141.78,122263.0,141.3652,142.0022,140.8675,141.1263,122263.0
2024-05-30 10:00:00,141.79,141.95,140.58,141.49,149069.0,141.1362,141.2955,139.9318,140.8376,149069.0
2024-05-30 10:30:00,141.48,141.86,140.78,141.66,41024.0,140.8276,141.2059,140.1309,141.0068,41024.0
2024-05-30 11:00:00,141.67,141.67,140.81,141.42,60137.0,141.0168,141.0168,140.1607,140.7679,60137.0
2024-05-30 11:30:00,141.42,141.77,141.22,141.43,45089.0,140.7679,141.1163,140.5688,140.7779,45089.0
2024-05-30 12:00:00,141.43,142.09,141.42,141.77,47147.0,140.7779,141.4348,140.7679,141.1163,47147.0
2024-05-30 12:30:00,141.8,141.89,141.37,141.54,39383.0,141.1462,141.2358,140.7181,140.8874,39383.0
2024-05-30 13:00:00,141.56,142.14,141.5,141.51,40225.0,140.9073,141.4846,140.8475,140.8575,40225.0
2024-05-30 13:30:00,141.58,141.97,141.46,141.5,45926.0,140.9272,141.3154,140.8077,140.8475,45926.0
2024-05-30 14:00:00,141.47,141.51,141.13,141.37,43365.0,140.8177,140.8575,140.4793,140.7181,43365.0
2024-05-30 14:30:00,141.38,141.59,141.21,141.31,32837.0,140.7281,140.9371,140.5589,140.6584,32837.0
2024-05-30 15:00:00,141.28,141.35,140.69,140.94,45056.0,140.6286,140.6982,140.0413,140.2901,45056.0
2024-05-30 15:30:00,140.97,141.58,140.13,141.22,330203.0,140.32,140.9272,139.4839,140.5688,330203.0
2024-05-31 09:30:00,141.33,142.66,140.36,140.36,68168.0,140.6783,142.0022,139.7128,139.7128,68168.0
2024-05-31 10:00:00,140.59,140.6,138.26,138.26,100098.0,139.9417,139.9517,137.6225,137.6225,100098.0
2024-05-31 10:30:00,138.23,138.86,137.17,138.47,158585.0,137.5926,138.2197,136.5375,137.8315,158585.0
2024-05-31 11:00:00,138.5,138.5,137.41,137.58,38786.0,137.8614,137.8614,136.7764,136.9456,38786.0
2024-05-31 11:30:00,137.57,137.59,136.57,136.69,76384.0,136.9357,136.9556,135.9403,136.0597,76384.0
2024-05-31 12:00:00,136.62,136.74,135.96,136.48,46956.0,135.9901,136.1095,135.3331,135.8507,46956.0
2024-05-31 12:30:00,136.44,136.86,135.95,136.83,62659.0,135.8109,136.2289,135.3231,136.1991,62659.0
2024-05-31 13:00:00,136.73,137.45,136.73,137.45,44023.0,136.0995,136.8162,136.0995,136.8162,44023.0
2024-05-31 13:30:00,137.43,138.18,137.26,137.31,42293.0,136.7963,137.5429,136.6271,136.6769,42293.0
2024-05-31 14:00:00,137.29,137.55,136.91,136.94,50937.0,136.657,136.9158,136.2787,136.3086,50937.0
2024-05-31 14:30:00,136.94,138.16,136.86,137.98,28946.0,136.3086,137.5229,136.2289,137.3438,28946.0
2024-05-31 15:00:00,137.98,138.89,137.88,138.52,90227.0,137.3438,138.2496,137.2442,137.8813,90227.0
2024-05-31 15:30:00,138.47,140.98,138.47,140.93,304836.0,137.8315,140.3299,137.8315,140.2802,304836.0
2024-06-03 09:30:00,143.84,145.64,140.61,141.08,182329.0,143.1768,144.9685,139.9617,140.4295,182329.0
2024-06-03 10:00:00,141.2,142.08,141.02,141.35,42539.0,140.5489,141.4249,140.3698,140.6982,42539.0
2024-06-03 10:30:00,141.35,141.44,139.22,139.62,62328.0,140.6982,140.7878,138.5781,138.9762,62328.0
2024-06-03 11:00:00,139.71,141.08,139.37,141.03,47635.0,139.0658,140.4295,138.7274,140.3797,47635.0
2024-06-03 11:30:00,141.1,141.38,140.56,140.68,50228.0,140.4494,140.7281,139.9119,140.0313,50228.0
2024-06-03 12:00:00,140.86,140.87,139.71,139.92,27802.0,140.2105,140.2205,139.0658,139.2748,27802.0
2024-06-03 12:30:00,139.82,139.93,139.23,139.71,33162.0,139.1753,139.2848,138.588,139.0658,33162.0
2024-06-03 13:00:00,139.57,139.83,138.95,139.65,68540.0,138.9264,139.1852,138.3093,139.0061,68540.0
2024-06-03 13:30:00,139.61,140.31,139.14,139.5,42970.0,138.9663,139.663,138.4984,138.8568,42970.0
2024-06-03 14:00:00,139.62,140.16,139.39,139.91,28424.0,138.9762,139.5137,138.7473,139.2649,28424.0
2024-06-03 14:30:00,139.91,140.48,139.77,139.89,36355.0,139.2649,139.8323,139.1255,139.245,36355.0
2024-06-03 15:00:00,139.92,140.72,139.77,140.68,47295.0,139.2748,140.0711,139.1255,140.0313,47295.0
2024-06-03 15:30:00,140.67,141.08,140.29,141.03,165193.0,140.0214,140.4295,139.6431,140.3797,165193.0
2024-06-04 09:30:00,140.35,141.78,139.35,139.59,245183.0,139.7029,141.1263,138.7075,138.9464,245183.0
2024-06-04 10:00:00,139.7,140.64,139.65,140.33,151343.0,139.0558,139.9915,139.0061,139.6829,151343.0
2024-06-04 10:30:00,140.32,140.9,139.91,140.0,39528.0,139.673,140.2503,139.2649,139.3545,39528.0
2024-06-04 11:00:00,139.94,140.41,139.74,140.04,28251.0,139.2947,139.7626,139.0957,139.3943,28251.0
2024-06-04 11:30:00,140.1,140.22,139.49,139.86,24930.0,139.454,139.5735,138.8468,139.2151,24930.0
2024-06-04 12:00:00,139.81,139.9,139.37,139.88,31730.0,139.1653,139.2549,138.7274,139.235,31730.0
2024-06-04 12:30:00,139.81,140.13,139.52,139.8,23394.0,139.1653,139.4839,138.8767,139.1554,23394.0
2024-06-04 13:00:00,139.8,139.92,139.35,139.92,20009.0,139.1554,139.2748,138.7075,139.2748,20009.0
2024-06-04 13:30:00,140.0,140.24,139.53,139.53,17712.0,139.3545,139.5934,138.8866,138.8866,17712.0
2024-06-04 14:00:00,139.53,140.49,139.45,140.28,36921.0,138.8866,139.8422,138.807,139.6332,36921.0
2024-06-04 14:30:00,140.32,140.5,139.7,139.72,69092.0,139.673,139.8522,139.0558,139.0758,69092.0
2024-06-04 15:00:00,139.71,139.71,138.68,138.97,38126.0,139.0658,139.0658,138.0406,138.3292,38126.0
2024-06-04 15:30:00,138.93,139.83,138.57,139.61,170132.0,138.2894,139.1852,137.9311,138.9663,170132.0
2024-06-05 09:30:00,142.0,142.85,141.06,142.27,72011.0,141.3452,142.1913,140.4096,141.614,72011.0
2024-06-05 10:00:00,142.18,143.34,141.8,143.21,48876.0,141.5244,142.6791,141.1462,142.5497,48876.0
2024-06-05 10:30:00,143.26,143.71,142.72,142.87,30582.0,142.5994,143.0474,142.0619,142.2112,30582.0
2024-06-05 11:00:00,142.97,143.95,142.88,143.29,41259.0,142.3108,143.2863,142.2212,142.6293,41259.0
2024-06-05 11:30:00,143.31,144.22,143.28,144.21,76211.0,142.6492,143.555,142.6193,143.5451,76211.0
2024-06-05 12:00:00,144.21,144.27,143.85,143.85,19755.0,143.5451,143.6048,143.1867,143.1867,19755.0
2024-06-05 12:30:00,143.86,144.6,143.71,144.59,20760.0,143.1967,143.9333,143.0474,143.9233,20760.0
2024-06-05 13:00:00,144.53,144.53,143.74,143.8,42220.0,143.8636,143.8636,143.0772,143.1369,42220.0
2024-06-05 13:30:00,143.85,144.38,143.85,144.33,17854.0,143.1867,143.7143,143.1867,143.6645,17854.0
2024-06-05 14:00:00,144.29,144.46,144.09,144.34,27281.0,143.6247,143.7939,143.4256,143.6745,27281.0
2024-06-05 14:30:00,144.34,145.09,144.3,144.93,35143.0,143.6745,144.421,143.6346,144.2617,35143.0
2024-06-05 15:00:00,144.93,145.27,144.82,144.84,61846.0,144.2617,144.6002,144.1522,144.1721,61846.0
2024-06-05 15:30:00,144.83,145.54,144.61,145.44,352003.0,144.1622,144.8689,143.9432,144.7694,352003.0
2024-06-06 09:30:00,144.26,144.71,142.93,143.08,43134.0,143.5948,144.0427,142.271,142.4203,43134.0
2024-06-06 10:00:00,143.14,143.92,143.07,143.82,23371.0,142.48,143.2564,142.4103,143.1569,23371.0
2024-06-06 10:30:00,143.87,144.38,143.61,143.68,18716.0,143.2066,143.7143,142.9478,143.0175,18716.0
2024-06-06 11:00:00,143.63,144.41,143.5,144.25,16012.0,142.9677,143.7441,142.8383,143.5849,16012.0
2024-06-06 11:30:00,144.2,144.2,143.83,143.84,15668.0,143.5351,143.5351,143.1668,143.1768,15668.0
2024-06-06 12:00:00,143.83,143.89,143.17,143.41,17833.0,143.1668,143.2265,142.5098,142.7487,17833.0
2024-06-06 12:30:00,143.49,143.7,143.08,143.63,39618.0,142.8284,143.0374,142.4203,142.9677,39618.0
2024-06-06 13:00:00,143.6,144.14,143.57,143.91,39703.0,142.9379,143.4754,142.908,143.2464,39703.0
2024-06-06 13:30:00,143.94,144.32,143.56,143.72,36444.0,143.2763,143.6545,142.8981,143.0573,36444.0
2024-06-06 14:00:00,143.7,143.85,143.09,143.17,21123.0,143.0374,143.1867,142.4302,142.5098,21123.0
2024-06-06 14:30:00,143.18,143.36,143.11,143.13,31585.0,142.5198,142.699,142.4501,142.47,31585.0
2024-06-06 15:00:00,143.06,143.28,142.81,143.02,27432.0,142.4004,142.6193,142.1515,142.3605,27432.0
2024-06-06 15:30:00,142.98,143.8,142.82,143.19,178756.0,142.3207,143.1369,142.1615,142.5298,178756.0
2024-06-07 09:30:00,142.82,144.43,142.6,143.22,90351.0,142.1615,143.764,141.9425,142.5596,90351.0
2024-06-07 10:00:00,143.31,143.36,142.42,142.42,31872.0,142.6492,142.699,141.7633,141.7633,31872.0
2024-06-07 10:30:00,142.47,143.07,141.74,141.91,54728.0,141.8131,142.4103,141.0864,141.2557,54728.0
2024-06-07 11:00:00,141.92,141.96,141.19,141.45,19482.0,141.2656,141.3054,140.539,140.7978,19482.0
2024-06-07 11:30:00,141.58,141.76,141.22,141.5,15356.0,140.9272,141.1064,140.5688,140.8475,15356.0
2024-06-07 12:00:00,141.48,141.62,141.18,141.59,17560.0,140.8276,140.967,140.529,140.9371,17560.0
2024-06-07 12:30:00,141.57,141.7,141.04,141.45,19188.0,140.9172,141.0466,140.3897,140.7978,19188.0
2024-06-07 13:00:00,141.42,141.6,141.03,141.23,21730.0,140.7679,140.9471,140.3797,140.5788,21730.0
2024-06-07 13:30:00,141.31,141.59,140.85,140.85,50449.0,140.6584,140.9371,140.2005,140.2005,50449.0
2024-06-07 14:00:00,140.85,140.85,139.83,140.18,29396.0,140.2005,140.2005,139.1852,139.5336,29396.0
2024-06-07 14:30:00,140.17,140.48,139.97,140.13,28687.0,139.5237,139.8323,139.3246,139.4839,28687.0
2024-06-07 15:00:00,140.11,140.21,139.43,139.97,38061.0,139.464,139.5635,138.7871,139.3246,38061.0
2024-06-07 15:30:00,139.96,141.27,139.9,140.87,119242.0,139.3147,140.6186,139.2549,140.2205,119242.0
2024-06-10 09:30:00,139.29,141.88,139.29,141.37,36533.0,138.6477,141.2258,138.6477,140.7181,36533.0
2024-06-10 10:00:00,141.31,142.42,141.31,142.22,23995.0,140.6584,141.7633,140.6584,141.5642,23995.0
2024-06-10 10:30:00,142.18,143.2,142.09,143.15,31301.0,141.5244,142.5397,141.4348,142.4899,31301.0
2024-06-10 11:00:00,143.17,143.59,142.65,143.3,37132.0,142.5098,142.9279,141.9922,142.6392,37132.0
2024-06-10 11:30:00,143.36,143.78,143.35,143.47,34123.0,142.699,143.117,142.689,142.8085,34123.0
2024-06-10 12:00:00,143.34,143.97,143.28,143.86,17193.0,142.6791,143.3062,142.6193,143.1967,17193.0
2024-06-10 12:30:00,143.88,144.17,143.73,143.84,24787.0,143.2166,143.5052,143.0673,143.1768,24787.0
2024-06-10 13:00:00,143.84,143.9,143.43,143.53,28306.0,143.1768,143.2365,142.7687,142.8682,28306.0
2024-06-10 13:30:00,143.46,144.17,143.39,144.04,20792.0,142.7985,143.5052,142.7288,143.3758,20792.0
2024-06-10 14:00:00,143.98,144.07,143.19,143.19,31781.0,143.3161,143.4057,142.5298,142.5298,31781.0
2024-06-10 14:30:00,143.22,143.53,143.04,143.2,27517.0,142.5596,142.8682,142.3804,142.5397,27517.0
2024-06-10 15:00:00,143.17,143.96,143.17,143.62,34013.0,142.5098,143.2962,142.5098,142.9578,34013.0
2024-06-10 15:30:00,143.62,143.62,142.72,143.1,205619.0,142.9578,142.9578,142.0619,142.4402,205619.0
2024-06-11 09:30:00,142.01,142.84,141.21,141.6,55976.0,141.3552,142.1814,140.5589,140.9471,55976.0
2024-06-11 10:00:00,141.54,142.6,141.33,142.56,45071.0,140.8874,141.9425,140.6783,141.9027,45071.0
2024-06-11 10:30:00,142.59,143.36,142.37,143.06,38674.0,141.9325,142.699,141.7135,142.4004,38674.0
2024-06-11 11:00:00,143.06,143.18,142.18,142.3,28340.0,142.4004,142.5198,141.5244,141.6439,28340.0
2024-06-11 11:30:00,142.38,142.65,141.95,142.15,52105.0,141.7235,141.9922,141.2955,141.4946,52105.0
2024-06-11 12:00:00,142.14,143.02,142.12,142.9,33977.0,141.4846,142.3605,141.4647,142.2411,33977.0
2024-06-11 12:30:00,142.95,143.12,142.74,142.83,17403.0,142.2909,142.4601,142.0818,142.1714,17403.0
2024-06-11 13:00:00,142.84,143.5,142.62,142.86,22117.0,142.1814,142.8383,141.9624,142.2013,22117.0
2024-06-11 13:30:00,142.89,143.8,142.86,143.68,22992.0,142.2311,143.1369,142.2013,143.0175,22992.0
2024-06-11 14:00:00,143.7,143.98,143.37,143.97,21196.0,143.0374,143.3161,142.7089,143.3062,21196.0
2024-06-11 14:30:00,143.95,143.99,143.54,143.95,23797.0,143.2863,143.3261,142.8781,143.2863,23797.0
2024-06-11 15:00:00,143.95,144.05,143.67,143.69,31141.0,143.2863,143.3858,143.0075,143.0275,31141.0
2024-06-11 15:30:00,143.68,144.56,143.61,144.48,141335.0,143.0175,143.8934,142.9478,143.8138,141335.0
2024-06-12 09:30:00,147.57,152.23,147.1,151.03,300000.0,146.8896,151.5281,146.4217,150.3336,300000.0
2024-06-12 10:00:00,151.03,151.19,149.34,149.44,136675.0,150.3336,150.4929,148.6514,148.7509,136675.0
2024-06-12 10:30:00,149.38,149.38,147.83,148.39,81278.0,148.6912,148.6912,147.1484,147.7058,81278.0
2024-06-12 11:00:00,148.39,149.19,148.26,148.88,44791.0,147.7058,148.5021,147.5764,148.1935,44791.0
2024-06-12 11:30:00,148.8,149.15,148.39,148.44,55082.0,148.1139,148.4623,147.7058,147.7555,55082.0
2024-06-12 12:00:00,148.21,148.92,148.15,148.3,16278.0,147.5266,148.2333,147.4669,147.6162,16278.0
2024-06-12 12:30:00,148.34,148.75,148.28,148.73,20328.0,147.656,148.0641,147.5963,148.0442,20328.0
2024-06-12 13:00:00,148.78,149.48,148.71,149.28,32938.0,148.094,148.7908,148.0243,148.5917,32938.0
2024-06-12 13:30:00,149.28,149.28,148.7,149.17,45908.0,148.5917,148.5917,148.0144,148.4822,45908.0
2024-06-12 14:00:00,149.0,149.71,148.27,149.41,106709.0,148.313,149.0197,147.5863,148.7211,106709.0
2024-06-12 14:30:00,149.45,149.58,148.75,149.3,79574.0,148.7609,148.8903,148.0641,148.6116,79574.0
2024-06-12 15:00:00,149.24,149.42,148.07,148.21,82560.0,148.5519,148.731,147.3873,147.5266,82560.0
2024-06-12 15:30:00,148.22,149.29,147.39,148.86,241120.0,147.5366,148.6016,146.7104,148.1736,241120.0
2024-06-13 09:30:00,145.15,148.07,144.86,146.24,72612.0,144.4807,147.3873,144.1921,145.5657,72612.0
2024-06-13 10:00:00,146.21,146.78,145.55,146.27,39853.0,145.5358,146.1032,144.8789,145.5956,39853.0
2024-06-13 10:30:00,146.34,146.53,145.57,145.93,25267.0,145.6652,145.8544,144.8988,145.2571,25267.0
2024-06-13 11:00:00,145.92,146.6,145.51,146.34,18732.0,145.2472,145.924,144.8391,145.6652,18732.0
2024-06-13 11:30:00,146.39,147.09,146.17,146.86,17153.0,145.715,146.4118,145.496,146.1828,17153.0
2024-06-13 12:00:00,146.79,146.94,146.36,146.61,13671.0,146.1132,146.2625,145.6851,145.934,13671.0
2024-06-13 12:30:00,146.45,147.06,146.45,146.81,11630.0,145.7747,146.3819,145.7747,146.1331,11630.0
2024-06-13 13:00:00,146.73,147.26,146.73,146.98,22700.0,146.0534,146.581,146.0534,146.3023,22700.0
2024-06-13 13:30:00,146.93,146.95,146.67,146.67,12887.0,146.2525,146.2724,145.9937,145.9937,12887.0
2024-06-13 14:00:00,146.78,147.16,146.47,147.16,19344.0,146.1032,146.4815,145.7946,146.4815,19344.0
2024-06-13 14:30:00,147.2,147.43,147.09,147.38,19601.0,146.5213,146.7502,146.4118,146.7004,19601.0
2024-06-13 15:00:00,147.33,147.79,147.27,147.66,20158.0,146.6507,147.1085,146.5909,146.9791,20158.0
2024-06-13 15:30:00,147.66,148.04,147.54,147.58,120541.0,146.9791,147.3574,146.8597,146.8995,120541.0
2024-06-14 09:30:00,144.88,146.51,144.88,145.93,42334.0,144.212,145.8344,144.212,145.2571,42334.0
2024-06-14 10:00:00,145.89,145.91,144.78,145.42,27288.0,145.2173,145.2372,144.1124,144.7495,27288.0
2024-06-14 10:30:00,145.4,145.68,144.74,145.68,17739.0,144.7296,145.0083,144.0726,145.0083,17739.0
2024-06-14 11:00:00,145.68,145.68,144.78,145.29,15553.0,145.0083,145.0083,144.1124,144.6201,15553.0
2024-06-14 11:30:00,145.41,145.47,144.69,145.3,17433.0,144.7395,144.7992,144.0228,144.63,17433.0
2024-06-14 12:00:00,145.38,145.45,144.73,144.84,16902.0,144.7097,144.7793,144.0627,144.1721,16902.0
2024-06-14 12:30:00,144.92,145.41,144.8,145.31,10751.0,144.2518,144.7395,144.1323,144.64,10751.0
2024-06-14 13:00:00,145.34,145.84,145.34,145.6,24574.0,144.6698,145.1675,144.6698,144.9286,24574.0
2024-06-14 13:30:00,145.59,145.8,145.16,145.24,26802.0,144.9187,145.1277,144.4907,144.5703,26802.0
2024-06-14 14:00:00,145.19,145.42,144.89,145.07,30760.0,144.5205,144.7495,144.2219,144.4011,30760.0
2024-06-14 14:30:00,145.03,145.46,144.86,145.24,23148.0,144.3613,144.7893,144.1921,144.5703,23148.0
2024-06-14 15:00:00,145.3,145.38,145.02,145.3,25012.0,144.63,144.7097,144.3513,144.63,25012.0
2024-06-14 15:30:00,145.25,145.27,144.72,145.09,131157.0,144.5803,144.6002,144.0527,144.421,131157.0
2024-06-17 09:30:00,144.57,144.57,142.14,142.65,87035.0,143.9034,143.9034,141.4846,141.9922,87035.0
2024-06-17 10:00:00,142.72,142.83,141.5,141.71,58265.0,142.0619,142.1714,140.8475,141.0566,58265.0
2024-06-17 10:30:00,141.79,142.44,141.79,142.05,48118.0,141.1362,141.7832,141.1362,141.395,48118.0
2024-06-17 11:00:00,142.13,142.75,141.91,142.5,56797.0,141.4746,142.0918,141.2557,141.8429,56797.0
2024-06-17 11:30:00,142.47,142.77,142.31,142.43,31591.0,141.8131,142.1117,141.6538,141.7733,31591.0
2024-06-17 12:00:00,142.43,143.35,142.36,143.34,48783.0,141.7733,142.689,141.7036,142.6791,48783.0
2024-06-17 12:30:00,143.25,143.29,142.82,142.91,28945.0,142.5895,142.6293,142.1615,142.251,28945.0
2024-06-17 13:00:00,142.92,143.56,142.91,143.31,30889.0,142.261,142.8981,142.251,142.6492,30889.0
2024-06-17 13:30:00,143.4,144.67,143.38,144.57,32016.0,142.7388,144.0029,142.7189,143.9034,32016.0
2024-06-17 14:00:00,144.58,144.91,144.1,144.35,62835.0,143.9133,144.2418,143.4356,143.6844,62835.0
2024-06-17 14:30:00,144.41,144.69,144.12,144.43,33586.0,143.7441,144.0228,143.4555,143.764,33586.0
2024-06-17 15:00:00,144.43,144.43,143.78,144.27,53140.0,143.764,143.764,143.117,143.6048,53140.0
2024-06-17 15:30:00,144.24,144.99,143.85,144.72,253312.0,143.5749,144.3215,143.1867,144.0527,253312.0
2024-06-18 09:30:00,147.31,150.02,146.98,149.61,212614.0,146.6308,149.3283,146.3023,148.9202,212614.0
2024-06-18 10:00:00,149.71,150.88,149.34,150.54,65219.0,149.0197,150.1843,148.6514,149.8459,65219.0
2024-06-18 10:30:00,150.58,151.72,150.57,150.81,123403.0,149.8857,151.0204,149.8757,150.1146,123403.0
2024-06-18 11:00:00,150.83,151.5,150.67,151.07,54698.0,150.1345,150.8014,149.9753,150.3734,54698.0
2024-06-18 11:30:00,150.96,151.05,150.67,150.97,51212.0,150.2639,150.3535,149.9753,150.2739,51212.0
2024-06-18 12:00:00,150.93,151.15,150.53,151.09,79710.0,150.2341,150.4531,149.8359,150.3933,79710.0
2024-06-18 12:30:00,151.08,151.11,150.78,150.79,41128.0,150.3834,150.4132,150.0848,150.0947,41128.0
2024-06-18 13:00:00,150.77,151.37,150.6,151.32,33427.0,150.0748,150.672,149.9056,150.6223,33427.0
2024-06-18 13:30:00,151.33,151.55,150.87,150.87,54602.0,150.6322,150.8512,150.1743,150.1743,54602.0
2024-06-18 14:00:00,150.8,151.57,150.41,151.19,71928.0,150.1047,150.8711,149.7165,150.4929,71928.0
2024-06-18 14:30:00,151.2,151.39,150.88,151.06,55561.0,150.5028,150.6919,150.1843,150.3635,55561.0
2024-06-18 15:00:00,151.2,151.5,150.73,151.31,72794.0,150.5028,150.8014,150.035,150.6123,72794.0
2024-06-18 15:30:00,151.24,151.95,151.08,151.79,293349.0,150.5426,151.2494,150.3834,151.0901,293349.0
2024-06-20 09:30:00,150.29,150.84,147.37,148.73,141200.0,149.597,150.1445,146.6905,148.0442,141200.0
2024-06-20 10:00:00,148.73,149.01,147.47,148.27,184762.0,148.0442,148.3229,146.79,147.5863,184762.0
2024-06-20 10:30:00,148.22,148.9,148.13,148.85,44252.0,147.5366,148.2134,147.447,148.1637,44252.0
2024-06-20 11:00:00,148.89,149.15,148.64,148.96,52323.0,148.2035,148.4623,147.9546,148.2732,52323.0
2024-06-20 11:30:00,148.93,149.53,148.74,149.2,50436.0,148.2433,148.8405,148.0542,148.512,50436.0
2024-06-20 12:00:00,149.23,149.23,147.54,147.75,88002.0,148.5419,148.5419,146.8597,147.0687,88002.0
2024-06-20 12:30:00,147.73,148.45,147.3,148.31,105540.0,147.0488,147.7655,146.6208,147.6261,105540.0
2024-06-20 13:00:00,148.33,148.33,147.66,147.72,69473.0,147.6461,147.6461,146.9791,147.0389,69473.0
2024-06-20 13:30:00,147.8,147.88,146.18,147.36,78381.0,147.1185,147.1981,145.506,146.6805,78381.0
2024-06-20 14:00:00,147.36,148.85,147.35,148.68,77606.0,146.6805,148.1637,146.6706,147.9944,77606.0
2024-06-20 14:30:00,148.68,148.9,147.8,147.83,70563.0,147.9944,148.2134,147.1185,147.1484,70563.0
2024-06-20 15:00:00,147.83,148.33,147.72,148.28,125675.0,147.1484,147.6461,147.0389,147.5963,125675.0
2024-06-20 15:30:00,148.26,148.79,147.51,148.0,599349.0,147.5764,148.1039,146.8298,147.3176,599349.0
2024-06-21 09:30:00,147.37,148.52,146.27,147.18,192268.0,146.6905,147.8352,145.5956,146.5014,192268.0
2024-06-21 10:00:00,147.22,148.44,147.06,148.29,176887.0,146.5412,147.7555,146.3819,147.6062,176887.0
2024-06-21 10:30:00,148.13,149.26,147.57,148.93,23621.0,147.447,148.5718,146.8896,148.2433,23621.0
2024-06-21 11:00:00,148.84,149.4,148.62,148.76,33647.0,148.1537,148.7111,147.9347,148.0741,33647.0
2024-06-21 11:30:00,148.68,149.22,148.32,149.22,36491.0,147.9944,148.532,147.6361,148.532,36491.0
2024-06-21 12:00:00,149.24,149.49,148.98,149.34,21499.0,148.5519,148.8007,148.2931,148.6514,21499.0
2024-06-21 12:30:00,149.29,149.54,148.97,149.24,24439.0,148.6016,148.8505,148.2831,148.5519,24439.0
2024-06-21 13:00:00,149.24,149.43,148.84,149.1,18449.0,148.5519,148.741,148.1537,148.4125,18449.0
2024-06-21 13:30:00,149.03,149.25,148.77,148.96,29084.0,148.3428,148.5618,148.084,148.2732,29084.0
2024-06-21 14:00:00,148.99,149.27,148.43,148.77,33935.0,148.303,148.5817,147.7456,148.084,33935.0
2024-06-21 14:30:00,148.66,148.78,147.86,148.04,28119.0,147.9745,148.094,147.1782,147.3574,28119.0
2024-06-21 15:00:00,148.1,148.29,147.73,147.94,47744.0,147.4171,147.6062,147.0488,147.2579,47744.0
2024-06-21 15:30:00,147.95,148.64,147.6,148.51,375609.0,147.2678,147.9546,146.9194,147.8252,375609.0
2024-06-24 09:30:00,146.7,148.9,146.4,147.56,80501.0,146.0236,148.2134,145.725,146.8796,80501.0
2024-06-24 10:00:00,147.79,148.19,147.28,147.51,33800.0,147.1085,147.5067,146.6009,146.8298,33800.0
2024-06-24 10:30:00,147.42,148.5,147.4,148.39,28942.0,146.7403,147.8153,146.7203,147.7058,28942.0
2024-06-24 11:00:00,148.41,148.48,147.82,148.15,50761.0,147.7257,147.7954,147.1384,147.4669,50761.0
2024-06-24 11:30:00,148.04,148.04,146.9,147.51,27400.0,147.3574,147.3574,146.2227,146.8298,27400.0
2024-06-24 12:00:00,147.52,147.78,147.33,147.58,36671.0,146.8398,147.0986,146.6507,146.8995,36671.0
2024-06-24 12:30:00,147.53,147.82,146.92,147.06,17549.0,146.8497,147.1384,146.2426,146.3819,17549.0
2024-06-24 13:00:00,147.15,147.35,146.58,146.75,30056.0,146.4715,146.6706,145.9041,146.0733,30056.0
2024-06-24 13:30:00,146.69,146.69,146.09,146.11,39325.0,146.0136,146.0136,145.4164,145.4363,39325.0
2024-06-24 14:00:00,146.11,146.39,145.9,146.11,45633.0,145.4363,145.715,145.2273,145.4363,45633.0
2024-06-24 14:30:00,146.05,147.21,145.9,147.06,36314.0,145.3766,146.5312,145.2273,146.3819,36314.0
2024-06-24 15:00:00,147.04,147.85,147.0,147.53,22986.0,146.362,147.1683,146.3222,146.8497,22986.0
2024-06-24 15:30:00,147.6,147.6,145.27,145.53,145401.0,146.9194,146.9194,144.6002,144.859,145401.0
2024-06-25 09:30:00,145.81,147.1,144.28,146.62,50312.0,145.1377,146.4217,143.6147,145.9439,50312.0
2024-06-25 10:00:00,146.85,147.65,146.63,147.23,49063.0,146.1729,146.9692,145.9539,146.5511,49063.0
2024-06-25 10:30:00,147.28,147.4,146.28,146.73,20634.0,146.6009,146.7203,145.6055,146.0534,20634.0
2024-06-25 11:00:00,146.72,147.46,146.62,147.29,23198.0,146.0435,146.7801,145.9439,146.6109,23198.0
2024-06-25 11:30:00,147.34,147.7,147.28,147.65,26127.0,146.6606,147.019,146.6009,146.9692,26127.0
2024-06-25 12:00:00,147.65,147.75,147.39,147.67,14783.0,146.9692,147.0687,146.7104,146.9891,14783.0
2024-06-25 12:30:00,147.65,147.65,146.85,146.91,18764.0,146.9692,146.9692,146.1729,146.2326,18764.0
2024-06-25 13:00:00,146.96,147.07,146.41,147.06,53334.0,146.2824,146.3919,145.7349,146.3819,53334.0
2024-06-25 13:30:00,147.0,147.57,146.93,147.34,20079.0,146.3222,146.8896,146.2525,146.6606,20079.0
2024-06-25 14:00:00,147.23,147.84,147.06,147.84,26339.0,146.5511,147.1583,146.3819,147.1583,26339.0
2024-06-25 14:30:00,147.85,148.02,147.55,147.67,37995.0,147.1683,147.3375,146.8697,146.9891,37995.0
2024-06-25 15:00:00,147.62,147.64,146.91,147.44,43492.0,146.9393,146.9592,146.2326,146.7602,43492.0
2024-06-25 15:30:00,147.37,147.86,147.19,147.5,179810.0,146.6905,147.1782,146.5113,146.8199,179810.0
2024-06-26 09:30:00,147.27,148.0,146.63,147.49,33068.0,146.5909,147.3176,145.9539,146.8099,33068.0
2024-06-26 10:00:00,147.51,147.74,146.91,146.91,9813.0,146.8298,147.0588,146.2326,146.2326,9813.0
2024-06-26 10:30:00,146.84,147.35,146.67,146.67,17305.0,146.1629,146.6706,145.9937,145.9937,17305.0
2024-06-26 11:00:00,146.7,146.7,145.93,146.47,45309.0,146.0236,146.0236,145.2571,145.7946,45309.0
2024-06-26 11:30:00,146.41,146.98,146.24,146.59,45781.0,145.7349,146.3023,145.5657,145.9141,45781.0
2024-06-26 12:00:00,146.59,146.74,146.19,146.56,26696.0,145.9141,146.0634,145.5159,145.8842,26696.0
2024-06-26 12:30:00,146.58,146.58,145.65,145.95,27465.0,145.9041,145.9041,144.9784,145.277,27465.0
2024-06-26 13:00:00,145.87,145.92,145.5,145.92,15302.0,145.1974,145.2472,144.8291,145.2472,15302.0
2024-06-26 13:30:00,145.81,145.88,145.59,145.8,18979.0,145.1377,145.2074,144.9187,145.1277,18979.0
2024-06-26 14:00:00,145.74,145.77,145.21,145.24,24081.0,145.068,145.0979,144.5404,144.5703,24081.0
2024-06-26 14:30:00,145.33,145.48,145.09,145.15,23851.0,144.6599,144.8092,144.421,144.4807,23851.0
2024-06-26 15:00:00,145.16,145.41,144.77,145.39,62042.0,144.4907,144.7395,144.1025,144.7196,62042.0
2024-06-26 15:30:00,145.4,147.2,145.26,146.84,198187.0,144.7296,146.5213,144.5902,146.1629,198187.0
2024-06-27 09:30:00,147.0,148.25,146.87,147.02,102381.0,146.3222,147.5664,146.1928,146.3421,102381.0
2024-06-27 10:00:00,146.99,147.36,146.35,147.1,42959.0,146.3122,146.6805,145.6752,146.4217,42959.0
2024-06-27 10:30:00,147.02,147.34,146.16,146.39,56499.0,146.3421,146.6606,145.4861,145.715,56499.0
2024-06-27 11:00:00,146.39,146.86,146.08,146.08,145168.0,145.715,146.1828,145.4064,145.4064,145168.0
2024-06-27 11:30:00,146.11,146.52,145.83,146.52,15692.0,145.4363,145.8444,145.1576,145.8444,15692.0
2024-06-27 12:00:00,146.52,146.73,146.35,146.41,20097.0,145.8444,146.0534,145.6752,145.7349,20097.0
2024-06-27 12:30:00,146.45,146.87,146.4,146.73,9874.0,145.7747,146.1928,145.725,146.0534,9874.0
2024-06-27 13:00:00,146.77,147.39,146.75,147.25,10813.0,146.0932,146.7104,146.0733,146.571,10813.0
2024-06-27 13:30:00,147.22,147.88,147.13,147.6,12856.0,146.5412,147.1981,146.4516,146.9194,12856.0
2024-06-27 14:00:00,147.59,147.69,147.22,147.62,19260.0,146.9095,147.009,146.5412,146.9393,19260.0
2024-06-27 14:30:00,147.6,148.19,147.57,148.0,27330.0,146.9194,147.5067,146.8896,147.3176,27330.0
2024-06-27 15:00:00,148.04,148.21,147.84,147.96,21422.0,147.3574,147.5266,147.1583,147.2778,21422.0
2024-06-27 15:30:00,147.93,147.93,146.98,147.64,118463.0,147.2479,147.2479,146.3023,146.9592,118463.0
2024-06-28 09:30:00,148.66,150.68,148.49,150.24,130073.0,147.9745,149.9852,147.8053,149.5472,130073.0
2024-06-28 10:00:00,150.32,151.52,150.24,151.07,45785.0,149.6269,150.8213,149.5472,150.3734,45785.0
2024-06-28 10:30:00,151.13,151.21,149.92,150.05,42329.0,150.4331,150.5128,149.2287,149.3581,42329.0
2024-06-28 11:00:00,150.05,150.56,149.37,150.15,48880.0,149.3581,149.8658,148.6813,149.4577,48880.0
2024-06-28 11:30:00,150.14,150.88,150.06,150.23,21995.0,149.4477,150.1843,149.3681,149.5373,21995.0
2024-06-28 12:00:00,150.19,150.31,149.11,150.01,37597.0,149.4975,149.6169,148.4225,149.3183,37597.0
2024-06-28 12:30:00,149.9,149.97,148.09,148.31,35368.0,149.2088,149.2785,147.4072,147.6261,35368.0
2024-06-28 13:00:00,148.23,148.97,147.87,148.56,30488.0,147.5465,148.2831,147.1882,147.875,30488.0
2024-06-28 13:30:00,148.57,148.82,147.97,148.14,18954.0,147.8849,148.1338,147.2877,147.4569,18954.0
2024-06-28 14:00:00,148.07,148.48,147.49,147.54,19603.0,147.3873,147.7954,146.8099,146.8597,19603.0
2024-06-28 14:30:00,147.55,147.69,147.29,147.61,30286.0,146.8697,147.009,146.6109,146.9294,30286.0
2024-06-28 15:00:00,147.63,147.67,147.16,147.22,27544.0,146.9493,146.9891,146.4815,146.5412,27544.0
2024-06-28 15:30:00,147.25,148.71,146.37,148.3,231987.0,146.571,148.0243,145.6951,147.6162,231987.0
2024-07-01 09:30:00,148.0,148.77,146.29,146.84,47837.0,147.3176,148.084,145.6155,146.1629,47837.0
2024-07-01 10:00:00,146.96,147.61,145.56,146.53,28665.0,146.2824,146.9294,144.8888,145.8544,28665.0
2024-07-01 10:30:00,146.36,146.72,145.53,145.82,25794.0,145.6851,146.0435,144.859,145.1476,25794.0
2024-07-01 11:00:00,145.81,146.26,145.45,145.88,24270.0,145.1377,145.5856,144.7793,145.2074,24270.0
2024-07-01 11:30:00,145.94,146.62,145.85,146.62,16876.0,145.2671,145.9439,145.1775,145.9439,16876.0
2024-07-01 12:00:00,146.61,147.33,146.49,147.18,14429.0,145.934,146.6507,145.8145,146.5014,14429.0
2024-07-01 12:30:00,147.18,147.24,146.66,146.68,16249.0,146.5014,146.5611,145.9838,146.0037,16249.0
2024-07-01 13:00:00,146.81,147.44,146.64,147.36,14778.0,146.1331,146.7602,145.9638,146.6805,14778.0
2024-07-01 13:30:00,147.32,147.54,147.17,147.19,11598.0,146.6407,146.8597,146.4914,146.5113,11598.0
2024-07-01 14:00:00,147.17,148.08,147.08,147.62,21678.0,146.4914,147.3972,146.4018,146.9393,21678.0
2024-07-01 14:30:00,147.63,148.13,147.53,148.0,78363.0,146.9493,147.447,146.8497,147.3176,78363.0
2024-07-01 15:00:00,148.05,148.11,147.65,147.65,29007.0,147.3673,147.4271,146.9692,146.9692,29007.0
2024-07-01 15:30:00,147.64,147.89,146.94,147.78,102102.0,146.9592,147.2081,146.2625,147.0986,102102.0
2024-07-02 09:30:00,146.88,150.74,145.43,149.44,107422.0,146.2027,150.0449,144.7594,148.7509,107422.0
2024-07-02 10:00:00,149.5,149.83,148.28,148.86,57347.0,148.8107,149.1391,147.5963,148.1736,57347.0
2024-07-02 10:30:00,148.78,149.08,148.46,148.92,26548.0,148.094,148.3926,147.7755,148.2333,26548.0
2024-07-02 11:00:00,148.96,149.18,148.64,148.72,31426.0,148.2732,148.4921,147.9546,148.0343,31426.0
2024-07-02 11:30:00,148.72,149.13,148.46,148.46,18284.0,148.0343,148.4424,147.7755,147.7755,18284.0
2024-07-02 12:00:00,148.41,148.45,148.01,148.16,17814.0,147.7257,147.7655,147.3275,147.4768,17814.0
2024-07-02 12:30:00,148.22,148.55,148.12,148.49,12978.0,147.5366,147.865,147.437,147.8053,12978.0
2024-07-02 13:00:00,148.49,148.91,148.46,148.91,26624.0,147.8053,148.2234,147.7755,148.2234,26624.0
2024-07-02 13:30:00,148.87,149.02,148.62,148.77,17074.0,148.1836,148.3329,147.9347,148.084,17074.0
2024-07-02 14:00:00,148.83,149.62,148.8,149.58,16837.0,148.1438,148.9301,148.1139,148.8903,16837.0
2024-07-02 14:30:00,149.54,149.77,149.12,149.51,34259.0,148.8505,149.0794,148.4324,148.8206,34259.0
2024-07-02 15:00:00,149.48,149.81,149.47,149.71,19687.0,148.7908,149.1192,148.7808,149.0197,19687.0
2024-07-02 15:30:00,149.71,149.78,149.21,149.62,116690.0,149.0197,149.0894,148.522,148.9301,116690.0
2024-07-03 09:30:00,150.0,150.5,148.84,150.34,111269.0,149.3084,149.8061,148.1537,149.6468,111269.0
2024-07-03 10:00:00,150.42,150.85,150.19,150.74,27871.0,149.7264,150.1544,149.4975,150.0449,27871.0
2024-07-03 10:30:00,150.7,151.3,150.24,150.95,38622.0,150.0051,150.6024,149.5472,150.254,38622.0
2024-07-03 11:00:00,150.99,151.69,150.89,151.57,27020.0,150.2938,150.9906,150.1943,150.8711,27020.0
2024-07-03 11:30:00,151.52,151.55,150.87,151.35,31822.0,150.8213,150.8512,150.1743,150.6521,31822.0
2024-07-03 12:00:00,151.34,152.67,151.21,152.67,43149.0,150.6422,151.966,150.5128,151.966,43149.0
2024-07-03 12:30:00,152.58,152.58,150.3,151.71,111897.0,151.8765,151.8765,149.607,151.0105,111897.0
2024-07-05 09:30:00,152.67,152.67,149.9,150.56,31134.0,151.966,151.966,149.2088,149.8658,31134.0
2024-07-05 10:00:00,150.53,150.84,150.01,150.24,17124.0,149.8359,150.1445,149.3183,149.5472,17124.0
2024-07-05 10:30:00,150.13,151.05,149.98,151.0,19613.0,149.4378,150.3535,149.2884,150.3037,19613.0
2024-07-05 11:00:00,150.99,151.21,150.59,150.75,26675.0,150.2938,150.5128,149.8956,150.0549,26675.0
2024-07-05 11:30:00,150.71,151.0,150.52,151.0,15876.0,150.0151,150.3037,149.826,150.3037,15876.0
2024-07-05 12:00:00,151.01,151.54,150.84,151.45,16110.0,150.3137,150.8413,150.1445,150.7517,16110.0
2024-07-05 12:30:00,151.43,151.88,151.43,151.68,36077.0,150.7318,151.1797,150.7318,150.9806,36077.0
2024-07-05 13:00:00,151.66,151.79,151.4,151.67,8260.0,150.9607,151.0901,150.7019,150.9707,8260.0
2024-07-05 13:30:00,151.7,152.1,151.63,152.1,21612.0,151.0005,151.3987,150.9308,151.3987,21612.0
2024-07-05 14:00:00,152.08,152.33,151.7,151.81,23744.0,151.3788,151.6276,151.0005,151.11,23744.0
2024-07-05 14:30:00,151.77,151.83,151.31,151.55,24121.0,151.0702,151.1299,150.6123,150.8512,24121.0
2024-07-05 15:00:00,151.51,151.88,151.46,151.62,29891.0,150.8114,151.1797,150.7616,150.9209,29891.0
2024-07-05 15:30:00,151.64,151.76,151.03,151.2,104498.0,150.9408,151.0602,150.3336,150.5028,104498.0
2024-07-08 09:30:00,152.16,153.81,151.82,153.81,48753.0,151.4584,153.1008,151.12,153.1008,48753.0
2024-07-08 10:00:00,153.75,153.75,152.94,153.0,29271.0,153.0411,153.0411,152.2348,152.2945,29271.0
2024-07-08 10:30:00,153.07,154.05,153.0,153.99,23613.0,152.3642,153.3397,152.2945,153.28,23613.0
2024-07-08 11:00:00,153.97,154.9,153.97,154.77,24289.0,153.2601,154.1858,153.2601,154.0564,24289.0
2024-07-08 11:30:00,154.84,154.84,154.3,154.41,16510.0,154.126,154.126,153.5885,153.698,16510.0
2024-07-08 12:00:00,154.46,154.56,153.8,153.92,17031.0,153.7478,153.8473,153.0908,153.2103,17031.0
2024-07-08 12:30:00,153.9,154.54,153.78,154.37,11918.0,153.1904,153.8274,153.0709,153.6582,11918.0
2024-07-08 13:00:00,154.48,154.74,153.91,154.06,30388.0,153.7677,154.0265,153.2003,153.3496,30388.0
2024-07-08 13:30:00,154.02,154.56,154.02,154.47,31771.0,153.3098,153.8473,153.3098,153.7577,31771.0
2024-07-08 14:00:00,154.42,154.42,153.79,154.37,22159.0,153.708,153.708,153.0809,153.6582,22159.0
2024-07-08 14:30:00,154.31,154.37,153.52,153.9,30680.0,153.5985,153.6582,152.8121,153.1904,30680.0
2024-07-08 15:00:00,153.9,154.02,153.6,153.6,19716.0,153.1904,153.3098,152.8918,152.8918,19716.0
2024-07-08 15:30:00,153.59,154.46,153.46,154.19,139967.0,152.8818,153.7478,152.7524,153.479,139967.0
2024-07-09 09:30:00,154.64,156.11,154.61,155.93,52523.0,153.927,155.3902,153.8971,155.211,52523.0
2024-07-09 10:00:00,155.97,156.09,155.0,155.0,29042.0,155.2508,155.3703,154.2853,154.2853,29042.0
2024-07-09 10:30:00,154.95,155.01,153.88,153.88,46170.0,154.2355,154.2953,153.1705,153.1705,46170.0
2024-07-09 11:00:00,153.92,154.11,153.46,153.65,10049.0,153.2103,153.3994,152.7524,152.9415,10049.0
2024-07-09 11:30:00,153.7,154.25,153.45,154.24,10924.0,152.9913,153.5388,152.7424,153.5288,10924.0
2024-07-09 12:00:00,154.21,154.56,154.02,154.42,9831.0,153.4989,153.8473,153.3098,153.708,9831.0
2024-07-09 12:30:00,154.47,154.48,153.77,154.14,28302.0,153.7577,153.7677,153.061,153.4293,28302.0
2024-07-09 13:00:00,154.13,154.4,153.1,153.4,32923.0,153.4193,153.6881,152.3941,152.6927,32923.0
2024-07-09 13:30:00,153.49,153.75,153.37,153.53,17297.0,152.7823,153.0411,152.6628,152.8221,17297.0
2024-07-09 14:00:00,153.47,153.72,153.33,153.56,23552.0,152.7624,153.0112,152.623,152.8519,23552.0
2024-07-09 14:30:00,153.59,153.9,153.45,153.85,34293.0,152.8818,153.1904,152.7424,153.1406,34293.0
2024-07-09 15:00:00,153.85,153.93,153.42,153.52,24432.0,153.1406,153.2202,152.7126,152.8121,24432.0
2024-07-09 15:30:00,153.49,153.91,153.28,153.53,116380.0,152.7823,153.2003,152.5732,152.8221,116380.0
2024-07-10 09:30:00,154.36,155.66,153.82,155.23,52380.0,153.6483,154.9423,153.1107,154.5142,52380.0
2024-07-10 10:00:00,155.42,156.75,155.25,155.96,60105.0,154.7034,156.0272,154.5341,155.2409,60105.0
2024-07-10 10:30:00,156.21,156.41,155.71,155.87,19937.0,155.4897,155.6888,154.992,155.1513,19937.0
2024-07-10 11:00:00,155.91,156.53,155.52,156.53,30893.0,155.1911,155.8082,154.8029,155.8082,30893.0
2024-07-10 11:30:00,156.53,157.02,156.38,156.71,53672.0,155.8082,156.296,155.6589,155.9874,53672.0
2024-07-10 12:00:00,156.49,157.96,156.49,157.86,53966.0,155.7684,157.2317,155.7684,157.1321,53966.0
2024-07-10 12:30:00,157.8,158.71,157.69,158.7,88874.0,157.0724,157.9782,156.9629,157.9682,88874.0
2024-07-10 13:00:00,158.63,158.81,158.15,158.37,38285.0,157.8986,158.0777,157.4208,157.6398,38285.0
2024-07-10 13:30:00,158.41,158.67,158.09,158.42,30567.0,157.6796,157.9384,157.3611,157.6895,30567.0
2024-07-10 14:00:00,158.38,158.6,158.25,158.53,24978.0,157.6497,157.8687,157.5203,157.799,24978.0
2024-07-10 14:30:00,158.56,159.05,158.39,158.72,21879.0,157.8289,158.3166,157.6597,157.9881,21879.0
2024-07-10 15:00:00,158.7,158.7,157.91,158.5,32016.0,157.9682,157.9682,157.1819,157.7692,32016.0
2024-07-10 15:30:00,158.44,159.61,158.39,159.1,159776.0,157.7094,158.874,157.6597,158.3664,159776.0
2024-07-11 09:30:00,161.22,161.22,158.6,158.98,83997.0,160.4766,160.4766,157.8687,158.2469,83997.0
2024-07-11 10:00:00,158.94,159.25,157.1,158.2,39510.0,158.2071,158.5157,156.3756,157.4705,39510.0
2024-07-11 10:30:00,158.41,158.76,157.8,157.8,22304.0,157.6796,158.028,157.0724,157.0724,22304.0
2024-07-11 11:00:00,157.63,158.37,156.05,156.35,185168.0,156.9032,157.6398,155.3305,155.6291,185168.0
2024-07-11 11:30:00,156.26,156.26,154.53,154.68,65953.0,155.5395,155.5395,153.8175,153.9668,65953.0
2024-07-11 12:00:00,154.56,155.67,154.47,155.67,32776.0,153.8473,154.9522,153.7577,154.9522,32776.0
2024-07-11 12:30:00,155.62,156.43,155.26,155.47,23105.0,154.9024,155.7087,154.5441,154.7531,23105.0
2024-07-11 13:00:00,155.55,155.99,155.12,155.79,22898.0,154.8328,155.2707,154.4047,155.0717,22898.0
2024-07-11 13:30:00,155.75,156.0,155.48,155.6,25655.0,155.0318,155.2807,154.7631,154.8825,25655.0
2024-07-11 14:00:00,155.65,156.03,155.27,155.67,23389.0,154.9323,155.3106,154.5541,154.9522,23389.0
2024-07-11 14:30:00,155.62,156.24,155.62,156.24,46959.0,154.9024,155.5196,154.9024,155.5196,46959.0
2024-07-11 15:00:00,156.22,156.6,156.02,156.09,30058.0,155.4997,155.8779,155.3006,155.3703,30058.0
2024-07-11 15:30:00,156.09,156.65,154.73,154.73,263516.0,155.3703,155.9277,154.0165,154.0165,263516.0
2024-07-12 09:30:00,156.27,157.36,154.56,156.91,87299.0,155.5494,156.6344,153.8473,156.1865,87299.0
2024-07-12 10:00:00,156.84,158.21,156.84,157.97,98780.0,156.1168,157.4805,156.1168,157.2416,98780.0
2024-07-12 10:30:00,157.96,158.65,157.73,158.6,58564.0,157.2317,157.9185,157.0027,157.8687,58564.0
2024-07-12 11:00:00,158.61,158.76,157.37,157.81,78275.0,157.8787,158.028,156.6444,157.0823,78275.0
2024-07-12 11:30:00,157.79,158.2,157.36,157.36,49651.0,157.0624,157.4705,156.6344,156.6344,49651.0
2024-07-12 12:00:00,157.48,157.78,156.93,157.16,51766.0,156.7539,157.0525,156.2064,156.4353,51766.0
2024-07-12 12:30:00,157.1,157.93,156.9,157.79,80127.0,156.3756,157.2018,156.1765,157.0624,80127.0
2024-07-12 13:00:00,157.8,158.06,157.71,158.02,43085.0,157.0724,157.3312,156.9828,157.2914,43085.0
2024-07-12 13:30:00,157.99,158.86,157.92,158.41,45472.0,157.2615,158.1275,157.1918,157.6796,45472.0
2024-07-12 14:00:00,158.41,158.67,158.29,158.37,41616.0,157.6796,157.9384,157.5601,157.6398,41616.0
2024-07-12 14:30:00,158.37,158.67,158.13,158.44,72312.0,157.6398,157.9384,157.4009,157.7094,72312.0
2024-07-12 15:00:00,158.53,158.53,157.57,157.65,56487.0,157.799,157.799,156.8435,156.9231,56487.0
2024-07-12 15:30:00,157.59,157.6,155.95,156.36,195617.0,156.8634,156.8733,155.2309,155.639,195617.0
2024-07-15 09:30:00,157.38,159.98,157.08,159.31,127972.0,156.6543,159.2423,156.3557,158.5754,127972.0
2024-07-15 10:00:00,159.32,160.17,159.0,159.9,132890.0,158.5854,159.4315,158.2669,159.1627,132890.0
2024-07-15 10:30:00,159.88,160.62,159.87,160.14,86214.0,159.1428,159.8794,159.1328,159.4016,86214.0
2024-07-15 11:00:00,160.11,161.15,159.99,160.49,129794.0,159.3717,160.4069,159.2523,159.75,129794.0
2024-07-15 11:30:00,160.48,160.94,160.07,160.59,57848.0,159.74,160.1979,159.3319,159.8495,57848.0
2024-07-15 12:00:00,160.59,160.59,160.03,160.46,36782.0,159.8495,159.8495,159.2921,159.7201,36782.0
2024-07-15 12:30:00,160.41,160.51,159.67,160.0,68217.0,159.6704,159.7699,158.9338,159.2622,68217.0
2024-07-15 13:00:00,159.93,159.99,159.34,159.69,41979.0,159.1926,159.2523,158.6053,158.9537,41979.0
2024-07-15 13:30:00,159.6,159.68,159.09,159.15,44769.0,158.8641,158.9437,158.3564,158.4162,44769.0
2024-07-15 14:00:00,159.19,159.69,158.92,159.69,43400.0,158.456,158.9537,158.1872,158.9537,43400.0
2024-07-15 14:30:00,159.7,160.12,159.66,159.84,41695.0,158.9636,159.3817,158.9238,159.103,41695.0
2024-07-15 15:00:00,159.81,160.44,159.81,160.18,64995.0,159.0731,159.7002,159.0731,159.4414,64995.0
2024-07-15 15:30:00,160.15,160.4,158.74,159.5,174432.0,159.4116,159.6604,158.0081,158.7646,174432.0
2024-07-16 09:30:00,161.21,161.4,160.0,160.22,89313.0,160.4667,160.6558,159.2622,159.4812,89313.0
2024-07-16 10:00:00,160.34,160.38,158.96,159.43,56413.0,159.6007,159.6405,158.227,158.6949,56413.0
2024-07-16 10:30:00,159.48,160.69,159.43,160.11,47220.0,158.7446,159.9491,158.6949,159.3717,47220.0
2024-07-16 11:00:00,160.11,161.34,160.07,161.12,89009.0,159.3717,160.5961,159.3319,160.3771,89009.0
2024-07-16 11:30:00,161.14,161.47,160.9,161.05,53659.0,160.397,160.7255,160.1581,160.3074,53659.0
2024-07-16 12:00:00,161.05,161.23,160.56,160.91,40081.0,160.3074,160.4866,159.8197,160.1681,40081.0
2024-07-16 12:30:00,160.92,161.62,160.61,161.58,49350.0,160.178,160.8748,159.8694,160.835,49350.0
2024-07-16 13:00:00,161.54,161.54,161.05,161.13,35051.0,160.7951,160.7951,160.3074,160.387,35051.0
2024-07-16 13:30:00,161.09,161.41,160.78,161.31,23047.0,160.3472,160.6657,160.0387,160.5662,23047.0
2024-07-16 14:00:00,161.19,161.4,160.88,161.32,25813.0,160.4468,160.6558,160.1382,160.5762,25813.0
2024-07-16 14:30:00,161.34,162.29,161.34,162.25,15470.0,160.5961,161.5417,160.5961,161.5019,15470.0
2024-07-16 15:00:00,162.25,162.63,161.83,162.56,23486.0,161.5019,161.8801,161.0838,161.8104,23486.0
2024-07-16 15:30:00,162.54,163.21,162.46,162.98,143088.0,161.7905,162.4574,161.7109,162.2285,143088.0
2024-07-17 09:30:00,158.74,159.68,157.28,158.15,72891.0,158.0081,158.9437,156.5548,157.4208,72891.0
2024-07-17 10:00:00,158.2,158.33,157.0,158.18,52830.0,157.4705,157.5999,156.2761,157.4506,52830.0
2024-07-17 10:30:00,158.06,159.02,158.06,158.42,76308.0,157.3312,158.2868,157.3312,157.6895,76308.0
2024-07-17 11:00:00,158.36,158.51,157.56,158.24,45073.0,157.6298,157.7791,156.8335,157.5104,45073.0
2024-07-17 11:30:00,158.22,158.27,156.58,157.49,69509.0,157.4905,157.5402,155.858,156.7638,69509.0
2024-07-17 12:00:00,157.47,157.67,156.51,156.52,35848.0,156.7439,156.943,155.7883,155.7983,35848.0
2024-07-17 12:30:00,156.63,156.88,155.9,156.14,93880.0,155.9078,156.1566,155.1812,155.42,93880.0
2024-07-17 13:00:00,156.12,156.46,155.47,155.68,86161.0,155.4001,155.7386,154.7531,154.9622,86161.0
2024-07-17 13:30:00,155.63,156.24,155.48,155.65,27932.0,154.9124,155.5196,154.7631,154.9323,27932.0
2024-07-17 14:00:00,155.61,155.66,154.94,154.98,55270.0,154.8925,154.9423,154.2256,154.2654,55270.0
2024-07-17 14:30:00,154.91,155.12,154.47,154.82,41513.0,154.1957,154.4047,153.7577,154.1061,41513.0
2024-07-17 15:00:00,154.81,154.97,153.54,154.45,95422.0,154.0962,154.2554,152.832,153.7378,95422.0
2024-07-17 15:30:00,154.48,154.93,152.16,152.28,568936.0,153.7677,154.2156,151.4584,151.5778,568936.0
2024-07-18 09:30:00,151.6,153.53,148.36,151.63,248827.0,150.901,152.8221,147.6759,150.9308,248827.0
2024-07-18 10:00:00,151.7,152.13,150.84,150.84,65828.0,151.0005,151.4285,150.1445,150.1445,65828.0
2024-07-18 10:30:00,150.83,150.86,147.69,150.14,85373.0,150.1345,150.1644,147.009,149.4477,85373.0
2024-07-18 11:00:00,149.88,150.44,149.09,149.59,128337.0,149.1889,149.7463,148.4026,148.9002,128337.0
2024-07-18 11:30:00,149.58,150.33,148.17,148.24,126307.0,148.8903,149.6368,147.4868,147.5565,126307.0
2024-07-18 12:00:00,148.21,149.55,147.66,149.29,57680.0,147.5266,148.8604,146.9791,148.6016,57680.0
2024-07-18 12:30:00,149.23,150.46,149.04,150.46,28554.0,148.5419,149.7662,148.3528,149.7662,28554.0
2024-07-18 13:00:00,150.53,150.8,149.58,149.95,31770.0,149.8359,150.1047,148.8903,149.2586,31770.0
2024-07-18 13:30:00,150.01,150.51,148.22,148.23,130855.0,149.3183,149.816,147.5366,147.5465,130855.0
2024-07-18 14:00:00,148.24,148.69,147.73,148.36,40579.0,147.5565,148.0044,147.0488,147.6759,40579.0
2024-07-18 14:30:00,148.34,148.58,147.67,148.2,47676.0,147.656,147.8949,146.9891,147.5167,47676.0
2024-07-18 15:00:00,148.29,148.6,147.14,147.77,109794.0,147.6062,147.9148,146.4615,147.0886,109794.0
2024-07-18 15:30:00,147.72,150.6,147.61,149.54,238411.0,147.0389,149.9056,146.9294,148.8505,238411.0
2024-07-19 09:30:00,149.35,149.84,148.25,149.34,105006.0,148.6614,149.1491,147.5664,148.6514,105006.0
2024-07-19 10:00:00,149.34,150.28,148.84,149.19,21707.0,148.6514,149.5871,148.1537,148.5021,21707.0
2024-07-19 10:30:00,149.28,149.46,148.73,149.12,18594.0,148.5917,148.7708,148.0442,148.4324,18594.0
2024-07-19 11:00:00,149.3,150.02,148.49,148.51,16375.0,148.6116,149.3283,147.8053,147.8252,16375.0
2024-07-19 11:30:00,148.74,149.15,148.2,149.15,45923.0,148.0542,148.4623,147.5167,148.4623,45923.0
2024-07-19 12:00:00,149.11,149.24,148.16,148.31,27131.0,148.4225,148.5519,147.4768,147.6261,27131.0
2024-07-19 12:30:00,148.28,148.52,147.7,148.03,31697.0,147.5963,147.8352,147.019,147.3474,31697.0
2024-07-19 13:00:00,147.98,148.09,146.47,146.66,53928.0,147.2977,147.4072,145.7946,145.9838,53928.0
2024-07-19 13:30:00,146.66,147.2,146.35,147.03,93446.0,145.9838,146.5213,145.6752,146.3521,93446.0
2024-07-19 14:00:00,147.02,147.51,146.7,146.72,17083.0,146.3421,146.8298,146.0236,146.0435,17083.0
2024-07-19 14:30:00,146.66,147.02,146.42,146.99,79123.0,145.9838,146.3421,145.7449,146.3122,79123.0
2024-07-19 15:00:00,146.95,148.25,146.95,148.16,63943.0,146.2724,147.5664,146.2724,147.4768,63943.0
2024-07-19 15:30:00,148.1,148.1,146.0,146.43,212852.0,147.4171,147.4171,145.3268,145.7548,212852.0
2024-07-22 09:30:00,151.0,151.82,149.48,150.0,129030.0,150.3037,151.12,148.7908,149.3084,129030.0
2024-07-22 10:00:00,149.85,150.36,149.1,149.98,140229.0,149.159,149.6667,148.4125,149.2884,140229.0
2024-07-22 10:30:00,150.06,151.17,149.75,150.97,96747.0,149.3681,150.473,149.0595,150.2739,96747.0
2024-07-22 11:00:00,151.02,151.75,150.69,150.87,23285.0,150.3237,151.0503,149.9952,150.1743,23285.0
2024-07-22 11:30:00,150.7,151.52,150.22,151.33,22392.0,150.0051,150.8213,149.5273,150.6322,22392.0
2024-07-22 12:00:00,151.3,151.73,151.12,151.55,23892.0,150.6024,151.0304,150.4232,150.8512,23892.0
2024-07-22 12:30:00,151.55,152.1,151.4,151.91,96743.0,150.8512,151.3987,150.7019,151.2095,96743.0
2024-07-22 13:00:00,152.03,152.79,151.94,152.36,21922.0,151.329,152.0855,151.2394,151.6575,21922.0
2024-07-22 13:30:00,152.46,153.37,152.34,152.73,45171.0,151.757,152.6628,151.6376,152.0258,45171.0
2024-07-22 14:00:00,152.75,153.72,152.48,153.36,30290.0,152.0457,153.0112,151.7769,152.6529,30290.0
2024-07-22 14:30:00,153.3,153.88,153.3,153.53,34969.0,152.5931,153.1705,152.5931,152.8221,34969.0
2024-07-22 15:00:00,153.48,154.34,153.09,154.06,53371.0,152.7723,153.6283,152.3841,153.3496,53371.0
2024-07-22 15:30:00,154.06,155.18,153.81,154.47,295377.0,153.3496,154.4645,153.1008,153.7577,295377.0
2024-07-23 09:30:00,152.34,154.11,151.56,153.51,47505.0,151.6376,153.3994,150.8612,152.8022,47505.0
2024-07-23 10:00:00,153.46,154.14,152.9,153.81,55633.0,152.7524,153.4293,152.195,153.1008,55633.0
2024-07-23 10:30:00,153.68,153.94,152.4,152.68,41887.0,152.9714,153.2302,151.6973,151.976,41887.0
2024-07-23 11:00:00,152.79,153.32,152.52,152.91,30644.0,152.0855,152.613,151.8167,152.2049,30644.0
2024-07-23 11:30:00,152.79,153.17,152.63,152.82,22369.0,152.0855,152.4637,151.9262,152.1154,22369.0
2024-07-23 12:00:00,152.93,153.12,152.0,152.4,28627.0,152.2248,152.414,151.2991,151.6973,28627.0
2024-07-23 12:30:00,152.31,152.54,152.18,152.3,12811.0,151.6077,151.8366,151.4783,151.5978,12811.0
2024-07-23 13:00:00,152.27,152.65,152.04,152.41,56631.0,151.5679,151.9461,151.3389,151.7072,56631.0
2024-07-23 13:30:00,152.32,152.6,152.05,152.55,17794.0,151.6177,151.8964,151.3489,151.8466,17794.0
2024-07-23 14:00:00,152.55,153.14,152.54,152.84,12570.0,151.8466,152.4339,151.8366,152.1353,12570.0
2024-07-23 14:30:00,152.82,153.39,152.66,153.39,11105.0,152.1154,152.6827,151.9561,152.6827,11105.0
2024-07-23 15:00:00,153.37,153.59,153.21,153.22,16297.0,152.6628,152.8818,152.5036,152.5135,16297.0
2024-07-23 15:30:00,153.22,153.23,151.8,152.3,116082.0,152.5135,152.5235,151.1001,151.5978,116082.0
2024-07-24 09:30:00,149.85,150.7,148.53,148.85,132855.0,149.159,150.0051,147.8451,148.1637,132855.0
2024-07-24 10:00:00,148.75,149.45,148.01,149.12,109878.0,148.0641,148.7609,147.3275,148.4324,109878.0
2024-07-24 10:30:00,149.04,149.41,148.25,149.05,81686.0,148.3528,148.7211,147.5664,148.3627,81686.0
2024-07-24 11:00:00,148.98,149.13,147.19,147.74,121299.0,148.2931,148.4424,146.5113,147.0588,121299.0
2024-07-24 11:30:00,147.71,148.35,147.65,147.71,35499.0,147.0289,147.666,146.9692,147.0289,35499.0
2024-07-24 12:00:00,147.81,148.15,147.45,147.45,25573.0,147.1285,147.4669,146.7701,146.7701,25573.0
2024-07-24 12:30:00,147.43,147.68,146.52,146.58,46835.0,146.7502,146.9991,145.8444,145.9041,46835.0
2024-07-24 13:00:00,146.59,147.53,146.43,147.06,31688.0,145.9141,146.8497,145.7548,146.3819,31688.0
2024-07-24 13:30:00,147.0,147.4,146.75,146.78,25318.0,146.3222,146.7203,146.0733,146.1032,25318.0
2024-07-24 14:00:00,146.84,146.88,146.12,146.29,41590.0,146.1629,146.2027,145.4462,145.6155,41590.0
2024-07-24 14:30:00,146.27,146.38,145.35,145.76,84876.0,145.5956,145.705,144.6798,145.0879,84876.0
2024-07-24 15:00:00,145.65,145.82,144.64,144.67,96341.0,144.9784,145.1476,143.9731,144.0029,96341.0
2024-07-24 15:30:00,144.71,145.69,143.18,143.21,490799.0,144.0427,145.0182,142.5198,142.5497,490799.0
2024-07-25 09:30:00,128.5,129.0,121.13,123.02,829116.0,127.9075,128.4052,120.5715,122.4528,829116.0
2024-07-25 10:00:00,122.65,124.77,120.35,124.77,395316.0,122.0845,124.1947,119.7951,124.1947,395316.0
2024-07-25 10:30:00,124.77,127.09,124.4,126.68,256630.0,124.1947,126.504,123.8264,126.0959,256630.0
2024-07-25 11:00:00,126.7,126.72,124.41,125.55,260808.0,126.1158,126.1357,123.8364,124.9711,260808.0
2024-07-25 11:30:00,125.56,127.16,125.23,127.16,147795.0,124.981,126.5737,124.6526,126.5737,147795.0
2024-07-25 12:00:00,127.33,128.87,126.6,128.87,221701.0,126.7429,128.2758,126.0163,128.2758,221701.0
2024-07-25 12:30:00,128.82,129.33,127.76,128.53,138174.0,128.226,128.7337,127.1709,127.9374,138174.0
2024-07-25 13:00:00,128.58,129.98,127.62,127.85,100064.0,127.9871,129.3807,127.0315,127.2605,100064.0
2024-07-25 13:30:00,127.78,127.91,126.85,127.37,134507.0,127.1908,127.3202,126.2651,126.7827,134507.0
2024-07-25 14:00:00,127.33,127.5,126.29,126.53,82279.0,126.7429,126.9121,125.7077,125.9466,82279.0
2024-07-25 14:30:00,126.51,127.0,125.34,125.42,124987.0,125.9267,126.4144,124.7621,124.8417,124987.0
2024-07-25 15:00:00,125.38,126.65,125.16,126.34,151319.0,124.8019,126.066,124.5829,125.7575,151319.0
2024-07-25 15:30:00,126.35,126.39,124.29,124.34,618871.0,125.7674,125.8072,123.7169,123.7667,618871.0
2024-07-26 09:30:00,125.16,126.55,124.01,126.47,113845.0,124.5829,125.9665,123.4382,125.8869,113845.0
2024-07-26 10:00:00,126.23,126.59,123.97,123.97,102292.0,125.648,126.0063,123.3984,123.3984,102292.0
2024-07-26 10:30:00,123.88,124.37,123.03,124.37,83746.0,123.3088,123.7965,122.4627,123.7965,83746.0
2024-07-26 11:00:00,124.27,124.99,124.02,124.48,81940.0,123.697,124.4137,123.4481,123.906,81940.0
2024-07-26 11:30:00,124.43,125.33,124.37,124.74,110519.0,123.8563,124.7521,123.7965,124.1648,110519.0
2024-07-26 12:00:00,124.81,125.54,124.62,125.28,45184.0,124.2345,124.9611,124.0454,124.7023,45184.0
2024-07-26 12:30:00,125.27,126.5,125.27,126.29,34379.0,124.6924,125.9167,124.6924,125.7077,34379.0
2024-07-26 13:00:00,126.25,126.43,125.83,126.29,38775.0,125.6679,125.847,125.2498,125.7077,38775.0
2024-07-26 13:30:00,126.22,126.35,124.73,125.28,59770.0,125.638,125.7674,124.1549,124.7023,59770.0
2024-07-26 14:00:00,125.26,125.74,124.97,125.39,71729.0,124.6824,125.1602,124.3938,124.8118,71729.0
2024-07-26 14:30:00,125.38,125.5,124.44,124.47,44365.0,124.8019,124.9213,123.8662,123.8961,44365.0
2024-07-26 15:00:00,124.44,125.31,123.92,125.23,55749.0,123.8662,124.7322,123.3486,124.6526,55749.0
2024-07-26 15:30:00,125.26,126.53,124.91,126.46,330832.0,124.6824,125.9466,124.334,125.8769,330832.0
2024-07-29 09:30:00,128.37,130.27,127.21,129.48,88714.0,127.7781,129.6693,126.6234,128.883,88714.0
2024-07-29 10:00:00,129.35,129.6,127.23,128.5,69783.0,128.7536,129.0024,126.6433,127.9075,69783.0
2024-07-29 10:30:00,128.59,129.02,128.18,128.19,40107.0,127.9971,128.4251,127.589,127.5989,40107.0
2024-07-29 11:00:00,128.2,128.22,127.14,127.97,38806.0,127.6089,127.6288,126.5538,127.3799,38806.0
2024-07-29 11:30:00,127.95,129.13,127.55,129.01,54962.0,127.36,128.5346,126.9619,128.4151,54962.0
2024-07-29 12:00:00,128.96,129.35,128.84,129.03,25128.0,128.3654,128.7536,128.2459,128.435,25128.0
2024-07-29 12:30:00,128.92,129.7,128.83,129.17,23193.0,128.3256,129.102,128.236,128.5744,23193.0
2024-07-29 13:00:00,129.01,129.53,128.57,128.59,19787.0,128.4151,128.9327,127.9772,127.9971,19787.0
2024-07-29 13:30:00,128.65,128.87,128.35,128.55,30521.0,128.0568,128.2758,127.7582,127.9573,30521.0
2024-07-29 14:00:00,128.51,128.7,128.01,128.11,32568.0,127.9174,128.1066,127.4198,127.5193,32568.0
2024-07-29 14:30:00,128.08,128.45,127.73,128.34,33689.0,127.4894,127.8577,127.141,127.7482,33689.0
2024-07-29 15:00:00,128.34,128.81,128.16,128.58,40835.0,127.7482,128.2161,127.5691,127.9871,40835.0
2024-07-29 15:30:00,128.59,128.94,127.81,127.96,268500.0,127.9971,128.3455,127.2207,127.37,268500.0
2024-07-30 09:30:00,128.59,128.7,127.43,127.63,59843.0,127.9971,128.1066,126.8424,127.0415,59843.0
2024-07-30 10:00:00,127.63,127.63,125.77,125.77,92443.0,127.0415,127.0415,125.1901,125.1901,92443.0
2024-07-30 10:30:00,125.8,126.01,125.14,125.42,47915.0,125.2199,125.429,124.563,124.8417,47915.0
2024-07-30 11:00:00,125.32,125.4,124.36,124.93,38050.0,124.7422,124.8218,123.7866,124.354,38050.0
2024-07-30 11:30:00,125.0,125.0,123.76,124.19,40854.0,124.4236,124.4236,123.1893,123.6174,40854.0
2024-07-30 12:00:00,124.13,124.76,123.78,124.01,28894.0,123.5576,124.1847,123.2093,123.4382,28894.0
2024-07-30 12:30:00,124.07,124.28,122.36,122.36,146941.0,123.4979,123.707,121.7958,121.7958,146941.0
2024-07-30 13:00:00,122.5,123.2,121.75,123.09,70892.0,121.9352,122.6319,121.1886,122.5224,70892.0
2024-07-30 13:30:00,123.09,123.99,123.02,123.25,77922.0,122.5224,123.4183,122.4528,122.6817,77922.0
2024-07-30 14:00:00,123.24,123.51,122.85,123.23,54908.0,122.6717,122.9405,122.2835,122.6618,54908.0
2024-07-30 14:30:00,123.16,123.76,122.76,123.02,77482.0,122.5921,123.1893,122.194,122.4528,77482.0
2024-07-30 15:00:00,122.99,123.0,121.19,121.2,126301.0,122.4229,122.4329,120.6312,120.6412,126301.0
2024-07-30 15:30:00,121.2,121.89,120.1,121.33,463417.0,120.6412,121.328,119.5462,120.7706,463417.0
2024-07-31 09:30:00,126.75,129.66,125.93,128.96,226926.0,126.1656,129.0621,125.3493,128.3654,226926.0
2024-07-31 10:00:00,128.97,129.4,126.79,126.93,115429.0,128.3753,128.8033,126.2054,126.3447,115429.0
2024-07-31 10:30:00,127.02,127.07,126.1,126.95,81613.0,126.4343,126.4841,125.5186,126.3646,81613.0
2024-07-31 11:00:00,126.96,127.37,126.47,127.2,42352.0,126.3746,126.7827,125.8869,126.6135,42352.0
2024-07-31 11:30:00,127.18,127.98,126.97,127.91,33842.0,126.5936,127.3899,126.3845,127.3202,33842.0
2024-07-31 12:00:00,127.91,128.55,127.61,128.02,85965.0,127.3202,127.9573,127.0216,127.4297,85965.0
2024-07-31 12:30:00,128.05,128.62,127.78,128.41,47757.0,127.4596,128.0269,127.1908,127.8179,47757.0
2024-07-31 13:00:00,128.44,128.72,128.07,128.51,63027.0,127.8478,128.1265,127.4795,127.9174,63027.0
2024-07-31 13:30:00,128.31,128.31,126.93,127.0,43485.0,127.7184,127.7184,126.3447,126.4144,43485.0
2024-07-31 14:00:00,126.98,128.96,126.98,128.77,28942.0,126.3945,128.3654,126.3945,128.1762,28942.0
2024-07-31 14:30:00,128.81,130.31,128.63,130.08,58130.0,128.2161,129.7091,128.0369,129.4802,58130.0
2024-07-31 15:00:00,130.06,130.18,128.21,128.48,85971.0,129.4603,129.5797,127.6188,127.8876,85971.0
2024-07-31 15:30:00,128.49,131.58,128.43,131.25,701798.0,127.8975,130.9733,127.8378,130.6448,701798.0
2024-08-01 09:30:00,128.77,131.62,128.43,129.83,96982.0,128.1762,131.0131,127.8378,129.2314,96982.0
2024-08-01 10:00:00,129.83,129.86,125.93,126.0,243424.0,129.2314,129.2612,125.3493,125.419,243424.0
2024-08-01 10:30:00,126.11,126.56,124.07,124.69,198814.0,125.5285,125.9764,123.4979,124.1151,198814.0
2024-08-01 11:00:00,124.76,124.97,123.79,124.23,82705.0,124.1847,124.3938,123.2192,123.6572,82705.0
2024-08-01 11:30:00,124.34,124.57,123.2,123.52,56315.0,123.7667,123.9956,122.6319,122.9505,56315.0
2024-08-01 12:00:00,123.46,124.15,123.25,123.34,45434.0,122.8907,123.5775,122.6817,122.7713,45434.0
2024-08-01 12:30:00,123.3,123.58,122.43,123.0,86571.0,122.7315,123.0102,121.8655,122.4329,86571.0
2024-08-01 13:00:00,123.0,123.07,121.45,122.3,84228.0,122.4329,122.5025,120.89,121.7361,84228.0
2024-08-01 13:30:00,122.24,122.36,120.76,122.36,62698.0,121.6764,121.7958,120.2032,121.7958,62698.0
2024-08-01 14:00:00,122.32,122.48,120.92,121.08,77530.0,121.756,121.9152,120.3624,120.5217,77530.0
2024-08-01 14:30:00,120.97,121.12,119.65,120.12,115824.0,120.4122,120.5615,119.0983,119.5661,115824.0
2024-08-01 15:00:00,120.02,122.12,120.02,121.94,162561.0,119.4666,121.5569,119.4666,121.3777,162561.0
2024-08-01 15:30:00,121.94,122.45,121.1,121.74,396020.0,121.3777,121.8854,120.5416,121.1787,396020.0
2024-08-02 09:30:00,119.75,120.0,116.2,118.15,179492.0,119.1978,119.4467,115.6642,117.6052,179492.0
2024-08-02 10:00:00,118.26,118.49,115.71,117.52,146682.0,117.7147,117.9436,115.1765,116.9781,146682.0
2024-08-02 10:30:00,117.54,118.42,116.77,117.17,79074.0,116.998,117.874,116.2316,116.6297,79074.0
2024-08-02 11:00:00,117.27,118.09,116.88,117.52,63887.0,116.7293,117.5455,116.3411,116.9781,63887.0
2024-08-02 11:30:00,117.51,119.68,117.45,118.61,54223.0,116.9682,119.1282,116.9084,118.0631,54223.0
2024-08-02 12:00:00,118.63,119.03,117.67,117.97,55265.0,118.083,118.4812,117.1274,117.426,55265.0
2024-08-02 12:30:00,117.87,118.13,116.47,116.87,108009.0,117.3265,117.5853,115.933,116.3311,108009.0
2024-08-02 13:00:00,116.76,117.71,116.76,117.02,86608.0,116.2216,117.1672,116.2216,116.4804,86608.0
2024-08-02 13:30:00,117.0,117.44,116.87,117.37,159697.0,116.4605,116.8985,116.3311,116.8288,159697.0
2024-08-02 14:00:00,117.12,117.47,116.46,117.33,37930.0,116.58,116.9284,115.923,116.789,37930.0
2024-08-02 14:30:00,117.17,117.67,116.46,117.1,90645.0,116.6297,117.1274,115.923,116.5601,90645.0
2024-08-02 15:00:00,117.2,117.52,116.92,117.13,79301.0,116.6596,116.9781,116.3809,116.5899,79301.0
2024-08-02 15:30:00,117.16,117.43,116.12,117.23,441736.0,116.6198,116.8885,115.5846,116.6895,441736.0
2024-08-05 09:30:00,110.17,115.93,109.15,114.47,135716.0,109.662,115.3955,108.6467,113.9422,135716.0
2024-08-05 10:00:00,114.58,117.6,114.42,115.25,214500.0,114.0517,117.0578,113.8924,114.7186,214500.0
2024-08-05 10:30:00,115.3,117.1,115.11,115.32,92520.0,114.7684,116.5601,114.5792,114.7883,92520.0
2024-08-05 11:00:00,115.54,117.08,114.72,116.07,163369.0,115.0072,116.5401,114.191,115.5348,163369.0
2024-08-05 11:30:00,115.8,117.5,115.8,117.21,42559.0,115.2661,116.9582,115.2661,116.6695,42559.0
2024-08-05 12:00:00,117.29,119.62,116.78,119.45,93642.0,116.7492,119.0684,116.2415,118.8992,93642.0
2024-08-05 12:30:00,119.45,119.45,116.32,116.81,41070.0,118.8992,118.8992,115.7837,116.2714,41070.0
2024-08-05 13:00:00,116.83,117.48,116.34,117.06,74753.0,116.2913,116.9383,115.8036,116.5202,74753.0
2024-08-05 13:30:00,117.07,118.36,116.97,117.42,64362.0,116.5302,117.8142,116.4307,116.8786,64362.0
2024-08-05 14:00:00,117.27,117.27,116.06,116.47,56285.0,116.7293,116.7293,115.5249,115.933,56285.0
2024-08-05 14:30:00,116.46,116.83,115.11,115.44,54553.0,115.923,116.2913,114.5792,114.9077,54553.0
2024-08-05 15:00:00,115.37,116.16,115.27,115.93,85679.0,114.838,115.6244,114.7385,115.3955,85679.0
2024-08-05 15:30:00,116.06,116.81,115.2,116.38,305251.0,115.5249,116.2714,114.6688,115.8434,305251.0
2024-08-06 09:30:00,117.09,119.09,116.33,118.69,53004.0,116.5501,118.5409,115.7936,118.1427,53004.0
2024-08-06 10:00:00,118.63,119.59,118.3,118.46,66009.0,118.083,119.0386,117.7545,117.9138,66009.0
2024-08-06 10:30:00,118.58,120.42,117.89,119.91,31617.0,118.0332,119.8647,117.3464,119.3571,31617.0
2024-08-06 11:00:00,120.02,120.06,118.98,118.98,28673.0,119.4666,119.5064,118.4314,118.4314,28673.0
2024-08-06 11:30:00,119.09,119.75,118.99,119.56,18119.0,118.5409,119.1978,118.4413,119.0087,18119.0
2024-08-06 12:00:00,119.79,120.17,119.45,119.67,16119.0,119.2377,119.6159,118.8992,119.1182,16119.0
2024-08-06 12:30:00,119.83,121.19,119.32,121.06,26304.0,119.2775,120.6312,118.7698,120.5018,26304.0
2024-08-06 13:00:00,120.97,121.43,120.78,121.3,26924.0,120.4122,120.8701,120.2231,120.7407,26924.0
2024-08-06 13:30:00,121.36,121.57,120.93,121.02,46987.0,120.8004,121.0094,120.3724,120.462,46987.0
2024-08-06 14:00:00,120.96,122.2,120.89,122.15,25503.0,120.4023,121.6365,120.3326,121.5868,25503.0
2024-08-06 14:30:00,122.19,122.19,120.93,120.93,47729.0,121.6266,121.6266,120.3724,120.3724,47729.0
2024-08-06 15:00:00,120.91,120.93,119.19,120.2,61198.0,120.3525,120.3724,118.6404,119.6458,61198.0
2024-08-06 15:30:00,120.32,120.61,118.27,118.28,178732.0,119.7652,120.0539,117.7247,117.7346,178732.0
2024-08-07 09:30:00,121.99,123.18,119.57,120.06,119378.0,121.4275,122.612,119.0187,119.5064,119378.0
2024-08-07 10:00:00,120.17,120.79,119.16,119.43,56281.0,119.6159,120.233,118.6106,118.8793,56281.0
2024-08-07 10:30:00,119.44,120.93,118.89,120.46,58064.0,118.8893,120.3724,118.3418,119.9046,58064.0
2024-08-07 11:00:00,120.55,121.6,120.3,120.68,31972.0,119.9941,121.0393,119.7453,120.1235,31972.0
2024-08-07 11:30:00,120.85,121.28,119.36,119.63,28519.0,120.2928,120.7208,118.8096,119.0784,28519.0
2024-08-07 12:00:00,119.54,119.54,118.44,119.33,19718.0,118.9888,118.9888,117.8939,118.7798,19718.0
2024-08-07 12:30:00,119.34,119.38,117.93,118.14,39084.0,118.7897,118.8295,117.3862,117.5953,39084.0
2024-08-07 13:00:00,118.01,118.11,116.11,116.56,35780.0,117.4659,117.5654,115.5746,116.0225,35780.0
2024-08-07 13:30:00,116.62,116.89,115.3,115.58,39465.0,116.0823,116.351,114.7684,115.0471,39465.0
2024-08-07 14:00:00,115.48,115.65,114.17,115.13,42006.0,114.9475,115.1167,113.6436,114.5991,42006.0
2024-08-07 14:30:00,115.12,115.64,114.78,115.18,30113.0,114.5892,115.1068,114.2508,114.6489,30113.0
2024-08-07 15:00:00,115.33,116.73,115.18,115.38,50323.0,114.7982,116.1918,114.6489,114.848,50323.0
2024-08-07 15:30:00,115.35,115.78,113.5,114.13,435591.0,114.8181,115.2461,112.9767,113.6038,435591.0
2024-08-08 09:30:00,118.31,119.08,115.32,116.95,90058.0,117.7645,118.5309,114.7883,116.4107,90058.0
2024-08-08 10:00:00,116.92,119.05,116.92,119.05,42334.0,116.3809,118.5011,116.3809,118.5011,42334.0
2024-08-08 10:30:00,119.12,119.35,118.19,119.35,38838.0,118.5707,118.7997,117.645,118.7997,38838.0
2024-08-08 11:00:00,119.25,120.12,118.75,119.96,33747.0,118.7001,119.5661,118.2024,119.4069,33747.0
2024-08-08 11:30:00,119.75,120.69,119.74,120.63,29283.0,119.1978,120.1335,119.1879,120.0738,29283.0
2024-08-08 12:00:00,120.47,121.3,120.44,121.01,46304.0,119.9145,120.7407,119.8847,120.452,46304.0
2024-08-08 12:30:00,120.9,120.99,119.96,120.51,25322.0,120.3425,120.4321,119.4069,119.9543,25322.0
2024-08-08 13:00:00,120.56,121.64,120.12,121.63,44105.0,120.0041,121.0791,119.5661,121.0692,44105.0
2024-08-08 13:30:00,121.63,122.69,121.61,122.22,37505.0,121.0692,122.1243,121.0493,121.6564,37505.0
2024-08-08 14:00:00,122.07,122.59,121.81,121.81,47398.0,121.5071,122.0247,121.2483,121.2483,47398.0
2024-08-08 14:30:00,121.96,122.27,121.53,121.73,54473.0,121.3976,121.7062,120.9696,121.1687,54473.0
2024-08-08 15:00:00,121.66,121.96,120.75,121.42,50223.0,121.099,121.3976,120.1932,120.8601,50223.0
2024-08-08 15:30:00,121.49,123.08,121.2,122.81,357010.0,120.9298,122.5125,120.6412,122.2437,357010.0
2024-08-09 09:30:00,121.54,123.24,120.57,120.64,66122.0,120.9796,122.6717,120.0141,120.0837,66122.0
2024-08-09 10:00:00,120.45,121.65,120.01,120.37,29577.0,119.8946,121.0891,119.4566,119.815,29577.0
2024-08-09 10:30:00,120.36,121.56,120.01,121.16,18522.0,119.805,120.9995,119.4566,120.6013,18522.0
2024-08-09 11:00:00,121.13,121.67,120.8,120.8,17104.0,120.5715,121.109,120.243,120.243,17104.0
2024-08-09 11:30:00,120.65,120.93,120.3,120.38,29210.0,120.0937,120.3724,119.7453,119.8249,29210.0
2024-08-09 12:00:00,120.57,120.67,120.17,120.56,18847.0,120.0141,120.1136,119.6159,120.0041,18847.0
2024-08-09 12:30:00,120.62,121.17,120.55,121.14,18446.0,120.0638,120.6113,119.9941,120.5814,18446.0
2024-08-09 13:00:00,121.16,122.42,121.08,122.42,13738.0,120.6013,121.8555,120.5217,121.8555,13738.0
2024-08-09 13:30:00,122.46,123.01,121.98,122.19,22193.0,121.8953,122.4428,121.4176,121.6266,22193.0
2024-08-09 14:00:00,122.17,122.55,122.06,122.32,12654.0,121.6067,121.9849,121.4972,121.756,12654.0
2024-08-09 14:30:00,122.38,122.76,122.21,122.49,29048.0,121.8157,122.194,121.6465,121.9252,29048.0
2024-08-09 15:00:00,122.5,122.59,121.96,122.26,39718.0,121.9352,122.0247,121.3976,121.6963,39718.0
2024-08-09 15:30:00,122.23,122.28,120.85,121.75,159071.0,121.6664,121.7162,120.2928,121.1886,159071.0
2024-08-12 09:30:00,122.4,123.5,120.49,120.87,38970.0,121.8356,122.9305,119.9344,120.3127,38970.0
2024-08-12 10:00:00,121.2,122.87,120.78,122.4,19569.0,120.6412,122.3035,120.2231,121.8356,19569.0
2024-08-12 10:30:00,122.53,123.83,122.41,123.24,26742.0,121.965,123.259,121.8456,122.6717,26742.0
2024-08-12 11:00:00,123.19,123.59,122.14,122.65,22534.0,122.622,123.0201,121.5768,122.0845,22534.0
2024-08-12 11:30:00,122.62,123.2,121.85,123.08,20946.0,122.0546,122.6319,121.2882,122.5125,20946.0
2024-08-12 12:00:00,123.02,123.49,122.09,122.28,14220.0,122.4528,122.9206,121.527,121.7162,14220.0
2024-08-12 12:30:00,122.39,122.5,121.69,121.83,14712.0,121.8257,121.9352,121.1289,121.2682,14712.0
2024-08-12 13:00:00,121.74,122.47,121.5,122.32,11420.0,121.1787,121.9053,120.9398,121.756,11420.0
2024-08-12 13:30:00,122.35,122.37,121.65,121.95,14126.0,121.7858,121.8058,121.0891,121.3877,14126.0
2024-08-12 14:00:00,122.15,122.23,121.6,122.06,28036.0,121.5868,121.6664,121.0393,121.4972,28036.0
2024-08-12 14:30:00,121.89,122.36,121.69,122.36,23805.0,121.328,121.7958,121.1289,121.7958,23805.0
2024-08-12 15:00:00,122.22,122.27,121.69,121.69,27314.0,121.6564,121.7062,121.1289,121.1289,27314.0
2024-08-12 15:30:00,121.65,122.44,121.44,122.41,144821.0,121.0891,121.8754,120.88,121.8456,144821.0
2024-08-13 09:30:00,123.64,124.57,122.92,124.34,31649.0,123.0699,123.9956,122.3532,123.7667,31649.0
2024-08-13 10:00:00,124.2,124.39,123.53,124.2,49833.0,123.6273,123.8164,122.9604,123.6273,49833.0
2024-08-13 10:30:00,124.15,124.36,123.61,124.15,34295.0,123.5775,123.7866,123.04,123.5775,34295.0
2024-08-13 11:00:00,124.15,124.77,123.99,124.71,25567.0,123.5775,124.1947,123.4183,124.135,25567.0
2024-08-13 11:30:00,124.75,125.53,124.67,125.46,22814.0,124.1748,124.9512,124.0952,124.8815,22814.0
2024-08-13 12:00:00,125.35,126.23,125.25,126.05,23608.0,124.772,125.648,124.6725,125.4688,23608.0
2024-08-13 12:30:00,125.92,126.79,125.82,126.77,23797.0,125.3394,126.2054,125.2398,126.1855,23797.0
2024-08-13 13:00:00,126.72,126.93,126.43,126.54,20704.0,126.1357,126.3447,125.847,125.9565,20704.0
2024-08-13 13:30:00,126.63,126.97,125.99,126.9,28024.0,126.0461,126.3845,125.4091,126.3149,28024.0
2024-08-13 14:00:00,126.9,127.33,126.73,127.16,21989.0,126.3149,126.7429,126.1457,126.5737,21989.0
2024-08-13 14:30:00,126.99,127.26,126.86,127.06,28042.0,126.4045,126.6732,126.2751,126.4741,28042.0
2024-08-13 15:00:00,127.02,127.02,125.86,126.42,28058.0,126.4343,126.4343,125.2797,125.8371,28058.0
2024-08-13 15:30:00,126.45,127.4,126.22,127.21,220133.0,125.8669,126.8126,125.638,126.6234,220133.0
2024-08-14 09:30:00,127.53,128.35,123.65,124.28,49973.0,126.942,127.7582,123.0799,123.707,49973.0
2024-08-14 10:00:00,124.17,125.02,123.51,124.72,44290.0,123.5975,124.4435,122.9405,124.1449,44290.0
2024-08-14 10:30:00,124.46,125.5,123.68,125.43,32558.0,123.8861,124.9213,123.1097,124.8516,32558.0
2024-08-14 11:00:00,125.42,125.64,125.13,125.35,12636.0,124.8417,125.0607,124.553,124.772,12636.0
2024-08-14 11:30:00,125.4,126.72,125.39,126.65,13594.0,124.8218,126.1357,124.8118,126.066,13594.0
2024-08-14 12:00:00,126.56,126.79,124.67,124.95,16264.0,125.9764,126.2054,124.0952,124.3739,16264.0
2024-08-14 12:30:00,124.99,125.33,124.48,124.94,14061.0,124.4137,124.7521,123.906,124.3639,14061.0
2024-08-14 13:00:00,124.87,125.48,124.67,125.2,14795.0,124.2942,124.9014,124.0952,124.6227,14795.0
2024-08-14 13:30:00,125.29,125.29,124.53,124.7,10601.0,124.7123,124.7123,123.9558,124.125,10601.0
2024-08-14 14:00:00,124.69,124.94,124.54,124.86,11476.0,124.1151,124.3639,123.9658,124.2843,11476.0
2024-08-14 14:30:00,124.88,125.19,124.71,125.19,22755.0,124.3042,124.6128,124.135,124.6128,22755.0
2024-08-14 15:00:00,125.2,125.38,124.47,124.67,40654.0,124.6227,124.8019,123.8961,124.0952,40654.0
2024-08-14 15:30:00,124.72,125.75,124.53,125.27,167734.0,124.1449,125.1702,123.9558,124.6924,167734.0
2024-08-15 09:30:00,129.16,129.78,127.85,129.61,38233.0,128.5644,129.1816,127.2605,129.0124,38233.0
2024-08-15 10:00:00,129.65,129.96,129.14,129.69,37792.0,129.0522,129.3608,128.5445,129.092,37792.0
2024-08-15 10:30:00,129.57,129.85,128.72,128.82,26183.0,128.9726,129.2513,128.1265,128.226,26183.0
2024-08-15 11:00:00,128.81,129.68,128.68,129.61,53213.0,128.2161,129.0821,128.0867,129.0124,53213.0
2024-08-15 11:30:00,129.6,130.36,129.5,129.92,52617.0,129.0024,129.7589,128.9029,129.3209,52617.0
2024-08-15 12:00:00,129.9,131.62,129.81,131.49,44534.0,129.301,131.0131,129.2115,130.8837,44534.0
2024-08-15 12:30:00,131.47,131.55,130.48,131.19,32275.0,130.8638,130.9434,129.8784,130.5851,32275.0
2024-08-15 13:00:00,131.12,131.82,130.97,131.72,20359.0,130.5154,131.2122,130.3661,131.1126,20359.0
2024-08-15 13:30:00,131.71,132.1,131.59,132.09,30419.0,131.1027,131.4909,130.9832,131.4809,30419.0
2024-08-15 14:00:00,132.05,132.45,131.68,131.85,35308.0,131.4411,131.8393,131.0728,131.242,35308.0
2024-08-15 14:30:00,131.91,132.03,131.35,131.37,37860.0,131.3018,131.4212,130.7444,130.7643,37860.0
2024-08-15 15:00:00,131.2,131.54,131.03,131.36,44643.0,130.595,130.9335,130.4258,130.7543,44643.0
2024-08-15 15:30:00,131.36,132.38,131.33,131.79,291100.0,130.7543,131.7696,130.7244,131.1823,291100.0
2024-08-16 09:30:00,131.4,132.2,129.54,131.89,117700.0,130.7941,131.5904,128.9427,131.2819,117700.0
2024-08-16 10:00:00,131.83,133.34,131.29,132.92,32611.0,131.2221,132.7252,130.6846,132.3071,32611.0
2024-08-16 10:30:00,133.06,133.38,130.99,131.74,33540.0,132.4465,132.765,130.386,131.1326,33540.0
2024-08-16 11:00:00,131.75,131.97,131.28,131.52,19039.0,131.1425,131.3615,130.6747,130.9136,19039.0
2024-08-16 11:30:00,131.59,131.91,131.45,131.86,21906.0,130.9832,131.3018,130.8439,131.252,21906.0
2024-08-16 12:00:00,131.81,132.79,131.79,132.69,23606.0,131.2022,132.1777,131.1823,132.0782,23606.0
2024-08-16 12:30:00,132.59,133.18,132.59,132.97,24129.0,131.9786,132.5659,131.9786,132.3569,24129.0
2024-08-16 13:00:00,133.05,133.19,132.77,133.03,15137.0,132.4365,132.5759,132.1578,132.4166,15137.0
2024-08-16 13:30:00,133.07,133.35,132.75,132.99,25353.0,132.4564,132.7351,132.1379,132.3768,25353.0
2024-08-16 14:00:00,133.04,133.18,132.73,133.11,16533.0,132.4266,132.5659,132.118,132.4962,16533.0
2024-08-16 14:30:00,133.14,133.48,133.09,133.33,23747.0,132.5261,132.8645,132.4763,132.7152,23747.0
2024-08-16 15:00:00,133.31,133.42,132.9,133.03,33306.0,132.6953,132.8048,132.2872,132.4166,33306.0
2024-08-16 15:30:00,133.02,133.49,132.56,133.14,176352.0,132.4067,132.8745,131.9488,132.5261,176352.0
2024-08-19 09:30:00,132.36,133.0,130.85,131.07,23962.0,131.7497,132.3867,130.2467,130.4656,23962.0
2024-08-19 10:00:00,130.69,131.45,130.29,131.39,45454.0,130.0874,130.8439,129.6892,130.7842,45454.0
2024-08-19 10:30:00,131.33,131.89,131.08,131.77,48155.0,130.7244,131.2819,130.4756,131.1624,48155.0
2024-08-19 11:00:00,131.81,132.19,131.54,131.74,32323.0,131.2022,131.5805,130.9335,131.1326,32323.0
2024-08-19 11:30:00,131.8,131.91,130.89,130.97,27684.0,131.1923,131.3018,130.2865,130.3661,27684.0
2024-08-19 12:00:00,130.78,131.31,130.78,131.27,29950.0,130.177,130.7045,130.177,130.6647,29950.0
2024-08-19 12:30:00,131.23,131.72,131.11,131.53,21223.0,130.6249,131.1126,130.5055,130.9235,21223.0
2024-08-19 13:00:00,131.45,132.11,131.45,131.96,26634.0,130.8439,131.5008,130.8439,131.3515,26634.0
2024-08-19 13:30:00,132.08,132.59,131.92,132.47,31919.0,131.471,131.9786,131.3117,131.8592,31919.0
2024-08-19 14:00:00,132.49,132.65,132.45,132.64,24762.0,131.8791,132.0384,131.8393,132.0284,24762.0
2024-08-19 14:30:00,132.66,132.98,132.32,132.83,36269.0,132.0483,132.3668,131.7099,132.2175,36269.0
2024-08-19 15:00:00,132.72,133.4,132.46,133.39,69596.0,132.108,132.7849,131.8492,132.7749,69596.0
2024-08-19 15:30:00,133.37,134.15,132.56,134.09,236245.0,132.755,133.5314,131.9488,133.4717,236245.0
2024-08-20 09:30:00,132.81,134.55,132.25,134.09,39268.0,132.1976,133.9296,131.6402,133.4717,39268.0
2024-08-20 10:00:00,134.08,134.28,132.0,132.36,89776.0,133.4618,133.6608,131.3914,131.7497,89776.0
2024-08-20 10:30:00,132.37,132.37,130.72,131.0,33610.0,131.7596,131.7596,130.1173,130.396,33610.0
2024-08-20 11:00:00,131.04,131.99,130.94,131.53,111774.0,130.4358,131.3814,130.3362,130.9235,111774.0
2024-08-20 11:30:00,131.5,132.13,131.39,131.88,54566.0,130.8937,131.5208,130.7842,131.2719,54566.0
2024-08-20 12:00:00,131.88,131.92,130.78,130.97,33416.0,131.2719,131.3117,130.177,130.3661,33416.0
2024-08-20 12:30:00,130.98,131.26,130.75,130.78,48492.0,130.3761,130.6548,130.1471,130.177,48492.0
2024-08-20 13:00:00,130.72,130.96,130.12,130.75,28454.0,130.1173,130.3561,129.52,130.1471,28454.0
2024-08-20 13:30:00,130.71,131.19,130.57,131.12,48695.0,130.1073,130.5851,129.9679,130.5154,48695.0
2024-08-20 14:00:00,131.12,132.3,131.11,132.11,31006.0,130.5154,131.69,130.5055,131.5008,31006.0
2024-08-20 14:30:00,132.11,132.91,132.1,132.77,30992.0,131.5008,132.2972,131.4909,132.1578,30992.0
2024-08-20 15:00:00,132.78,133.02,131.54,131.66,37336.0,132.1678,132.4067,130.9335,131.0529,37336.0
2024-08-20 15:30:00,131.66,132.06,131.42,131.72,271134.0,131.0529,131.4511,130.814,131.1126,271134.0
2024-08-21 09:30:00,133.25,133.5,132.21,132.49,31789.0,132.6356,132.8844,131.6004,131.8791,31789.0
2024-08-21 10:00:00,132.51,133.21,132.49,132.88,31095.0,131.899,132.5958,131.8791,132.2673,31095.0
2024-08-21 10:30:00,132.93,134.37,132.73,133.29,49252.0,132.3171,133.7504,132.118,132.6754,49252.0
2024-08-21 11:00:00,133.14,133.81,132.94,133.53,9990.0,132.5261,133.193,132.327,132.9143,9990.0
2024-08-21 11:30:00,133.46,133.81,133.24,133.58,24739.0,132.8446,133.193,132.6256,132.9641,24739.0
2024-08-21 12:00:00,133.48,133.9,133.09,133.76,11224.0,132.8645,133.2826,132.4763,133.1432,11224.0
2024-08-21 12:30:00,133.75,134.13,133.63,134.13,8605.0,133.1333,133.5115,133.0138,133.5115,8605.0
2024-08-21 13:00:00,134.16,134.32,134.03,134.18,10280.0,133.5414,133.7007,133.412,133.5613,10280.0
2024-08-21 13:30:00,134.16,134.69,134.15,134.69,27064.0,133.5414,134.0689,133.5314,134.0689,27064.0
2024-08-21 14:00:00,134.66,136.2,134.61,136.2,56092.0,134.0391,135.572,133.9893,135.572,56092.0
2024-08-21 14:30:00,136.2,136.59,135.29,135.29,37629.0,135.572,135.9602,134.6662,134.6662,37629.0
2024-08-21 15:00:00,135.39,135.4,134.36,134.82,21035.0,134.7657,134.7757,133.7405,134.1984,21035.0
2024-08-21 15:30:00,134.82,135.89,134.82,135.35,215622.0,134.1984,135.2634,134.1984,134.7259,215622.0
2024-08-22 09:30:00,135.85,136.18,134.01,134.45,14353.0,135.2236,135.5521,133.3921,133.8301,14353.0
2024-08-22 10:00:00,134.45,135.19,134.0,134.59,17793.0,133.8301,134.5666,133.3821,133.9694,17793.0
2024-08-22 10:30:00,134.54,134.7,134.06,134.7,33342.0,133.9196,134.0789,133.4419,134.0789,33342.0
2024-08-22 11:00:00,134.64,135.29,133.9,134.28,22911.0,134.0192,134.6662,133.2826,133.6608,22911.0
2024-08-22 11:30:00,134.27,134.27,132.51,133.34,89511.0,133.6509,133.6509,131.899,132.7252,89511.0
2024-08-22 12:00:00,133.21,134.47,132.84,134.43,23911.0,132.5958,133.85,132.2275,133.8101,23911.0
2024-08-22 12:30:00,134.44,134.89,133.02,133.34,21981.0,133.8201,134.268,132.4067,132.7252,21981.0
2024-08-22 13:00:00,133.1,133.66,132.76,133.39,16455.0,132.4863,133.0437,132.1478,132.7749,16455.0
2024-08-22 13:30:00,133.15,133.15,132.01,132.12,24447.0,132.5361,132.5361,131.4013,131.5108,24447.0
2024-08-22 14:00:00,132.21,132.24,131.45,132.17,32441.0,131.6004,131.6302,130.8439,131.5606,32441.0
2024-08-22 14:30:00,132.21,132.41,131.68,131.69,22650.0,131.6004,131.7995,131.0728,131.0828,22650.0
2024-08-22 15:00:00,131.82,132.6,131.0,131.03,28768.0,131.2122,131.9886,130.396,130.4258,28768.0
2024-08-22 15:30:00,130.98,131.66,130.54,131.21,239100.0,130.3761,131.0529,129.9381,130.605,239100.0
2024-08-23 09:30:00,133.81,134.71,133.01,134.6,64237.0,133.193,134.0889,132.3967,133.9794,64237.0
2024-08-23 10:00:00,134.71,137.52,134.71,136.49,140785.0,134.0889,136.8859,134.0889,135.8607,140785.0
2024-08-23 10:30:00,136.45,136.66,134.14,135.39,54690.0,135.8208,136.0299,133.5215,134.7657,54690.0
2024-08-23 11:00:00,135.25,136.52,134.84,136.13,17211.0,134.6264,135.8905,134.2183,135.5023,17211.0
2024-08-23 11:30:00,136.29,136.89,135.51,135.56,21880.0,135.6616,136.2588,134.8852,134.9349,21880.0
2024-08-23 12:00:00,135.56,135.89,135.14,135.67,14259.0,134.9349,135.2634,134.5169,135.0444,14259.0
2024-08-23 12:30:00,135.96,136.26,135.24,135.96,16125.0,135.3331,135.6317,134.6164,135.3331,16125.0
2024-08-23 13:00:00,135.85,136.6,135.79,136.56,11547.0,135.2236,135.9701,135.1639,135.9303,11547.0
2024-08-23 13:30:00,136.55,136.97,136.41,136.79,25187.0,135.9204,136.3384,135.781,136.1593,25187.0
2024-08-23 14:00:00,136.64,137.02,136.54,136.95,27584.0,136.01,136.3882,135.9104,136.3185,27584.0
2024-08-23 14:30:00,136.87,137.18,136.6,136.69,22068.0,136.2389,136.5475,135.9701,136.0597,22068.0
2024-08-23 15:00:00,136.63,136.63,135.72,136.08,57469.0,136.0,136.0,135.0942,135.4525,57469.0
2024-08-23 15:30:00,136.0,136.48,135.04,136.11,328499.0,135.3729,135.8507,134.4173,135.4824,328499.0
2024-08-26 09:30:00,135.46,135.79,133.88,134.26,25985.0,134.8354,135.1639,133.2627,133.6409,25985.0
2024-08-26 10:00:00,134.28,134.68,133.26,134.16,26494.0,133.6608,134.059,132.6455,133.5414,26494.0
2024-08-26 10:30:00,133.93,134.27,132.8,134.19,19957.0,133.3125,133.6509,132.1877,133.5713,19957.0
2024-08-26 11:00:00,134.07,134.23,133.28,133.5,8536.0,133.4518,133.6111,132.6655,132.8844,8536.0
2024-08-26 11:30:00,133.35,133.38,132.52,132.65,11971.0,132.7351,132.765,131.909,132.0384,11971.0
2024-08-26 12:00:00,132.78,133.71,132.68,133.54,12550.0,132.1678,133.0935,132.0682,132.9243,12550.0
2024-08-26 12:30:00,133.63,133.95,133.27,133.7,8864.0,133.0138,133.3324,132.6555,133.0835,8864.0
2024-08-26 13:00:00,133.53,133.62,132.97,133.5,9037.0,132.9143,133.0039,132.3569,132.8844,9037.0
2024-08-26 13:30:00,133.35,133.49,132.79,133.09,16481.0,132.7351,132.8745,132.1777,132.4763,16481.0
2024-08-26 14:00:00,132.99,133.97,132.91,133.97,29665.0,132.3768,133.3523,132.2972,133.3523,29665.0
2024-08-26 14:30:00,133.97,134.93,133.9,134.88,41581.0,133.3523,134.3078,133.2826,134.2581,41581.0
2024-08-26 15:00:00,134.9,135.28,133.87,133.92,49709.0,134.278,134.6562,133.2527,133.3025,49709.0
2024-08-26 15:30:00,133.76,134.05,132.63,133.07,233041.0,133.1432,133.4319,132.0184,132.4564,233041.0
2024-08-27 09:30:00,132.09,132.33,130.63,131.88,27999.0,131.4809,131.7198,130.0277,131.2719,27999.0
2024-08-27 10:00:00,131.98,134.2,131.73,134.19,30786.0,131.3714,133.5812,131.1226,133.5713,30786.0
2024-08-27 10:30:00,134.2,134.87,134.18,134.79,20816.0,133.5812,134.2481,133.5613,134.1685,20816.0
2024-08-27 11:00:00,134.84,134.87,133.98,133.99,16995.0,134.2183,134.2481,133.3622,133.3722,16995.0
2024-08-27 11:30:00,133.97,134.54,133.66,134.43,24045.0,133.3523,133.9196,133.0437,133.8101,24045.0
2024-08-27 12:00:00,134.36,135.05,134.2,134.97,15888.0,133.7405,134.4273,133.5812,134.3477,15888.0
2024-08-27 12:30:00,134.9,135.47,134.82,135.03,15278.0,134.278,134.8454,134.1984,134.4074,15278.0
2024-08-27 13:00:00,135.16,135.66,134.92,135.62,15906.0,134.5368,135.0345,134.2979,134.9947,15906.0
2024-08-27 13:30:00,135.58,136.05,135.37,135.94,19111.0,134.9548,135.4227,134.7458,135.3132,19111.0
2024-08-27 14:00:00,135.94,136.0,134.92,134.97,20433.0,135.3132,135.3729,134.2979,134.3477,20433.0
2024-08-27 14:30:00,134.81,135.09,134.72,134.93,22730.0,134.1884,134.4671,134.0988,134.3078,22730.0
2024-08-27 15:00:00,134.87,134.91,134.31,134.31,46078.0,134.2481,134.2879,133.6907,133.6907,46078.0
2024-08-27 15:30:00,134.34,135.38,134.07,134.93,215913.0,133.7206,134.7558,133.4518,134.3078,215913.0
2024-08-28 09:30:00,134.14,135.77,133.87,134.21,24033.0,133.5215,135.144,133.2527,133.5912,24033.0
2024-08-28 10:00:00,134.25,134.37,132.95,134.07,30179.0,133.631,133.7504,132.337,133.4518,30179.0
2024-08-28 10:30:00,134.17,134.17,132.37,132.42,25070.0,133.5513,133.5513,131.7596,131.8094,25070.0
2024-08-28 11:00:00,132.25,132.37,130.59,131.66,24463.0,131.6402,131.7596,129.9879,131.0529,24463.0
2024-08-28 11:30:00,131.55,132.4,131.37,132.4,26662.0,130.9434,131.7895,130.7643,131.7895,26662.0
2024-08-28 12:00:00,132.24,132.25,130.87,131.22,19693.0,131.6302,131.6402,130.2666,130.615,19693.0
2024-08-28 12:30:00,131.13,132.27,131.05,132.09,52707.0,130.5254,131.6601,130.4457,131.4809,52707.0
2024-08-28 13:00:00,132.09,132.35,131.49,131.67,27441.0,131.4809,131.7397,130.8837,131.0629,27441.0
2024-08-28 13:30:00,131.65,132.06,131.12,131.12,12600.0,131.043,131.4511,130.5154,130.5154,12600.0
2024-08-28 14:00:00,131.21,131.36,130.94,131.08,24154.0,130.605,130.7543,130.3362,130.4756,24154.0
2024-08-28 14:30:00,131.14,132.28,131.03,132.28,48676.0,130.5353,131.6701,130.4258,131.6701,48676.0
2024-08-28 15:00:00,132.39,132.78,132.0,132.35,68020.0,131.7796,132.1678,131.3914,131.7397,68020.0
2024-08-28 15:30:00,132.32,132.7,131.95,132.31,168857.0,131.7099,132.0881,131.3416,131.6999,168857.0
2024-08-29 09:30:00,134.16,135.98,133.76,135.64,52822.0,133.5414,135.353,133.1432,135.0146,52822.0
2024-08-29 10:00:00,135.79,136.42,135.46,136.16,30386.0,135.1639,135.791,134.8354,135.5322,30386.0
2024-08-29 10:30:00,136.28,137.36,136.04,136.53,60116.0,135.6516,136.7266,135.4127,135.9005,60116.0
2024-08-29 11:00:00,136.56,136.72,135.86,136.47,49189.0,135.9303,136.0896,135.2336,135.8407,49189.0
2024-08-29 11:30:00,136.54,137.51,136.49,137.15,32315.0,135.9104,136.8759,135.8607,136.5176,32315.0
2024-08-29 12:00:00,137.15,137.76,137.13,137.7,33931.0,136.5176,137.1248,136.4977,137.0651,33931.0
2024-08-29 12:30:00,137.74,138.09,137.39,137.77,25448.0,137.1049,137.4533,136.7565,137.1347,25448.0
2024-08-29 13:00:00,137.61,137.63,136.86,137.22,15316.0,136.9755,136.9954,136.2289,136.5873,15316.0
2024-08-29 13:30:00,137.1,137.86,136.72,137.81,27750.0,136.4678,137.2243,136.0896,137.1746,27750.0
2024-08-29 14:00:00,137.78,137.78,136.07,136.22,28474.0,137.1447,137.1447,135.4426,135.5919,28474.0
2024-08-29 14:30:00,136.07,136.1,133.68,134.18,43623.0,135.4426,135.4724,133.0636,133.5613,43623.0
2024-08-29 15:00:00,134.18,134.26,132.82,133.81,67173.0,133.5613,133.6409,132.2076,133.193,67173.0
2024-08-29 15:30:00,133.77,134.55,133.28,133.97,139567.0,133.1532,133.9296,132.6655,133.3523,139567.0
2024-08-30 09:30:00,136.84,137.69,135.42,137.53,30722.0,136.209,137.0551,134.7956,136.8959,30722.0
2024-08-30 10:00:00,137.48,137.81,136.23,136.92,26720.0,136.8461,137.1746,135.6018,136.2887,26720.0
2024-08-30 10:30:00,136.75,137.27,135.67,135.94,20423.0,136.1195,136.6371,135.0444,135.3132,20423.0
2024-08-30 11:00:00,135.74,136.49,135.48,135.81,15836.0,135.1141,135.8607,134.8553,135.1838,15836.0
2024-08-30 11:30:00,135.73,135.85,135.15,135.59,16179.0,135.1042,135.2236,134.5268,134.9648,16179.0
2024-08-30 12:00:00,135.44,135.97,135.05,135.19,11247.0,134.8155,135.343,134.4273,134.5666,11247.0
2024-08-30 12:30:00,135.05,135.33,134.49,135.32,9484.0,134.4273,134.706,133.8699,134.696,9484.0
2024-08-30 13:00:00,135.17,135.66,134.91,135.15,14811.0,134.5467,135.0345,134.2879,134.5268,14811.0
2024-08-30 13:30:00,135.14,135.34,134.76,134.77,18055.0,134.5169,134.716,134.1386,134.1486,18055.0
2024-08-30 14:00:00,134.8,135.37,134.66,135.1,14327.0,134.1784,134.7458,134.0391,134.4771,14327.0
2024-08-30 14:30:00,135.2,136.08,135.2,136.08,14623.0,134.5766,135.4525,134.5766,135.4525,14623.0
2024-08-30 15:00:00,136.06,136.6,135.75,136.53,22014.0,135.4326,135.9701,135.1241,135.9005,22014.0
2024-08-30 15:30:00,136.57,136.84,135.52,136.83,174419.0,135.9403,136.209,134.8951,136.1991,174419.0
2024-09-03 09:30:00,133.49,134.32,130.09,130.46,76278.0,132.8745,133.7007,129.4902,129.8585,76278.0
2024-09-03 10:00:00,130.29,130.64,129.25,130.35,55708.0,129.6892,130.0376,128.654,129.749,55708.0
2024-09-03 10:30:00,130.33,130.34,127.85,127.89,65713.0,129.7291,129.739,127.2605,127.3003,65713.0
2024-09-03 11:00:00,127.88,129.22,127.74,128.14,64639.0,127.2904,128.6242,127.151,127.5492,64639.0
2024-09-03 11:30:00,128.16,128.54,127.17,127.34,41624.0,127.5691,127.9473,126.5836,126.7528,41624.0
2024-09-03 12:00:00,127.35,127.85,126.63,126.89,42180.0,126.7628,127.2605,126.0461,126.3049,42180.0
2024-09-03 12:30:00,126.8,126.97,126.29,126.38,44709.0,126.2153,126.3845,125.7077,125.7973,44709.0
2024-09-03 13:00:00,126.26,126.43,125.83,126.39,42542.0,125.6778,125.847,125.2498,125.8072,42542.0
2024-09-03 13:30:00,126.28,126.31,125.63,125.65,53030.0,125.6977,125.7276,125.0507,125.0706,53030.0
2024-09-03 14:00:00,125.69,125.71,124.7,124.75,68207.0,125.1104,125.1304,124.125,124.1748,68207.0
2024-09-03 14:30:00,124.81,125.41,124.67,125.33,50476.0,124.2345,124.8317,124.0952,124.7521,50476.0
2024-09-03 15:00:00,125.34,126.09,124.97,124.99,92765.0,124.7621,125.5086,124.3938,124.4137,92765.0
2024-09-03 15:30:00,125.06,125.23,123.79,124.55,471689.0,124.4834,124.6526,123.2192,123.9757,471689.0
2024-09-04 09:30:00,123.64,126.22,122.63,125.67,49282.0,123.0699,125.638,122.0646,125.0905,49282.0
2024-09-04 10:00:00,125.9,126.25,124.02,126.19,97417.0,125.3195,125.6679,123.4481,125.6081,97417.0
2024-09-04 10:30:00,126.18,128.11,126.0,127.98,83200.0,125.5982,127.5193,125.419,127.3899,83200.0
2024-09-04 11:00:00,127.97,128.4,126.64,126.64,48754.0,127.3799,127.808,126.0561,126.0561,48754.0
2024-09-04 11:30:00,126.61,126.86,126.21,126.56,18647.0,126.0262,126.2751,125.6281,125.9764,18647.0
2024-09-04 12:00:00,126.61,127.42,126.39,127.25,22944.0,126.0262,126.8325,125.8072,126.6633,22944.0
2024-09-04 12:30:00,127.37,127.92,126.98,127.54,18191.0,126.7827,127.3302,126.3945,126.9519,18191.0
2024-09-04 13:00:00,127.65,127.65,127.09,127.13,8996.0,127.0614,127.0614,126.504,126.5438,8996.0
2024-09-04 13:30:00,127.12,127.43,126.7,126.71,27904.0,126.5339,126.8424,126.1158,126.1257,27904.0
2024-09-04 14:00:00,126.69,127.18,126.31,127.05,21826.0,126.1058,126.5936,125.7276,126.4642,21826.0
2024-09-04 14:30:00,127.04,127.18,125.74,125.83,49568.0,126.4542,126.5936,125.1602,125.2498,49568.0
2024-09-04 15:00:00,125.81,126.02,125.18,125.9,46723.0,125.2299,125.4389,124.6028,125.3195,46723.0
2024-09-04 15:30:00,125.77,126.99,125.53,126.76,163236.0,125.1901,126.4045,124.9512,126.1755,163236.0
2024-09-05 09:30:00,124.02,126.01,123.95,125.99,23998.0,123.5656,125.5483,123.4959,125.5284,23998.0
2024-09-05 10:00:00,126.11,128.02,126.11,126.84,26424.0,125.648,127.551,125.648,126.3753,26424.0
2024-09-05 10:30:00,126.86,127.02,125.67,126.03,65585.0,126.3952,126.5546,125.2096,125.5683,65585.0
2024-09-05 11:00:00,126.02,126.19,125.02,125.02,80547.0,125.5583,125.7277,124.562,124.562,80547.0
2024-09-05 11:30:00,125.02,125.73,124.87,125.34,47124.0,124.562,125.2694,124.4125,124.8808,47124.0
2024-09-05 12:00:00,125.32,126.81,125.31,126.69,12789.0,124.8609,126.3454,124.8509,126.2258,12789.0
2024-09-05 12:30:00,126.6,126.76,126.11,126.32,17375.0,126.1362,126.2956,125.648,125.8572,17375.0
2024-09-05 13:00:00,126.29,126.35,125.54,125.55,18511.0,125.8273,125.8871,125.0801,125.09,18511.0
2024-09-05 13:30:00,125.69,126.67,125.6,126.48,17350.0,125.2295,126.2059,125.1398,126.0166,17350.0
2024-09-05 14:00:00,126.48,126.68,126.0,126.24,14991.0,126.0166,126.2159,125.5384,125.7775,14991.0
2024-09-05 14:30:00,126.32,127.01,126.26,126.52,17217.0,125.8572,126.5447,125.7974,126.0565,17217.0
2024-09-05 15:00:00,126.42,126.49,125.55,126.22,31731.0,125.9568,126.0266,125.09,125.7576,31731.0
2024-09-05 15:30:00,126.22,126.33,124.92,126.16,205140.0,125.7576,125.8672,124.4623,125.6978,205140.0
2024-09-06 09:30:00,124.91,125.87,123.81,123.87,57095.0,124.4524,125.4088,123.3564,123.4162,57095.0
2024-09-06 10:00:00,123.51,124.32,122.32,122.32,125067.0,123.0575,123.8645,121.8719,121.8719,125067.0
2024-09-06 10:30:00,122.27,122.71,121.43,121.69,50840.0,121.822,122.2604,120.9851,121.2442,50840.0
2024-09-06 11:00:00,121.75,123.4,121.11,121.21,60229.0,121.3039,122.9479,120.6663,120.7659,60229.0
2024-09-06 11:30:00,121.35,121.66,120.46,120.54,45271.0,120.9054,121.2143,120.0187,120.0984,45271.0
2024-09-06 12:00:00,120.44,120.58,120.03,120.08,31142.0,119.9987,120.1382,119.5902,119.6401,31142.0
2024-09-06 12:30:00,120.09,120.65,119.81,120.3,41134.0,119.65,120.208,119.371,119.8593,41134.0
2024-09-06 13:00:00,120.16,121.83,120.09,121.05,45843.0,119.7198,121.3836,119.65,120.6065,45843.0
2024-09-06 13:30:00,120.97,121.18,120.48,120.94,21230.0,120.5268,120.736,120.0386,120.4969,21230.0
2024-09-06 14:00:00,120.97,120.98,120.23,120.53,31061.0,120.5268,120.5368,119.7895,120.0884,31061.0
2024-09-06 14:30:00,120.53,121.25,120.38,121.24,28532.0,120.0884,120.8058,119.939,120.7958,28532.0
2024-09-06 15:00:00,121.21,122.37,121.21,122.22,46603.0,120.7659,121.9217,120.7659,121.7722,46603.0
2024-09-06 15:30:00,122.18,122.35,120.9,121.45,276282.0,121.7324,121.9017,120.4571,121.005,276282.0
2024-09-09 09:30:00,123.4,124.38,123.3,124.08,43813.0,122.9479,123.9243,122.8483,123.6254,43813.0
2024-09-09 10:00:00,124.11,124.83,123.15,123.38,57551.0,123.6553,124.3727,122.6988,122.928,57551.0
2024-09-09 10:30:00,123.25,123.33,121.95,122.11,55902.0,122.7984,122.8782,121.5032,121.6626,55902.0
2024-09-09 11:00:00,122.07,123.36,122.07,123.3,29492.0,121.6228,122.908,121.6228,122.8483,29492.0
2024-09-09 11:30:00,123.3,123.91,122.91,123.84,24016.0,122.8483,123.456,122.4597,123.3863,24016.0
2024-09-09 12:00:00,123.92,124.17,123.67,124.08,26298.0,123.466,123.7151,123.2169,123.6254,26298.0
2024-09-09 12:30:00,124.16,124.29,123.75,124.12,20908.0,123.7051,123.8346,123.2966,123.6653,20908.0
2024-09-09 13:00:00,124.09,124.27,123.88,124.09,33849.0,123.6354,123.8147,123.4261,123.6354,33849.0
2024-09-09 13:30:00,124.12,124.18,123.6,123.65,61257.0,123.6653,123.725,123.1472,123.197,61257.0
2024-09-09 14:00:00,123.69,124.08,123.64,123.82,31819.0,123.2368,123.6254,123.187,123.3664,31819.0
2024-09-09 14:30:00,123.88,123.98,123.32,123.95,38534.0,123.4261,123.5258,122.8682,123.4959,38534.0
2024-09-09 15:00:00,123.88,124.72,123.54,124.72,28067.0,123.4261,124.2631,123.0874,124.2631,28067.0
2024-09-09 15:30:00,124.71,124.84,123.47,124.21,194258.0,124.2531,124.3826,123.0176,123.7549,194258.0
2024-09-10 09:30:00,124.66,125.3,122.22,123.53,34285.0,124.2033,124.8409,121.7722,123.0774,34285.0
2024-09-10 10:00:00,123.21,123.73,122.27,123.73,35195.0,122.7586,123.2767,121.822,123.2767,35195.0
2024-09-10 10:30:00,123.56,123.79,122.91,123.53,13118.0,123.1073,123.3365,122.4597,123.0774,13118.0
2024-09-10 11:00:00,123.65,124.07,123.28,124.0,9027.0,123.197,123.6154,122.8283,123.5457,9027.0
2024-09-10 11:30:00,123.97,124.02,122.28,122.28,20590.0,123.5158,123.5656,121.832,121.832,20590.0
2024-09-10 12:00:00,122.17,123.09,121.91,122.87,14684.0,121.7224,122.639,121.4634,122.4198,14684.0
2024-09-10 12:30:00,122.75,123.22,122.67,122.67,11926.0,122.3003,122.7686,122.2206,122.2206,11926.0
2024-09-10 13:00:00,122.76,123.34,122.69,122.76,13377.0,122.3102,122.8881,122.2405,122.3102,13377.0
2024-09-10 13:30:00,122.7,123.33,122.68,123.17,9317.0,122.2505,122.8782,122.2305,122.7187,9317.0
2024-09-10 14:00:00,123.21,124.1,123.18,124.1,17518.0,122.7586,123.6453,122.7287,123.6453,17518.0
2024-09-10 14:30:00,124.14,124.69,124.09,124.46,13337.0,123.6852,124.2332,123.6354,124.004,13337.0
2024-09-10 15:00:00,124.46,125.07,124.23,125.0,26628.0,124.004,124.6118,123.7749,124.542,26628.0
2024-09-10 15:30:00,124.99,125.62,124.63,125.4,144827.0,124.5321,125.1598,124.1734,124.9406,144827.0
2024-09-11 09:30:00,125.78,127.54,125.62,125.99,27971.0,125.3192,127.0727,125.1598,125.5284,27971.0
2024-09-11 10:00:00,126.02,126.44,124.98,125.59,16009.0,125.5583,125.9768,124.5221,125.1299,16009.0
2024-09-11 10:30:00,125.3,125.48,124.36,125.44,39369.0,124.8409,125.0203,123.9044,124.9804,39369.0
2024-09-11 11:00:00,125.4,126.66,125.1,126.09,32237.0,124.9406,126.196,124.6417,125.628,32237.0
2024-09-11 11:30:00,126.01,127.48,125.88,126.79,42409.0,125.5483,127.0129,125.4188,126.3255,42409.0
2024-09-11 12:00:00,126.85,127.75,126.77,127.69,18260.0,126.3853,127.282,126.3056,127.2222,18260.0
2024-09-11 12:30:00,127.88,127.91,126.82,127.61,53329.0,127.4115,127.4414,126.3554,127.1425,53329.0
2024-09-11 13:00:00,127.71,128.39,127.67,128.18,80658.0,127.2421,127.9196,127.2023,127.7104,80658.0
2024-09-11 13:30:00,128.15,129.29,127.95,128.81,29732.0,127.6805,128.8163,127.4812,128.3381,29732.0
2024-09-11 14:00:00,128.8,130.11,128.65,130.11,31464.0,128.3281,129.6333,128.1787,129.6333,31464.0
2024-09-11 14:30:00,130.13,131.19,129.78,130.25,41782.0,129.6532,130.7094,129.3045,129.7728,41782.0
2024-09-11 15:00:00,130.01,131.07,129.29,131.01,53094.0,129.5337,130.5898,128.8163,130.53,53094.0
2024-09-11 15:30:00,131.04,131.86,130.56,131.61,339756.0,130.5599,131.3769,130.0817,131.1278,339756.0
2024-09-12 09:30:00,130.76,131.44,127.28,128.19,41927.0,130.2809,130.9584,126.8137,127.7203,41927.0
2024-09-12 10:00:00,128.36,129.57,127.7,129.57,29119.0,127.8897,129.0953,127.2321,129.0953,29119.0
2024-09-12 10:30:00,129.62,129.92,128.26,128.27,77401.0,129.1451,129.444,127.7901,127.8001,77401.0
2024-09-12 11:00:00,128.37,129.41,127.97,128.06,28441.0,127.8997,128.9359,127.5012,127.5908,28441.0
2024-09-12 11:30:00,128.1,128.46,127.63,127.89,27950.0,127.6307,127.9894,127.1624,127.4214,27950.0
2024-09-12 12:00:00,127.82,128.53,127.81,128.45,33835.0,127.3517,128.0591,127.3417,127.9794,33835.0
2024-09-12 12:30:00,128.45,129.1,127.99,129.09,37310.0,127.9794,128.627,127.5211,128.6171,37310.0
2024-09-12 13:00:00,129.15,129.21,128.66,129.09,20336.0,128.6768,128.7366,128.1886,128.6171,20336.0
2024-09-12 13:30:00,129.13,129.94,128.95,129.67,38825.0,128.6569,129.4639,128.4776,129.1949,38825.0
2024-09-12 14:00:00,129.81,129.82,129.1,129.41,33279.0,129.3344,129.3444,128.627,128.9359,33279.0
2024-09-12 14:30:00,129.34,129.54,127.88,128.77,23722.0,128.8661,129.0654,127.4115,128.2982,23722.0
2024-09-12 15:00:00,128.69,128.69,127.93,128.09,15260.0,128.2185,128.2185,127.4613,127.6207,15260.0
2024-09-12 15:30:00,128.05,128.35,127.47,128.1,126041.0,127.5809,127.8798,127.003,127.6307,126041.0
2024-09-13 09:30:00,129.34,131.69,128.83,131.01,20642.0,128.8661,131.2075,128.358,130.53,20642.0
2024-09-13 10:00:00,131.16,131.62,130.24,130.92,23413.0,130.6795,131.1378,129.7628,130.4403,23413.0
2024-09-13 10:30:00,130.68,131.67,130.48,131.49,17153.0,130.2012,131.1876,130.002,131.0083,17153.0
2024-09-13 11:00:00,131.37,131.67,131.21,131.31,20900.0,130.8887,131.1876,130.7293,130.8289,20900.0
2024-09-13 11:30:00,131.26,131.77,131.09,131.65,7966.0,130.7791,131.2872,130.6097,131.1677,7966.0
2024-09-13 12:00:00,131.77,132.08,131.46,131.86,17785.0,131.2872,131.5961,130.9784,131.3769,17785.0
2024-09-13 12:30:00,131.85,132.06,131.39,132.06,15505.0,131.3669,131.5762,130.9086,131.5762,15505.0
2024-09-13 13:00:00,132.09,132.22,131.9,132.15,16672.0,131.6061,131.7356,131.4168,131.6658,16672.0
2024-09-13 13:30:00,132.14,132.24,131.6,131.9,19845.0,131.6559,131.7555,131.1179,131.4168,19845.0
2024-09-13 14:00:00,131.91,132.05,131.3,131.71,25041.0,131.4267,131.5662,130.819,131.2275,25041.0
2024-09-13 14:30:00,131.63,132.02,131.39,131.5,17735.0,131.1477,131.5363,130.9086,131.0182,17735.0
2024-09-13 15:00:00,131.39,131.77,131.07,131.59,26046.0,130.9086,131.2872,130.5898,131.1079,26046.0
2024-09-13 15:30:00,131.54,131.92,131.16,131.25,105869.0,131.0581,131.4367,130.6795,130.7691,105869.0
2024-09-16 09:30:00,128.34,129.52,124.59,126.46,199273.0,127.8698,129.0455,124.1335,125.9967,199273.0
2024-09-16 10:00:00,126.31,127.71,126.1,126.6,106926.0,125.8472,127.2421,125.638,126.1362,106926.0
2024-09-16 10:30:00,126.52,126.72,125.59,126.54,30056.0,126.0565,126.2557,125.1299,126.0764,30056.0
2024-09-16 11:00:00,126.34,126.54,125.77,125.77,31120.0,125.8771,126.0764,125.3092,125.3092,31120.0
2024-09-16 11:30:00,125.67,125.89,124.9,125.53,28595.0,125.2096,125.4288,124.4424,125.0701,28595.0
2024-09-16 12:00:00,125.53,126.06,125.28,125.63,24407.0,125.0701,125.5982,124.821,125.1697,24407.0
2024-09-16 12:30:00,125.7,125.72,125.06,125.34,35224.0,125.2395,125.2594,124.6018,124.8808,35224.0
2024-09-16 13:00:00,125.48,125.49,124.97,125.25,40154.0,125.0203,125.0302,124.5121,124.7911,40154.0
2024-09-16 13:30:00,125.23,126.46,125.11,126.23,63547.0,124.7712,125.9967,124.6516,125.7675,63547.0
2024-09-16 14:00:00,126.32,126.92,126.18,126.64,54575.0,125.8572,126.455,125.7177,126.176,54575.0
2024-09-16 14:30:00,126.6,127.42,126.28,127.36,35634.0,126.1362,126.9532,125.8173,126.8934,35634.0
2024-09-16 15:00:00,127.36,127.6,127.07,127.17,27432.0,126.8934,127.1325,126.6045,126.7041,27432.0
2024-09-16 15:30:00,127.17,128.05,126.92,127.98,118137.0,126.7041,127.5809,126.455,127.5111,118137.0
2024-09-17 09:30:00,129.62,129.86,128.84,129.44,50625.0,129.1451,129.3842,128.368,128.9658,50625.0
2024-09-17 10:00:00,129.46,130.67,129.32,130.23,49076.0,128.9857,130.1913,128.8462,129.7529,49076.0
2024-09-17 10:30:00,130.16,131.18,129.54,129.67,34255.0,129.6831,130.6994,129.0654,129.1949,34255.0
2024-09-17 11:00:00,129.75,131.18,129.75,130.63,44702.0,129.2746,130.6994,129.2746,130.1514,44702.0
2024-09-17 11:30:00,130.46,131.5,130.43,131.47,26000.0,129.982,131.0182,129.9521,130.9883,26000.0
2024-09-17 12:00:00,131.48,131.64,129.96,130.48,32932.0,130.9983,131.1577,129.4839,130.002,32932.0
2024-09-17 12:30:00,130.31,130.75,128.86,129.06,24645.0,129.8326,130.271,128.3879,128.5872,24645.0
2024-09-17 13:00:00,129.34,130.11,128.98,129.83,36191.0,128.8661,129.6333,128.5075,129.3543,36191.0
2024-09-17 13:30:00,129.86,129.97,128.84,129.31,75689.0,129.3842,129.4938,128.368,128.8362,75689.0
2024-09-17 14:00:00,129.2,129.28,128.67,129.11,10036.0,128.7266,128.8064,128.1986,128.637,10036.0
2024-09-17 14:30:00,128.92,129.62,128.82,129.51,26636.0,128.4477,129.1451,128.348,129.0355,26636.0
2024-09-17 15:00:00,129.51,129.81,129.1,129.37,32693.0,129.0355,129.3344,128.627,128.896,32693.0
2024-09-17 15:30:00,129.31,129.87,129.25,129.77,93440.0,128.8362,129.3942,128.7765,129.2946,93440.0
2024-09-18 09:30:00,130.6,130.79,129.98,130.5,15942.0,130.1215,130.3108,129.5038,130.0219,15942.0
2024-09-18 10:00:00,130.61,130.66,129.1,130.23,12131.0,130.1315,130.1813,128.627,129.7529,12131.0
2024-09-18 10:30:00,129.89,130.3,129.7,129.71,6717.0,129.4141,129.8226,129.2248,129.2348,6717.0
2024-09-18 11:00:00,129.79,130.24,129.62,129.91,6001.0,129.3145,129.7628,129.1451,129.434,6001.0
2024-09-18 11:30:00,129.7,129.71,128.72,128.72,8008.0,129.2248,129.2348,128.2484,128.2484,8008.0
2024-09-18 12:00:00,128.71,129.51,128.64,129.4,7142.0,128.2384,129.0355,128.1687,128.9259,7142.0
2024-09-18 12:30:00,129.44,129.76,129.13,129.53,8764.0,128.9658,129.2846,128.6569,129.0554,8764.0
2024-09-18 13:00:00,129.55,129.55,128.89,129.28,7977.0,129.0754,129.0754,128.4178,128.8064,7977.0
2024-09-18 13:30:00,129.42,129.53,128.83,129.37,42493.0,128.9458,129.0554,128.358,128.896,42493.0
2024-09-18 14:00:00,129.19,131.9,128.55,131.27,39441.0,128.7167,131.4168,128.079,130.7891,39441.0
2024-09-18 14:30:00,131.27,132.18,130.3,130.94,28206.0,130.7891,131.6957,129.8226,130.4603,28206.0
2024-09-18 15:00:00,130.49,130.49,128.47,130.32,76584.0,130.0119,130.0119,127.9993,129.8425,76584.0
2024-09-18 15:30:00,130.07,130.68,127.63,127.84,241915.0,129.5935,130.2012,127.1624,127.3716,241915.0
2024-09-19 09:30:00,133.98,133.98,131.39,133.68,44720.0,133.4891,133.4891,130.9086,133.1902,44720.0
2024-09-19 10:00:00,133.77,134.0,133.01,133.75,64704.0,133.2799,133.5091,132.5227,133.26,64704.0
2024-09-19 10:30:00,133.75,134.32,132.84,133.28,28883.0,133.26,133.8279,132.3533,132.7917,28883.0
2024-09-19 11:00:00,133.11,134.62,133.11,134.55,26270.0,132.6223,134.1268,132.6223,134.057,26270.0
2024-09-19 11:30:00,134.4,134.9,133.98,134.36,29306.0,133.9076,134.4058,133.4891,133.8677,29306.0
2024-09-19 12:00:00,134.32,135.95,134.28,135.81,37881.0,133.8279,135.4519,133.788,135.3124,37881.0
2024-09-19 12:30:00,135.81,135.97,135.28,135.3,36494.0,135.3124,135.4718,134.7844,134.8043,36494.0
2024-09-19 13:00:00,135.34,135.34,134.62,134.91,33799.0,134.8442,134.8442,134.1268,134.4157,33799.0
2024-09-19 13:30:00,134.91,135.38,134.81,135.26,67234.0,134.4157,134.884,134.3161,134.7644,67234.0
2024-09-19 14:00:00,135.31,135.38,134.51,134.84,69719.0,134.8143,134.884,134.0172,134.346,69719.0
2024-09-19 14:30:00,134.8,134.9,133.84,134.46,36327.0,134.3061,134.4058,133.3496,133.9674,36327.0
2024-09-19 15:00:00,134.48,134.54,133.11,133.57,54862.0,133.9873,134.0471,132.6223,133.0806,54862.0
2024-09-19 15:30:00,133.55,135.12,133.02,133.87,342551.0,133.0607,134.625,132.5327,133.3795,342551.0
2024-09-20 09:30:00,132.13,132.67,130.0,130.05,157587.0,131.6459,132.1839,129.5237,129.5735,157587.0
2024-09-20 10:00:00,130.0,131.13,129.89,130.61,140457.0,129.5237,130.6496,129.4141,130.1315,140457.0
2024-09-20 10:30:00,130.51,130.8,129.27,129.33,19899.0,130.0318,130.3208,128.7964,128.8562,19899.0
2024-09-20 11:00:00,129.28,129.41,128.15,129.07,57193.0,128.8064,128.9359,127.6805,128.5971,57193.0
2024-09-20 11:30:00,128.92,129.78,128.85,129.3,16450.0,128.4477,129.3045,128.3779,128.8263,16450.0
2024-09-20 12:00:00,129.3,129.85,129.06,129.6,24100.0,128.8263,129.3743,128.5872,129.1252,24100.0
2024-09-20 12:30:00,129.4,129.53,129.0,129.01,14767.0,128.9259,129.0554,128.5274,128.5373,14767.0
2024-09-20 13:00:00,129.06,129.09,128.22,128.31,69035.0,128.5872,128.6171,127.7502,127.8399,69035.0
2024-09-20 13:30:00,128.31,128.79,128.12,128.4,27831.0,127.8399,128.3181,127.6506,127.9296,27831.0
2024-09-20 14:00:00,128.41,128.48,128.09,128.23,22880.0,127.9395,128.0093,127.6207,127.7602,22880.0
2024-09-20 14:30:00,128.26,129.17,128.22,129.14,30182.0,127.7901,128.6968,127.7502,128.6669,30182.0
2024-09-20 15:00:00,129.12,130.04,128.92,129.91,41312.0,128.6469,129.5636,128.4477,129.434,41312.0
2024-09-20 15:30:00,129.62,130.02,128.79,129.02,191946.0,129.1451,129.5436,128.3181,128.5473,191946.0
2024-09-23 09:30:00,129.99,130.53,129.33,129.8,30360.0,129.5138,130.0518,128.8562,129.3244,30360.0
2024-09-23 10:00:00,130.06,130.23,128.91,129.52,20924.0,129.5835,129.7529,128.4377,129.0455,20924.0
2024-09-23 10:30:00,129.52,129.95,129.02,129.56,15066.0,129.0455,129.4739,128.5473,129.0853,15066.0
2024-09-23 11:00:00,129.55,129.86,129.12,129.77,13309.0,129.0754,129.3842,128.6469,129.2946,13309.0
2024-09-23 11:30:00,129.87,130.45,129.69,130.11,18911.0,129.3942,129.9721,129.2149,129.6333,18911.0
2024-09-23 12:00:00,130.0,130.04,129.2,129.89,8402.0,129.5237,129.5636,128.7266,129.4141,8402.0
2024-09-23 12:30:00,129.65,130.04,129.31,129.8,21363.0,129.175,129.5636,128.8362,129.3244,21363.0
2024-09-23 13:00:00,129.65,130.04,129.6,129.94,9810.0,129.175,129.5636,129.1252,129.4639,9810.0
2024-09-23 13:30:00,129.94,130.02,129.67,129.97,7180.0,129.4639,129.5436,129.1949,129.4938,7180.0
2024-09-23 14:00:00,129.82,129.82,129.4,129.68,13497.0,129.3444,129.3444,128.9259,129.2049,13497.0
2024-09-23 14:30:00,129.57,129.71,129.43,129.66,8840.0,129.0953,129.2348,128.9558,129.185,8840.0
2024-09-23 15:00:00,129.6,130.08,129.57,129.81,16824.0,129.1252,129.6034,129.0953,129.3344,16824.0
2024-09-23 15:30:00,129.75,130.13,129.64,129.67,129663.0,129.2746,129.6532,129.165,129.1949,129663.0
2024-09-24 09:30:00,131.56,131.85,130.41,131.06,45326.0,131.078,131.3669,129.9322,130.5798,45326.0
2024-09-24 10:00:00,130.88,130.88,129.71,130.15,16870.0,130.4005,130.4005,129.2348,129.6732,16870.0
2024-09-24 10:30:00,130.04,130.45,129.41,130.42,12111.0,129.5636,129.9721,128.9359,129.9422,12111.0
2024-09-24 11:00:00,130.5,130.6,130.29,130.35,7023.0,130.0219,130.1215,129.8127,129.8724,7023.0
2024-09-24 11:30:00,130.35,131.42,130.35,130.94,16090.0,129.8724,130.9385,129.8724,130.4603,16090.0
2024-09-24 12:00:00,131.06,131.41,130.08,130.32,15782.0,130.5798,130.9286,129.6034,129.8425,15782.0
2024-09-24 12:30:00,130.36,130.95,130.35,130.79,18173.0,129.8824,130.4702,129.8724,130.3108,18173.0
2024-09-24 13:00:00,130.79,131.09,130.74,130.77,15624.0,130.3108,130.6097,130.261,130.2909,15624.0
2024-09-24 13:30:00,130.77,131.25,130.58,130.84,13795.0,130.2909,130.7691,130.1016,130.3606,13795.0
2024-09-24 14:00:00,130.85,130.9,130.42,130.52,13752.0,130.3706,130.4204,129.9422,130.0418,13752.0
2024-09-24 14:30:00,130.5,130.84,130.15,130.59,13923.0,130.0219,130.3606,129.6732,130.1116,13923.0
2024-09-24 15:00:00,130.64,131.09,130.58,130.96,23469.0,130.1614,130.6097,130.1016,130.4802,23469.0
2024-09-24 15:30:00,130.93,131.79,130.8,131.04,119729.0,130.4503,131.3072,130.3208,130.5599,119729.0
2024-09-25 09:30:00,129.85,131.48,129.81,131.3,34935.0,129.3743,130.9983,129.3344,130.819,34935.0
2024-09-25 10:00:00,131.55,132.38,130.92,130.92,31262.0,131.068,131.895,130.4403,130.4403,31262.0
2024-09-25 10:30:00,131.13,131.61,130.43,130.66,14220.0,130.6496,131.1278,129.9521,130.1813,14220.0
2024-09-25 11:00:00,130.63,131.1,130.3,130.31,16430.0,130.1514,130.6197,129.8226,129.8326,16430.0
2024-09-25 11:30:00,130.04,130.54,129.99,130.44,32416.0,129.5636,130.0617,129.5138,129.9621,32416.0
2024-09-25 12:00:00,130.42,130.72,130.21,130.72,11789.0,129.9422,130.2411,129.7329,130.2411,11789.0
2024-09-25 12:30:00,130.51,130.75,130.27,130.27,10808.0,130.0318,130.271,129.7927,129.7927,10808.0
2024-09-25 13:00:00,130.29,130.42,129.86,130.27,11971.0,129.8127,129.9422,129.3842,129.7927,11971.0
2024-09-25 13:30:00,130.28,130.34,129.75,130.15,29280.0,129.8027,129.8625,129.2746,129.6732,29280.0
2024-09-25 14:00:00,130.14,130.19,129.68,130.03,26245.0,129.6632,129.713,129.2049,129.5536,26245.0
2024-09-25 14:30:00,130.01,130.04,129.67,129.88,25289.0,129.5337,129.5636,129.1949,129.4042,25289.0
2024-09-25 15:00:00,129.8,129.91,129.67,129.84,27687.0,129.3244,129.434,129.1949,129.3643,27687.0
2024-09-25 15:30:00,129.82,130.74,129.59,130.6,178731.0,129.3444,130.261,129.1152,130.1215,178731.0
2024-09-26 09:30:00,136.76,138.01,135.52,136.62,93167.0,136.2589,137.5044,135.0235,136.1195,93167.0
2024-09-26 10:00:00,136.93,137.56,135.92,136.01,48659.0,136.4283,137.056,135.422,135.5117,48659.0
2024-09-26 10:30:00,136.11,136.29,133.57,133.69,67623.0,135.6113,135.7907,133.0806,133.2002,67623.0
2024-09-26 11:00:00,133.57,135.26,133.0,134.42,39762.0,133.0806,134.7644,132.5127,133.9275,39762.0
2024-09-26 11:30:00,134.35,135.91,134.19,135.81,25811.0,133.8578,135.4121,133.6984,135.3124,25811.0
2024-09-26 12:00:00,135.77,135.87,134.86,135.03,30116.0,135.2726,135.3722,134.3659,134.5353,30116.0
2024-09-26 12:30:00,135.01,135.35,134.69,135.04,24257.0,134.5154,134.8541,134.1965,134.5453,24257.0
2024-09-26 13:00:00,135.04,135.39,134.36,135.18,25968.0,134.5453,134.894,133.8677,134.6847,25968.0
2024-09-26 13:30:00,135.0,135.67,135.0,135.47,26726.0,134.5054,135.1729,134.5054,134.9737,26726.0
2024-09-26 14:00:00,135.48,136.84,135.48,136.84,36387.0,134.9836,136.3387,134.9836,136.3387,36387.0
2024-09-26 14:30:00,136.86,137.05,136.4,136.73,26651.0,136.3586,136.5479,135.9003,136.2291,26651.0
2024-09-26 15:00:00,136.71,137.92,136.45,137.54,84687.0,136.2091,137.4147,135.9501,137.0361,84687.0
2024-09-26 15:30:00,137.52,138.41,137.17,137.4,251237.0,137.0162,137.9029,136.6674,136.8966,251237.0
2024-09-27 09:30:00,137.72,138.31,136.68,137.05,40491.0,137.2154,137.8033,136.1792,136.5479,40491.0
2024-09-27 10:00:00,137.23,138.43,136.66,136.71,40635.0,136.7272,137.9228,136.1593,136.2091,40635.0
2024-09-27 10:30:00,136.75,136.89,136.11,136.49,49696.0,136.249,136.3885,135.6113,135.9899,49696.0
2024-09-27 11:00:00,136.58,136.66,135.52,135.77,53742.0,136.0796,136.1593,135.0235,135.2726,53742.0
2024-09-27 11:30:00,135.81,135.92,135.16,135.35,21759.0,135.3124,135.422,134.6648,134.8541,21759.0
2024-09-27 12:00:00,135.21,135.65,135.11,135.54,25142.0,134.7146,135.153,134.615,135.0434,25142.0
2024-09-27 12:30:00,135.55,135.96,135.24,135.71,26684.0,135.0534,135.4619,134.7445,135.2128,26684.0
2024-09-27 13:00:00,135.79,135.98,135.29,135.32,18472.0,135.2925,135.4818,134.7943,134.8242,18472.0
2024-09-27 13:30:00,135.45,135.89,135.0,135.89,39210.0,134.9537,135.3921,134.5054,135.3921,39210.0
2024-09-27 14:00:00,135.94,136.0,134.31,134.31,35566.0,135.442,135.5017,133.8179,133.8179,35566.0
2024-09-27 14:30:00,134.11,135.32,134.11,135.22,45316.0,133.6187,134.8242,133.6187,134.7246,45316.0
2024-09-27 15:00:00,135.19,135.25,134.34,134.5,52162.0,134.6947,134.7545,133.8478,134.0072,52162.0
2024-09-27 15:30:00,134.63,135.27,133.72,134.62,324216.0,134.1368,134.7744,133.2301,134.1268,324216.0
2024-09-30 09:30:00,132.93,134.3,132.5,133.53,32726.0,132.443,133.808,132.0146,133.0408,32726.0
2024-09-30 10:00:00,133.5,133.8,132.75,133.15,18475.0,133.0109,133.3098,132.2636,132.6622,18475.0
2024-09-30 10:30:00,133.15,133.82,132.99,133.11,11557.0,132.6622,133.3297,132.5028,132.6223,11557.0
2024-09-30 11:00:00,133.16,133.81,133.03,133.25,12965.0,132.6721,133.3198,132.5426,132.7618,12965.0
2024-09-30 11:30:00,133.23,133.23,132.43,132.46,14304.0,132.7419,132.7419,131.9448,131.9747,14304.0
2024-09-30 12:00:00,132.57,133.28,132.41,133.28,11026.0,132.0843,132.7917,131.9249,132.7917,11026.0
2024-09-30 12:30:00,133.15,133.66,133.1,133.44,10696.0,132.6622,133.1703,132.6124,132.9511,10696.0
2024-09-30 13:00:00,133.38,133.38,132.71,132.83,12328.0,132.8913,132.8913,132.2238,132.3433,12328.0
2024-09-30 13:30:00,132.79,133.1,132.6,132.92,11513.0,132.3035,132.6124,132.1142,132.433,11513.0
2024-09-30 14:00:00,132.99,132.99,131.39,131.75,20252.0,132.5028,132.5028,130.9086,131.2673,20252.0
2024-09-30 14:30:00,131.5,132.38,131.37,131.96,21519.0,131.0182,131.895,130.8887,131.4765,21519.0
2024-09-30 15:00:00,131.91,132.11,131.53,131.67,63605.0,131.4267,131.626,131.0481,131.1876,63605.0
2024-09-30 15:30:00,131.62,134.02,131.56,133.95,155768.0,131.1378,133.529,131.078,133.4592,155768.0
2024-10-01 09:30:00,132.8,133.85,129.84,130.63,65610.0,132.3135,133.3596,129.3643,130.1514,65610.0
2024-10-01 10:00:00,130.5,131.2,127.82,128.52,123992.0,130.0219,130.7193,127.3517,128.0491,123992.0
2024-10-01 10:30:00,128.48,129.28,128.03,129.25,30326.0,128.0093,128.8064,127.5609,128.7765,30326.0
2024-10-01 11:00:00,129.13,129.23,127.98,129.02,49751.0,128.6569,128.7565,127.5111,128.5473,49751.0
2024-10-01 11:30:00,128.97,129.7,128.87,129.2,19351.0,128.4975,129.2248,128.3979,128.7266,19351.0
2024-10-01 12:00:00,129.16,129.79,128.97,129.3,24399.0,128.6868,129.3145,128.4975,128.8263,24399.0
2024-10-01 12:30:00,129.2,129.77,128.5,129.27,35388.0,128.7266,129.2946,128.0292,128.7964,35388.0
2024-10-01 13:00:00,129.21,129.32,128.23,128.58,23388.0,128.7366,128.8462,127.7602,128.1089,23388.0
2024-10-01 13:30:00,128.55,129.74,128.47,129.74,25165.0,128.079,129.2647,127.9993,129.2647,25165.0
2024-10-01 14:00:00,129.77,130.24,129.64,130.14,30935.0,129.2946,129.7628,129.165,129.6632,30935.0
2024-10-01 14:30:00,130.04,130.45,129.61,129.74,96532.0,129.5636,129.9721,129.1351,129.2647,96532.0
2024-10-01 15:00:00,129.83,130.27,129.5,129.59,60293.0,129.3543,129.7927,129.0255,129.1152,60293.0
2024-10-01 15:30:00,129.58,129.64,128.51,128.97,346118.0,129.1053,129.165,128.0392,128.4975,346118.0
2024-10-02 09:30:00,129.68,130.54,128.9,130.48,12801.0,129.2049,130.0617,128.4277,130.002,12801.0
2024-10-02 10:00:00,130.48,133.11,130.47,133.0,24190.0,130.002,132.6223,129.992,132.5127,24190.0
2024-10-02 10:30:00,132.62,133.1,132.26,132.27,20684.0,132.1341,132.6124,131.7754,131.7854,20684.0
2024-10-02 11:00:00,132.48,133.33,132.4,132.78,23889.0,131.9946,132.8415,131.9149,132.2935,23889.0
2024-10-02 11:30:00,132.78,132.88,132.49,132.68,41264.0,132.2935,132.3932,132.0046,132.1939,41264.0
2024-10-02 12:00:00,132.78,133.78,132.65,133.49,117647.0,132.2935,133.2899,132.164,133.0009,117647.0
2024-10-02 12:30:00,133.44,133.44,132.23,132.24,9526.0,132.9511,132.9511,131.7455,131.7555,9526.0
2024-10-02 13:00:00,132.34,132.6,131.98,132.47,17082.0,131.8551,132.1142,131.4965,131.9847,17082.0
2024-10-02 13:30:00,132.53,133.49,132.22,133.44,18191.0,132.0444,133.0009,131.7356,132.9511,18191.0
2024-10-02 14:00:00,133.49,134.0,132.6,132.82,63573.0,133.0009,133.5091,132.1142,132.3334,63573.0
2024-10-02 14:30:00,132.83,133.02,132.53,132.66,17496.0,132.3433,132.5327,132.0444,132.174,17496.0
2024-10-02 15:00:00,132.53,133.0,132.45,132.46,22614.0,132.0444,132.5127,131.9647,131.9747,22614.0
2024-10-02 15:30:00,132.41,132.44,131.25,131.45,197635.0,131.9249,131.9548,130.7691,130.9684,197635.0
2024-10-03 09:30:00,129.65,130.89,129.32,130.49,37948.0,129.175,130.4105,128.8462,130.0119,37948.0
2024-10-03 10:00:00,130.92,132.5,130.04,130.48,63052.0,130.4403,132.0146,129.5636,130.002,63052.0
2024-10-03 10:30:00,130.24,130.85,129.44,129.7,16513.0,129.7628,130.3706,128.9658,129.2248,16513.0
2024-10-03 11:00:00,129.65,130.1,129.52,129.89,31704.0,129.175,129.6233,129.0455,129.4141,31704.0
2024-10-03 11:30:00,129.91,130.31,129.75,130.14,20083.0,129.434,129.8326,129.2746,129.6632,20083.0
2024-10-03 12:00:00,130.14,130.23,129.84,130.05,14454.0,129.6632,129.7529,129.3643,129.5735,14454.0
2024-10-03 12:30:00,130.02,130.02,128.85,129.15,23840.0,129.5436,129.5436,128.3779,128.6768,23840.0
2024-10-03 13:00:00,129.09,129.85,128.81,129.33,21439.0,128.6171,129.3743,128.3381,128.8562,21439.0
2024-10-03 13:30:00,129.28,129.47,128.81,129.1,19705.0,128.8064,128.9957,128.3381,128.627,19705.0
2024-10-03 14:00:00,128.96,129.51,128.79,129.15,75718.0,128.4875,129.0355,128.3181,128.6768,75718.0
2024-10-03 14:30:00,129.04,129.33,128.82,128.87,23286.0,128.5672,128.8562,128.348,128.3979,23286.0
2024-10-03 15:00:00,128.83,128.9,128.37,128.62,37456.0,128.358,128.4277,127.8997,128.1488,37456.0
2024-10-03 15:30:00,128.53,129.16,128.38,128.99,294723.0,128.0591,128.6868,127.9097,128.5174,294723.0
2024-10-04 09:30:00,132.0,132.28,130.62,130.62,31690.0,131.5164,131.7954,130.1414,130.1414,31690.0
2024-10-04 10:00:00,130.5,131.43,129.9,130.02,43241.0,130.0219,130.9485,129.4241,129.5436,43241.0
2024-10-04 10:30:00,130.0,131.35,129.97,131.22,28129.0,129.5237,130.8688,129.4938,130.7392,28129.0
2024-10-04 11:00:00,131.21,131.35,129.55,129.67,22655.0,130.7293,130.8688,129.0754,129.1949,22655.0
2024-10-04 11:30:00,129.51,131.09,129.5,130.98,19121.0,129.0355,130.6097,129.0255,130.5001,19121.0
2024-10-04 12:00:00,131.0,131.09,130.12,130.13,13646.0,130.5201,130.6097,129.6433,129.6532,13646.0
2024-10-04 12:30:00,130.28,131.08,130.14,130.52,12969.0,129.8027,130.5998,129.6632,130.0418,12969.0
2024-10-04 13:00:00,130.59,130.62,130.4,130.48,7704.0,130.1116,130.1414,129.9223,130.002,7704.0
2024-10-04 13:30:00,130.39,130.64,129.47,129.55,17221.0,129.9123,130.1614,128.9957,129.0754,17221.0
2024-10-04 14:00:00,129.66,129.83,129.25,129.82,15748.0,129.185,129.3543,128.7765,129.3444,15748.0
2024-10-04 14:30:00,129.83,130.06,129.62,129.99,16058.0,129.3543,129.5835,129.1451,129.5138,16058.0
2024-10-04 15:00:00,129.9,130.02,129.37,129.88,64065.0,129.4241,129.5436,128.896,129.4042,64065.0
2024-10-04 15:30:00,129.89,130.62,129.8,130.55,236282.0,129.4141,130.1414,129.3244,130.0717,236282.0
2024-10-07 09:30:00,129.33,130.69,129.33,130.17,66899.0,128.8562,130.2112,128.8562,129.6931,66899.0
2024-10-07 10:00:00,130.44,131.08,130.13,130.53,28337.0,129.9621,130.5998,129.6532,130.0518,28337.0
2024-10-07 10:30:00,130.5,130.67,129.8,130.51,9802.0,130.0219,130.1913,129.3244,130.0318,9802.0
2024-10-07 11:00:00,130.47,130.47,129.98,130.09,29363.0,129.992,129.992,129.5038,129.6134,29363.0
2024-10-07 11:30:00,130.06,130.18,129.45,129.7,10229.0,129.5835,129.7031,128.9757,129.2248,10229.0
2024-10-07 12:00:00,129.56,129.99,129.3,129.84,6762.0,129.0853,129.5138,128.8263,129.3643,6762.0
2024-10-07 12:30:00,129.87,129.9,129.51,129.86,10839.0,129.3942,129.4241,129.0355,129.3842,10839.0
2024-10-07 13:00:00,129.83,130.17,129.76,130.03,17829.0,129.3543,129.6931,129.2846,129.5536,17829.0
2024-10-07 13:30:00,130.03,130.14,129.87,130.1,10787.0,129.5536,129.6632,129.3942,129.6233,10787.0
2024-10-07 14:00:00,130.05,130.07,129.23,129.93,17262.0,129.5735,129.5935,128.7565,129.454,17262.0
2024-10-07 14:30:00,129.83,129.83,128.49,128.49,9989.0,129.3543,129.3543,128.0192,128.0192,9989.0
2024-10-07 15:00:00,128.51,129.06,128.43,128.52,25500.0,128.0392,128.5872,127.9595,128.0491,25500.0
2024-10-07 15:30:00,128.52,129.63,128.24,129.48,111742.0,128.0491,129.1551,127.7702,129.0056,111742.0
2024-10-08 09:30:00,129.77,129.77,128.29,129.17,17539.0,129.2946,129.2946,127.82,128.6968,17539.0
2024-10-08 10:00:00,129.22,129.69,128.7,129.12,37153.0,128.7466,129.2149,128.2285,128.6469,37153.0
2024-10-08 10:30:00,129.13,130.02,129.01,129.66,27345.0,128.6569,129.5436,128.5373,129.185,27345.0
2024-10-08 11:00:00,129.75,130.08,129.45,129.53,11437.0,129.2746,129.6034,128.9757,129.0554,11437.0
2024-10-08 11:30:00,129.68,130.11,129.35,130.11,13903.0,129.2049,129.6333,128.8761,129.6333,13903.0
2024-10-08 12:00:00,130.02,130.04,129.55,129.87,14237.0,129.5436,129.5636,129.0754,129.3942,14237.0
2024-10-08 12:30:00,129.88,130.06,129.67,129.69,16178.0,129.4042,129.5835,129.1949,129.2149,16178.0
2024-10-08 13:00:00,129.68,129.8,128.95,128.96,17042.0,129.2049,129.3244,128.4776,128.4875,17042.0
2024-10-08 13:30:00,129.02,129.55,128.81,129.5,18702.0,128.5473,129.0754,128.3381,129.0255,18702.0
2024-10-08 14:00:00,129.5,129.57,129.13,129.24,12829.0,129.0255,129.0953,128.6569,128.7665,12829.0
2024-10-08 14:30:00,129.27,129.55,129.1,129.43,12452.0,128.7964,129.0754,128.627,128.9558,12452.0
2024-10-08 15:00:00,129.5,129.95,129.29,129.89,30409.0,129.0255,129.4739,128.8163,129.4141,30409.0
2024-10-08 15:30:00,129.84,130.32,129.21,129.39,175024.0,129.3643,129.8425,128.7366,128.916,175024.0
2024-10-09 09:30:00,129.14,130.12,129.1,130.03,27554.0,128.6669,129.6433,128.627,129.5536,27554.0
2024-10-09 10:00:00,130.04,130.71,129.8,130.6,42329.0,129.5636,130.2311,129.3244,130.1215,42329.0
2024-10-09 10:30:00,130.29,130.54,130.01,130.46,13330.0,129.8127,130.0617,129.5337,129.982,13330.0
2024-10-09 11:00:00,130.53,130.74,130.3,130.62,41407.0,130.0518,130.261,129.8226,130.1414,41407.0
2024-10-09 11:30:00,130.84,131.3,130.64,131.17,42175.0,130.3606,130.819,130.1614,130.6894,42175.0
2024-10-09 12:00:00,131.19,131.19,130.26,130.81,30279.0,130.7094,130.7094,129.7828,130.3307,30279.0
2024-10-09 12:30:00,130.74,130.79,129.81,130.02,44871.0,130.261,130.3108,129.3344,129.5436,44871.0
2024-10-09 13:00:00,129.9,130.37,129.74,130.08,26514.0,129.4241,129.8924,129.2647,129.6034,26514.0
2024-10-09 13:30:00,130.01,130.28,129.51,129.91,30693.0,129.5337,129.8027,129.0355,129.434,30693.0
2024-10-09 14:00:00,129.98,130.06,129.46,129.94,17851.0,129.5038,129.5835,128.9857,129.4639,17851.0
2024-10-09 14:30:00,129.93,129.96,129.43,129.8,37231.0,129.454,129.4839,128.9558,129.3244,37231.0
2024-10-09 15:00:00,129.74,130.52,129.74,130.07,56553.0,129.2647,130.0418,129.2647,129.5935,56553.0
2024-10-09 15:30:00,130.11,130.88,129.82,130.47,281596.0,129.6333,130.4005,129.3444,129.992,281596.0
2024-10-10 09:30:00,128.48,129.11,127.27,128.22,46300.0,128.0093,128.637,126.8037,127.7502,46300.0
2024-10-10 10:00:00,128.22,128.98,127.99,128.73,31964.0,127.7502,128.5075,127.5211,128.2584,31964.0
2024-10-10 10:30:00,128.88,129.38,128.57,128.72,32404.0,128.4078,128.906,128.099,128.2484,32404.0
2024-10-10 11:00:00,128.72,128.9,128.35,128.65,12474.0,128.2484,128.4277,127.8798,128.1787,12474.0
2024-10-10 11:30:00,128.68,128.71,128.1,128.49,11518.0,128.2086,128.2384,127.6307,128.0192,11518.0
2024-10-10 12:00:00,128.47,128.58,128.06,128.07,13968.0,127.9993,128.1089,127.5908,127.6008,13968.0
2024-10-10 12:30:00,128.19,128.54,127.97,128.53,13089.0,127.7203,128.0691,127.5012,128.0591,13089.0
2024-10-10 13:00:00,128.61,128.86,128.09,128.65,12197.0,128.1388,128.3879,127.6207,128.1787,12197.0
2024-10-10 13:30:00,128.7,128.85,128.01,128.41,14448.0,128.2285,128.3779,127.541,127.9395,14448.0
2024-10-10 14:00:00,128.37,128.4,128.03,128.29,11529.0,127.8997,127.9296,127.5609,127.82,11529.0
2024-10-10 14:30:00,128.26,128.59,127.85,128.59,33772.0,127.7901,128.1189,127.3816,128.1189,33772.0
2024-10-10 15:00:00,128.54,128.57,128.05,128.42,30301.0,128.0691,128.099,127.5809,127.9495,30301.0
2024-10-10 15:30:00,128.41,129.07,128.14,128.95,95211.0,127.9395,128.5971,127.6705,128.4776,95211.0
2024-10-11 09:30:00,128.1,130.25,128.1,129.6,30085.0,127.6307,129.7728,127.6307,129.1252,30085.0
2024-10-11 10:00:00,129.35,131.34,129.35,131.01,68793.0,128.8761,130.8588,128.8761,130.53,68793.0
2024-10-11 10:30:00,130.96,131.77,130.81,131.72,55504.0,130.4802,131.2872,130.3307,131.2374,55504.0
2024-10-11 11:00:00,131.74,132.01,131.36,131.58,38615.0,131.2573,131.5264,130.8787,131.0979,38615.0
2024-10-11 11:30:00,131.61,131.94,131.58,131.86,34204.0,131.1278,131.4566,131.0979,131.3769,34204.0
2024-10-11 12:00:00,131.84,131.85,131.42,131.61,30356.0,131.357,131.3669,130.9385,131.1278,30356.0
2024-10-11 12:30:00,131.64,131.81,131.33,131.81,31541.0,131.1577,131.3271,130.8488,131.3271,31541.0
2024-10-11 13:00:00,131.77,132.05,131.43,132.05,31966.0,131.2872,131.5662,130.9485,131.5662,31966.0
2024-10-11 13:30:00,132.0,132.09,131.8,131.8,30402.0,131.5164,131.6061,131.3171,131.3171,30402.0
2024-10-11 14:00:00,131.81,132.08,131.68,131.75,28804.0,131.3271,131.5961,131.1976,131.2673,28804.0
2024-10-11 14:30:00,131.76,131.93,131.39,131.81,20137.0,131.2773,131.4466,130.9086,131.3271,20137.0
2024-10-11 15:00:00,131.77,131.88,131.6,131.67,26601.0,131.2872,131.3968,131.1179,131.1876,26601.0
2024-10-11 15:30:00,131.6,132.23,131.58,131.9,123111.0,131.1179,131.7455,131.0979,131.4168,123111.0
2024-10-14 09:30:00,131.68,133.51,131.6,133.22,38843.0,131.1976,133.0209,131.1179,132.7319,38843.0
2024-10-14 10:00:00,133.16,133.16,132.34,132.82,19531.0,132.6721,132.6721,131.8551,132.3334,19531.0
2024-10-14 10:30:00,132.67,133.05,132.14,132.5,19004.0,132.1839,132.5625,131.6559,132.0146,19004.0
2024-10-14 11:00:00,132.64,133.58,132.47,133.05,21831.0,132.154,133.0906,131.9847,132.5625,21831.0
2024-10-14 11:30:00,133.07,133.8,132.88,133.28,27417.0,132.5825,133.3098,132.3932,132.7917,27417.0
2024-10-14 12:00:00,133.36,133.5,133.05,133.19,13577.0,132.8714,133.0109,132.5625,132.702,13577.0
2024-10-14 12:30:00,133.15,133.5,133.07,133.19,14665.0,132.6622,133.0109,132.5825,132.702,14665.0
2024-10-14 13:00:00,133.33,133.72,133.2,133.69,16255.0,132.8415,133.2301,132.712,133.2002,16255.0
2024-10-14 13:30:00,133.6,134.03,133.39,134.03,34872.0,133.1105,133.539,132.9013,133.539,34872.0
2024-10-14 14:00:00,134.01,134.16,133.47,133.56,44387.0,133.519,133.6685,132.981,133.0707,44387.0
2024-10-14 14:30:00,133.5,133.95,133.49,133.59,45130.0,133.0109,133.4592,133.0009,133.1006,45130.0
2024-10-14 15:00:00,133.53,134.15,133.22,133.84,103764.0,133.0408,133.6585,132.7319,133.3496,103764.0
2024-10-14 15:30:00,133.87,134.03,133.36,133.62,294650.0,133.3795,133.539,132.8714,133.1305,294650.0
2024-10-15 09:30:00,133.45,134.76,133.4,134.34,19971.0,132.9611,134.2663,132.9113,133.8478,19971.0
2024-10-15 10:00:00,134.6,135.36,133.67,133.81,33173.0,134.1069,134.8641,133.1803,133.3198,33173.0
2024-10-15 10:30:00,133.84,133.84,129.64,130.36,117319.0,133.3496,133.3496,129.165,129.8824,117319.0
2024-10-15 11:00:00,130.44,131.07,129.83,130.12,52863.0,129.9621,130.5898,129.3543,129.6433,52863.0
2024-10-15 11:30:00,130.02,130.63,129.46,129.66,25506.0,129.5436,130.1514,128.9857,129.185,25506.0
2024-10-15 12:00:00,129.77,129.81,128.9,128.98,53094.0,129.2946,129.3344,128.4277,128.5075,53094.0
2024-10-15 12:30:00,129.13,129.92,128.75,129.02,37496.0,128.6569,129.444,128.2783,128.5473,37496.0
2024-10-15 13:00:00,129.09,129.16,128.2,128.65,25367.0,128.6171,128.6868,127.7303,128.1787,25367.0
2024-10-15 13:30:00,128.55,129.51,128.41,128.55,37578.0,128.079,129.0355,127.9395,128.079,37578.0
2024-10-15 14:00:00,128.58,129.38,128.49,128.79,13063.0,128.1089,128.906,128.0192,128.3181,13063.0
2024-10-15 14:30:00,128.9,129.02,128.04,128.09,20171.0,128.4277,128.5473,127.5709,127.6207,20171.0
2024-10-15 15:00:00,128.14,128.24,126.69,127.1,77666.0,127.6705,127.7702,126.2258,126.6343,77666.0
2024-10-15 15:30:00,127.19,127.56,126.58,127.45,590466.0,126.724,127.0927,126.1162,126.9831,590466.0
2024-10-16 09:30:00,130.88,130.88,127.85,128.41,39976.0,130.4005,130.4005,127.3816,127.9395,39976.0
2024-10-16 10:00:00,128.47,130.04,128.43,129.69,106067.0,127.9993,129.5636,127.9595,129.2149,106067.0
2024-10-16 10:30:00,129.81,129.94,128.91,129.28,34192.0,129.3344,129.4639,128.4377,128.8064,34192.0
2024-10-16 11:00:00,129.27,129.73,128.92,129.18,31792.0,128.7964,129.2547,128.4477,128.7067,31792.0
2024-10-16 11:30:00,129.04,129.04,128.29,128.39,34271.0,128.5672,128.5672,127.82,127.9196,34271.0
2024-10-16 12:00:00,128.3,128.46,127.8,127.85,36671.0,127.8299,127.9894,127.3318,127.3816,36671.0
2024-10-16 12:30:00,127.85,128.01,127.49,127.94,42164.0,127.3816,127.541,127.0229,127.4713,42164.0
2024-10-16 13:00:00,127.92,128.01,127.59,127.86,31696.0,127.4513,127.541,127.1225,127.3916,31696.0
2024-10-16 13:30:00,127.86,128.25,127.47,127.61,53303.0,127.3916,127.7801,127.003,127.1425,53303.0
2024-10-16 14:00:00,127.67,127.86,127.32,127.56,37913.0,127.2023,127.3916,126.8535,127.0927,37913.0
2024-10-16 14:30:00,127.52,127.6,127.2,127.43,41425.0,127.0528,127.1325,126.734,126.9631,41425.0
2024-10-16 15:00:00,127.43,127.58,126.93,126.99,46267.0,126.9631,127.1126,126.465,126.5247,46267.0
2024-10-16 15:30:00,126.99,127.28,126.77,126.98,148430.0,126.5247,126.8137,126.3056,126.5148,148430.0
2024-10-17 09:30:00,130.39,130.75,127.91,129.16,56449.0,129.9123,130.271,127.4414,128.6868,56449.0
2024-10-17 10:00:00,129.22,130.18,129.0,130.05,53920.0,128.7466,129.7031,128.5274,129.5735,53920.0
2024-10-17 10:30:00,130.06,130.15,129.45,129.97,34327.0,129.5835,129.6732,128.9757,129.4938,34327.0
2024-10-17 11:00:00,129.94,130.15,129.62,129.8,110015.0,129.4639,129.6732,129.1451,129.3244,110015.0
2024-10-17 11:30:00,129.82,130.16,129.57,130.16,29001.0,129.3444,129.6831,129.0953,129.6831,29001.0
2024-10-17 12:00:00,130.1,130.39,129.78,129.89,71889.0,129.6233,129.9123,129.3045,129.4141,71889.0
2024-10-17 12:30:00,129.89,129.97,129.59,129.66,52339.0,129.4141,129.4938,129.1152,129.185,52339.0
2024-10-17 13:00:00,129.73,130.0,129.49,129.72,29439.0,129.2547,129.5237,129.0156,129.2447,29439.0
2024-10-17 13:30:00,129.7,129.74,129.14,129.19,23904.0,129.2248,129.2647,128.6669,128.7167,23904.0
2024-10-17 14:00:00,129.17,129.26,128.29,128.4,48476.0,128.6968,128.7864,127.82,127.9296,48476.0
2024-10-17 14:30:00,128.34,128.52,127.97,128.31,70181.0,127.8698,128.0491,127.5012,127.8399,70181.0
2024-10-17 15:00:00,128.31,128.81,128.17,128.17,33074.0,127.8399,128.3381,127.7004,127.7004,33074.0
2024-10-17 15:30:00,128.21,128.41,127.12,127.21,219274.0,127.7403,127.9395,126.6543,126.7439,219274.0
2024-10-18 09:30:00,128.37,128.37,126.89,127.13,106425.0,127.8997,127.8997,126.4251,126.6642,106425.0
2024-10-18 10:00:00,127.13,127.56,126.75,127.21,41764.0,126.6642,127.0927,126.2856,126.7439,41764.0
2024-10-18 10:30:00,127.25,127.27,126.02,126.28,69289.0,126.7838,126.8037,125.5583,125.8173,69289.0
2024-10-18 11:00:00,126.19,126.5,126.07,126.28,57326.0,125.7277,126.0365,125.6081,125.8173,57326.0
2024-10-18 11:30:00,126.28,126.39,125.82,126.12,27278.0,125.8173,125.9269,125.359,125.6579,27278.0
2024-10-18 12:00:00,126.12,126.27,125.69,126.13,21907.0,125.6579,125.8074,125.2295,125.6679,21907.0
2024-10-18 12:30:00,126.08,126.22,125.74,125.8,23079.0,125.6181,125.7576,125.2793,125.3391,23079.0
2024-10-18 13:00:00,125.78,125.85,125.44,125.62,23337.0,125.3192,125.3889,124.9804,125.1598,23337.0
2024-10-18 13:30:00,125.64,125.84,125.53,125.6,25261.0,125.1797,125.379,125.0701,125.1398,25261.0
2024-10-18 14:00:00,125.58,125.72,125.23,125.5,39522.0,125.1199,125.2594,124.7712,125.0402,39522.0
2024-10-18 14:30:00,125.58,125.84,125.53,125.63,31711.0,125.1199,125.379,125.0701,125.1697,31711.0
2024-10-18 15:00:00,125.63,126.42,125.55,126.42,47022.0,125.1697,125.9568,125.09,125.9568,47022.0
2024-10-18 15:30:00,126.34,126.35,125.48,126.03,222241.0,125.8771,125.8871,125.0203,125.5683,222241.0
2024-10-21 09:30:00,125.69,125.95,124.53,125.72,158289.0,125.2295,125.4886,124.0738,125.2594,158289.0
2024-10-21 10:00:00,125.71,126.39,125.51,125.67,185773.0,125.2494,125.9269,125.0502,125.2096,185773.0
2024-10-21 10:30:00,125.72,125.72,124.75,125.43,183471.0,125.2594,125.2594,124.293,124.9705,183471.0
2024-10-21 11:00:00,125.39,125.59,124.95,125.21,95691.0,124.9306,125.1299,124.4922,124.7513,95691.0
2024-10-21 11:30:00,125.16,125.66,125.11,125.56,19768.0,124.7014,125.1996,124.6516,125.1,19768.0
2024-10-21 12:00:00,125.62,125.66,125.11,125.13,20654.0,125.1598,125.1996,124.6516,124.6716,20654.0
2024-10-21 12:30:00,125.17,125.36,124.98,125.21,15950.0,124.7114,124.9007,124.5221,124.7513,15950.0
2024-10-21 13:00:00,125.16,125.69,125.12,125.49,20304.0,124.7014,125.2295,124.6616,125.0302,20304.0
2024-10-21 13:30:00,125.54,125.61,125.46,125.47,28649.0,125.0801,125.1498,125.0003,125.0103,28649.0
2024-10-21 14:00:00,125.51,125.8,125.35,125.61,129197.0,125.0502,125.3391,124.8908,125.1498,129197.0
2024-10-21 14:30:00,125.6,125.62,125.28,125.45,194224.0,125.1398,125.1598,124.821,124.9904,194224.0
2024-10-21 15:00:00,125.49,125.61,125.32,125.41,64626.0,125.0302,125.1498,124.8609,124.9505,64626.0
2024-10-21 15:30:00,125.39,126.02,125.38,125.93,394971.0,124.9306,125.5583,124.9206,125.4686,394971.0
2024-10-22 09:30:00,125.74,126.26,124.96,125.39,238755.0,125.2793,125.7974,124.5022,124.9306,238755.0
2024-10-22 10:00:00,125.38,126.25,125.01,126.01,133514.0,124.9206,125.7875,124.552,125.5483,133514.0
2024-10-22 10:30:00,126.0,126.1,125.74,125.92,79059.0,125.5384,125.638,125.2793,125.4587,79059.0
2024-10-22 11:00:00,125.93,126.01,125.31,125.67,45869.0,125.4686,125.5483,124.8509,125.2096,45869.0
2024-10-22 11:30:00,125.65,125.7,125.26,125.32,47846.0,125.1897,125.2395,124.8011,124.8609,47846.0
2024-10-22 12:00:00,125.29,125.4,125.1,125.28,48770.0,124.831,124.9406,124.6417,124.821,48770.0
2024-10-22 12:30:00,125.3,125.44,125.0,125.32,65299.0,124.8409,124.9804,124.542,124.8609,65299.0
2024-10-22 13:00:00,125.29,125.59,125.23,125.49,72705.0,124.831,125.1299,124.7712,125.0302,72705.0
2024-10-22 13:30:00,125.49,125.98,125.44,125.98,65141.0,125.0302,125.5184,124.9804,125.5184,65141.0
2024-10-22 14:00:00,125.91,125.95,125.46,125.59,48745.0,125.4487,125.4886,125.0003,125.1299,48745.0
2024-10-22 14:30:00,125.61,125.67,125.36,125.37,95574.0,125.1498,125.2096,124.9007,124.9107,95574.0
2024-10-22 15:00:00,125.37,125.66,125.37,125.52,110481.0,124.9107,125.1996,124.9107,125.0601,110481.0
2024-10-22 15:30:00,125.52,125.94,125.21,125.32,284021.0,125.0601,125.4786,124.7513,124.8609,284021.0
2024-10-23 09:30:00,124.61,126.55,124.61,126.28,164899.0,124.1535,126.0864,124.1535,125.8173,164899.0
2024-10-23 10:00:00,126.32,126.49,125.33,126.1,100521.0,125.8572,126.0266,124.8708,125.638,100521.0
2024-10-23 10:30:00,126.1,126.14,125.4,125.64,46653.0,125.638,125.6779,124.9406,125.1797,46653.0
2024-10-23 11:00:00,125.61,125.9,125.09,125.11,63777.0,125.1498,125.4387,124.6317,124.6516,63777.0
2024-10-23 11:30:00,125.11,125.67,125.05,125.44,29938.0,124.6516,125.2096,124.5919,124.9804,29938.0
2024-10-23 12:00:00,125.4,125.4,124.75,124.78,43957.0,124.9406,124.9406,124.293,124.3228,43957.0
2024-10-23 12:30:00,124.77,125.12,124.26,124.49,85550.0,124.3129,124.6616,123.8047,124.0339,85550.0
2024-10-23 13:00:00,124.48,124.71,123.89,124.21,88831.0,124.0239,124.2531,123.4361,123.7549,88831.0
2024-10-23 13:30:00,124.21,124.34,123.37,123.42,101045.0,123.7549,123.8845,122.918,122.9678,101045.0
2024-10-23 14:00:00,123.48,123.48,122.53,122.87,67342.0,123.0276,123.0276,122.0811,122.4198,67342.0
2024-10-23 14:30:00,122.83,123.64,122.83,123.58,115844.0,122.38,123.187,122.38,123.1272,115844.0
2024-10-23 15:00:00,123.55,124.21,123.24,123.91,159834.0,123.0973,123.7549,122.7885,123.456,159834.0
2024-10-23 15:30:00,123.87,124.6,123.82,124.59,404202.0,123.4162,124.1435,123.3664,124.1335,404202.0
2024-10-24 09:30:00,118.2,118.3,111.96,114.37,699552.0,117.7669,117.8666,111.5498,113.951,699552.0
2024-10-24 10:00:00,114.29,115.03,112.85,114.66,480784.0,113.8713,114.6086,112.4365,114.2399,480784.0
2024-10-24 10:30:00,114.66,115.62,113.37,113.51,568939.0,114.2399,115.1964,112.9546,113.0941,568939.0
2024-10-24 11:00:00,113.55,114.31,113.41,113.74,302711.0,113.134,113.8912,112.9945,113.3233,302711.0
2024-10-24 11:30:00,113.68,113.72,112.82,112.82,191732.0,113.2635,113.3034,112.4067,112.4067,191732.0
2024-10-24 12:00:00,112.82,113.43,112.3,113.34,111989.0,112.4067,113.0144,111.8886,112.9248,111989.0
2024-10-24 12:30:00,113.34,113.73,112.6,112.65,287073.0,112.9248,113.3133,112.1875,112.2373,287073.0
2024-10-24 13:00:00,112.64,113.32,111.91,112.29,206121.0,112.2273,112.9048,111.5,111.8786,206121.0
2024-10-24 13:30:00,112.28,112.87,111.4,111.65,148198.0,111.8686,112.4565,110.9919,111.2409,148198.0
2024-10-24 14:00:00,111.65,111.81,110.25,110.25,224056.0,111.2409,111.4004,109.8461,109.8461,224056.0
2024-10-24 14:30:00,110.25,110.31,109.53,110.12,302119.0,109.8461,109.9059,109.1287,109.7166,302119.0
2024-10-24 15:00:00,110.12,111.47,109.85,110.28,391133.0,109.7166,111.0616,109.4475,109.876,391133.0
2024-10-24 15:30:00,110.28,111.21,110.16,110.75,1033237.0,109.876,110.8026,109.7564,110.3442,1033237.0
2024-10-25 09:30:00,111.19,112.49,110.99,112.13,159741.0,110.7826,112.0779,110.5834,111.7192,159741.0
2024-10-25 10:00:00,112.2,112.98,112.05,112.7,212565.0,111.7889,112.5661,111.6395,112.2871,212565.0
2024-10-25 10:30:00,112.67,113.16,112.14,112.79,150842.0,112.2572,112.7454,111.7292,112.3768,150842.0
2024-10-25 11:00:00,112.83,113.52,112.76,112.93,107113.0,112.4166,113.1041,112.3469,112.5163,107113.0
2024-10-25 11:30:00,112.97,113.31,112.83,112.9,81434.0,112.5561,112.8949,112.4166,112.4864,81434.0
2024-10-25 12:00:00,112.88,113.2,112.64,112.95,108022.0,112.4664,112.7853,112.2273,112.5362,108022.0
2024-10-25 12:30:00,112.94,113.29,112.71,113.11,122060.0,112.5262,112.8749,112.2971,112.6956,122060.0
2024-10-25 13:00:00,113.1,113.36,112.97,113.17,175525.0,112.6856,112.9447,112.5561,112.7554,175525.0
2024-10-25 13:30:00,113.13,113.17,112.45,112.47,262780.0,112.7155,112.7554,112.038,112.0579,262780.0
2024-10-25 14:00:00,112.46,112.6,111.97,112.18,121899.0,112.048,112.1875,111.5598,111.769,121899.0
2024-10-25 14:30:00,112.13,112.34,111.94,112.24,82569.0,111.7192,111.9284,111.5299,111.8288,82569.0
2024-10-25 15:00:00,112.22,112.34,111.93,112.15,112531.0,111.8089,111.9284,111.5199,111.7391,112531.0
2024-10-25 15:30:00,112.14,112.77,111.56,111.78,431345.0,111.7292,112.3568,111.1513,111.3705,431345.0
2024-10-28 09:30:00,111.85,112.14,111.04,111.26,103613.0,111.4402,111.7292,110.6332,110.8524,103613.0
2024-10-28 10:00:00,111.41,112.01,111.11,111.83,105221.0,111.0018,111.5996,110.7029,111.4203,105221.0
2024-10-28 10:30:00,111.79,111.98,110.84,110.93,97192.0,111.3804,111.5697,110.4339,110.5236,97192.0
2024-10-28 11:00:00,110.94,111.36,110.77,110.94,129696.0,110.5335,110.952,110.3642,110.5335,129696.0
2024-10-28 11:30:00,110.95,111.01,110.54,110.67,66069.0,110.5435,110.6033,110.135,110.2645,66069.0
2024-10-28 12:00:00,110.59,110.93,110.47,110.68,48336.0,110.1848,110.5236,110.0653,110.2745,48336.0
2024-10-28 12:30:00,110.7,110.72,110.35,110.37,71180.0,110.2944,110.3144,109.9457,109.9656,71180.0
2024-10-28 13:00:00,110.38,110.57,110.22,110.27,45788.0,109.9756,110.1649,109.8162,109.866,45788.0
2024-10-28 13:30:00,110.27,110.82,110.24,110.44,49409.0,109.866,110.414,109.8361,110.0354,49409.0
2024-10-28 14:00:00,110.42,110.85,110.26,110.82,56001.0,110.0155,110.4439,109.856,110.414,56001.0
2024-10-28 14:30:00,110.82,111.05,110.75,110.88,52202.0,110.414,110.6431,110.3442,110.4738,52202.0
2024-10-28 15:00:00,110.85,111.07,110.73,111.03,70039.0,110.4439,110.6631,110.3243,110.6232,70039.0
2024-10-28 15:30:00,111.0,111.51,110.85,111.33,549765.0,110.5933,111.1015,110.4439,110.9221,549765.0
2024-10-29 09:30:00,111.16,112.38,111.0,111.62,45479.0,110.7527,111.9683,110.5933,111.2111,45479.0
2024-10-29 10:00:00,111.71,111.73,111.0,111.09,42172.0,111.3007,111.3207,110.5933,110.683,42172.0
2024-10-29 10:30:00,111.16,111.6,111.08,111.56,86235.0,110.7527,111.1911,110.673,111.1513,86235.0
2024-10-29 11:00:00,111.56,111.93,111.15,111.91,44912.0,111.1513,111.5199,110.7428,111.5,44912.0
2024-10-29 11:30:00,111.89,112.62,111.89,112.61,44676.0,111.4801,112.2074,111.4801,112.1974,44676.0
2024-10-29 12:00:00,112.65,113.2,112.48,112.92,78483.0,112.2373,112.7853,112.0679,112.5063,78483.0
2024-10-29 12:30:00,112.91,113.12,112.62,112.65,28665.0,112.4963,112.7056,112.2074,112.2373,28665.0
2024-10-29 13:00:00,112.72,112.93,112.48,112.55,21856.0,112.307,112.5163,112.0679,112.1376,21856.0
2024-10-29 13:30:00,112.54,112.85,112.29,112.44,157530.0,112.1277,112.4365,111.8786,112.0281,157530.0
2024-10-29 14:00:00,112.41,112.62,112.13,112.39,53501.0,111.9982,112.2074,111.7192,111.9782,53501.0
2024-10-29 14:30:00,112.36,112.72,112.29,112.65,133280.0,111.9483,112.307,111.8786,112.2373,133280.0
2024-10-29 15:00:00,112.64,113.56,112.6,113.49,67987.0,112.2273,113.1439,112.1875,113.0742,67987.0
2024-10-29 15:30:00,113.5,113.8,112.79,113.26,321934.0,113.0842,113.3831,112.3768,112.845,321934.0
2024-10-30 09:30:00,111.47,112.34,111.4,112.17,87818.0,111.0616,111.9284,110.9919,111.759,87818.0
2024-10-30 10:00:00,112.28,112.77,112.08,112.14,78717.0,111.8686,112.3568,111.6694,111.7292,78717.0
2024-10-30 10:30:00,112.17,112.17,111.57,111.77,29070.0,111.759,111.759,111.1612,111.3605,29070.0
2024-10-30 11:00:00,111.8,111.8,110.4,110.62,142806.0,111.3904,111.3904,109.9955,110.2147,142806.0
2024-10-30 11:30:00,110.6,110.61,109.95,110.03,76053.0,110.1948,110.2048,109.5472,109.6269,76053.0
2024-10-30 12:00:00,109.99,110.31,109.72,109.93,78089.0,109.587,109.9059,109.318,109.5272,78089.0
2024-10-30 12:30:00,109.99,110.63,109.95,110.3,30275.0,109.587,110.2247,109.5472,109.8959,30275.0
2024-10-30 13:00:00,110.26,110.32,109.96,110.16,39656.0,109.856,109.9158,109.5571,109.7564,39656.0
2024-10-30 13:30:00,110.24,110.68,110.1,110.27,94523.0,109.8361,110.2745,109.6966,109.866,94523.0
2024-10-30 14:00:00,110.26,110.52,110.11,110.18,54582.0,109.856,110.1151,109.7066,109.7763,54582.0
2024-10-30 14:30:00,110.15,110.36,110.08,110.1,85489.0,109.7464,109.9557,109.6767,109.6966,85489.0
2024-10-30 15:00:00,110.08,110.18,109.69,109.87,110101.0,109.6767,109.7763,109.2881,109.4675,110101.0
2024-10-30 15:30:00,109.86,110.46,109.42,109.44,458974.0,109.4575,110.0553,109.0191,109.039,458974.0
2024-10-31 09:30:00,109.06,109.82,107.0,107.47,121030.0,108.6604,109.4177,106.608,107.0763,121030.0
2024-10-31 10:00:00,107.37,108.22,107.24,107.39,60266.0,106.9766,107.8235,106.8471,106.9966,60266.0
2024-10-31 10:30:00,107.38,107.74,106.85,107.01,50362.0,106.9866,107.3453,106.4585,106.6179,50362.0
2024-10-31 11:00:00,107.01,107.28,106.35,106.37,58729.0,106.6179,106.887,105.9604,105.9803,58729.0
2024-10-31 11:30:00,106.37,106.4,105.74,106.1,81910.0,105.9803,106.0102,105.3526,105.7113,81910.0
2024-10-31 12:00:00,106.15,106.17,105.67,105.95,54310.0,105.7611,105.781,105.2829,105.5618,54310.0
2024-10-31 12:30:00,105.93,106.07,105.72,105.81,39734.0,105.5419,105.6814,105.3327,105.4223,39734.0
2024-10-31 13:00:00,105.81,106.25,105.77,106.05,39605.0,105.4223,105.8607,105.3825,105.6615,39605.0
2024-10-31 13:30:00,106.09,106.29,105.81,105.86,79086.0,105.7013,105.9006,105.4223,105.4722,79086.0
2024-10-31 14:00:00,105.82,105.93,105.55,105.68,73154.0,105.4323,105.5419,105.1633,105.2928,73154.0
2024-10-31 14:30:00,105.7,106.04,105.53,106.02,81671.0,105.3127,105.6515,105.1434,105.6316,81671.0
2024-10-31 15:00:00,106.05,106.36,105.87,105.88,88741.0,105.6615,105.9703,105.4821,105.4921,88741.0
2024-10-31 15:30:00,105.89,106.68,105.56,106.05,515082.0,105.502,106.2892,105.1733,105.6615,515082.0
2024-11-01 09:30:00,106.62,107.84,106.5,106.98,180456.0,106.2294,107.4449,106.1098,106.5881,180456.0
2024-11-01 10:00:00,107.03,107.46,106.8,107.24,93880.0,106.6379,107.0663,106.4087,106.8471,93880.0
2024-11-01 10:30:00,107.34,107.38,106.33,107.11,98258.0,106.9467,106.9866,105.9404,106.7176,98258.0
2024-11-01 11:00:00,107.03,107.27,106.77,107.27,59201.0,106.6379,106.877,106.3788,106.877,59201.0
2024-11-01 11:30:00,107.3,107.3,106.89,107.14,57823.0,106.9069,106.9069,106.4984,106.7475,57823.0
2024-11-01 12:00:00,107.09,107.31,106.98,107.11,40069.0,106.6977,106.9168,106.5881,106.7176,40069.0
2024-11-01 12:30:00,107.06,107.27,106.72,107.24,78360.0,106.6678,106.877,106.329,106.8471,78360.0
2024-11-01 13:00:00,107.21,107.21,106.73,106.79,123109.0,106.8172,106.8172,106.339,106.3988,123109.0
2024-11-01 13:30:00,106.79,106.79,106.12,106.25,57547.0,106.3988,106.3988,105.7312,105.8607,57547.0
2024-11-01 14:00:00,106.22,106.54,106.11,106.45,26081.0,105.8308,106.1497,105.7212,106.06,26081.0
2024-11-01 14:30:00,106.44,106.54,106.14,106.45,50599.0,106.05,106.1497,105.7511,106.06,50599.0
2024-11-01 15:00:00,106.41,106.78,106.23,106.51,63645.0,106.0201,106.3888,105.8408,106.1198,63645.0
2024-11-01 15:30:00,106.48,106.62,106.13,106.5,251127.0,106.0899,106.2294,105.7412,106.1098,251127.0
2024-11-04 09:30:00,104.93,105.66,104.39,104.9,115529.0,104.5456,105.2729,104.0075,104.5157,115529.0
2024-11-04 10:00:00,104.94,105.89,104.55,105.53,123223.0,104.5555,105.502,104.167,105.1434,123223.0
2024-11-04 10:30:00,105.51,105.8,105.32,105.7,32938.0,105.1234,105.4124,104.9341,105.3127,32938.0
2024-11-04 11:00:00,105.76,106.13,105.71,105.73,28187.0,105.3725,105.7412,105.3227,105.3426,28187.0
2024-11-04 11:30:00,105.74,105.74,104.99,105.2,60745.0,105.3526,105.3526,104.6053,104.8146,60745.0
2024-11-04 12:00:00,105.23,105.73,104.94,105.65,24842.0,104.8445,105.3426,104.5555,105.2629,24842.0
2024-11-04 12:30:00,105.67,105.71,105.25,105.36,19995.0,105.2829,105.3227,104.8644,104.974,19995.0
2024-11-04 13:00:00,105.36,105.59,105.15,105.4,23445.0,104.974,105.2031,104.7648,105.0138,23445.0
2024-11-04 13:30:00,105.38,105.57,105.08,105.11,30653.0,104.9939,105.1832,104.695,104.7249,30653.0
2024-11-04 14:00:00,105.11,105.22,104.84,104.87,36352.0,104.7249,104.8345,104.4559,104.4858,36352.0
2024-11-04 14:30:00,104.8,104.93,104.64,104.7,52164.0,104.416,104.5456,104.2566,104.3164,52164.0
2024-11-04 15:00:00,104.68,104.74,104.45,104.54,49198.0,104.2965,104.3563,104.0673,104.157,49198.0
2024-11-04 15:30:00,104.53,104.53,104.06,104.26,282266.0,104.147,104.147,103.6788,103.878,282266.0
2024-11-05 09:30:00,104.22,104.85,103.72,104.58,94898.0,103.8382,104.4659,103.34,104.1968,94898.0
2024-11-05 10:00:00,104.59,104.91,103.72,104.2,143263.0,104.2068,104.5256,103.34,103.8182,143263.0
2024-11-05 10:30:00,104.14,104.73,103.88,104.28,169975.0,103.7585,104.3463,103.4994,103.8979,169975.0
2024-11-05 11:00:00,104.33,104.8,104.22,104.72,98607.0,103.9478,104.416,103.8382,104.3363,98607.0
2024-11-05 11:30:00,104.76,105.1,104.76,104.97,68496.0,104.3762,104.7149,104.3762,104.5854,68496.0
2024-11-05 12:00:00,104.92,105.38,104.87,105.3,26039.0,104.5356,104.9939,104.4858,104.9142,26039.0
2024-11-05 12:30:00,105.3,105.37,105.13,105.18,25488.0,104.9142,104.984,104.7448,104.7946,25488.0
2024-11-05 13:00:00,105.22,105.41,104.75,105.04,53956.0,104.8345,105.0238,104.3662,104.6552,53956.0
2024-11-05 13:30:00,105.04,105.11,104.72,104.95,48727.0,104.6552,104.7249,104.3363,104.5655,48727.0
2024-11-05 14:00:00,104.98,105.24,104.96,105.02,79131.0,104.5954,104.8544,104.5755,104.6352,79131.0
2024-11-05 14:30:00,105.05,105.1,104.51,104.56,59226.0,104.6651,104.7149,104.1271,104.1769,59226.0
2024-11-05 15:00:00,104.56,105.08,104.41,105.03,109145.0,104.1769,104.695,104.0275,104.6452,109145.0
2024-11-05 15:30:00,105.05,105.56,104.82,105.43,418406.0,104.6651,105.1733,104.436,105.0437,418406.0
2024-11-06 09:30:00,108.63,109.84,107.14,107.48,144336.0,108.232,109.4376,106.7475,107.0862,144336.0
2024-11-06 10:00:00,107.52,108.53,107.52,108.15,52352.0,107.1261,108.1324,107.1261,107.7538,52352.0
2024-11-06 10:30:00,108.09,108.13,107.22,107.71,47564.0,107.694,107.7338,106.8272,107.3154,47564.0
2024-11-06 11:00:00,107.71,108.29,107.62,108.12,35029.0,107.3154,107.8933,107.2257,107.7239,35029.0
2024-11-06 11:30:00,108.16,108.27,107.91,108.27,27089.0,107.7637,107.8733,107.5146,107.8733,27089.0
2024-11-06 12:00:00,108.17,108.35,107.89,108.05,39034.0,107.7737,107.953,107.4947,107.6541,39034.0
2024-11-06 12:30:00,108.02,108.36,107.82,108.16,25730.0,107.6242,107.963,107.425,107.7637,25730.0
2024-11-06 13:00:00,108.19,108.6,108.15,108.56,25495.0,107.7936,108.2021,107.7538,108.1623,25495.0
2024-11-06 13:30:00,108.55,108.99,108.5,108.83,48738.0,108.1523,108.5907,108.1025,108.4313,48738.0
2024-11-06 14:00:00,108.86,109.34,108.72,109.22,50279.0,108.4612,108.9394,108.3217,108.8198,50279.0
2024-11-06 14:30:00,109.22,109.31,108.7,108.77,27266.0,108.8198,108.9095,108.3018,108.3715,27266.0
2024-11-06 15:00:00,108.75,109.21,108.55,109.2,33660.0,108.3516,108.8099,108.1523,108.7999,33660.0
2024-11-06 15:30:00,109.2,109.72,108.73,109.0,267283.0,108.7999,109.318,108.3316,108.6007,267283.0
2024-11-07 09:30:00,111.26,112.44,110.61,111.88,126536.0,110.8524,112.0281,110.2048,111.4701,126536.0
2024-11-07 10:00:00,111.67,112.39,110.87,111.22,58154.0,111.2609,111.9782,110.4638,110.8125,58154.0
2024-11-07 10:30:00,111.2,111.69,111.12,111.41,47232.0,110.7926,111.2808,110.7129,111.0018,47232.0
2024-11-07 11:00:00,111.37,111.37,110.82,111.22,60778.0,110.962,110.962,110.414,110.8125,60778.0
2024-11-07 11:30:00,111.23,111.59,111.23,111.39,28533.0,110.8225,111.1812,110.8225,110.9819,28533.0
2024-11-07 12:00:00,111.23,111.8,111.1,111.73,21340.0,110.8225,111.3904,110.693,111.3207,21340.0
2024-11-07 12:30:00,111.79,112.25,111.6,112.2,23115.0,111.3804,111.8387,111.1911,111.7889,23115.0
2024-11-07 13:00:00,112.18,112.21,111.85,111.9,28587.0,111.769,111.7989,111.4402,111.49,28587.0
2024-11-07 13:30:00,111.83,111.83,111.57,111.68,16582.0,111.4203,111.4203,111.1612,111.2708,16582.0
2024-11-07 14:00:00,111.74,111.87,111.38,111.57,22106.0,111.3306,111.4601,110.9719,111.1612,22106.0
2024-11-07 14:30:00,111.55,111.94,111.36,111.9,26314.0,111.1413,111.5299,110.952,111.49,26314.0
2024-11-07 15:00:00,111.93,111.93,111.56,111.72,43491.0,111.5199,111.5199,111.1513,111.3107,43491.0
2024-11-07 15:30:00,111.73,112.04,111.45,111.64,170518.0,111.3207,111.6295,111.0417,111.231,170518.0
2024-11-08 09:30:00,110.22,111.0,109.89,109.9,107414.0,109.8162,110.5933,109.4874,109.4974,107414.0
2024-11-08 10:00:00,109.98,110.73,109.54,110.69,104498.0,109.5771,110.3243,109.1387,110.2845,104498.0
2024-11-08 10:30:00,110.73,111.06,110.35,111.04,47253.0,110.3243,110.6531,109.9457,110.6332,47253.0
2024-11-08 11:00:00,111.04,111.28,110.44,110.5,39772.0,110.6332,110.8723,110.0354,110.0952,39772.0
2024-11-08 11:30:00,110.46,110.46,109.81,109.9,47112.0,110.0553,110.0553,109.4077,109.4974,47112.0
2024-11-08 12:00:00,109.96,110.01,109.65,109.74,27165.0,109.5571,109.607,109.2483,109.3379,27165.0
2024-11-08 12:30:00,109.76,109.91,109.52,109.75,19530.0,109.3579,109.5073,109.1187,109.3479,19530.0
2024-11-08 13:00:00,109.71,110.06,109.56,110.01,23288.0,109.3081,109.6568,109.1586,109.607,23288.0
2024-11-08 13:30:00,109.93,110.31,109.89,110.26,35613.0,109.5272,109.9059,109.4874,109.856,35613.0
2024-11-08 14:00:00,110.2,110.59,110.14,110.59,26883.0,109.7963,110.1848,109.7365,110.1848,26883.0
2024-11-08 14:30:00,110.48,110.52,110.18,110.37,39079.0,110.0752,110.1151,109.7763,109.9656,39079.0
2024-11-08 15:00:00,110.34,110.43,110.09,110.33,28639.0,109.9357,110.0254,109.6867,109.9258,28639.0
2024-11-08 15:30:00,110.34,110.99,110.34,110.9,168544.0,109.9357,110.5834,109.9357,110.4937,168544.0
2024-11-11 09:30:00,110.53,110.63,108.25,108.3,107520.0,110.125,110.2247,107.8534,107.9032,107520.0
2024-11-11 10:00:00,108.32,109.68,108.3,109.49,60801.0,107.9231,109.2782,107.9032,109.0889,60801.0
2024-11-11 10:30:00,109.5,109.77,109.19,109.51,45924.0,109.0988,109.3678,108.79,109.1088,45924.0
2024-11-11 11:00:00,109.5,109.6,108.2,108.2,40443.0,109.0988,109.1985,107.8036,107.8036,40443.0
2024-11-11 11:30:00,108.22,108.42,108.1,108.2,34501.0,107.8235,108.0228,107.704,107.8036,34501.0
2024-11-11 12:00:00,108.17,108.26,107.69,107.79,47440.0,107.7737,107.8634,107.2955,107.3951,47440.0
2024-11-11 12:30:00,107.8,108.03,107.66,107.68,48547.0,107.4051,107.6342,107.2656,107.2855,48547.0
2024-11-11 13:00:00,107.67,107.81,107.23,107.81,53290.0,107.2755,107.415,106.8371,107.415,53290.0
2024-11-11 13:30:00,107.79,107.98,107.4,107.49,33806.0,107.3951,107.5844,107.0065,107.0962,33806.0
2024-11-11 14:00:00,107.45,107.52,107.04,107.06,36610.0,107.0563,107.1261,106.6478,106.6678,36610.0
2024-11-11 14:30:00,107.06,107.73,107.0,107.7,39148.0,106.6678,107.3353,106.608,107.3054,39148.0
2024-11-11 15:00:00,107.71,108.45,107.7,108.34,81591.0,107.3154,108.0527,107.3054,107.9431,81591.0
2024-11-11 15:30:00,108.31,108.86,108.12,108.81,207608.0,107.9132,108.4612,107.7239,108.4114,207608.0
2024-11-12 09:30:00,109.91,110.23,108.38,109.67,69790.0,109.5073,109.8261,107.9829,109.2682,69790.0
2024-11-12 10:00:00,109.67,109.73,108.84,108.98,44261.0,109.2682,109.328,108.4412,108.5807,44261.0
2024-11-12 10:30:00,109.01,109.06,108.36,108.38,29575.0,108.6106,108.6604,107.963,107.9829,29575.0
2024-11-12 11:00:00,108.41,108.89,108.23,108.86,98438.0,108.0128,108.4911,107.8335,108.4612,98438.0
2024-11-12 11:30:00,108.81,108.82,107.55,107.55,34680.0,108.4114,108.4213,107.156,107.156,34680.0
2024-11-12 12:00:00,107.57,108.02,107.51,107.96,37619.0,107.1759,107.6242,107.1161,107.5645,37619.0
2024-11-12 12:30:00,107.95,107.97,107.17,107.3,64693.0,107.5545,107.5744,106.7774,106.9069,64693.0
2024-11-12 13:00:00,107.22,107.84,107.16,107.8,54817.0,106.8272,107.4449,106.7674,107.4051,54817.0
2024-11-12 13:30:00,107.82,108.14,107.81,108.07,60700.0,107.425,107.7438,107.415,107.6741,60700.0
2024-11-12 14:00:00,108.09,108.35,108.0,108.17,74682.0,107.694,107.953,107.6043,107.7737,74682.0
2024-11-12 14:30:00,108.18,108.32,108.15,108.23,36784.0,107.7837,107.9231,107.7538,107.8335,36784.0
2024-11-12 15:00:00,108.25,108.62,108.15,108.62,62203.0,107.8534,108.222,107.7538,108.222,62203.0
2024-11-12 15:30:00,108.57,108.68,108.15,108.33,189986.0,108.1722,108.2818,107.7538,107.9331,189986.0
2024-11-13 09:30:00,107.08,108.64,107.08,107.63,35630.0,106.6877,108.242,106.6877,107.2357,35630.0
2024-11-13 10:00:00,107.62,107.78,106.93,107.2,47233.0,107.2257,107.3851,106.5382,106.8072,47233.0
2024-11-13 10:30:00,107.25,107.64,107.07,107.15,40523.0,106.8571,107.2456,106.6777,106.7574,40523.0
2024-11-13 11:00:00,107.16,107.16,106.52,106.91,36801.0,106.7674,106.7674,106.1297,106.5183,36801.0
2024-11-13 11:30:00,106.96,107.02,106.46,106.77,43941.0,106.5681,106.6279,106.07,106.3788,43941.0
2024-11-13 12:00:00,106.66,106.75,106.32,106.35,27809.0,106.2692,106.3589,105.9305,105.9604,27809.0
2024-11-13 12:30:00,106.35,106.7,106.23,106.62,20862.0,105.9604,106.3091,105.8408,106.2294,20862.0
2024-11-13 13:00:00,106.63,106.8,106.53,106.69,25466.0,106.2393,106.4087,106.1397,106.2991,25466.0
2024-11-13 13:30:00,106.66,106.81,106.53,106.74,31710.0,106.2692,106.4187,106.1397,106.3489,31710.0
2024-11-13 14:00:00,106.77,107.0,106.5,106.56,67829.0,106.3788,106.608,106.1098,106.1696,67829.0
2024-11-13 14:30:00,106.51,106.58,106.27,106.34,28331.0,106.1198,106.1895,105.8807,105.9504,28331.0
2024-11-13 15:00:00,106.33,106.52,106.2,106.29,55913.0,105.9404,106.1297,105.8109,105.9006,55913.0
2024-11-13 15:30:00,106.29,106.6,106.0,106.41,251963.0,105.9006,106.2094,105.6116,106.0201,251963.0
2024-11-14 09:30:00,108.01,108.15,106.7,107.09,81543.0,107.6143,107.7538,106.3091,106.6977,81543.0
2024-11-14 10:00:00,107.02,107.3,106.74,107.16,65467.0,106.6279,106.9069,106.3489,106.7674,65467.0
2024-11-14 10:30:00,107.14,107.46,107.07,107.25,32861.0,106.7475,107.0663,106.6777,106.8571,32861.0
2024-11-14 11:00:00,107.26,107.38,107.04,107.07,22314.0,106.867,106.9866,106.6478,106.6777,22314.0
2024-11-14 11:30:00,107.03,107.15,106.72,106.76,68074.0,106.6379,106.7574,106.329,106.3689,68074.0
2024-11-14 12:00:00,106.78,107.03,106.26,106.38,44073.0,106.3888,106.6379,105.8707,105.9903,44073.0
2024-11-14 12:30:00,106.39,106.93,106.18,106.82,60151.0,106.0002,106.5382,105.791,106.4286,60151.0
2024-11-14 13:00:00,106.78,107.02,106.68,106.93,21371.0,106.3888,106.6279,106.2892,106.5382,21371.0
2024-11-14 13:30:00,106.92,106.94,106.47,106.65,21936.0,106.5283,106.5482,106.0799,106.2593,21936.0
2024-11-14 14:00:00,106.68,107.08,106.67,106.99,22322.0,106.2892,106.6877,106.2792,106.598,22322.0
2024-11-14 14:30:00,106.99,107.29,106.97,107.16,33436.0,106.598,106.8969,106.5781,106.7674,33436.0
2024-11-14 15:00:00,107.14,107.15,106.58,106.69,83597.0,106.7475,106.7574,106.1895,106.2991,83597.0
2024-11-14 15:30:00,106.73,106.87,106.36,106.53,202927.0,106.339,106.4785,105.9703,106.1397,202927.0
2024-11-15 09:30:00,104.0,105.26,103.12,104.48,194874.0,103.619,104.8744,102.7422,104.0972,194874.0
2024-11-15 10:00:00,104.51,104.63,103.66,104.0,147707.0,104.1271,104.2467,103.2802,103.619,147707.0
2024-11-15 10:30:00,103.98,104.05,103.33,103.55,82384.0,103.599,103.6688,102.9514,103.1706,82384.0
2024-11-15 11:00:00,103.51,104.04,103.39,103.9,25132.0,103.1308,103.6588,103.0112,103.5193,25132.0
2024-11-15 11:30:00,103.91,103.96,103.1,103.18,36441.0,103.5293,103.5791,102.7223,102.802,36441.0
2024-11-15 12:00:00,103.15,103.45,102.94,103.45,25949.0,102.7721,103.071,102.5629,103.071,25949.0
2024-11-15 12:30:00,103.48,103.88,103.36,103.74,32500.0,103.1009,103.4994,102.9813,103.3599,32500.0
2024-11-15 13:00:00,103.67,103.67,103.24,103.44,38169.0,103.2902,103.2902,102.8618,103.061,38169.0
2024-11-15 13:30:00,103.44,103.57,102.96,103.02,50551.0,103.061,103.1905,102.5828,102.6426,50551.0
2024-11-15 14:00:00,102.99,103.1,102.63,102.89,81872.0,102.6127,102.7223,102.254,102.513,81872.0
2024-11-15 14:30:00,102.86,103.29,102.67,102.96,67958.0,102.4831,102.9116,102.2938,102.5828,67958.0
2024-11-15 15:00:00,102.97,103.25,102.66,103.16,151658.0,102.5927,102.8717,102.2839,102.7821,151658.0
2024-11-15 15:30:00,103.18,103.21,102.25,102.59,506725.0,102.802,102.8319,101.8754,102.2141,506725.0
2024-11-18 09:30:00,102.4,104.15,102.26,102.96,66622.0,102.0248,103.7684,101.8853,102.5828,66622.0
2024-11-18 10:00:00,102.95,103.71,102.6,103.5,143249.0,102.5728,103.33,102.2241,103.1208,143249.0
2024-11-18 10:30:00,103.48,104.05,103.4,103.5,117361.0,103.1009,103.6688,103.0212,103.1208,117361.0
2024-11-18 11:00:00,103.55,104.18,103.47,103.9,112311.0,103.1706,103.7983,103.0909,103.5193,112311.0
2024-11-18 11:30:00,103.9,104.36,103.66,103.9,107306.0,103.5193,103.9777,103.2802,103.5193,107306.0
2024-11-18 12:00:00,103.9,103.99,103.62,103.76,80054.0,103.5193,103.609,103.2404,103.3799,80054.0
2024-11-18 12:30:00,103.77,104.3,103.7,104.19,116239.0,103.3898,103.9179,103.3201,103.8083,116239.0
2024-11-18 13:00:00,104.19,104.22,103.71,104.09,47513.0,103.8083,103.8382,103.33,103.7086,47513.0
2024-11-18 13:30:00,104.13,104.35,103.85,104.2,33989.0,103.7485,103.9677,103.4695,103.8182,33989.0
2024-11-18 14:00:00,104.21,104.21,103.59,103.65,36475.0,103.8282,103.8282,103.2105,103.2703,36475.0
2024-11-18 14:30:00,103.64,103.92,103.57,103.83,27807.0,103.2603,103.5393,103.1905,103.4496,27807.0
2024-11-18 15:00:00,103.8,104.09,103.72,103.84,75746.0,103.4197,103.7086,103.34,103.4596,75746.0
2024-11-18 15:30:00,103.82,104.21,103.52,104.16,281735.0,103.4396,103.8282,103.1407,103.7784,281735.0
2024-11-19 09:30:00,103.69,104.05,102.4,102.71,60938.0,103.3101,103.6688,102.0248,102.3337,60938.0
2024-11-19 10:00:00,102.66,102.76,102.37,102.76,63978.0,102.2839,102.3835,101.9949,102.3835,63978.0
2024-11-19 10:30:00,102.75,103.02,102.66,102.77,49613.0,102.3736,102.6426,102.2839,102.3935,49613.0
2024-11-19 11:00:00,102.76,102.89,102.55,102.79,34302.0,102.3835,102.513,102.1743,102.4134,34302.0
2024-11-19 11:30:00,102.77,102.79,102.39,102.51,31318.0,102.3935,102.4134,102.0149,102.1344,31318.0
2024-11-19 12:00:00,102.53,102.67,102.33,102.61,36383.0,102.1544,102.2938,101.9551,102.2341,36383.0
2024-11-19 12:30:00,102.6,102.72,102.45,102.45,25669.0,102.2241,102.3437,102.0747,102.0747,25669.0
2024-11-19 13:00:00,102.45,102.76,102.3,102.41,158036.0,102.0747,102.3835,101.9252,102.0348,158036.0
2024-11-19 13:30:00,102.38,102.66,102.34,102.62,115406.0,102.0049,102.2839,101.9651,102.244,115406.0
2024-11-19 14:00:00,102.63,102.96,102.62,102.63,80003.0,102.254,102.5828,102.244,102.254,80003.0
2024-11-19 14:30:00,102.67,102.76,102.56,102.61,84540.0,102.2938,102.3835,102.1842,102.2341,84540.0
2024-11-19 15:00:00,102.6,102.91,102.6,102.73,68704.0,102.2241,102.533,102.2241,102.3536,68704.0
2024-11-19 15:30:00,102.73,102.92,102.45,102.78,318919.0,102.3536,102.5429,102.0747,102.4034,318919.0
2024-11-20 09:30:00,102.29,103.18,101.88,102.7,70195.0,101.9152,102.802,101.5067,102.3237,70195.0
2024-11-20 10:00:00,102.67,103.04,102.32,102.96,37604.0,102.2938,102.6625,101.9451,102.5828,37604.0
2024-11-20 10:30:00,102.96,103.62,102.88,102.97,67867.0,102.5828,103.2404,102.5031,102.5927,67867.0
2024-11-20 11:00:00,102.98,103.07,102.6,102.65,33728.0,102.6027,102.6924,102.2241,102.2739,33728.0
2024-11-20 11:30:00,102.66,103.48,102.61,103.35,57902.0,102.2839,103.1009,102.2341,102.9714,57902.0
2024-11-20 12:00:00,103.37,103.41,102.78,103.21,25529.0,102.9913,103.0311,102.4034,102.8319,25529.0
2024-11-20 12:30:00,103.2,103.29,102.85,102.92,30140.0,102.8219,102.9116,102.4732,102.5429,30140.0
2024-11-20 13:00:00,102.91,103.1,102.88,102.97,24217.0,102.533,102.7223,102.5031,102.5927,24217.0
2024-11-20 13:30:00,102.94,103.03,102.61,102.72,47490.0,102.5629,102.6525,102.2341,102.3437,47490.0
2024-11-20 14:00:00,102.68,102.81,102.5,102.54,36051.0,102.3038,102.4333,102.1245,102.1643,36051.0
2024-11-20 14:30:00,102.54,103.05,102.54,102.85,52504.0,102.1643,102.6725,102.1643,102.4732,52504.0
2024-11-20 15:00:00,102.84,103.07,102.8,103.04,47699.0,102.4632,102.6924,102.4234,102.6625,47699.0
2024-11-20 15:30:00,103.04,103.79,103.04,103.61,498410.0,102.6625,103.4097,102.6625,103.2304,498410.0
2024-11-21 09:30:00,104.54,104.75,103.61,104.15,243608.0,104.157,104.3662,103.2304,103.7684,243608.0
2024-11-21 10:00:00,104.15,104.65,103.73,103.73,70123.0,103.7684,104.2666,103.35,103.35,70123.0
2024-11-21 10:30:00,103.6,104.3,103.4,104.27,58082.0,103.2204,103.9179,103.0212,103.888,58082.0
2024-11-21 11:00:00,104.27,104.62,104.06,104.6,82406.0,103.888,104.2367,103.6788,104.2168,82406.0
2024-11-21 11:30:00,104.6,105.0,104.56,104.91,36367.0,104.2168,104.6153,104.1769,104.5256,36367.0
2024-11-21 12:00:00,104.97,105.52,104.77,105.46,26686.0,104.5854,105.1334,104.3862,105.0736,26686.0
2024-11-21 12:30:00,105.49,105.68,105.44,105.64,33127.0,105.1035,105.2928,105.0537,105.253,33127.0
2024-11-21 13:00:00,105.62,105.86,105.52,105.61,52251.0,105.233,105.4722,105.1334,105.2231,52251.0
2024-11-21 13:30:00,105.63,105.97,105.57,105.88,27980.0,105.243,105.5818,105.1832,105.4921,27980.0
2024-11-21 14:00:00,105.89,105.93,105.57,105.77,29229.0,105.502,105.5419,105.1832,105.3825,29229.0
2024-11-21 14:30:00,105.74,105.82,105.31,105.54,34302.0,105.3526,105.4323,104.9242,105.1533,34302.0
2024-11-21 15:00:00,105.5,105.8,105.43,105.77,49541.0,105.1135,105.4124,105.0437,105.3825,49541.0
2024-11-21 15:30:00,105.74,105.95,105.16,105.52,229309.0,105.3526,105.5618,104.7747,105.1334,229309.0
2024-11-22 09:30:00,105.12,106.14,105.07,105.81,29500.0,104.7349,105.7511,104.6851,105.4223,29500.0
2024-11-22 10:00:00,105.91,106.3,105.52,106.18,83195.0,105.522,105.9105,105.1334,105.791,83195.0
2024-11-22 10:30:00,106.17,106.64,106.04,106.64,99910.0,105.781,106.2493,105.6515,106.2493,99910.0
2024-11-22 11:00:00,106.68,106.72,106.13,106.51,34064.0,106.2892,106.329,105.7412,106.1198,34064.0
2024-11-22 11:30:00,106.56,107.4,106.51,107.25,45995.0,106.1696,107.0065,106.1198,106.8571,45995.0
2024-11-22 12:00:00,107.25,107.6,107.19,107.54,39079.0,106.8571,107.2058,106.7973,107.146,39079.0
2024-11-22 12:30:00,107.55,107.68,107.33,107.56,27462.0,107.156,107.2855,106.9368,107.1659,27462.0
2024-11-22 13:00:00,107.48,107.55,107.25,107.32,26237.0,107.0862,107.156,106.8571,106.9268,26237.0
2024-11-22 13:30:00,107.36,107.6,107.32,107.56,30160.0,106.9667,107.2058,106.9268,107.1659,30160.0
2024-11-22 14:00:00,107.56,107.6,107.25,107.45,28408.0,107.1659,107.2058,106.8571,107.0563,28408.0
2024-11-22 14:30:00,107.45,107.69,107.44,107.68,42768.0,107.0563,107.2955,107.0464,107.2855,42768.0
2024-11-22 15:00:00,107.67,107.83,107.42,107.8,79833.0,107.2755,107.4349,107.0264,107.4051,79833.0
2024-11-22 15:30:00,107.8,108.25,107.72,108.24,248505.0,107.4051,107.8534,107.3253,107.8434,248505.0
2024-11-25 09:30:00,110.72,110.85,109.7,109.79,77860.0,110.434,110.5636,109.4166,109.5064,77860.0
2024-11-25 10:00:00,109.78,110.98,109.33,110.95,62211.0,109.4964,110.6933,109.0476,110.6634,62211.0
2024-11-25 10:30:00,110.92,111.49,110.81,111.49,63366.0,110.6335,111.202,110.5237,111.202,63366.0
2024-11-25 11:00:00,111.5,112.18,111.49,112.09,78019.0,111.212,111.8902,111.202,111.8004,78019.0
2024-11-25 11:30:00,111.95,112.15,111.31,111.95,45086.0,111.6608,111.8603,111.0224,111.6608,45086.0
2024-11-25 12:00:00,112.02,112.28,111.36,111.39,54917.0,111.7306,111.9899,111.0723,111.1022,54917.0
2024-11-25 12:30:00,111.42,111.5,110.73,111.04,53178.0,111.1322,111.212,110.4439,110.7531,53178.0
2024-11-25 13:00:00,111.09,111.43,110.96,111.29,38011.0,110.803,111.1421,110.6733,111.0025,38011.0
2024-11-25 13:30:00,111.33,111.66,110.97,111.12,52487.0,111.0424,111.3715,110.6833,110.8329,52487.0
2024-11-25 14:00:00,111.08,111.36,111.05,111.1,28633.0,110.793,111.0723,110.7631,110.813,28633.0
2024-11-25 14:30:00,111.12,111.49,111.1,111.29,32356.0,110.8329,111.202,110.813,111.0025,32356.0
2024-11-25 15:00:00,111.17,111.24,110.86,111.11,46867.0,110.8828,110.9526,110.5736,110.823,46867.0
2024-11-25 15:30:00,111.1,111.21,110.46,110.67,272962.0,110.813,110.9227,110.1746,110.3841,272962.0
2024-11-26 09:30:00,112.11,112.13,110.08,110.4,183311.0,111.8204,111.8403,109.7956,110.1148,183311.0
2024-11-26 10:00:00,110.35,110.86,110.14,110.33,53264.0,110.0649,110.5736,109.8555,110.045,53264.0
2024-11-26 10:30:00,110.27,110.7,109.95,110.43,41449.0,109.9851,110.414,109.666,110.1447,41449.0
2024-11-26 11:00:00,110.41,110.44,109.7,109.91,34404.0,110.1248,110.1547,109.4166,109.6261,34404.0
2024-11-26 11:30:00,109.95,109.96,109.35,109.49,60569.0,109.666,109.6759,109.0675,109.2071,60569.0
2024-11-26 12:00:00,109.33,109.37,108.42,108.77,32369.0,109.0476,109.0875,108.1399,108.489,32369.0
2024-11-26 12:30:00,108.73,109.09,108.7,108.91,40383.0,108.4491,108.8082,108.4192,108.6286,40383.0
2024-11-26 13:00:00,108.88,108.98,108.5,108.81,33084.0,108.5987,108.6985,108.2197,108.5289,33084.0
2024-11-26 13:30:00,108.85,109.14,108.79,109.05,19645.0,108.5688,108.858,108.509,108.7683,19645.0
2024-11-26 14:00:00,109.05,109.14,108.21,108.27,33223.0,108.7683,108.858,107.9305,107.9903,33223.0
2024-11-26 14:30:00,108.23,108.46,108.08,108.27,48579.0,107.9504,108.1798,107.8008,107.9903,48579.0
2024-11-26 15:00:00,108.23,108.48,108.07,108.48,55733.0,107.9504,108.1998,107.7908,108.1998,55733.0
2024-11-26 15:30:00,108.5,109.11,108.36,109.09,168817.0,108.2197,108.8281,108.0801,108.8082,168817.0
2024-11-27 09:30:00,109.53,109.78,108.79,108.8,54793.0,109.247,109.4964,108.509,108.5189,54793.0
2024-11-27 10:00:00,108.76,108.84,106.94,107.03,52273.0,108.479,108.5588,106.6637,106.7535,52273.0
2024-11-27 10:30:00,107.03,107.3,106.63,107.05,51000.0,106.7535,107.0228,106.3545,106.7734,51000.0
2024-11-27 11:00:00,107.09,107.09,106.66,106.85,26888.0,106.8133,106.8133,106.3845,106.574,26888.0
2024-11-27 11:30:00,106.83,106.9,106.33,106.34,33570.0,106.554,106.6238,106.0553,106.0653,33570.0
2024-11-27 12:00:00,106.34,106.54,106.13,106.35,44822.0,106.0653,106.2648,105.8558,106.0753,44822.0
2024-11-27 12:30:00,106.39,106.59,106.17,106.55,24867.0,106.1152,106.3146,105.8957,106.2747,24867.0
2024-11-27 13:00:00,106.54,107.23,106.46,107.23,33142.0,106.2648,106.953,106.185,106.953,33142.0
2024-11-27 13:30:00,107.24,108.06,107.24,107.94,26394.0,106.963,107.7808,106.963,107.6611,26394.0
2024-11-27 14:00:00,107.92,108.05,107.68,107.69,29947.0,107.6412,107.7709,107.4018,107.4118,29947.0
2024-11-27 14:30:00,107.68,108.1,107.66,108.01,20344.0,107.4018,107.8207,107.3819,107.731,20344.0
2024-11-27 15:00:00,108.06,108.27,107.82,107.86,30629.0,107.7808,107.9903,107.5415,107.5814,30629.0
2024-11-27 15:30:00,107.88,108.3,107.67,108.06,121245.0,107.6013,108.0202,107.3918,107.7808,121245.0
2024-11-29 09:30:00,109.95,111.94,109.81,111.68,164393.0,109.666,111.6508,109.5263,111.3915,164393.0
2024-11-29 10:00:00,111.67,112.31,111.2,111.8,109135.0,111.3815,112.0199,110.9127,111.5112,109135.0
2024-11-29 10:30:00,111.72,112.03,111.65,111.84,45393.0,111.4314,111.7406,111.3616,111.5511,45393.0
2024-11-29 11:00:00,111.83,112.32,111.76,111.78,56404.0,111.5411,112.0298,111.4713,111.4912,56404.0
2024-11-29 11:30:00,111.74,111.79,111.05,111.16,39138.0,111.4513,111.5012,110.7631,110.8728,39138.0
2024-11-29 12:00:00,111.15,111.15,110.2,110.23,49230.0,110.8629,110.8629,109.9153,109.9452,49230.0
2024-11-29 12:30:00,110.28,110.74,109.91,109.98,171176.0,109.9951,110.4539,109.6261,109.6959,171176.0
2024-12-02 09:30:00,110.04,112.75,110.04,112.45,123985.0,109.7557,112.4587,109.7557,112.1595,123985.0
2024-12-02 10:00:00,112.44,112.47,111.67,112.25,72356.0,112.1495,112.1794,111.3815,111.96,72356.0
2024-12-02 10:30:00,112.23,112.45,111.94,112.39,69806.0,111.9401,112.1595,111.6508,112.0997,69806.0
2024-12-02 11:00:00,112.39,113.08,112.39,112.91,67293.0,112.0997,112.7879,112.0997,112.6183,67293.0
2024-12-02 11:30:00,112.91,113.32,112.67,112.73,97444.0,112.6183,113.0273,112.3789,112.4388,97444.0
2024-12-02 12:00:00,112.72,113.25,112.57,113.03,56742.0,112.4288,112.9574,112.2792,112.738,56742.0
2024-12-02 12:30:00,112.97,113.62,112.87,113.48,62005.0,112.6782,113.3265,112.5784,113.1868,62005.0
2024-12-02 13:00:00,113.43,113.71,113.2,113.5,59798.0,113.137,113.4162,112.9076,113.2068,59798.0
2024-12-02 13:30:00,113.53,113.63,113.05,113.06,74754.0,113.2367,113.3364,112.7579,112.7679,74754.0
2024-12-02 14:00:00,113.07,113.19,112.61,112.81,85105.0,112.7779,112.8976,112.3191,112.5186,85105.0
2024-12-02 14:30:00,112.84,113.16,112.83,113.11,131625.0,112.5485,112.8677,112.5385,112.8178,131625.0
2024-12-02 15:00:00,113.08,113.39,112.78,113.35,101811.0,112.7879,113.0971,112.4886,113.0572,101811.0
2024-12-02 15:30:00,113.36,113.85,113.09,113.19,381672.0,113.0671,113.5559,112.7978,112.8976,381672.0
2024-12-03 09:30:00,111.56,112.66,111.22,112.49,91498.0,111.2718,112.369,110.9327,112.1994,91498.0
2024-12-03 10:00:00,112.36,113.31,112.22,113.29,135219.0,112.0697,113.0173,111.9301,112.9973,135219.0
2024-12-03 10:30:00,113.29,113.88,113.22,113.85,91426.0,112.9973,113.5858,112.9275,113.5559,91426.0
2024-12-03 11:00:00,113.8,114.79,113.61,114.63,68829.0,113.506,114.4935,113.3165,114.3339,68829.0
2024-12-03 11:30:00,114.63,115.01,114.33,114.73,84243.0,114.3339,114.7129,114.0346,114.4336,84243.0
2024-12-03 12:00:00,114.73,115.0,114.47,114.89,66332.0,114.4336,114.7029,114.1743,114.5932,66332.0
2024-12-03 12:30:00,114.88,115.36,114.68,115.29,72206.0,114.5832,115.062,114.3837,114.9922,72206.0
2024-12-03 13:00:00,115.26,115.44,115.03,115.04,49238.0,114.9622,115.1418,114.7328,114.7428,49238.0
2024-12-03 13:30:00,115.02,115.38,114.78,115.34,43542.0,114.7229,115.0819,114.4835,115.042,43542.0
2024-12-03 14:00:00,115.3,115.49,115.0,115.11,78569.0,115.0021,115.1916,114.7029,114.8126,78569.0
2024-12-03 14:30:00,115.18,115.54,114.9,115.53,88693.0,114.8824,115.2415,114.6032,115.2315,88693.0
2024-12-03 15:00:00,115.54,116.1,115.53,115.92,123069.0,115.2415,115.8001,115.2315,115.6205,123069.0
2024-12-03 15:30:00,115.89,115.92,115.17,115.48,373364.0,115.5906,115.6205,114.8725,115.1817,373364.0
2024-12-04 09:30:00,118.01,118.11,114.84,115.02,100586.0,117.7051,117.8049,114.5433,114.7229,100586.0
2024-12-04 10:00:00,114.97,116.29,114.66,116.27,83467.0,114.673,115.9896,114.3638,115.9696,83467.0
2024-12-04 10:30:00,116.27,116.45,115.25,115.58,57270.0,115.9696,116.1492,114.9523,115.2814,57270.0
2024-12-04 11:00:00,115.55,116.39,115.53,116.38,67443.0,115.2515,116.0893,115.2315,116.0793,67443.0
2024-12-04 11:30:00,116.36,116.62,116.09,116.5,40830.0,116.0594,116.3187,115.7901,116.199,40830.0
2024-12-04 12:00:00,116.45,116.69,116.24,116.33,37718.0,116.1492,116.3885,115.9397,116.0295,37718.0
2024-12-04 12:30:00,116.31,116.55,116.09,116.4,71535.0,116.0095,116.2489,115.7901,116.0993,71535.0
2024-12-04 13:00:00,116.41,116.51,115.91,115.91,186780.0,116.1093,116.209,115.6106,115.6106,186780.0
2024-12-04 13:30:00,115.93,116.17,115.68,116.06,37849.0,115.6305,115.8699,115.3812,115.7602,37849.0
2024-12-04 14:00:00,116.05,116.17,115.85,115.9,80687.0,115.7502,115.8699,115.5507,115.6006,80687.0
2024-12-04 14:30:00,115.9,116.11,115.85,116.05,71692.0,115.6006,115.81,115.5507,115.7502,71692.0
2024-12-04 15:00:00,116.01,116.57,115.85,116.57,60512.0,115.7103,116.2689,115.5507,116.2689,60512.0
2024-12-04 15:30:00,116.55,117.07,116.41,116.89,322856.0,116.2489,116.7676,116.1093,116.588,322856.0
2024-12-05 09:30:00,116.21,117.08,114.52,114.76,167095.0,115.9098,116.7775,114.2242,114.4635,167095.0
2024-12-05 10:00:00,114.74,114.91,113.77,114.43,68210.0,114.4436,114.6131,113.4761,114.1344,68210.0
2024-12-05 10:30:00,114.38,114.94,114.2,114.4,69126.0,114.0845,114.6431,113.905,114.1045,69126.0
2024-12-05 11:00:00,114.34,114.53,114.12,114.44,29998.0,114.0446,114.2341,113.8252,114.1444,29998.0
2024-12-05 11:30:00,114.38,114.68,114.01,114.36,31147.0,114.0845,114.3837,113.7155,114.0646,31147.0
2024-12-05 12:00:00,114.42,114.67,114.33,114.48,18920.0,114.1244,114.3738,114.0346,114.1843,18920.0
2024-12-05 12:30:00,114.49,114.49,113.97,114.22,29415.0,114.1942,114.1942,113.6756,113.9249,29415.0
2024-12-05 13:00:00,114.18,114.29,113.74,113.76,40931.0,113.885,113.9947,113.4462,113.4661,40931.0
2024-12-05 13:30:00,113.76,113.95,113.36,113.42,32532.0,113.4661,113.6556,113.0671,113.127,32532.0
2024-12-05 14:00:00,113.37,113.59,113.07,113.39,31122.0,113.0771,113.2966,112.7779,113.0971,31122.0
2024-12-05 14:30:00,113.37,113.51,113.19,113.4,29177.0,113.0771,113.2168,112.8976,113.107,29177.0
2024-12-05 15:00:00,113.38,113.68,113.2,113.21,47653.0,113.0871,113.3863,112.9076,112.9175,47653.0
2024-12-05 15:30:00,113.19,113.81,113.03,113.72,246615.0,112.8976,113.516,112.738,113.4262,246615.0
2024-12-06 09:30:00,114.99,116.36,114.5,116.34,135289.0,114.6929,116.0594,114.2042,116.0394,135289.0
2024-12-06 10:00:00,116.34,118.25,116.34,117.67,175659.0,116.0394,117.9445,116.0394,117.366,175659.0
2024-12-06 10:30:00,117.69,118.39,117.57,118.07,74986.0,117.386,118.0842,117.2663,117.765,74986.0
2024-12-06 11:00:00,118.04,118.24,117.64,118.23,67188.0,117.7351,117.9345,117.3361,117.9246,67188.0
2024-12-06 11:30:00,118.16,118.88,117.98,118.86,136858.0,117.8547,118.5729,117.6752,118.5529,136858.0
2024-12-06 12:00:00,118.85,119.43,118.7,119.32,91707.0,118.543,119.1215,118.3934,119.0118,91707.0
2024-12-06 12:30:00,119.38,119.78,119.07,119.72,135095.0,119.0716,119.4706,118.7624,119.4107,135095.0
2024-12-06 13:00:00,119.7,119.7,119.03,119.31,88149.0,119.3908,119.3908,118.7225,119.0018,88149.0
2024-12-06 13:30:00,119.27,119.33,119.05,119.27,63074.0,118.9619,119.0217,118.7424,118.9619,63074.0
2024-12-06 14:00:00,119.24,119.24,118.52,118.67,74227.0,118.932,118.932,118.2138,118.3634,74227.0
2024-12-06 14:30:00,118.66,119.35,118.53,119.23,76466.0,118.3535,119.0417,118.2238,118.922,76466.0
2024-12-06 15:00:00,119.23,119.41,118.52,118.87,145809.0,118.922,119.1015,118.2138,118.5629,145809.0
2024-12-06 15:30:00,118.88,119.0,118.4,118.52,335812.0,118.5729,118.6926,118.0941,118.2138,335812.0
2024-12-09 09:30:00,119.11,121.52,117.7,121.42,168119.0,118.8023,121.2061,117.3959,121.1063,168119.0
2024-12-09 10:00:00,121.43,122.49,121.41,121.62,155308.0,121.1163,122.1736,121.0964,121.3058,155308.0
2024-12-09 10:30:00,121.64,122.62,121.5,121.75,133596.0,121.3258,122.3032,121.1861,121.4355,133596.0
2024-12-09 11:00:00,121.75,122.1,120.68,121.12,115366.0,121.4355,121.7846,120.3682,120.8071,115366.0
2024-12-09 11:30:00,121.11,121.12,120.39,120.86,128918.0,120.7971,120.8071,120.079,120.5478,128918.0
2024-12-09 12:00:00,120.92,120.92,120.48,120.72,48950.0,120.6076,120.6076,120.1688,120.4081,48950.0
2024-12-09 12:30:00,120.69,120.9,120.35,120.76,49917.0,120.3782,120.5877,120.0391,120.448,49917.0
2024-12-09 13:00:00,120.79,120.82,120.18,120.45,49281.0,120.478,120.5079,119.8695,120.1388,49281.0
2024-12-09 13:30:00,120.4,120.86,120.28,120.51,53107.0,120.089,120.5478,119.9693,120.1987,53107.0
2024-12-09 14:00:00,120.48,120.5,120.21,120.28,47785.0,120.1688,120.1887,119.8995,119.9693,47785.0
2024-12-09 14:30:00,120.27,120.27,119.51,119.76,48537.0,119.9593,119.9593,119.2013,119.4506,48537.0
2024-12-09 15:00:00,119.75,119.83,119.51,119.7,55269.0,119.4406,119.5204,119.2013,119.3908,55269.0
2024-12-09 15:30:00,119.7,119.84,119.26,119.5,288820.0,119.3908,119.5304,118.9519,119.1913,288820.0
2024-12-10 09:30:00,121.15,121.15,117.86,118.31,176790.0,120.837,120.837,117.5555,118.0044,176790.0
2024-12-10 10:00:00,118.47,119.0,117.86,118.48,103745.0,118.1639,118.6926,117.5555,118.1739,103745.0
2024-12-10 10:30:00,118.58,119.19,118.29,118.53,34671.0,118.2737,118.8821,117.9844,118.2238,34671.0
2024-12-10 11:00:00,118.58,118.71,117.82,118.36,50827.0,118.2737,118.4033,117.5156,118.0542,50827.0
2024-12-10 11:30:00,118.36,118.36,117.11,117.63,60502.0,118.0542,118.0542,116.8075,117.3261,60502.0
2024-12-10 12:00:00,117.5,117.89,117.28,117.78,36778.0,117.1965,117.5854,116.977,117.4757,36778.0
2024-12-10 12:30:00,117.81,118.03,117.67,117.8,31110.0,117.5057,117.7251,117.366,117.4957,31110.0
2024-12-10 13:00:00,117.82,117.92,117.5,117.72,28662.0,117.5156,117.6154,117.1965,117.4159,28662.0
2024-12-10 13:30:00,117.71,117.89,117.21,117.31,34005.0,117.4059,117.5854,116.9072,117.0069,34005.0
2024-12-10 14:00:00,117.29,117.62,117.13,117.45,46789.0,116.987,117.3161,116.8274,117.1466,46789.0
2024-12-10 14:30:00,117.48,117.73,117.37,117.73,43231.0,117.1765,117.4259,117.0668,117.4259,43231.0
2024-12-10 15:00:00,117.73,117.76,116.56,116.61,65949.0,117.4259,117.4558,116.2589,116.3088,65949.0
2024-12-10 15:30:00,116.63,117.29,116.13,117.06,268421.0,116.3287,116.987,115.83,116.7576,268421.0
2024-12-11 09:30:00,118.78,119.96,117.91,119.75,82483.0,118.4731,119.6501,117.6054,119.4406,82483.0
2024-12-11 10:00:00,119.77,119.85,119.09,119.25,74853.0,119.4606,119.5404,118.7823,118.9419,74853.0
2024-12-11 10:30:00,119.25,119.4,118.67,119.1,229499.0,118.9419,119.0915,118.3634,118.7923,229499.0
2024-12-11 11:00:00,119.06,120.0,119.02,120.0,50302.0,118.7524,119.69,118.7125,119.69,50302.0
2024-12-11 11:30:00,119.92,120.18,119.72,120.12,29727.0,119.6102,119.8695,119.4107,119.8097,29727.0
2024-12-11 12:00:00,120.14,120.5,120.07,120.42,33904.0,119.8296,120.1887,119.7598,120.1089,33904.0
2024-12-11 12:30:00,120.39,120.52,120.18,120.31,34909.0,120.079,120.2087,119.8695,119.9992,34909.0
2024-12-11 13:00:00,120.34,120.87,120.27,120.87,36818.0,120.0291,120.5577,119.9593,120.5577,36818.0
2024-12-11 13:30:00,120.89,120.92,120.48,120.66,38930.0,120.5777,120.6076,120.1688,120.3483,38930.0
2024-12-11 14:00:00,120.67,121.21,120.67,121.05,37677.0,120.3583,120.8969,120.3583,120.7373,37677.0
2024-12-11 14:30:00,121.08,121.09,120.66,120.77,42042.0,120.7672,120.7772,120.3483,120.458,42042.0
2024-12-11 15:00:00,120.77,121.36,120.65,121.12,87845.0,120.458,121.0465,120.3383,120.8071,87845.0
2024-12-11 15:30:00,121.07,121.19,120.06,120.24,269405.0,120.7572,120.8769,119.7498,119.9294,269405.0
2024-12-12 09:30:00,119.35,120.31,117.79,119.07,173106.0,119.0417,119.9992,117.4857,118.7624,173106.0
2024-12-12 10:00:00,119.04,119.87,118.92,119.25,78322.0,118.7325,119.5603,118.6128,118.9419,78322.0
2024-12-12 10:30:00,119.2,119.54,118.79,119.5,71351.0,118.8921,119.2312,118.4831,119.1913,71351.0
2024-12-12 11:00:00,119.47,119.51,118.91,119.26,62996.0,119.1614,119.2013,118.6028,118.9519,62996.0
2024-12-12 11:30:00,119.29,119.34,118.81,119.2,60238.0,118.9818,119.0317,118.5031,118.8921,60238.0
2024-12-12 12:00:00,119.17,119.91,119.1,119.81,29976.0,118.8621,119.6002,118.7923,119.5005,29976.0
2024-12-12 12:30:00,119.75,120.52,119.65,120.44,84269.0,119.4406,120.2087,119.3409,120.1289,84269.0
2024-12-12 13:00:00,120.41,121.17,120.25,121.03,77081.0,120.0989,120.857,119.9393,120.7173,77081.0
2024-12-12 13:30:00,121.07,121.11,120.75,121.0,40485.0,120.7572,120.7971,120.4381,120.6874,40485.0
2024-12-12 14:00:00,121.03,121.46,120.93,120.94,41553.0,120.7173,121.1462,120.6176,120.6276,41553.0
2024-12-12 14:30:00,120.97,121.44,120.92,121.43,41627.0,120.6575,121.1263,120.6076,121.1163,41627.0
2024-12-12 15:00:00,121.4,121.57,121.04,121.04,70920.0,121.0864,121.2559,120.7273,120.7273,70920.0
2024-12-12 15:30:00,121.07,121.44,120.77,120.98,282134.0,120.7572,121.1263,120.458,120.6675,282134.0
2024-12-13 09:30:00,122.59,124.28,122.34,123.69,217396.0,122.2733,123.9589,122.0239,123.3705,217396.0
2024-12-13 10:00:00,123.77,124.39,122.37,122.37,201977.0,123.4503,124.0687,122.0539,122.0539,201977.0
2024-12-13 10:30:00,122.41,122.71,121.81,122.45,93332.0,122.0938,122.393,121.4953,122.1337,93332.0
2024-12-13 11:00:00,122.45,123.6,121.93,123.6,134043.0,122.1337,123.2807,121.615,123.2807,134043.0
2024-12-13 11:30:00,123.56,124.14,123.52,123.89,73327.0,123.2408,123.8193,123.2009,123.5699,73327.0
2024-12-13 12:00:00,123.97,124.21,123.58,123.65,77642.0,123.6497,123.8891,123.2607,123.3306,77642.0
2024-12-13 12:30:00,123.65,123.75,123.17,123.29,101172.0,123.3306,123.4303,122.8518,122.9715,101172.0
2024-12-13 13:00:00,123.23,123.55,122.97,123.36,65843.0,122.9116,123.2308,122.6523,123.0413,65843.0
2024-12-13 13:30:00,123.37,123.76,123.17,123.71,47120.0,123.0513,123.4403,122.8518,123.3904,47120.0
2024-12-13 14:00:00,123.71,123.82,123.32,123.82,52876.0,123.3904,123.5001,123.0014,123.5001,52876.0
2024-12-13 14:30:00,123.84,124.3,123.68,124.25,52259.0,123.5201,123.9789,123.3605,123.929,52259.0
2024-12-13 15:00:00,124.27,124.42,123.69,123.71,85884.0,123.949,124.0986,123.3705,123.3904,85884.0
2024-12-13 15:30:00,123.64,123.9,123.0,123.25,410720.0,123.3206,123.5799,122.6822,122.9316,410720.0
2024-12-16 09:30:00,128.0,129.75,125.03,128.68,326250.0,127.6693,129.4148,124.707,128.3476,326250.0
2024-12-16 10:00:00,128.74,129.6,128.4,128.71,209380.0,128.4074,129.2652,128.0683,128.3775,209380.0
2024-12-16 10:30:00,128.71,129.65,128.46,128.49,113451.0,128.3775,129.3151,128.1281,128.1581,113451.0
2024-12-16 11:00:00,128.49,129.1,128.27,128.97,82675.0,128.1581,128.7665,127.9386,128.6368,82675.0
2024-12-16 11:30:00,129.02,129.59,128.77,129.29,68339.0,128.6867,129.2552,128.4373,128.956,68339.0
2024-12-16 12:00:00,129.28,130.01,129.23,129.66,57207.0,128.946,129.6741,128.8961,129.325,57207.0
2024-12-16 12:30:00,129.65,130.01,129.61,129.83,41485.0,129.3151,129.6741,129.2752,129.4946,41485.0
2024-12-16 13:00:00,129.91,129.99,129.54,129.71,52737.0,129.5744,129.6542,129.2053,129.3749,52737.0
2024-12-16 13:30:00,129.69,129.81,129.16,129.62,50908.0,129.355,129.4747,128.8263,129.2851,50908.0
2024-12-16 14:00:00,129.63,130.0,129.39,129.44,91558.0,129.2951,129.6642,129.0557,129.1056,91558.0
2024-12-16 14:30:00,129.43,129.75,129.25,129.7,57521.0,129.0956,129.4148,128.9161,129.3649,57521.0
2024-12-16 15:00:00,129.71,129.75,129.37,129.61,76004.0,129.3749,129.4148,129.0358,129.2752,76004.0
2024-12-16 15:30:00,129.61,130.2,129.39,129.48,283072.0,129.2752,129.8636,129.0557,129.1455,283072.0
2024-12-17 09:30:00,129.02,130.28,128.29,128.78,112919.0,128.6867,129.9434,127.9586,128.4473,112919.0
2024-12-17 10:00:00,128.91,129.26,127.9,127.9,58464.0,128.577,128.9261,127.5696,127.5696,58464.0
2024-12-17 10:30:00,127.98,128.26,126.73,126.98,34967.0,127.6494,127.9287,126.4026,126.652,34967.0
2024-12-17 11:00:00,126.99,128.11,126.81,128.09,134674.0,126.6619,127.779,126.4824,127.7591,134674.0
2024-12-17 11:30:00,128.14,128.76,127.98,128.21,47084.0,127.809,128.4274,127.6494,127.8788,47084.0
2024-12-17 12:00:00,128.11,128.7,127.92,128.64,35261.0,127.779,128.3675,127.5895,128.3077,35261.0
2024-12-17 12:30:00,128.72,128.99,128.42,128.69,42894.0,128.3875,128.6568,128.0882,128.3575,42894.0
2024-12-17 13:00:00,128.66,129.07,128.53,128.84,35113.0,128.3276,128.7366,128.198,128.5072,35113.0
2024-12-17 13:30:00,128.81,128.84,128.07,128.13,29160.0,128.4772,128.5072,127.7391,127.799,29160.0
2024-12-17 14:00:00,128.13,128.49,127.93,128.33,46463.0,127.799,128.1581,127.5995,127.9985,46463.0
2024-12-17 14:30:00,128.31,128.32,127.45,127.61,56812.0,127.9785,127.9885,127.1207,127.2803,56812.0
2024-12-17 15:00:00,127.59,127.75,127.25,127.5,49654.0,127.2604,127.42,126.9213,127.1706,49654.0
2024-12-17 15:30:00,127.48,128.34,127.31,128.07,163292.0,127.1507,128.0084,126.9811,127.7391,163292.0
2024-12-18 09:30:00,129.94,131.9,129.28,131.36,145035.0,129.6043,131.5593,128.946,131.0206,145035.0
2024-12-18 10:00:00,131.35,132.29,131.23,131.98,180382.0,131.0107,131.9482,130.891,131.639,180382.0
2024-12-18 10:30:00,132.08,132.86,131.93,132.62,141584.0,131.7388,132.5168,131.5892,132.2774,141584.0
2024-12-18 11:00:00,132.59,133.11,132.38,132.72,69697.0,132.2475,132.7661,132.038,132.3771,69697.0
2024-12-18 11:30:00,132.8,132.97,132.29,132.46,62401.0,132.4569,132.6265,131.9482,132.1178,62401.0
2024-12-18 12:00:00,132.46,132.99,132.45,132.53,68860.0,132.1178,132.6464,132.1078,132.1876,68860.0
2024-12-18 12:30:00,132.51,133.16,132.41,132.93,83831.0,132.1677,132.816,132.0679,132.5866,83831.0
2024-12-18 13:00:00,132.93,133.34,132.58,132.74,63313.0,132.5866,132.9955,132.2375,132.3971,63313.0
2024-12-18 13:30:00,132.73,132.82,131.89,132.14,67669.0,132.3871,132.4769,131.5493,131.7986,67669.0
2024-12-18 14:00:00,132.09,132.15,129.84,129.84,84622.0,131.7488,131.8086,129.5046,129.5046,84622.0
2024-12-18 14:30:00,129.8,130.43,127.76,127.96,80180.0,129.4647,130.093,127.4299,127.6294,80180.0
2024-12-18 15:00:00,127.95,128.13,125.14,125.21,101980.0,127.6195,127.799,124.8167,124.8865,101980.0
2024-12-18 15:30:00,125.37,125.53,122.94,123.82,469602.0,125.0461,125.2057,122.6224,123.5001,469602.0
2024-12-19 09:30:00,127.99,130.1,126.46,127.23,341306.0,127.6594,129.7639,126.1333,126.9013,341306.0
2024-12-19 10:00:00,127.29,127.43,125.05,125.08,247820.0,126.9612,127.1008,124.7269,124.7569,247820.0
2024-12-19 10:30:00,125.23,126.28,124.84,125.81,87594.0,124.9065,125.9538,124.5175,125.485,87594.0
2024-12-19 11:00:00,125.81,127.44,125.48,127.11,95088.0,125.485,127.1108,125.1558,126.7816,95088.0
2024-12-19 11:30:00,127.11,127.83,126.92,127.24,66422.0,126.7816,127.4998,126.5921,126.9113,66422.0
2024-12-19 12:00:00,127.23,127.35,126.23,126.24,56394.0,126.9013,127.021,125.9039,125.9139,56394.0
2024-12-19 12:30:00,126.39,126.45,125.79,126.35,34954.0,126.0635,126.1233,125.465,126.0236,34954.0
2024-12-19 13:00:00,126.34,126.44,125.16,125.54,69374.0,126.0136,126.1134,124.8367,125.2157,69374.0
2024-12-19 13:30:00,125.5,126.03,125.12,126.03,77624.0,125.1758,125.7044,124.7968,125.7044,77624.0
2024-12-19 14:00:00,125.97,126.0,124.98,125.41,56509.0,125.6446,125.6745,124.6571,125.086,56509.0
2024-12-19 14:30:00,125.41,125.41,124.86,125.1,41335.0,125.086,125.086,124.5374,124.7768,41335.0
2024-12-19 15:00:00,125.15,126.03,124.79,125.71,64693.0,124.8267,125.7044,124.4676,125.3852,64693.0
2024-12-19 15:30:00,125.77,125.91,124.73,125.2,266506.0,125.4451,125.5847,124.4078,124.8766,266506.0
2024-12-20 09:30:00,124.68,125.6,123.46,124.51,179003.0,124.3579,125.2755,123.1411,124.1883,179003.0
2024-12-20 10:00:00,124.6,125.62,123.48,125.48,82861.0,124.2781,125.2955,123.161,125.1558,82861.0
2024-12-20 10:30:00,125.78,126.85,125.78,126.18,58341.0,125.4551,126.5223,125.4551,125.854,58341.0
2024-12-20 11:00:00,126.22,127.81,126.22,127.62,46685.0,125.8939,127.4798,125.8939,127.2903,46685.0
2024-12-20 11:30:00,127.59,128.47,127.3,128.38,46995.0,127.2604,128.1381,126.9711,128.0483,46995.0
2024-12-20 12:00:00,128.31,128.88,128.09,128.88,61399.0,127.9785,128.5471,127.7591,128.5471,61399.0
2024-12-20 12:30:00,128.83,129.04,128.33,128.84,79212.0,128.4972,128.7066,127.9985,128.5072,79212.0
2024-12-20 13:00:00,128.81,128.95,127.67,127.72,67337.0,128.4772,128.6169,127.3402,127.39,67337.0
2024-12-20 13:30:00,127.74,128.24,127.45,127.71,50353.0,127.41,127.9087,127.1207,127.3801,50353.0
2024-12-20 14:00:00,127.66,127.95,127.37,127.84,75497.0,127.3302,127.6195,127.041,127.5097,75497.0
2024-12-20 14:30:00,127.81,128.49,127.62,127.68,70715.0,127.4798,128.1581,127.2903,127.3502,70715.0
2024-12-20 15:00:00,127.68,127.71,127.11,127.5,70861.0,127.3502,127.3801,126.7816,127.1706,70861.0
2024-12-20 15:30:00,127.52,127.61,125.84,125.94,626263.0,127.1906,127.2803,125.5149,125.6146,626263.0
2024-12-23 09:30:00,125.91,128.39,125.81,127.46,119605.0,125.5847,128.0583,125.485,127.1307,119605.0
2024-12-23 10:00:00,127.56,127.99,125.92,126.31,60178.0,127.2305,127.6594,125.5947,125.9837,60178.0
2024-12-23 10:30:00,126.26,126.8,125.77,126.31,39652.0,125.9338,126.4724,125.4451,125.9837,39652.0
2024-12-23 11:00:00,126.2,127.04,126.16,126.94,33432.0,125.874,126.7118,125.8341,126.6121,33432.0
2024-12-23 11:30:00,126.94,127.23,126.55,127.17,28666.0,126.6121,126.9013,126.2231,126.8415,28666.0
2024-12-23 12:00:00,127.14,127.32,126.85,127.08,28986.0,126.8115,126.9911,126.5223,126.7517,28986.0
2024-12-23 12:30:00,127.05,127.76,126.9,127.52,34288.0,126.7218,127.4299,126.5722,127.1906,34288.0
2024-12-23 13:00:00,127.49,127.76,127.34,127.53,41677.0,127.1606,127.4299,127.011,127.2005,41677.0
2024-12-23 13:30:00,127.5,128.22,127.44,128.09,34538.0,127.1706,127.8888,127.1108,127.7591,34538.0
2024-12-23 14:00:00,128.08,128.49,127.95,128.14,32289.0,127.7491,128.1581,127.6195,127.809,32289.0
2024-12-23 14:30:00,128.15,128.43,127.77,127.8,36341.0,127.8189,128.0982,127.4399,127.4698,36341.0
2024-12-23 15:00:00,127.74,128.26,127.61,128.24,43427.0,127.41,127.9287,127.2803,127.9087,43427.0
2024-12-23 15:30:00,128.26,128.87,128.18,128.61,263309.0,127.9287,128.5371,127.8489,128.2778,263309.0
2024-12-24 09:30:00,128.92,129.98,128.4,129.23,54356.0,128.5869,129.6442,128.0683,128.8961,54356.0
2024-12-24 10:00:00,129.27,130.08,128.95,129.92,49346.0,128.936,129.744,128.6169,129.5844,49346.0
2024-12-24 10:30:00,130.0,130.04,129.28,129.56,35511.0,129.6642,129.7041,128.946,129.2253,35511.0
2024-12-24 11:00:00,129.51,129.8,129.43,129.7,22320.0,129.1754,129.4647,129.0956,129.3649,22320.0
2024-12-24 11:30:00,129.69,130.17,129.67,129.85,29893.0,129.355,129.8337,129.335,129.5145,29893.0
2024-12-24 12:00:00,129.87,130.05,129.64,129.81,20571.0,129.5345,129.714,129.3051,129.4747,20571.0
2024-12-24 12:30:00,129.79,129.99,129.31,129.99,99022.0,129.4547,129.6542,128.9759,129.6542,99022.0
2024-12-26 09:30:00,129.64,130.49,128.89,129.44,91037.0,129.3051,130.1529,128.557,129.1056,91037.0
2024-12-26 10:00:00,129.46,130.16,129.35,129.85,51460.0,129.1256,129.8237,129.0158,129.5145,51460.0
2024-12-26 10:30:00,129.83,130.75,129.83,130.75,32181.0,129.4946,130.4122,129.4946,130.4122,32181.0
2024-12-26 11:00:00,130.7,131.56,130.57,131.01,50452.0,130.3624,131.2201,130.2327,130.6716,50452.0
2024-12-26 11:30:00,131.02,131.83,130.96,131.66,32918.0,130.6815,131.4894,130.6217,131.3199,32918.0
2024-12-26 12:00:00,131.54,131.64,131.2,131.3,30638.0,131.2002,131.2999,130.8611,130.9608,30638.0
2024-12-26 12:30:00,131.35,131.6,130.99,131.22,23643.0,131.0107,131.26,130.6516,130.881,23643.0
2024-12-26 13:00:00,131.22,131.68,131.19,131.68,26844.0,130.881,131.3398,130.8511,131.3398,26844.0
2024-12-26 13:30:00,131.63,131.74,131.2,131.42,42227.0,131.2899,131.3997,130.8611,131.0805,42227.0
2024-12-26 14:00:00,131.36,131.56,131.21,131.47,21005.0,131.0206,131.2201,130.871,131.1304,21005.0
2024-12-26 14:30:00,131.51,131.56,131.3,131.41,19404.0,131.1703,131.2201,130.9608,131.0705,19404.0
2024-12-26 15:00:00,131.38,131.64,131.27,131.6,37114.0,131.0406,131.2999,130.9309,131.26,37114.0
2024-12-26 15:30:00,131.58,131.88,130.78,130.79,191494.0,131.2401,131.5393,130.4421,130.4521,191494.0
2024-12-27 09:30:00,129.62,130.04,128.89,129.25,43486.0,129.2851,129.7041,128.557,128.9161,43486.0
2024-12-27 10:00:00,129.36,129.36,128.15,128.53,39775.0,129.0258,129.0258,127.8189,128.198,39775.0
2024-12-27 10:30:00,128.48,129.03,128.13,128.89,27157.0,128.1481,128.6967,127.799,128.557,27157.0
2024-12-27 11:00:00,128.86,128.9,128.24,128.73,27787.0,128.5271,128.567,127.9087,128.3974,27787.0
2024-12-27 11:30:00,128.81,128.93,128.01,128.01,16851.0,128.4772,128.5969,127.6793,127.6793,16851.0
2024-12-27 12:00:00,128.13,128.29,127.73,128.0,22362.0,127.799,127.9586,127.4,127.6693,22362.0
2024-12-27 12:30:00,127.98,128.23,127.78,128.09,17368.0,127.6494,127.8987,127.4499,127.7591,17368.0
2024-12-27 13:00:00,128.12,128.45,128.09,128.32,17203.0,127.789,128.1182,127.7591,127.9885,17203.0
2024-12-27 13:30:00,128.28,128.9,128.28,128.78,15446.0,127.9486,128.567,127.9486,128.4473,15446.0
2024-12-27 14:00:00,128.77,129.03,128.65,128.7,19276.0,128.4373,128.6967,128.3176,128.3675,19276.0
2024-12-27 14:30:00,128.73,129.28,128.68,129.2,20801.0,128.3974,128.946,128.3476,128.8662,20801.0
2024-12-27 15:00:00,129.24,129.25,128.34,128.47,33637.0,128.9061,128.9161,128.0084,128.1381,33637.0
2024-12-27 15:30:00,128.43,128.63,127.61,128.44,130212.0,128.0982,128.2977,127.2803,128.1082,130212.0
2024-12-30 09:30:00,125.97,126.63,124.67,125.39,108981.0,125.6446,126.3029,124.3479,125.0661,108981.0
2024-12-30 10:00:00,125.3,126.13,125.12,125.85,79689.0,124.9763,125.8042,124.7968,125.5249,79689.0
2024-12-30 10:30:00,126.0,127.19,125.89,126.91,58690.0,125.6745,126.8614,125.5648,126.5821,58690.0
2024-12-30 11:00:00,126.91,127.31,126.63,126.93,29924.0,126.5821,126.9811,126.3029,126.6021,29924.0
2024-12-30 11:30:00,126.98,127.27,126.78,127.11,29783.0,126.652,126.9412,126.4525,126.7816,29783.0
2024-12-30 12:00:00,127.16,127.7,126.99,127.53,31410.0,126.8315,127.3701,126.6619,127.2005,31410.0
2024-12-30 12:30:00,127.55,128.26,127.43,128.22,42528.0,127.2205,127.9287,127.1008,127.8888,42528.0
2024-12-30 13:00:00,128.21,128.26,127.64,128.0,41969.0,127.8788,127.9287,127.3103,127.6693,41969.0
2024-12-30 13:30:00,127.99,128.16,127.9,127.91,34393.0,127.6594,127.8289,127.5696,127.5796,34393.0
2024-12-30 14:00:00,127.94,128.03,127.44,127.64,35617.0,127.6095,127.6992,127.1108,127.3103,35617.0
2024-12-30 14:30:00,127.64,127.8,127.46,127.6,34435.0,127.3103,127.4698,127.1307,127.2704,34435.0
2024-12-30 15:00:00,127.55,127.68,126.86,126.86,69818.0,127.2205,127.3502,126.5323,126.5323,69818.0
2024-12-30 15:30:00,126.92,127.12,126.52,126.69,240258.0,126.5921,126.7916,126.1931,126.3627,240258.0
2024-12-31 09:30:00,126.81,128.11,126.76,127.37,61402.0,126.4824,127.779,126.4325,127.041,61402.0
2024-12-31 10:00:00,127.28,127.87,126.69,127.51,87395.0,126.9512,127.5397,126.3627,127.1806,87395.0
2024-12-31 10:30:00,127.56,128.06,127.43,127.69,27215.0,127.2305,127.7292,127.1008,127.3601,27215.0
2024-12-31 11:00:00,127.79,127.79,126.92,126.94,28660.0,127.4599,127.4599,126.5921,126.6121,28660.0
2024-12-31 11:30:00,126.89,127.04,126.33,126.53,33005.0,126.5622,126.7118,126.0036,126.2031,33005.0
2024-12-31 12:00:00,126.53,126.68,125.93,125.95,50070.0,126.2031,126.3527,125.6047,125.6246,50070.0
2024-12-31 12:30:00,126.01,126.68,125.87,126.68,18731.0,125.6845,126.3527,125.5448,126.3527,18731.0
2024-12-31 13:00:00,126.65,126.72,125.77,125.98,15718.0,126.3228,126.3926,125.4451,125.6545,15718.0
2024-12-31 13:30:00,125.91,126.16,125.71,125.81,17955.0,125.5847,125.8341,125.3852,125.485,17955.0
2024-12-31 14:00:00,125.77,126.11,125.32,125.32,22578.0,125.4451,125.7842,124.9962,124.9962,22578.0
2024-12-31 14:30:00,125.35,125.98,125.25,125.94,19737.0,125.0262,125.6545,124.9264,125.6146,19737.0
2024-12-31 15:00:00,125.9,126.64,125.69,126.64,32599.0,125.5748,126.3128,125.3653,126.3128,32599.0
2024-12-31 15:30:00,126.65,126.66,125.83,125.93,153020.0,126.3228,126.3328,125.5049,125.6047,153020.0
2025-01-02 09:30:00,126.76,128.33,125.79,127.97,67723.0,126.4325,127.9985,125.465,127.6394,67723.0
2025-01-02 10:00:00,128.02,128.06,126.7,127.1,51266.0,127.6893,127.7292,126.3727,126.7717,51266.0
2025-01-02 10:30:00,127.22,127.78,126.83,127.36,47587.0,126.8913,127.4499,126.5023,127.031,47587.0
2025-01-02 11:00:00,127.38,127.93,126.99,127.75,27199.0,127.0509,127.5995,126.6619,127.42,27199.0
2025-01-02 11:30:00,127.69,128.32,127.52,128.32,55102.0,127.3601,127.9885,127.1906,127.9885,55102.0
2025-01-02 12:00:00,128.27,128.45,127.23,127.32,72761.0,127.9386,128.1182,126.9013,126.9911,72761.0
2025-01-02 12:30:00,127.23,127.23,126.21,127.14,33064.0,126.9013,126.9013,125.884,126.8115,33064.0
2025-01-02 13:00:00,127.1,127.11,126.16,126.49,30363.0,126.7717,126.7816,125.8341,126.1632,30363.0
2025-01-02 13:30:00,126.55,126.55,125.73,126.11,36144.0,126.2231,126.2231,125.4052,125.7842,36144.0
2025-01-02 14:00:00,126.12,126.44,125.85,126.42,28253.0,125.7942,126.1134,125.5249,126.0934,28253.0
2025-01-02 14:30:00,126.33,126.54,125.74,125.76,53554.0,126.0036,126.2131,125.4152,125.4351,53554.0
2025-01-02 15:00:00,125.75,126.98,125.74,126.98,74533.0,125.4251,126.652,125.4152,126.652,74533.0
2025-01-02 15:30:00,126.96,127.17,126.41,126.55,239314.0,126.632,126.8415,126.0834,126.2231,239314.0
2025-01-03 09:30:00,127.14,127.88,126.21,127.6,87965.0,126.8115,127.5496,125.884,127.2704,87965.0
2025-01-03 10:00:00,127.49,128.01,126.8,127.45,73583.0,127.1606,127.6793,126.4724,127.1207,73583.0
2025-01-03 10:30:00,127.34,128.13,127.3,127.85,43050.0,127.011,127.799,126.9711,127.5197,43050.0
2025-01-03 11:00:00,127.77,128.44,127.76,128.32,31310.0,127.4399,128.1082,127.4299,127.9885,31310.0
2025-01-03 11:30:00,128.34,128.96,128.29,128.82,29316.0,128.0084,128.6268,127.9586,128.4872,29316.0
2025-01-03 12:00:00,128.82,129.13,128.63,128.8,32168.0,128.4872,128.7964,128.2977,128.4673,32168.0
2025-01-03 12:30:00,128.77,129.03,128.67,129.03,28289.0,128.4373,128.6967,128.3376,128.6967,28289.0
2025-01-03 13:00:00,128.94,129.96,128.85,129.96,39883.0,128.6069,129.6243,128.5171,129.6243,39883.0
2025-01-03 13:30:00,129.94,130.55,129.86,130.39,68002.0,129.6043,130.2127,129.5245,130.0532,68002.0
2025-01-03 14:00:00,130.29,130.76,130.25,130.7,60108.0,129.9534,130.4222,129.9135,130.3624,60108.0
2025-01-03 14:30:00,130.72,131.39,130.59,131.15,56636.0,130.3823,131.0506,130.2526,130.8112,56636.0
2025-01-03 15:00:00,131.11,131.2,130.69,131.06,57687.0,130.7713,130.8611,130.3524,130.7214,57687.0
2025-01-03 15:30:00,131.06,131.09,130.32,130.63,194386.0,130.7214,130.7513,129.9833,130.2925,194386.0
2025-01-06 09:30:00,135.75,139.84,135.31,138.59,343991.0,135.3993,139.4787,134.9604,138.232,343991.0
2025-01-06 10:00:00,138.7,139.2,138.23,138.95,100997.0,138.3417,138.8404,137.8729,138.591,100997.0
2025-01-06 10:30:00,139.01,139.03,137.98,138.59,60281.0,138.6509,138.6708,137.6235,138.232,60281.0
2025-01-06 11:00:00,138.67,139.2,138.5,139.09,80104.0,138.3118,138.8404,138.1422,138.7307,80104.0
2025-01-06 11:30:00,139.12,139.84,139.02,139.03,182244.0,138.7606,139.4787,138.6609,138.6708,182244.0
2025-01-06 12:00:00,139.08,139.39,138.64,138.99,194074.0,138.7207,139.0299,138.2818,138.6309,194074.0
2025-01-06 12:30:00,138.85,139.9,137.97,139.36,114585.0,138.4913,139.5386,137.6136,139.0,114585.0
2025-01-06 13:00:00,139.38,140.32,139.23,140.23,94894.0,139.0199,139.9575,138.8703,139.8677,94894.0
2025-01-06 13:30:00,140.23,140.24,139.52,139.54,95294.0,139.8677,139.8777,139.1596,139.1795,95294.0
2025-01-06 14:00:00,139.57,140.04,139.24,139.73,115250.0,139.2094,139.6782,138.8803,139.369,115250.0
2025-01-06 14:30:00,139.71,140.25,139.11,139.17,92082.0,139.3491,139.8877,138.7506,138.8105,92082.0
2025-01-06 15:00:00,139.13,139.92,138.79,139.9,165976.0,138.7706,139.5585,138.4315,139.5386,165976.0
2025-01-06 15:30:00,139.87,140.66,139.74,139.99,377193.0,139.5087,140.2966,139.379,139.6284,377193.0
2025-01-07 09:30:00,141.29,144.16,141.0,142.78,280433.0,140.925,143.7876,140.6357,142.4111,280433.0
2025-01-07 10:00:00,142.5,142.79,140.46,142.24,192476.0,142.1319,142.4211,140.0971,141.8725,192476.0
2025-01-07 10:30:00,142.11,142.53,139.77,142.52,128081.0,141.7429,142.1618,139.4089,142.1518,128081.0
2025-01-07 11:00:00,142.6,143.78,142.28,143.65,100213.0,142.2316,143.4086,141.9124,143.2789,100213.0
2025-01-07 11:30:00,143.65,143.73,142.06,142.21,83668.0,143.2789,143.3587,141.693,141.8426,83668.0
2025-01-07 12:00:00,142.24,142.34,141.19,141.62,62539.0,141.8725,141.9723,140.8253,141.2541,62539.0
2025-01-07 12:30:00,141.54,141.81,140.93,141.29,52382.0,141.1743,141.4436,140.5659,140.925,52382.0
2025-01-07 13:00:00,141.34,141.74,140.91,141.17,101177.0,140.9749,141.3738,140.546,140.8053,101177.0
2025-01-07 13:30:00,141.17,141.29,140.4,140.48,84305.0,140.8053,140.925,140.0373,140.1171,84305.0
2025-01-07 14:00:00,140.48,141.2,140.31,140.4,54016.0,140.1171,140.8352,139.9475,140.0373,54016.0
2025-01-07 14:30:00,140.33,140.37,139.81,140.06,53479.0,139.9675,140.0074,139.4488,139.6982,53479.0
2025-01-07 15:00:00,140.09,140.1,137.81,137.82,78785.0,139.7281,139.7381,137.454,137.464,78785.0
2025-01-07 15:30:00,137.92,139.28,137.38,138.88,333451.0,137.5637,138.9202,137.0251,138.5212,333451.0
2025-01-08 09:30:00,137.9,138.6,135.2,135.85,124087.0,137.5438,138.2419,134.8507,135.499,124087.0
2025-01-08 10:00:00,135.86,136.59,134.61,135.52,95828.0,135.509,136.2371,134.2623,135.1699,95828.0
2025-01-08 10:30:00,135.71,137.02,135.42,136.71,51349.0,135.3594,136.666,135.0702,136.3568,51349.0
2025-01-08 11:00:00,136.67,137.11,135.68,136.89,62919.0,136.3169,136.7558,135.3295,136.5364,62919.0
2025-01-08 11:30:00,136.89,137.44,136.76,137.11,55597.0,136.5364,137.0849,136.4067,136.7558,55597.0
2025-01-08 12:00:00,137.15,137.28,135.45,135.63,172360.0,136.7957,136.9254,135.1001,135.2796,172360.0
2025-01-08 12:30:00,135.61,136.29,135.48,136.02,48011.0,135.2597,135.9379,135.13,135.6686,48011.0
2025-01-08 13:00:00,136.1,137.49,136.1,137.25,26919.0,135.7484,137.1348,135.7484,136.8954,26919.0
2025-01-08 13:30:00,137.31,137.51,136.3,136.57,40150.0,136.9553,137.1548,135.9479,136.2172,40150.0
2025-01-08 14:00:00,136.42,136.83,135.98,136.77,83103.0,136.0676,136.4765,135.6287,136.4167,83103.0
2025-01-08 14:30:00,136.77,136.81,136.08,136.69,42598.0,136.4167,136.4566,135.7285,136.3369,42598.0
2025-01-08 15:00:00,136.76,137.01,136.3,136.74,101604.0,136.4067,136.656,135.9479,136.3867,101604.0
2025-01-08 15:30:00,136.79,137.2,136.47,137.19,226859.0,136.4366,136.8456,136.1174,136.8356,226859.0
2025-01-10 09:30:00,136.29,136.29,133.03,133.64,99993.0,135.9379,135.9379,132.6863,133.2948,99993.0
2025-01-10 10:00:00,133.44,135.32,132.4,135.23,82205.0,133.0953,134.9704,132.058,134.8806,82205.0
2025-01-10 10:30:00,135.2,135.91,134.81,134.83,27632.0,134.8507,135.5589,134.4617,134.4817,27632.0
2025-01-10 11:00:00,134.79,134.82,133.91,133.94,33107.0,134.4418,134.4717,133.5641,133.594,33107.0
2025-01-10 11:30:00,133.96,134.06,133.37,133.37,41287.0,133.6139,133.7137,133.0255,133.0255,41287.0
2025-01-10 12:00:00,133.39,134.03,133.29,133.98,30379.0,133.0454,133.6837,132.9457,133.6339,30379.0
2025-01-10 12:30:00,134.0,134.25,133.72,133.98,31398.0,133.6538,133.9032,133.3745,133.6339,31398.0
2025-01-10 13:00:00,134.04,135.08,133.82,134.86,42626.0,133.6937,134.731,133.4743,134.5116,42626.0
2025-01-10 13:30:00,134.88,135.25,134.45,135.12,31763.0,134.5316,134.9006,134.1027,134.7709,31763.0
2025-01-10 14:00:00,135.14,135.16,133.67,134.06,43544.0,134.7909,134.8108,133.3247,133.7137,43544.0
2025-01-10 14:30:00,134.01,134.24,133.75,134.07,36292.0,133.6638,133.8932,133.4045,133.7236,36292.0
2025-01-10 15:00:00,134.05,134.53,133.49,133.6,77234.0,133.7037,134.1825,133.1451,133.2549,77234.0
2025-01-10 15:30:00,133.56,134.35,133.34,134.21,232447.0,133.215,134.0029,132.9955,133.8633,232447.0
2025-01-13 09:30:00,131.48,132.42,129.62,132.1,82736.0,131.1403,132.0779,129.2851,131.7587,82736.0
2025-01-13 10:00:00,132.08,133.45,131.41,131.42,44560.0,131.7388,133.1052,131.0705,131.0805,44560.0
2025-01-13 10:30:00,131.39,133.65,131.38,132.58,48970.0,131.0506,133.3047,131.0406,132.2375,48970.0
2025-01-13 11:00:00,132.67,132.7,131.88,131.91,35427.0,132.3273,132.3572,131.5393,131.5692,35427.0
2025-01-13 11:30:00,131.94,132.56,131.68,131.68,25509.0,131.5991,132.2175,131.3398,131.3398,25509.0
2025-01-13 12:00:00,131.66,132.89,131.5,132.89,23233.0,131.3199,132.5467,131.1603,132.5467,23233.0
2025-01-13 12:30:00,132.78,133.07,132.4,133.06,29231.0,132.437,132.7262,132.058,132.7163,29231.0
2025-01-13 13:00:00,133.07,133.11,132.58,132.91,21635.0,132.7262,132.7661,132.2375,132.5666,21635.0
2025-01-13 13:30:00,132.88,133.19,132.5,132.74,31834.0,132.5367,132.8459,132.1577,132.3971,31834.0
2025-01-13 14:00:00,132.78,133.07,132.31,133.07,30544.0,132.437,132.7262,131.9682,132.7262,30544.0
2025-01-13 14:30:00,133.06,133.32,132.69,133.06,23822.0,132.7163,132.9756,132.3472,132.7163,23822.0
2025-01-13 15:00:00,133.06,133.09,132.3,132.49,26710.0,132.7163,132.7462,131.9582,132.1477,26710.0
2025-01-13 15:30:00,132.4,133.41,132.4,133.26,132284.0,132.058,133.0654,132.058,132.9157,132284.0
2025-01-14 09:30:00,134.24,135.25,133.89,133.89,67636.0,133.8932,134.9006,133.5441,133.5441,67636.0
2025-01-14 10:00:00,134.03,135.67,133.98,135.12,57134.0,133.6837,135.3195,133.6339,134.7709,57134.0
2025-01-14 10:30:00,135.24,135.69,134.18,134.2,55568.0,134.8906,135.3395,133.8334,133.8533,55568.0
2025-01-14 11:00:00,134.14,134.14,133.13,133.68,44621.0,133.7935,133.7935,132.7861,133.3347,44621.0
2025-01-14 11:30:00,133.75,133.75,132.71,132.72,31098.0,133.4045,133.4045,132.3672,132.3771,31098.0
2025-01-14 12:00:00,132.63,133.1,132.27,132.53,19451.0,132.2874,132.7562,131.9283,132.1876,19451.0
2025-01-14 12:30:00,132.38,133.03,132.27,132.87,13666.0,132.038,132.6863,131.9283,132.5267,13666.0
2025-01-14 13:00:00,132.9,133.63,132.87,133.63,20069.0,132.5567,133.2848,132.5267,133.2848,20069.0
2025-01-14 13:30:00,133.58,134.56,133.5,134.49,18757.0,133.2349,134.2124,133.1551,134.1426,18757.0
2025-01-14 14:00:00,134.48,134.82,134.38,134.66,37740.0,134.1326,134.4717,134.0328,134.3121,37740.0
2025-01-14 14:30:00,134.56,134.71,133.57,133.66,24570.0,134.2124,134.362,133.2249,133.3147,24570.0
2025-01-14 15:00:00,133.62,133.71,132.84,133.43,42327.0,133.2748,133.3646,132.4968,133.0853,42327.0
2025-01-14 15:30:00,133.34,134.22,132.93,134.18,147600.0,132.9955,133.8733,132.5866,133.8334,147600.0
2025-01-15 09:30:00,136.42,137.12,135.91,136.52,90632.0,136.0676,136.7658,135.5589,136.1673,90632.0
2025-01-15 10:00:00,136.52,137.66,136.39,137.21,114984.0,136.1673,137.3044,136.0377,136.8555,114984.0
2025-01-15 10:30:00,137.18,137.37,136.03,136.23,57428.0,136.8256,137.0151,135.6786,135.8781,57428.0
2025-01-15 11:00:00,136.39,136.79,135.62,135.84,63185.0,136.0377,136.4366,135.2696,135.4891,63185.0
2025-01-15 11:30:00,135.71,135.71,134.72,134.91,31074.0,135.3594,135.3594,134.372,134.5615,31074.0
2025-01-15 12:00:00,134.92,135.52,134.69,135.18,54914.0,134.5714,135.1699,134.342,134.8308,54914.0
2025-01-15 12:30:00,135.28,135.63,135.17,135.17,16578.0,134.9305,135.2796,134.8208,134.8208,16578.0
2025-01-15 13:00:00,135.22,136.18,135.22,136.12,19656.0,134.8707,135.8282,134.8707,135.7683,19656.0
2025-01-15 13:30:00,136.18,136.18,135.72,135.73,13797.0,135.8282,135.8282,135.3694,135.3794,13797.0
2025-01-15 14:00:00,135.71,135.83,135.25,135.68,16716.0,135.3594,135.4791,134.9006,135.3295,16716.0
2025-01-15 14:30:00,135.7,136.13,135.6,135.63,31084.0,135.3494,135.7783,135.2497,135.2796,31084.0
2025-01-15 15:00:00,135.69,136.01,135.47,135.75,26713.0,135.3395,135.6586,135.12,135.3993,26713.0
2025-01-15 15:30:00,135.75,135.83,134.82,134.91,176990.0,135.3993,135.4791,134.4717,134.5615,176990.0
2025-01-16 09:30:00,137.42,138.9,135.77,135.83,133553.0,137.065,138.5412,135.4193,135.4791,133553.0
2025-01-16 10:00:00,135.95,138.05,135.57,137.55,98996.0,135.5988,137.6934,135.2198,137.1947,98996.0
2025-01-16 10:30:00,137.53,138.8,137.4,138.78,94394.0,137.1747,138.4414,137.045,138.4215,94394.0
2025-01-16 11:00:00,138.76,139.76,138.39,138.94,116691.0,138.4015,139.3989,138.0325,138.5811,116691.0
2025-01-16 11:30:00,139.0,139.57,138.53,139.53,64082.0,138.6409,139.2094,138.1721,139.1695,64082.0
2025-01-16 12:00:00,139.56,139.62,139.01,139.22,21804.0,139.1995,139.2593,138.6509,138.8603,21804.0
2025-01-16 12:30:00,139.23,139.23,138.57,138.86,19895.0,138.8703,138.8703,138.212,138.5013,19895.0
2025-01-16 13:00:00,138.97,139.27,138.75,138.91,37682.0,138.611,138.9102,138.3916,138.5511,37682.0
2025-01-16 13:30:00,138.83,138.93,138.26,138.5,27314.0,138.4713,138.5711,137.9028,138.1422,27314.0
2025-01-16 14:00:00,138.44,139.01,138.36,138.78,27311.0,138.0824,138.6509,138.0026,138.4215,27311.0
2025-01-16 14:30:00,138.71,138.86,138.42,138.77,23181.0,138.3517,138.5013,138.0624,138.4115,23181.0
2025-01-16 15:00:00,138.73,139.06,138.33,138.4,39269.0,138.3716,138.7008,137.9726,138.0425,39269.0
2025-01-16 15:30:00,138.44,138.82,137.56,137.57,194568.0,138.0824,138.4614,137.2046,137.2146,194568.0
2025-01-17 09:30:00,140.21,140.21,138.48,138.8,161420.0,139.8478,139.8478,138.1223,138.4414,161420.0
2025-01-17 10:00:00,138.83,139.05,138.02,138.6,57351.0,138.4713,138.6908,137.6634,138.2419,57351.0
2025-01-17 10:30:00,138.66,139.21,138.39,139.03,72913.0,138.3018,138.8504,138.0325,138.6708,72913.0
2025-01-17 11:00:00,138.97,139.45,138.88,139.08,21566.0,138.611,139.0897,138.5212,138.7207,21566.0
2025-01-17 11:30:00,138.99,139.2,138.6,138.82,26915.0,138.6309,138.8404,138.2419,138.4614,26915.0
2025-01-17 12:00:00,138.78,138.93,138.43,138.82,23964.0,138.4215,138.5711,138.0724,138.4614,23964.0
2025-01-17 12:30:00,138.77,138.99,138.45,138.52,14277.0,138.4115,138.6309,138.0923,138.1621,14277.0
2025-01-17 13:00:00,138.55,138.72,138.15,138.28,44868.0,138.1921,138.3616,137.7931,137.9228,44868.0
2025-01-17 13:30:00,138.28,138.72,138.19,138.19,27139.0,137.9228,138.3616,137.833,137.833,27139.0
2025-01-17 14:00:00,138.19,138.48,138.02,138.47,31604.0,137.833,138.1223,137.6634,138.1123,31604.0
2025-01-17 14:30:00,138.43,138.57,138.08,138.24,23931.0,138.0724,138.212,137.7233,137.8829,23931.0
2025-01-17 15:00:00,138.21,138.39,137.71,138.25,42698.0,137.8529,138.0325,137.3542,137.8928,42698.0
2025-01-17 15:30:00,138.29,138.79,138.14,138.33,183178.0,137.9327,138.4315,137.7831,137.9726,183178.0
2025-01-21 09:30:00,135.0,135.5,130.39,131.39,564671.0,134.6512,135.15,130.0532,131.0506,564671.0
2025-01-21 10:00:00,131.4,131.69,130.27,131.6,150368.0,131.0605,131.3498,129.9335,131.26,150368.0
2025-01-21 10:30:00,131.52,131.63,130.18,130.9,92375.0,131.1802,131.2899,129.8437,130.5618,92375.0
2025-01-21 11:00:00,130.78,131.6,130.46,131.5,120476.0,130.4421,131.26,130.123,131.1603,120476.0
2025-01-21 11:30:00,131.52,133.33,131.52,132.69,152404.0,131.1802,132.9856,131.1802,132.3472,152404.0
2025-01-21 12:00:00,132.67,133.09,132.38,132.96,123844.0,132.3273,132.7462,132.038,132.6165,123844.0
2025-01-21 12:30:00,132.88,133.51,132.54,133.01,94462.0,132.5367,133.1651,132.1976,132.6664,94462.0
2025-01-21 13:00:00,133.15,133.81,132.89,133.25,130754.0,132.806,133.4643,132.5467,132.9058,130754.0
2025-01-21 13:30:00,133.28,133.3,131.91,132.91,128617.0,132.9357,132.9556,131.5692,132.5666,128617.0
2025-01-21 14:00:00,132.85,133.56,132.76,133.45,60112.0,132.5068,133.215,132.417,133.1052,60112.0
2025-01-21 14:30:00,133.41,133.44,132.79,133.08,45653.0,133.0654,133.0953,132.447,132.7362,45653.0
2025-01-21 15:00:00,133.02,133.45,132.72,133.41,86496.0,132.6764,133.1052,132.3771,133.0654,86496.0
2025-01-21 15:30:00,133.38,133.52,132.12,132.24,377521.0,133.0354,133.1751,131.7787,131.8984,377521.0
2025-01-22 09:30:00,132.98,136.24,132.39,135.99,94671.0,132.6365,135.888,132.048,135.6387,94671.0
2025-01-22 10:00:00,136.01,136.14,134.68,135.14,110302.0,135.6586,135.7883,134.3321,134.7909,110302.0
2025-01-22 10:30:00,135.06,135.15,134.36,134.37,50424.0,134.7111,134.8009,134.0129,134.0229,50424.0
2025-01-22 11:00:00,134.32,135.57,134.26,135.42,66562.0,133.973,135.2198,133.9132,135.0702,66562.0
2025-01-22 11:30:00,135.39,135.78,135.24,135.56,41329.0,135.0402,135.4292,134.8906,135.2098,41329.0
2025-01-22 12:00:00,135.52,135.59,134.98,135.01,40205.0,135.1699,135.2397,134.6313,134.6612,40205.0
2025-01-22 12:30:00,135.0,135.42,135.0,135.31,49111.0,134.6512,135.0702,134.6512,134.9604,49111.0
2025-01-22 13:00:00,135.31,135.54,134.96,135.03,47630.0,134.9604,135.1898,134.6113,134.6812,47630.0
2025-01-22 13:30:00,135.06,135.86,135.06,135.2,52778.0,134.7111,135.509,134.7111,134.8507,52778.0
2025-01-22 14:00:00,135.15,135.17,134.76,134.78,35386.0,134.8009,134.8208,134.4119,134.4318,35386.0
2025-01-22 14:30:00,134.78,135.21,134.53,134.83,59632.0,134.4318,134.8607,134.1825,134.4817,59632.0
2025-01-22 15:00:00,134.79,134.89,134.41,134.66,56024.0,134.4418,134.5415,134.0628,134.3121,56024.0
2025-01-22 15:30:00,134.66,135.12,134.42,134.78,292667.0,134.3121,134.7709,134.0727,134.4318,292667.0
2025-01-23 09:30:00,132.31,132.62,129.84,130.7,174108.0,131.9682,132.2774,129.5046,130.3624,174108.0
2025-01-23 10:00:00,130.73,131.32,130.5,131.09,75371.0,130.3923,130.9807,130.1629,130.7513,75371.0
2025-01-23 10:30:00,131.0,131.29,130.66,130.86,96574.0,130.6616,130.9508,130.3225,130.5219,96574.0
2025-01-23 11:00:00,130.91,131.25,130.32,130.66,59584.0,130.5718,130.9109,129.9833,130.3225,59584.0
2025-01-23 11:30:00,130.55,130.95,130.29,130.5,40150.0,130.2127,130.6117,129.9534,130.1629,40150.0
2025-01-23 12:00:00,130.5,130.9,130.45,130.52,49476.0,130.1629,130.5618,130.113,130.1828,49476.0
2025-01-23 12:30:00,130.57,130.66,129.98,130.04,32752.0,130.2327,130.3225,129.6442,129.7041,32752.0
2025-01-23 13:00:00,129.99,130.59,129.95,130.28,39950.0,129.6542,130.2526,129.6143,129.9434,39950.0
2025-01-23 13:30:00,130.28,130.77,130.06,130.65,64995.0,129.9434,130.4322,129.724,130.3125,64995.0
2025-01-23 14:00:00,130.64,131.11,130.57,130.96,66266.0,130.3025,130.7713,130.2327,130.6217,66266.0
2025-01-23 14:30:00,130.94,131.42,130.94,131.25,32485.0,130.6017,131.0805,130.6017,130.9109,32485.0
2025-01-23 15:00:00,131.24,131.67,130.96,130.97,50982.0,130.901,131.3298,130.6217,130.6317,50982.0
2025-01-23 15:30:00,130.96,131.89,130.85,131.82,210113.0,130.6217,131.5493,130.512,131.4795,210113.0
2025-01-24 09:30:00,132.0,132.33,131.0,131.11,79212.0,131.659,131.9881,130.6616,130.7713,79212.0
2025-01-24 10:00:00,131.37,131.59,130.7,131.32,76259.0,131.0306,131.2501,130.3624,130.9807,76259.0
2025-01-24 10:30:00,131.28,131.3,130.64,131.1,67940.0,130.9409,130.9608,130.3025,130.7613,67940.0
2025-01-24 11:00:00,131.15,131.73,130.83,131.72,70239.0,130.8112,131.3897,130.492,131.3797,70239.0
2025-01-24 11:30:00,131.73,131.94,131.56,131.59,33312.0,131.3897,131.5991,131.2201,131.2501,33312.0
2025-01-24 12:00:00,131.55,131.7,130.86,130.9,32174.0,131.2102,131.3598,130.5219,130.5618,32174.0
2025-01-24 12:30:00,130.91,131.09,130.19,130.36,20421.0,130.5718,130.7513,129.8537,130.0232,20421.0
2025-01-24 13:00:00,130.24,130.53,130.13,130.26,26024.0,129.9035,130.1928,129.7938,129.9235,26024.0
2025-01-24 13:30:00,130.33,130.39,129.69,129.72,54795.0,129.9933,130.0532,129.355,129.3849,54795.0
2025-01-24 14:00:00,129.72,129.86,129.39,129.46,48012.0,129.3849,129.5245,129.0557,129.1256,48012.0
2025-01-24 14:30:00,129.51,129.9,129.33,129.61,76452.0,129.1754,129.5644,128.9959,129.2752,76452.0
2025-01-24 15:00:00,129.66,130.03,129.27,129.27,31418.0,129.325,129.6941,128.936,128.936,31418.0
2025-01-24 15:30:00,129.36,130.17,129.29,129.9,372224.0,129.0258,129.8337,128.956,129.5644,372224.0
2025-01-27 09:30:00,124.61,125.39,122.43,124.47,256154.0,124.2881,125.0661,122.1137,124.1484,256154.0
2025-01-27 10:00:00,124.5,124.59,121.85,122.5,226013.0,124.1784,124.2681,121.5352,122.1835,226013.0
2025-01-27 10:30:00,122.55,123.2,121.83,121.92,119598.0,122.2334,122.8817,121.5153,121.605,119598.0
2025-01-27 11:00:00,121.92,122.09,119.09,119.95,285108.0,121.605,121.7746,118.7823,119.6401,285108.0
2025-01-27 11:30:00,119.86,120.3,119.24,119.36,128026.0,119.5504,119.9892,118.932,119.0516,128026.0
2025-01-27 12:00:00,119.36,120.38,119.36,119.68,118429.0,119.0516,120.069,119.0516,119.3708,118429.0
2025-01-27 12:30:00,119.7,120.11,118.66,118.68,114170.0,119.3908,119.7997,118.3535,118.3734,114170.0
2025-01-27 13:00:00,118.68,118.98,118.44,118.73,79638.0,118.3734,118.6726,118.134,118.4233,79638.0
2025-01-27 13:30:00,118.72,119.25,118.39,118.4,91844.0,118.4133,118.9419,118.0842,118.0941,91844.0
2025-01-27 14:00:00,118.4,118.87,118.14,118.83,112684.0,118.0941,118.5629,117.8348,118.523,112684.0
2025-01-27 14:30:00,118.91,119.58,118.65,119.08,153998.0,118.6028,119.2711,118.3435,118.7724,153998.0
2025-01-27 15:00:00,119.12,120.38,119.08,119.45,151972.0,118.8123,120.069,118.7724,119.1414,151972.0
2025-01-27 15:30:00,119.5,120.54,119.5,120.42,397648.0,119.1913,120.2286,119.1913,120.1089,397648.0
2025-01-28 09:30:00,120.51,121.57,118.55,120.4,126932.0,120.1987,121.2559,118.2437,120.089,126932.0
2025-01-28 10:00:00,120.66,120.93,119.83,120.58,165419.0,120.3483,120.6176,119.5204,120.2685,165419.0
2025-01-28 10:30:00,120.51,120.75,119.46,120.15,107163.0,120.1987,120.4381,119.1514,119.8396,107163.0
2025-01-28 11:00:00,120.22,120.35,118.97,119.06,65459.0,119.9094,120.0391,118.6627,118.7524,65459.0
2025-01-28 11:30:00,119.06,119.3,118.81,119.08,42089.0,118.7524,118.9918,118.5031,118.7724,42089.0
2025-01-28 12:00:00,119.07,120.49,119.07,120.13,74387.0,118.7624,120.1787,118.7624,119.8197,74387.0
2025-01-28 12:30:00,120.28,120.61,120.09,120.36,55493.0,119.9693,120.2984,119.7798,120.0491,55493.0
2025-01-28 13:00:00,120.34,120.77,120.19,120.73,54633.0,120.0291,120.458,119.8795,120.4181,54633.0
2025-01-28 13:30:00,120.75,120.99,120.62,120.78,41716.0,120.4381,120.6774,120.3084,120.468,41716.0
2025-01-28 14:00:00,120.78,121.0,120.55,120.77,60185.0,120.468,120.6874,120.2386,120.458,60185.0
2025-01-28 14:30:00,120.77,122.36,120.76,122.21,63739.0,120.458,122.0439,120.448,121.8943,63739.0
2025-01-28 15:00:00,122.27,123.07,122.07,123.03,108114.0,121.9541,122.7521,121.7546,122.7122,108114.0
2025-01-28 15:30:00,122.97,123.17,121.78,122.08,274637.0,122.6523,122.8518,121.4654,121.7646,274637.0
2025-01-29 09:30:00,122.9,123.51,121.74,122.26,190647.0,122.5825,123.1909,121.4255,121.9442,190647.0
2025-01-29 10:00:00,122.36,123.46,122.14,122.49,124920.0,122.0439,123.1411,121.8245,122.1736,124920.0
2025-01-29 10:30:00,122.49,122.59,121.66,122.09,68261.0,122.1736,122.2733,121.3457,121.7746,68261.0
2025-01-29 11:00:00,122.09,122.59,121.94,121.96,59067.0,121.7746,122.2733,121.625,121.6449,59067.0
2025-01-29 11:30:00,121.97,122.26,121.79,122.11,57461.0,121.6549,121.9442,121.4754,121.7945,57461.0
2025-01-29 12:00:00,122.15,122.54,122.11,122.35,48862.0,121.8344,122.2234,121.7945,122.0339,48862.0
2025-01-29 12:30:00,122.4,122.81,122.25,122.41,67238.0,122.0838,122.4927,121.9342,122.0938,67238.0
2025-01-29 13:00:00,122.47,122.53,121.59,122.23,68368.0,122.1536,122.2135,121.2759,121.9142,68368.0
2025-01-29 13:30:00,122.24,122.45,121.71,121.76,51435.0,121.9242,122.1337,121.3956,121.4454,51435.0
2025-01-29 14:00:00,121.71,121.71,120.94,121.27,60123.0,121.3956,121.3956,120.6276,120.9567,60123.0
2025-01-29 14:30:00,121.22,122.46,121.09,121.92,141749.0,120.9068,122.1436,120.7772,121.605,141749.0
2025-01-29 15:00:00,121.98,122.56,121.42,122.47,78410.0,121.6649,122.2434,121.1063,122.1536,78410.0
2025-01-29 15:30:00,122.5,122.61,121.49,122.06,351220.0,122.1835,122.2933,121.1761,121.7447,351220.0
2025-01-30 09:30:00,102.15,109.54,100.77,108.77,1670347.0,101.8861,109.257,100.5097,108.489,1670347.0
2025-01-30 10:00:00,108.84,112.0,108.18,110.39,869987.0,108.5588,111.7107,107.9005,110.1048,869987.0
2025-01-30 10:30:00,110.4,110.49,109.16,109.63,404328.0,110.1148,110.2046,108.878,109.3468,404328.0
2025-01-30 11:00:00,109.63,113.38,109.6,113.26,318282.0,109.3468,113.0871,109.3169,112.9674,318282.0
2025-01-30 11:30:00,113.26,114.8,112.72,114.72,295342.0,112.9674,114.5034,112.4288,114.4236,295342.0
2025-01-30 12:00:00,114.74,114.76,113.42,114.17,179829.0,114.4436,114.4635,113.127,113.8751,179829.0
2025-01-30 12:30:00,114.13,116.0,113.91,115.48,408016.0,113.8352,115.7003,113.6157,115.1817,408016.0
2025-01-30 13:00:00,115.48,115.61,114.89,114.9,89975.0,115.1817,115.3113,114.5932,114.6032,89975.0
2025-01-30 13:30:00,114.89,115.57,114.77,115.12,106788.0,114.5932,115.2714,114.4735,114.8226,106788.0
2025-01-30 14:00:00,115.12,115.35,115.01,115.22,81038.0,114.8226,115.052,114.7129,114.9223,81038.0
2025-01-30 14:30:00,115.27,115.97,114.62,115.6,107749.0,114.9722,115.6704,114.3239,115.3014,107749.0
2025-01-30 15:00:00,115.64,117.46,115.61,116.88,156553.0,115.3413,117.1566,115.3113,116.5781,156553.0
2025-01-30 15:30:00,116.79,117.0,114.22,115.07,735260.0,116.4883,116.6977,113.9249,114.7727,735260.0
2025-01-31 09:30:00,113.79,116.0,111.16,115.41,233470.0,113.496,115.7003,110.8728,115.1119,233470.0
2025-01-31 10:00:00,115.56,118.1,115.3,118.1,248741.0,115.2615,117.7949,115.0021,117.7949,248741.0
2025-01-31 10:30:00,118.15,118.73,117.15,117.38,168147.0,117.8448,118.4233,116.8474,117.0768,168147.0
2025-01-31 11:00:00,117.37,117.75,116.68,117.09,118826.0,117.0668,117.4458,116.3786,116.7875,118826.0
2025-01-31 11:30:00,117.04,117.58,116.74,117.56,73704.0,116.7376,117.2762,116.4384,117.2563,73704.0
2025-01-31 12:00:00,117.41,118.22,117.22,118.2,122587.0,117.1067,117.9146,116.9172,117.8946,122587.0
2025-01-31 12:30:00,118.13,118.83,118.13,118.76,54527.0,117.8248,118.523,117.8248,118.4532,54527.0
2025-01-31 13:00:00,118.78,118.89,116.95,117.0,45431.0,118.4731,118.5829,116.6479,116.6977,45431.0
2025-01-31 13:30:00,116.99,117.0,115.5,116.16,80073.0,116.6878,116.6977,115.2016,115.8599,80073.0
2025-01-31 14:00:00,116.16,116.79,115.95,116.15,79928.0,115.8599,116.4883,115.6505,115.8499,79928.0
2025-01-31 14:30:00,116.2,116.95,115.55,116.69,104344.0,115.8998,116.6479,115.2515,116.3885,104344.0
2025-01-31 15:00:00,116.66,116.69,115.49,115.66,110801.0,116.3586,116.3885,115.1916,115.3612,110801.0
2025-01-31 15:30:00,115.72,116.38,115.45,115.81,430797.0,115.4211,116.0793,115.1517,115.5108,430797.0
2025-02-03 09:30:00,112.58,113.07,109.67,110.2,277294.0,112.2892,112.7779,109.3867,109.9153,277294.0
2025-02-03 10:00:00,110.13,112.24,109.68,112.03,230516.0,109.8455,111.95,109.3967,111.7406,230516.0
2025-02-03 10:30:00,111.96,113.12,111.7,112.19,133617.0,111.6708,112.8278,111.4114,111.9002,133617.0
2025-02-03 11:00:00,112.1,112.41,111.57,111.73,98280.0,111.8104,112.1196,111.2818,111.4414,98280.0
2025-02-03 11:30:00,111.73,111.98,111.07,111.22,67212.0,111.4414,111.6907,110.7831,110.9327,67212.0
2025-02-03 12:00:00,111.17,111.75,111.1,111.21,51863.0,110.8828,111.4613,110.813,110.9227,51863.0
2025-02-03 12:30:00,111.18,111.63,111.0,111.54,73029.0,110.8928,111.3416,110.7132,111.2518,73029.0
2025-02-03 13:00:00,111.49,112.42,111.45,111.72,105047.0,111.202,112.1296,111.1621,111.4314,105047.0
2025-02-03 13:30:00,111.75,112.32,111.66,112.14,73439.0,111.4613,112.0298,111.3715,111.8503,73439.0
2025-02-03 14:00:00,112.08,112.79,112.07,112.62,56988.0,111.7905,112.4986,111.7805,112.3291,56988.0
2025-02-03 14:30:00,112.69,113.09,112.11,112.23,104918.0,112.3989,112.7978,111.8204,111.9401,104918.0
2025-02-03 15:00:00,112.25,112.39,111.85,111.99,95319.0,111.96,112.0997,111.561,111.7007,95319.0
2025-02-03 15:30:00,111.99,112.13,111.04,111.04,469102.0,111.7007,111.8403,110.7531,110.7531,469102.0
2025-02-04 09:30:00,111.49,111.98,110.5,111.14,129309.0,111.202,111.6907,110.2145,110.8529,129309.0
2025-02-04 10:00:00,111.11,112.49,111.11,111.67,52382.0,110.823,112.1994,110.823,111.3815,52382.0
2025-02-04 10:30:00,111.67,111.98,111.36,111.42,67041.0,111.3815,111.6907,111.0723,111.1322,67041.0
2025-02-04 11:00:00,111.42,111.7,111.17,111.22,42834.0,111.1322,111.4114,110.8828,110.9327,42834.0
2025-02-04 11:30:00,111.27,111.45,111.09,111.14,31241.0,110.9825,111.1621,110.803,110.8529,31241.0
2025-02-04 12:00:00,111.17,111.23,110.15,110.16,94238.0,110.8828,110.9426,109.8654,109.8754,94238.0
2025-02-04 12:30:00,110.1,110.79,110.03,110.78,64380.0,109.8156,110.5038,109.7457,110.4938,64380.0
2025-02-04 13:00:00,110.73,111.16,110.51,111.04,44612.0,110.4439,110.8728,110.2245,110.7531,44612.0
2025-02-04 13:30:00,111.04,111.17,110.8,110.83,28881.0,110.7531,110.8828,110.5138,110.5437,28881.0
2025-02-04 14:00:00,110.81,111.55,110.68,111.55,52760.0,110.5237,111.2618,110.3941,111.2618,52760.0
2025-02-04 14:30:00,111.5,111.61,110.69,110.76,80828.0,111.212,111.3217,110.404,110.4739,80828.0
2025-02-04 15:00:00,110.7,111.02,110.65,110.75,64090.0,110.414,110.7332,110.3641,110.4639,64090.0
2025-02-04 15:30:00,110.74,111.7,110.66,111.65,266926.0,110.4539,111.4114,110.3741,111.3616,266926.0
2025-02-05 09:30:00,110.77,111.48,110.52,111.36,83127.0,110.4838,111.192,110.2345,111.0723,83127.0
2025-02-05 10:00:00,111.39,112.19,111.01,112.0,62779.0,111.1022,111.9002,110.7232,111.7107,62779.0
2025-02-05 10:30:00,112.01,112.32,111.74,112.05,46949.0,111.7206,112.0298,111.4513,111.7605,46949.0
2025-02-05 11:00:00,112.07,112.34,111.88,112.26,31286.0,111.7805,112.0498,111.591,111.97,31286.0
2025-02-05 11:30:00,112.22,113.16,112.16,112.76,95700.0,111.9301,112.8677,111.8702,112.4687,95700.0
2025-02-05 12:00:00,112.78,112.93,112.26,112.4,105801.0,112.4886,112.6383,111.97,112.1096,105801.0
2025-02-05 12:30:00,112.45,112.51,112.14,112.4,52064.0,112.1595,112.2193,111.8503,112.1096,52064.0
2025-02-05 13:00:00,112.4,112.63,112.23,112.34,47506.0,112.1096,112.339,111.9401,112.0498,47506.0
2025-02-05 13:30:00,112.37,112.77,112.3,112.61,61859.0,112.0797,112.4787,112.0099,112.3191,61859.0
2025-02-05 14:00:00,112.59,112.8,112.59,112.71,46270.0,112.2991,112.5086,112.2991,112.4188,46270.0
2025-02-05 14:30:00,112.67,112.78,112.53,112.73,52637.0,112.3789,112.4886,112.2393,112.4388,52637.0
2025-02-05 15:00:00,112.76,113.38,112.76,113.28,87534.0,112.4687,113.0871,112.4687,112.9874,87534.0
2025-02-05 15:30:00,113.24,113.24,112.09,112.61,312733.0,112.9475,112.9475,111.8004,112.3191,312733.0
2025-02-06 09:30:00,112.88,113.81,112.2,112.37,73311.0,112.5884,113.516,111.9101,112.0797,73311.0
2025-02-06 10:00:00,112.4,113.94,112.39,112.82,56394.0,112.1096,113.6456,112.0997,112.5285,56394.0
2025-02-06 10:30:00,112.7,112.97,112.04,112.44,36153.0,112.4089,112.6782,111.7506,112.1495,36153.0
2025-02-06 11:00:00,112.49,112.57,111.93,112.04,33433.0,112.1994,112.2792,111.6408,111.7506,33433.0
2025-02-06 11:30:00,111.99,112.32,111.69,112.08,38747.0,111.7007,112.0298,111.4015,111.7905,38747.0
2025-02-06 12:00:00,112.08,112.83,111.96,112.55,41268.0,111.7905,112.5385,111.6708,112.2592,41268.0
2025-02-06 12:30:00,112.54,113.1,112.47,113.09,26684.0,112.2493,112.8078,112.1794,112.7978,26684.0
2025-02-06 13:00:00,113.11,113.35,112.94,113.13,36655.0,112.8178,113.0572,112.6482,112.8377,36655.0
2025-02-06 13:30:00,113.09,113.42,113.0,113.26,38963.0,112.7978,113.127,112.7081,112.9674,38963.0
2025-02-06 14:00:00,113.25,113.25,112.69,112.72,35386.0,112.9574,112.9574,112.3989,112.4288,35386.0
2025-02-06 14:30:00,112.7,112.95,112.36,112.85,36241.0,112.4089,112.6582,112.0697,112.5585,36241.0
2025-02-06 15:00:00,112.9,113.27,112.79,113.1,41934.0,112.6083,112.9774,112.4986,112.8078,41934.0
2025-02-06 15:30:00,113.09,114.12,113.08,114.08,206653.0,112.7978,113.8252,112.7879,113.7853,206653.0
2025-02-07 09:30:00,113.89,114.61,113.05,113.26,105097.0,113.5958,114.3139,112.7579,112.9674,105097.0
2025-02-07 10:00:00,113.07,113.14,112.0,112.84,125844.0,112.7779,112.8477,111.7107,112.5485,125844.0
2025-02-07 10:30:00,112.73,112.94,111.78,112.03,90418.0,112.4388,112.6482,111.4912,111.7406,90418.0
2025-02-07 11:00:00,112.04,112.94,111.73,112.08,62551.0,111.7506,112.6482,111.4414,111.7905,62551.0
2025-02-07 11:30:00,112.17,112.24,111.72,111.76,73862.0,111.8802,111.95,111.4314,111.4713,73862.0
2025-02-07 12:00:00,111.72,112.2,111.5,111.93,66711.0,111.4314,111.9101,111.212,111.6408,66711.0
2025-02-07 12:30:00,111.87,112.17,111.78,112.03,38208.0,111.581,111.8802,111.4912,111.7406,38208.0
2025-02-07 13:00:00,112.06,112.74,112.03,112.4,32865.0,111.7705,112.4487,111.7406,112.1096,32865.0
2025-02-07 13:30:00,112.41,112.58,112.18,112.27,38137.0,112.1196,112.2892,111.8902,111.98,38137.0
2025-02-07 14:00:00,112.27,112.53,112.25,112.37,47875.0,111.98,112.2393,111.96,112.0797,47875.0
2025-02-07 14:30:00,112.36,112.94,112.3,112.76,55139.0,112.0697,112.6482,112.0099,112.4687,55139.0
2025-02-07 15:00:00,112.76,112.95,112.56,112.76,74052.0,112.4687,112.6582,112.2692,112.4687,74052.0
2025-02-07 15:30:00,112.8,113.62,112.63,113.23,190305.0,112.5086,113.3265,112.339,112.9375,190305.0
2025-02-10 09:30:00,114.81,115.06,114.21,114.4,68142.0,114.5134,114.7628,113.915,114.1045,68142.0
2025-02-10 10:00:00,114.35,114.49,112.96,113.04,41686.0,114.0546,114.1942,112.6682,112.748,41686.0
2025-02-10 10:30:00,113.12,113.35,112.83,112.97,39228.0,112.8278,113.0572,112.5385,112.6782,39228.0
2025-02-10 11:00:00,113.02,113.4,113.01,113.37,43084.0,112.728,113.107,112.7181,113.0771,43084.0
2025-02-10 11:30:00,113.44,113.81,113.31,113.74,32449.0,113.1469,113.516,113.0173,113.4462,32449.0
2025-02-10 12:00:00,113.74,113.9,113.61,113.78,28247.0,113.4462,113.6058,113.3165,113.4861,28247.0
2025-02-10 12:30:00,113.78,114.12,113.74,114.1,29120.0,113.4861,113.8252,113.4462,113.8052,29120.0
2025-02-10 13:00:00,114.05,114.22,113.91,114.08,20913.0,113.7554,113.9249,113.6157,113.7853,20913.0
2025-02-10 13:30:00,114.12,114.19,113.71,113.71,40393.0,113.8252,113.895,113.4162,113.4162,40393.0
2025-02-10 14:00:00,113.71,113.77,113.59,113.71,28620.0,113.4162,113.4761,113.2966,113.4162,28620.0
2025-02-10 14:30:00,113.72,113.85,113.5,113.81,36896.0,113.4262,113.5559,113.2068,113.516,36896.0
2025-02-10 15:00:00,113.77,113.98,113.62,113.76,69179.0,113.4761,113.6855,113.3265,113.4661,69179.0
2025-02-10 15:30:00,113.74,114.19,113.63,114.06,171359.0,113.4462,113.895,113.3364,113.7653,171359.0
2025-02-11 09:30:00,113.03,114.72,112.74,113.79,65705.0,112.738,114.4236,112.4487,113.496,65705.0
2025-02-11 10:00:00,113.88,114.02,113.09,113.37,90764.0,113.5858,113.7254,112.7978,113.0771,90764.0
2025-02-11 10:30:00,113.46,113.48,112.61,113.14,41521.0,113.1669,113.1868,112.3191,112.8477,41521.0
2025-02-11 11:00:00,113.14,113.62,113.1,113.26,32997.0,112.8477,113.3265,112.8078,112.9674,32997.0
2025-02-11 11:30:00,113.27,113.41,112.69,112.86,31460.0,112.9774,113.117,112.3989,112.5684,31460.0
2025-02-11 12:00:00,112.8,112.8,112.45,112.5,51507.0,112.5086,112.5086,112.1595,112.2094,51507.0
2025-02-11 12:30:00,112.5,112.7,112.32,112.46,20460.0,112.2094,112.4089,112.0298,112.1695,20460.0
2025-02-11 13:00:00,112.42,112.73,112.26,112.59,27507.0,112.1296,112.4388,111.97,112.2991,27507.0
2025-02-11 13:30:00,112.57,112.94,112.55,112.66,26916.0,112.2792,112.6482,112.2592,112.369,26916.0
2025-02-11 14:00:00,112.63,112.88,112.56,112.78,39305.0,112.339,112.5884,112.2692,112.4886,39305.0
2025-02-11 14:30:00,112.8,113.12,112.72,112.99,53773.0,112.5086,112.8278,112.4288,112.6981,53773.0
2025-02-11 15:00:00,113.03,113.28,112.97,113.23,41530.0,112.738,112.9874,112.6782,112.9375,41530.0
2025-02-11 15:30:00,113.24,113.37,112.48,112.76,165048.0,112.9475,113.0771,112.1894,112.4687,165048.0
2025-02-12 09:30:00,109.95,111.31,109.4,110.42,109713.0,109.666,111.0224,109.1174,110.1347,109713.0
2025-02-12 10:00:00,110.42,110.73,109.85,110.27,76736.0,110.1347,110.4439,109.5662,109.9851,76736.0
2025-02-12 10:30:00,110.28,110.81,110.13,110.19,57412.0,109.9951,110.5237,109.8455,109.9053,57412.0
2025-02-12 11:00:00,110.24,110.38,110.02,110.28,57048.0,109.9552,110.0948,109.7358,109.9951,57048.0
2025-02-12 11:30:00,110.29,110.89,110.28,110.82,37916.0,110.0051,110.6035,109.9951,110.5337,37916.0
2025-02-12 12:00:00,110.79,111.45,110.74,111.34,37583.0,110.5038,111.1621,110.4539,111.0524,37583.0
2025-02-12 12:30:00,111.27,111.9,111.18,111.86,46414.0,110.9825,111.6109,110.8928,111.571,46414.0
2025-02-12 13:00:00,111.86,111.93,111.39,111.43,27645.0,111.571,111.6408,111.1022,111.1421,27645.0
2025-02-12 13:30:00,111.45,111.63,111.41,111.53,35264.0,111.1621,111.3416,111.1222,111.2419,35264.0
2025-02-12 14:00:00,111.54,111.62,111.0,111.29,62955.0,111.2518,111.3316,110.7132,111.0025,62955.0
2025-02-12 14:30:00,111.29,111.38,111.11,111.11,35637.0,111.0025,111.0923,110.823,110.823,35637.0
2025-02-12 15:00:00,111.11,111.44,111.11,111.36,44473.0,110.823,111.1521,110.823,111.0723,44473.0
2025-02-12 15:30:00,111.38,111.61,111.08,111.57,160337.0,111.0923,111.3217,110.793,111.2818,160337.0
2025-02-13 09:30:00,111.77,112.29,111.29,111.76,66259.0,111.4813,111.9999,111.0025,111.4713,66259.0
2025-02-13 10:00:00,111.9,112.31,111.17,111.45,61409.0,111.6109,112.0199,110.8828,111.1621,61409.0
2025-02-13 10:30:00,111.46,112.34,111.45,111.88,47723.0,111.1721,112.0498,111.1621,111.591,47723.0
2025-02-13 11:00:00,111.88,113.21,111.8,112.91,75474.0,111.591,112.9175,111.5112,112.6183,75474.0
2025-02-13 11:30:00,112.93,112.93,112.08,112.33,44734.0,112.6383,112.6383,111.7905,112.0398,44734.0
2025-02-13 12:00:00,112.34,112.55,112.1,112.31,33140.0,112.0498,112.2592,111.8104,112.0199,33140.0
2025-02-13 12:30:00,112.3,112.57,112.19,112.29,31817.0,112.0099,112.2792,111.9002,111.9999,31817.0
2025-02-13 13:00:00,112.25,112.28,111.66,112.1,27940.0,111.96,111.9899,111.3715,111.8104,27940.0
2025-02-13 13:30:00,112.15,112.27,111.76,112.11,34516.0,111.8603,111.98,111.4713,111.8204,34516.0
2025-02-13 14:00:00,112.11,112.26,111.78,111.88,34565.0,111.8204,111.97,111.4912,111.591,34565.0
2025-02-13 14:30:00,111.94,112.63,111.85,112.37,47115.0,111.6508,112.339,111.561,112.0797,47115.0
2025-02-13 15:00:00,112.39,112.95,112.34,112.91,61706.0,112.0997,112.6582,112.0498,112.6183,61706.0
2025-02-13 15:30:00,112.89,113.19,112.67,112.87,151864.0,112.5984,112.8976,112.3789,112.5784,151864.0
2025-02-14 09:30:00,112.26,113.6,112.07,112.97,62342.0,112.0886,113.4266,111.8989,112.7975,62342.0
2025-02-14 10:00:00,113.0,113.14,112.58,112.75,32787.0,112.8275,112.9673,112.4081,112.5779,32787.0
2025-02-14 10:30:00,112.84,112.98,112.5,112.76,46702.0,112.6677,112.8075,112.3283,112.5879,46702.0
2025-02-14 11:00:00,112.76,113.64,112.7,113.27,78522.0,112.5879,113.4665,112.528,113.0971,78522.0
2025-02-14 11:30:00,113.21,113.34,112.78,112.97,23533.0,113.0372,113.167,112.6078,112.7975,23533.0
2025-02-14 12:00:00,113.01,113.01,112.54,112.59,22035.0,112.8375,112.8375,112.3682,112.4181,22035.0
2025-02-14 12:30:00,112.55,112.94,112.49,112.87,33060.0,112.3782,112.7676,112.3183,112.6977,33060.0
2025-02-14 13:00:00,112.87,112.96,112.73,112.82,32658.0,112.6977,112.7876,112.5579,112.6478,32658.0
2025-02-14 13:30:00,112.82,113.23,112.81,113.13,31639.0,112.6478,113.0572,112.6378,112.9573,31639.0
2025-02-14 14:00:00,113.12,113.41,112.98,113.03,28482.0,112.9473,113.2369,112.8075,112.8575,28482.0
2025-02-14 14:30:00,112.99,113.09,112.37,112.86,40014.0,112.8175,112.9174,112.1985,112.6877,40014.0
2025-02-14 15:00:00,112.86,113.19,112.8,113.0,32128.0,112.6877,113.0172,112.6278,112.8275,32128.0
2025-02-14 15:30:00,113.02,113.51,112.98,113.19,185569.0,112.8475,113.3367,112.8075,113.0172,185569.0
2025-02-18 09:30:00,114.66,115.96,113.56,114.48,132967.0,114.485,115.783,113.3866,114.3052,132967.0
2025-02-18 10:00:00,114.49,115.77,114.2,115.61,79603.0,114.3152,115.5933,114.0257,115.4335,79603.0
2025-02-18 10:30:00,115.68,115.85,115.1,115.46,69626.0,115.5034,115.6732,114.9243,115.2837,69626.0
2025-02-18 11:00:00,115.4,115.82,115.2,115.62,89680.0,115.2238,115.6432,115.0241,115.4435,89680.0
2025-02-18 11:30:00,115.56,115.68,114.96,115.07,209010.0,115.3836,115.5034,114.7845,114.8943,209010.0
2025-02-18 12:00:00,115.08,115.51,115.04,115.39,33948.0,114.9043,115.3337,114.8644,115.2139,33948.0
2025-02-18 12:30:00,115.39,115.9,115.39,115.49,56606.0,115.2139,115.7231,115.2139,115.3137,56606.0
2025-02-18 13:00:00,115.49,115.73,115.32,115.38,37925.0,115.3137,115.5533,115.144,115.2039,37925.0
2025-02-18 13:30:00,115.39,115.58,115.2,115.36,31746.0,115.2139,115.4036,115.0241,115.1839,31746.0
2025-02-18 14:00:00,115.33,115.55,114.66,114.7,147603.0,115.1539,115.3736,114.485,114.5249,147603.0
2025-02-18 14:30:00,114.68,115.23,114.68,115.05,41502.0,114.5049,115.0541,114.5049,114.8744,41502.0
2025-02-18 15:00:00,114.98,115.43,114.7,115.43,68299.0,114.8045,115.2538,114.5249,115.2538,68299.0
2025-02-18 15:30:00,115.38,115.46,114.81,115.04,212604.0,115.2039,115.2837,114.6347,114.8644,212604.0
2025-02-19 09:30:00,114.61,115.67,114.43,114.79,54315.0,114.435,115.4934,114.2553,114.6148,54315.0
2025-02-19 10:00:00,114.9,115.76,114.79,115.47,48390.0,114.7246,115.5833,114.6148,115.2937,48390.0
2025-02-19 10:30:00,115.51,116.2,115.46,115.54,37528.0,115.3337,116.0226,115.2837,115.3636,37528.0
2025-02-19 11:00:00,115.55,116.38,115.5,115.96,34156.0,115.3736,116.2023,115.3237,115.783,34156.0
2025-02-19 11:30:00,115.97,116.23,115.56,115.7,30070.0,115.793,116.0526,115.3836,115.5234,30070.0
2025-02-19 12:00:00,115.67,115.77,115.4,115.51,25567.0,115.4934,115.5933,115.2238,115.3337,25567.0
2025-02-19 12:30:00,115.44,115.96,115.43,115.69,32733.0,115.2638,115.783,115.2538,115.5134,32733.0
2025-02-19 13:00:00,115.65,116.1,115.58,116.08,33817.0,115.4735,115.9228,115.4036,115.9028,33817.0
2025-02-19 13:30:00,116.08,116.6,115.95,116.01,55172.0,115.9028,116.422,115.773,115.8329,55172.0
2025-02-19 14:00:00,116.08,116.38,116.04,116.21,30573.0,115.9028,116.2023,115.8629,116.0326,30573.0
2025-02-19 14:30:00,116.17,116.48,116.11,116.3,38696.0,115.9927,116.3022,115.9328,116.1225,38696.0
2025-02-19 15:00:00,116.28,116.28,115.44,115.53,92191.0,116.1025,116.1025,115.2638,115.3536,92191.0
2025-02-19 15:30:00,115.55,116.36,115.55,115.87,148795.0,115.3736,116.1824,115.3736,115.6931,148795.0
2025-02-20 09:30:00,116.31,118.76,116.11,117.01,435024.0,116.1325,118.5787,115.9328,116.8314,435024.0
2025-02-20 10:00:00,117.04,117.91,116.82,117.15,99263.0,116.8613,117.73,116.6417,116.9712,99263.0
2025-02-20 10:30:00,117.21,117.48,116.08,116.08,57804.0,117.0311,117.3007,115.9028,115.9028,57804.0
2025-02-20 11:00:00,116.16,116.53,116.1,116.43,59247.0,115.9827,116.3521,115.9228,116.2523,59247.0
2025-02-20 11:30:00,116.47,116.74,116.06,116.73,36459.0,116.2922,116.5618,115.8828,116.5518,36459.0
2025-02-20 12:00:00,116.81,117.68,116.73,117.64,41463.0,116.6317,117.5004,116.5518,117.4604,41463.0
2025-02-20 12:30:00,117.64,118.02,117.24,117.24,28121.0,117.4604,117.8398,117.061,117.061,28121.0
2025-02-20 13:00:00,117.23,117.32,117.08,117.24,29043.0,117.051,117.1409,116.9013,117.061,29043.0
2025-02-20 13:30:00,117.23,117.42,117.15,117.4,37218.0,117.051,117.2408,116.9712,117.2208,37218.0
2025-02-20 14:00:00,117.36,118.03,117.32,117.97,39870.0,117.1808,117.8498,117.1409,117.7899,39870.0
2025-02-20 14:30:00,117.93,118.41,117.83,118.37,49807.0,117.75,118.2292,117.6501,118.1893,49807.0
2025-02-20 15:00:00,118.39,118.39,117.62,117.69,59648.0,118.2093,118.2093,117.4405,117.5103,59648.0
2025-02-20 15:30:00,117.72,118.6,117.64,118.53,288893.0,117.5403,118.419,117.4604,118.3491,288893.0
2025-02-21 09:30:00,119.34,120.64,119.04,120.57,83566.0,119.1578,120.4558,118.8583,120.3859,83566.0
2025-02-21 10:00:00,120.4,120.48,118.35,118.42,93753.0,120.2162,120.2961,118.1693,118.2392,93753.0
2025-02-21 10:30:00,118.36,118.4,117.46,117.65,79123.0,118.1793,118.2193,117.2807,117.4704,79123.0
2025-02-21 11:00:00,117.7,117.7,116.52,116.99,96208.0,117.5203,117.5203,116.3421,116.8114,96208.0
2025-02-21 11:30:00,116.98,117.32,116.76,117.3,53766.0,116.8014,117.1409,116.5818,117.1209,53766.0
2025-02-21 12:00:00,117.32,117.55,116.27,116.73,48094.0,117.1409,117.3706,116.0925,116.5518,48094.0
2025-02-21 12:30:00,116.73,116.73,115.32,115.74,74646.0,116.5518,116.5518,115.144,115.5633,74646.0
2025-02-21 13:00:00,115.76,115.76,115.08,115.31,44857.0,115.5833,115.5833,114.9043,115.134,44857.0
2025-02-21 13:30:00,115.26,115.68,115.02,115.07,37054.0,115.0841,115.5034,114.8444,114.8943,37054.0
2025-02-21 14:00:00,115.12,115.26,114.63,114.7,42227.0,114.9443,115.0841,114.455,114.5249,42227.0
2025-02-21 14:30:00,114.77,115.1,114.74,114.98,41180.0,114.5948,114.9243,114.5648,114.8045,41180.0
2025-02-21 15:00:00,114.95,115.53,114.8,115.52,82258.0,114.7745,115.3536,114.6248,115.3437,82258.0
2025-02-21 15:30:00,115.54,116.18,115.53,115.85,310347.0,115.3636,116.0026,115.3536,115.6732,310347.0
2025-02-24 09:30:00,116.12,116.49,113.25,113.27,73330.0,115.9427,116.3122,113.0771,113.0971,73330.0
2025-02-24 10:00:00,113.33,115.23,112.78,114.51,84537.0,113.157,115.0541,112.6078,114.3352,84537.0
2025-02-24 10:30:00,114.54,114.75,113.7,114.05,48299.0,114.3652,114.5748,113.5264,113.8759,48299.0
2025-02-24 11:00:00,114.06,115.12,113.84,115.0,38298.0,113.8859,114.9443,113.6662,114.8244,38298.0
2025-02-24 11:30:00,114.95,115.32,114.59,114.95,33379.0,114.7745,115.144,114.4151,114.7745,33379.0
2025-02-24 12:00:00,115.02,115.36,114.84,115.14,24089.0,114.8444,115.1839,114.6647,114.9642,24089.0
2025-02-24 12:30:00,115.19,115.71,115.17,115.38,36474.0,115.0142,115.5334,114.9942,115.2039,36474.0
2025-02-24 13:00:00,115.32,115.82,115.3,115.57,22816.0,115.144,115.6432,115.124,115.3936,22816.0
2025-02-24 13:30:00,115.53,115.69,115.11,115.22,33349.0,115.3536,115.5134,114.9343,115.0441,33349.0
2025-02-24 14:00:00,115.27,115.45,114.82,115.03,21364.0,115.094,115.2738,114.6447,114.8544,21364.0
2025-02-24 14:30:00,114.97,115.18,114.64,114.67,26035.0,114.7945,115.0042,114.465,114.495,26035.0
2025-02-24 15:00:00,114.73,114.73,113.99,114.0,52545.0,114.5549,114.5549,113.816,113.826,52545.0
2025-02-24 15:30:00,114.0,114.76,113.43,113.52,387887.0,113.826,114.5848,113.2568,113.3467,387887.0
2025-02-25 09:30:00,114.17,114.5,112.52,113.31,66946.0,113.9957,114.3252,112.3482,113.137,66946.0
2025-02-25 10:00:00,113.14,113.23,111.64,111.8,75885.0,112.9673,113.0572,111.4696,111.6293,75885.0
2025-02-25 10:30:00,111.95,112.81,111.68,112.55,117876.0,111.7791,112.6378,111.5095,112.3782,117876.0
2025-02-25 11:00:00,112.54,112.54,111.55,111.73,93275.0,112.3682,112.3682,111.3797,111.5594,93275.0
2025-02-25 11:30:00,111.83,112.35,111.43,112.0,46467.0,111.6593,112.1785,111.2599,111.829,46467.0
2025-02-25 12:00:00,111.95,112.16,111.44,112.14,29913.0,111.7791,111.9888,111.2699,111.9688,29913.0
2025-02-25 12:30:00,112.15,112.36,111.94,112.24,51715.0,111.9788,112.1885,111.7691,112.0687,51715.0
2025-02-25 13:00:00,112.3,112.59,111.76,111.9,73673.0,112.1286,112.4181,111.5894,111.7292,73673.0
2025-02-25 13:30:00,111.92,112.13,111.86,111.87,26631.0,111.7492,111.9588,111.6892,111.6992,26631.0
2025-02-25 14:00:00,111.87,112.0,110.96,111.03,34185.0,111.6992,111.829,110.7906,110.8605,34185.0
2025-02-25 14:30:00,111.04,111.72,111.03,111.72,36400.0,110.8705,111.5495,110.8605,111.5495,36400.0
2025-02-25 15:00:00,111.72,112.2,111.49,111.84,83460.0,111.5495,112.0287,111.3198,111.6693,83460.0
2025-02-25 15:30:00,111.86,112.09,111.07,111.35,388136.0,111.6892,111.9189,110.9004,111.18,388136.0
2025-02-26 09:30:00,113.0,114.99,112.53,114.99,89281.0,112.8275,114.8145,112.3582,114.8145,89281.0
2025-02-26 10:00:00,115.04,115.46,114.68,114.73,50856.0,114.8644,115.2837,114.5049,114.5549,50856.0
2025-02-26 10:30:00,114.74,115.7,114.74,115.7,75280.0,114.5648,115.5234,114.5648,115.5234,75280.0
2025-02-26 11:00:00,115.59,116.57,115.59,116.15,63692.0,115.4135,116.3921,115.4135,115.9727,63692.0
2025-02-26 11:30:00,116.05,116.32,115.79,116.03,64257.0,115.8728,116.1424,115.6132,115.8529,64257.0
2025-02-26 12:00:00,116.03,116.74,115.96,116.7,51290.0,115.8529,116.5618,115.783,116.5219,51290.0
2025-02-26 12:30:00,116.69,116.71,115.48,115.57,55729.0,116.5119,116.5318,115.3037,115.3936,55729.0
2025-02-26 13:00:00,115.47,115.73,114.81,114.81,74940.0,115.2937,115.5533,114.6347,114.6347,74940.0
2025-02-26 13:30:00,114.78,115.06,113.38,113.5,340860.0,114.6048,114.8844,113.2069,113.3267,340860.0
2025-02-26 14:00:00,113.43,113.8,112.35,113.1,223327.0,113.2568,113.6263,112.1785,112.9274,223327.0
2025-02-26 14:30:00,113.07,113.69,112.93,113.01,76933.0,112.8974,113.5164,112.7576,112.8375,76933.0
2025-02-26 15:00:00,113.01,113.73,112.88,113.62,103629.0,112.8375,113.5564,112.7077,113.4466,103629.0
2025-02-26 15:30:00,113.6,115.03,113.23,114.83,890209.0,113.4266,114.8544,113.0572,114.6547,890209.0
2025-02-27 09:30:00,115.55,116.42,113.12,113.12,94242.0,115.3736,116.2423,112.9473,112.9473,94242.0
2025-02-27 10:00:00,113.11,115.13,112.19,114.87,99096.0,112.9373,114.9543,112.0187,114.6946,99096.0
2025-02-27 10:30:00,114.72,114.97,113.63,113.81,66733.0,114.5449,114.7945,113.4565,113.6363,66733.0
2025-02-27 11:00:00,113.7,114.14,113.42,113.56,59344.0,113.5264,113.9658,113.2469,113.3866,59344.0
2025-02-27 11:30:00,113.56,113.87,113.07,113.11,57556.0,113.3866,113.6962,112.8974,112.9373,57556.0
2025-02-27 12:00:00,113.15,113.43,112.75,113.43,26246.0,112.9773,113.2568,112.5779,113.2568,26246.0
2025-02-27 12:30:00,113.49,113.61,112.99,113.16,30416.0,113.3168,113.4366,112.8175,112.9873,30416.0
2025-02-27 13:00:00,113.24,113.52,113.16,113.3,25541.0,113.0671,113.3467,112.9873,113.127,25541.0
2025-02-27 13:30:00,113.28,113.45,112.89,112.91,34711.0,113.1071,113.2768,112.7177,112.7376,34711.0
2025-02-27 14:00:00,112.88,112.96,112.13,112.13,36637.0,112.7077,112.7876,111.9588,111.9588,36637.0
2025-02-27 14:30:00,112.17,112.18,111.3,111.68,41742.0,111.9988,112.0088,111.1301,111.5095,41742.0
2025-02-27 15:00:00,111.68,111.8,110.0,110.05,112981.0,111.5095,111.6293,109.8321,109.882,112981.0
2025-02-27 15:30:00,110.05,110.37,108.73,108.8,506560.0,109.882,110.2015,108.564,108.6339,506560.0
2025-02-28 09:30:00,109.39,110.03,107.78,109.56,88432.0,109.223,109.862,107.6155,109.3928,88432.0
2025-02-28 10:00:00,109.64,110.99,109.35,110.95,66660.0,109.4726,110.8206,109.1831,110.7806,66660.0
2025-02-28 10:30:00,110.85,111.36,109.99,110.38,40587.0,110.6808,111.19,109.8221,110.2115,40587.0
2025-02-28 11:00:00,110.37,110.76,109.39,109.39,69187.0,110.2015,110.5909,109.223,109.223,69187.0
2025-02-28 11:30:00,109.47,110.15,109.42,109.59,43439.0,109.3029,109.9819,109.253,109.4227,43439.0
2025-02-28 12:00:00,109.62,109.99,109.31,109.61,40774.0,109.4527,109.8221,109.1431,109.4427,40774.0
2025-02-28 12:30:00,109.59,109.61,108.41,108.41,27693.0,109.4227,109.4427,108.2445,108.2445,27693.0
2025-02-28 13:00:00,108.35,108.68,107.42,108.09,93274.0,108.1846,108.5141,107.256,107.925,93274.0
2025-02-28 13:30:00,108.1,108.73,107.66,107.66,36467.0,107.935,108.564,107.4957,107.4957,36467.0
2025-02-28 14:00:00,107.74,108.09,107.5,107.96,48563.0,107.5755,107.925,107.3359,107.7952,48563.0
2025-02-28 14:30:00,107.96,108.75,107.94,108.6,75154.0,107.7952,108.584,107.7752,108.4342,75154.0
2025-02-28 15:00:00,108.55,109.16,108.42,109.07,143816.0,108.3843,108.9934,108.2545,108.9035,143816.0
2025-02-28 15:30:00,109.04,110.14,108.19,109.92,423670.0,108.8735,109.9719,108.0248,109.7522,423670.0
2025-03-03 09:30:00,110.96,111.69,108.04,109.09,100095.0,110.7906,111.5195,107.8751,108.9235,100095.0
2025-03-03 10:00:00,108.87,110.47,108.38,110.47,109127.0,108.7038,110.3014,108.2146,110.3014,109127.0
2025-03-03 10:30:00,110.75,111.14,109.55,109.61,81492.0,110.5809,110.9703,109.3828,109.4427,81492.0
2025-03-03 11:00:00,109.72,110.05,108.98,109.05,55199.0,109.5525,109.882,108.8136,108.8835,55199.0
2025-03-03 11:30:00,109.09,109.27,108.5,109.13,57137.0,108.9235,109.1032,108.3344,108.9634,57137.0
2025-03-03 12:00:00,109.12,109.77,109.02,109.52,51448.0,108.9534,109.6024,108.8536,109.3528,51448.0
2025-03-03 12:30:00,109.55,109.55,108.63,108.77,32138.0,109.3828,109.3828,108.4642,108.604,32138.0
2025-03-03 13:00:00,108.73,108.81,107.59,107.62,54523.0,108.564,108.6439,107.4258,107.4557,54523.0
2025-03-03 13:30:00,107.71,108.67,107.52,108.07,59739.0,107.5456,108.5041,107.3559,107.905,59739.0
2025-03-03 14:00:00,107.98,108.49,107.57,107.64,37560.0,107.8152,108.3244,107.4058,107.4757,37560.0
2025-03-03 14:30:00,107.64,108.35,106.88,106.93,56530.0,107.4757,108.1846,106.7168,106.7668,56530.0
2025-03-03 15:00:00,106.81,106.81,104.92,105.16,118382.0,106.647,106.647,104.7598,104.9995,118382.0
2025-03-03 15:30:00,105.16,105.85,104.99,105.78,608865.0,104.9995,105.6884,104.8297,105.6185,608865.0
2025-03-04 09:30:00,106.13,107.45,104.89,104.9,141571.0,105.968,107.286,104.7299,104.7399,141571.0
2025-03-04 10:00:00,104.88,104.94,103.22,104.43,99460.0,104.7199,104.7798,103.0624,104.2706,99460.0
2025-03-04 10:30:00,104.43,105.47,104.22,105.17,55110.0,104.2706,105.309,104.0609,105.0095,55110.0
2025-03-04 11:00:00,105.08,105.59,104.27,104.41,55391.0,104.9196,105.4288,104.1108,104.2506,55391.0
2025-03-04 11:30:00,104.44,106.29,104.44,105.87,50381.0,104.2806,106.1277,104.2806,105.7084,50381.0
2025-03-04 12:00:00,105.94,107.49,105.7,107.15,54336.0,105.7783,107.3259,105.5386,106.9864,54336.0
2025-03-04 12:30:00,107.06,107.64,106.78,106.89,47659.0,106.8966,107.4757,106.617,106.7268,47659.0
2025-03-04 13:00:00,106.88,108.02,106.85,107.15,48583.0,106.7168,107.8551,106.6869,106.9864,48583.0
2025-03-04 13:30:00,107.08,108.09,106.89,107.85,48044.0,106.9165,107.925,106.7268,107.6854,48044.0
2025-03-04 14:00:00,107.88,108.68,107.8,108.34,68712.0,107.7153,108.5141,107.6354,108.1746,68712.0
2025-03-04 14:30:00,108.35,108.67,107.88,108.04,98438.0,108.1846,108.5041,107.7153,107.8751,98438.0
2025-03-04 15:00:00,107.99,109.66,107.99,109.27,99674.0,107.8252,109.4926,107.8252,109.1032,99674.0
2025-03-04 15:30:00,109.22,109.27,106.48,107.27,528216.0,109.0533,109.1032,106.3175,107.1062,528216.0
2025-03-05 09:30:00,108.0,108.35,106.66,106.97,86831.0,107.8351,108.1846,106.4972,106.8067,86831.0
2025-03-05 10:00:00,107.05,108.14,106.88,107.5,55583.0,106.8866,107.9749,106.7168,107.3359,55583.0
2025-03-05 10:30:00,107.57,108.4,107.37,107.81,64517.0,107.4058,108.2345,107.2061,107.6454,64517.0
2025-03-05 11:00:00,107.77,107.9,107.03,107.21,43310.0,107.6055,107.7353,106.8666,107.0463,43310.0
2025-03-05 11:30:00,107.22,107.56,106.65,107.31,61245.0,107.0563,107.3958,106.4872,107.1462,61245.0
2025-03-05 12:00:00,107.32,108.41,107.31,108.22,41344.0,107.1562,108.2445,107.1462,108.0548,41344.0
2025-03-05 12:30:00,108.26,108.98,108.08,108.73,34806.0,108.0947,108.8136,107.915,108.564,34806.0
2025-03-05 13:00:00,108.84,109.11,108.26,108.7,35313.0,108.6739,108.9434,108.0947,108.5341,35313.0
2025-03-05 13:30:00,108.7,109.43,108.53,109.36,44735.0,108.5341,109.263,108.3643,109.1931,44735.0
2025-03-05 14:00:00,109.35,110.23,109.27,109.83,52176.0,109.1831,110.0617,109.1032,109.6623,52176.0
2025-03-05 14:30:00,109.83,110.14,109.79,109.92,38180.0,109.6623,109.9719,109.6224,109.7522,38180.0
2025-03-05 15:00:00,109.88,110.64,109.86,110.45,65407.0,109.7123,110.4711,109.6923,110.2814,65407.0
2025-03-05 15:30:00,110.4,110.69,110.0,110.23,227426.0,110.2315,110.521,109.8321,110.0617,227426.0
2025-03-06 09:30:00,106.97,108.66,106.34,108.06,77151.0,106.8067,108.4941,106.1777,107.895,77151.0
2025-03-06 10:00:00,108.03,109.28,107.7,109.28,29972.0,107.8651,109.1132,107.5356,109.1132,29972.0
2025-03-06 10:30:00,109.29,109.67,108.18,108.34,53709.0,109.1232,109.5026,108.0149,108.1746,53709.0
2025-03-06 11:00:00,108.38,108.69,107.67,108.16,60233.0,108.2146,108.5241,107.5056,107.9949,60233.0
2025-03-06 11:30:00,108.33,108.62,107.35,107.45,41671.0,108.1646,108.4542,107.1861,107.286,41671.0
2025-03-06 12:00:00,107.36,107.5,106.63,106.76,47112.0,107.1961,107.3359,106.4672,106.597,47112.0
2025-03-06 12:30:00,106.73,107.13,106.02,106.59,40663.0,106.5671,106.9665,105.8582,106.4273,40663.0
2025-03-06 13:00:00,106.64,107.39,106.52,106.89,60237.0,106.4772,107.2261,106.3574,106.7268,60237.0
2025-03-06 13:30:00,106.84,107.17,106.0,106.54,60197.0,106.6769,107.0064,105.8382,106.3774,60197.0
2025-03-06 14:00:00,106.55,106.63,105.88,106.08,42892.0,106.3873,106.4672,105.7184,105.9181,42892.0
2025-03-06 14:30:00,105.97,107.88,105.88,106.48,57646.0,105.8082,107.7153,105.7184,106.3175,57646.0
2025-03-06 15:00:00,106.4,107.11,105.77,106.48,182187.0,106.2376,106.9465,105.6085,106.3175,182187.0
2025-03-06 15:30:00,106.53,106.83,105.13,105.39,813761.0,106.3674,106.6669,104.9695,105.2291,813761.0
2025-03-07 09:30:00,106.14,106.82,105.04,106.28,52791.0,105.978,106.6569,104.8797,106.1178,52791.0
2025-03-07 10:00:00,106.14,106.76,105.19,105.3,43392.0,105.978,106.597,105.0294,105.1393,43392.0
2025-03-07 10:30:00,105.29,105.94,104.4,105.57,69570.0,105.1293,105.7783,104.2406,105.4088,69570.0
2025-03-07 11:00:00,105.61,105.9,104.88,105.01,94379.0,105.4488,105.7383,104.7199,104.8497,94379.0
2025-03-07 11:30:00,105.07,105.12,104.36,104.86,59178.0,104.9096,104.9595,104.2007,104.6999,59178.0
2025-03-07 12:00:00,104.82,105.59,104.35,105.02,50601.0,104.66,105.4288,104.1907,104.8597,50601.0
2025-03-07 12:30:00,104.92,106.98,104.81,105.93,63306.0,104.7598,106.8167,104.65,105.7683,63306.0
2025-03-07 13:00:00,105.92,107.07,105.9,106.3,44763.0,105.7583,106.9066,105.7383,106.1377,44763.0
2025-03-07 13:30:00,106.28,107.36,106.23,107.21,58040.0,106.1178,107.1961,106.0678,107.0463,58040.0
2025-03-07 14:00:00,107.28,108.35,107.07,108.25,70939.0,107.1162,108.1846,106.9066,108.0848,70939.0
2025-03-07 14:30:00,108.2,108.8,107.87,107.94,54625.0,108.0348,108.6339,107.7053,107.7752,54625.0
2025-03-07 15:00:00,107.89,108.66,107.68,108.39,68947.0,107.7253,108.4941,107.5156,108.2245,68947.0
2025-03-07 15:30:00,108.36,108.84,107.57,108.56,261672.0,108.1946,108.6739,107.4058,108.3943,261672.0
2025-03-10 09:30:00,105.95,105.95,104.31,105.24,124210.0,105.7883,105.7883,104.1508,105.0793,124210.0
2025-03-10 10:00:00,105.13,105.6,104.31,104.98,60185.0,104.9695,105.4388,104.1508,104.8197,60185.0
2025-03-10 10:30:00,104.96,105.07,104.33,104.71,53089.0,104.7998,104.9096,104.1707,104.5502,53089.0
2025-03-10 11:00:00,104.72,105.68,104.71,105.42,41519.0,104.5601,105.5187,104.5502,105.2591,41519.0
2025-03-10 11:30:00,105.32,106.05,104.65,104.72,42150.0,105.1592,105.8881,104.4902,104.5601,42150.0
2025-03-10 12:00:00,104.75,105.39,104.74,105.16,54104.0,104.5901,105.2291,104.5801,104.9995,54104.0
2025-03-10 12:30:00,105.18,105.65,104.96,105.25,41393.0,105.0194,105.4887,104.7998,105.0893,41393.0
2025-03-10 13:00:00,105.22,105.22,104.35,104.76,65421.0,105.0594,105.0594,104.1907,104.6001,65421.0
2025-03-10 13:30:00,104.65,104.89,103.7,103.78,40500.0,104.4902,104.7299,103.5417,103.6216,40500.0
2025-03-10 14:00:00,103.82,104.27,103.46,103.53,45351.0,103.6615,104.1108,103.3021,103.372,45351.0
2025-03-10 14:30:00,103.53,103.94,103.1,103.19,53662.0,103.372,103.7813,102.9426,103.0325,53662.0
2025-03-10 15:00:00,103.15,104.28,102.43,103.7,189757.0,102.9925,104.1208,102.2736,103.5417,189757.0
2025-03-10 15:30:00,103.73,105.29,103.72,105.02,461017.0,103.5717,105.1293,103.5617,104.8597,461017.0
2025-03-11 09:30:00,91.89,94.37,87.23,89.12,1244730.0,91.7497,94.2259,87.0968,88.984,1244730.0
2025-03-11 10:00:00,89.11,90.24,84.8,84.8,854314.0,88.974,90.1022,84.6706,84.6706,854314.0
2025-03-11 10:30:00,84.8,85.99,82.98,83.97,1476893.0,84.6706,85.8587,82.8533,83.8418,1476893.0
2025-03-11 11:00:00,84.0,87.44,83.75,86.68,678704.0,83.8718,87.3065,83.6222,86.5477,678704.0
2025-03-11 11:30:00,86.78,87.88,86.66,86.95,318072.0,86.6475,87.7458,86.5277,86.8173,318072.0
2025-03-11 12:00:00,86.92,86.93,85.61,85.95,201655.0,86.7873,86.7973,85.4793,85.8188,201655.0
2025-03-11 12:30:00,86.02,87.19,85.86,86.13,226166.0,85.8887,87.0569,85.7289,85.9985,226166.0
2025-03-11 13:00:00,86.12,86.19,85.18,85.33,141095.0,85.9885,86.0584,85.05,85.1997,141095.0
2025-03-11 13:30:00,85.31,87.11,85.31,86.73,182433.0,85.1798,86.977,85.1798,86.5976,182433.0
2025-03-11 14:00:00,86.79,88.39,86.76,88.07,288085.0,86.6575,88.2551,86.6276,87.9356,288085.0
2025-03-11 14:30:00,88.11,90.11,87.66,89.67,522643.0,87.9755,89.9724,87.5262,89.5331,522643.0
2025-03-11 15:00:00,89.68,89.68,87.41,87.95,400148.0,89.5431,89.5431,87.2766,87.8157,400148.0
2025-03-11 15:30:00,87.95,88.96,86.82,87.07,1158786.0,87.8157,88.8242,86.6875,86.9371,1158786.0
2025-03-12 09:30:00,89.03,89.04,86.22,86.86,565999.0,88.8941,88.9041,86.0884,86.7274,565999.0
2025-03-12 10:00:00,86.77,87.65,86.69,87.24,382388.0,86.6375,87.5162,86.5577,87.1068,382388.0
2025-03-12 10:30:00,87.21,87.21,86.32,86.42,340201.0,87.0769,87.0769,86.1882,86.2881,340201.0
2025-03-12 11:00:00,86.43,87.3,86.33,86.84,228633.0,86.2981,87.1667,86.1982,86.7074,228633.0
2025-03-12 11:30:00,86.89,87.16,86.53,86.87,249210.0,86.7574,87.0269,86.3979,86.7374,249210.0
2025-03-12 12:00:00,86.87,87.27,86.66,87.2,317435.0,86.7374,87.1368,86.5277,87.0669,317435.0
2025-03-12 12:30:00,87.23,88.14,86.87,87.45,292391.0,87.0968,88.0055,86.7374,87.3165,292391.0
2025-03-12 13:00:00,87.47,87.74,87.25,87.69,260432.0,87.3365,87.6061,87.1168,87.5561,260432.0
2025-03-12 13:30:00,87.69,87.79,86.92,86.92,250553.0,87.5561,87.656,86.7873,86.7873,250553.0
2025-03-12 14:00:00,86.91,87.61,86.88,87.54,176315.0,86.7773,87.4763,86.7474,87.4064,176315.0
2025-03-12 14:30:00,87.54,87.6,86.98,87.05,202560.0,87.4064,87.4663,86.8472,86.9171,202560.0
2025-03-12 15:00:00,87.02,87.1,86.6,86.89,309403.0,86.8872,86.967,86.4678,86.7574,309403.0
2025-03-12 15:30:00,86.89,87.14,86.46,86.74,1079930.0,86.7574,87.007,86.328,86.6076,1079930.0
2025-03-13 09:30:00,86.56,87.4,85.62,85.89,357148.0,86.4279,87.2666,85.4893,85.7589,357148.0
2025-03-13 10:00:00,85.92,87.67,85.6,86.79,288296.0,85.7888,87.5362,85.4693,86.6575,288296.0
2025-03-13 10:30:00,86.75,86.99,86.3,86.39,161800.0,86.6176,86.8572,86.1683,86.2581,161800.0
2025-03-13 11:00:00,86.41,86.66,85.82,85.83,115692.0,86.2781,86.5277,85.689,85.699,115692.0
2025-03-13 11:30:00,85.84,85.99,85.37,85.44,135153.0,85.709,85.8587,85.2397,85.3096,135153.0
2025-03-13 12:00:00,85.45,85.6,85.12,85.2,91210.0,85.3196,85.4693,84.9901,85.0699,91210.0
2025-03-13 12:30:00,85.16,85.87,85.06,85.41,77216.0,85.03,85.7389,84.9302,85.2796,77216.0
2025-03-13 13:00:00,85.41,85.41,83.98,84.17,131647.0,85.2796,85.2796,83.8518,84.0415,131647.0
2025-03-13 13:30:00,84.19,84.43,83.93,84.27,103722.0,84.0615,84.3011,83.8019,84.1414,103722.0
2025-03-13 14:00:00,84.27,85.57,84.22,85.56,119829.0,84.1414,85.4394,84.0914,85.4294,119829.0
2025-03-13 14:30:00,85.56,85.71,85.29,85.46,136798.0,85.4294,85.5792,85.1598,85.3295,136798.0
2025-03-13 15:00:00,85.45,85.77,85.03,85.17,156016.0,85.3196,85.6391,84.9002,85.04,156016.0
2025-03-13 15:30:00,85.17,85.43,84.93,85.37,531833.0,85.04,85.2996,84.8004,85.2397,531833.0
2025-03-14 09:30:00,86.01,86.37,85.29,85.38,186840.0,85.8787,86.2382,85.1598,85.2497,186840.0
2025-03-14 10:00:00,85.38,85.93,84.41,84.59,500213.0,85.2497,85.7988,84.2811,84.4609,500213.0
2025-03-14 10:30:00,84.58,85.11,84.01,85.0,283521.0,84.4509,84.9801,83.8818,84.8702,283521.0
2025-03-14 11:00:00,85.05,85.57,84.89,85.48,174066.0,84.9202,85.4394,84.7604,85.3495,174066.0
2025-03-14 11:30:00,85.5,85.82,85.34,85.47,256691.0,85.3695,85.689,85.2097,85.3395,256691.0
2025-03-14 12:00:00,85.5,85.86,85.25,85.41,232628.0,85.3695,85.7289,85.1199,85.2796,232628.0
2025-03-14 12:30:00,85.37,86.5,85.37,86.17,164079.0,85.2397,86.368,85.2397,86.0385,164079.0
2025-03-14 13:00:00,86.16,86.41,85.87,86.31,131351.0,86.0285,86.2781,85.7389,86.1782,131351.0
2025-03-14 13:30:00,86.3,86.5,86.06,86.07,103162.0,86.1683,86.368,85.9286,85.9386,103162.0
2025-03-14 14:00:00,86.09,86.31,86.03,86.13,162793.0,85.9586,86.1782,85.8987,85.9985,162793.0
2025-03-14 14:30:00,86.13,86.87,86.11,86.63,177729.0,85.9985,86.7374,85.9786,86.4978,177729.0
2025-03-14 15:00:00,86.61,86.73,86.19,86.2,218719.0,86.4778,86.5976,86.0584,86.0684,218719.0
2025-03-14 15:30:00,86.2,86.91,85.74,86.74,802472.0,86.0684,86.7773,85.6091,86.6076,802472.0
2025-03-17 09:30:00,87.15,89.32,87.15,87.93,149833.0,87.017,89.1837,87.017,87.7958,149833.0
2025-03-17 10:00:00,87.9,88.06,87.36,87.62,116157.0,87.7658,87.9256,87.2266,87.4862,116157.0
2025-03-17 10:30:00,87.62,88.08,87.41,87.81,62269.0,87.4862,87.9455,87.2766,87.676,62269.0
2025-03-17 11:00:00,87.88,88.5,87.78,88.17,72977.0,87.7458,88.3649,87.646,88.0354,72977.0
2025-03-17 11:30:00,88.13,88.59,87.95,88.54,57414.0,87.9955,88.4548,87.8157,88.4048,57414.0
2025-03-17 12:00:00,88.5,89.07,88.37,88.89,79903.0,88.3649,88.934,88.2351,88.7543,79903.0
2025-03-17 12:30:00,88.92,89.1,88.63,88.92,71127.0,88.7843,88.964,88.4947,88.7843,71127.0
2025-03-17 13:00:00,88.95,89.1,88.76,88.89,78116.0,88.8142,88.964,88.6245,88.7543,78116.0
2025-03-17 13:30:00,88.92,89.53,88.88,89.4,92021.0,88.7843,89.3933,88.7443,89.2635,92021.0
2025-03-17 14:00:00,89.43,90.22,89.35,90.15,177070.0,89.2935,90.0823,89.2136,90.0124,177070.0
2025-03-17 14:30:00,90.14,90.81,90.09,90.57,110102.0,90.0024,90.6714,89.9525,90.4317,110102.0
2025-03-17 15:00:00,90.6,90.8,90.29,90.8,174239.0,90.4617,90.6614,90.1522,90.6614,174239.0
2025-03-17 15:30:00,90.69,90.86,90.03,90.14,517185.0,90.5516,90.7213,89.8926,90.0024,517185.0
2025-03-18 09:30:00,88.94,89.66,88.01,88.42,91324.0,88.8042,89.5231,87.8757,88.285,91324.0
2025-03-18 10:00:00,88.3,88.93,88.18,88.78,82747.0,88.1652,88.7942,88.0454,88.6445,82747.0
2025-03-18 10:30:00,88.76,88.93,88.25,88.66,70524.0,88.6245,88.7942,88.1153,88.5247,70524.0
2025-03-18 11:00:00,88.66,88.66,87.95,88.13,70550.0,88.5247,88.5247,87.8157,87.9955,70550.0
2025-03-18 11:30:00,88.13,88.31,87.84,88.04,65053.0,87.9955,88.1752,87.7059,87.9056,65053.0
2025-03-18 12:00:00,87.99,88.65,87.99,88.61,105264.0,87.8557,88.5147,87.8557,88.4747,105264.0
2025-03-18 12:30:00,88.61,88.95,88.37,88.91,126167.0,88.4747,88.8142,88.2351,88.7743,126167.0
2025-03-18 13:00:00,88.88,89.02,88.46,88.55,45287.0,88.7443,88.8841,88.325,88.4148,45287.0
2025-03-18 13:30:00,88.47,88.9,88.45,88.59,45884.0,88.3349,88.7643,88.315,88.4548,45884.0
2025-03-18 14:00:00,88.62,88.79,88.3,88.59,69303.0,88.4847,88.6545,88.1652,88.4548,69303.0
2025-03-18 14:30:00,88.6,89.28,88.6,88.94,77061.0,88.4648,89.1437,88.4648,88.8042,77061.0
2025-03-18 15:00:00,88.95,89.23,88.65,88.81,178353.0,88.8142,89.0938,88.5147,88.6744,178353.0
2025-03-18 15:30:00,88.82,89.26,88.56,88.83,346145.0,88.6844,89.1237,88.4248,88.6944,346145.0
2025-03-19 09:30:00,88.69,89.45,88.25,89.29,50631.0,88.5546,89.3135,88.1153,89.1537,50631.0
2025-03-19 10:00:00,89.33,89.5,89.11,89.28,74863.0,89.1936,89.3634,88.974,89.1437,74863.0
2025-03-19 10:30:00,89.26,89.32,88.87,88.88,59107.0,89.1237,89.1837,88.7343,88.7443,59107.0
2025-03-19 11:00:00,88.93,89.32,88.9,88.93,40930.0,88.7942,89.1837,88.7643,88.7942,40930.0
2025-03-19 11:30:00,88.99,89.58,88.94,89.36,41086.0,88.8542,89.4433,88.8042,89.2236,41086.0
2025-03-19 12:00:00,89.35,89.45,89.23,89.36,56743.0,89.2136,89.3135,89.0938,89.2236,56743.0
2025-03-19 12:30:00,89.32,89.35,89.0,89.07,27412.0,89.1837,89.2136,88.8641,88.934,27412.0
2025-03-19 13:00:00,89.07,89.09,88.13,88.13,46574.0,88.934,88.954,87.9955,87.9955,46574.0
2025-03-19 13:30:00,88.14,88.19,87.68,87.72,127817.0,88.0055,88.0554,87.5462,87.5861,127817.0
2025-03-19 14:00:00,87.66,88.63,87.46,88.07,50564.0,87.5262,88.4947,87.3265,87.9356,50564.0
2025-03-19 14:30:00,88.13,89.38,88.12,89.28,135859.0,87.9955,89.2436,87.9855,89.1437,135859.0
2025-03-19 15:00:00,89.26,90.46,88.91,88.95,147302.0,89.1237,90.3219,88.7743,88.8142,147302.0
2025-03-19 15:30:00,88.89,89.92,88.45,88.48,530152.0,88.7543,89.7827,88.315,88.3449,530152.0
2025-03-20 09:30:00,87.63,88.79,87.57,88.44,85882.0,87.4962,88.6545,87.4363,88.305,85882.0
2025-03-20 10:00:00,88.42,89.19,88.39,88.97,96732.0,88.285,89.0538,88.2551,88.8342,96732.0
2025-03-20 10:30:00,89.0,89.09,88.61,88.86,57808.0,88.8641,88.954,88.4747,88.7244,57808.0
2025-03-20 11:00:00,88.94,89.2,88.85,88.96,109918.0,88.8042,89.0638,88.7144,88.8242,109918.0
2025-03-20 11:30:00,88.99,89.37,88.8,89.03,84469.0,88.8542,89.2336,88.6644,88.8941,84469.0
2025-03-20 12:00:00,89.03,89.27,88.36,88.38,59873.0,88.8941,89.1337,88.2251,88.2451,59873.0
2025-03-20 12:30:00,88.43,88.58,88.11,88.14,34093.0,88.295,88.4448,87.9755,88.0055,34093.0
2025-03-20 13:00:00,88.24,88.57,88.1,88.14,43688.0,88.1053,88.4348,87.9655,88.0055,43688.0
2025-03-20 13:30:00,88.14,88.55,88.07,88.28,41050.0,88.0055,88.4148,87.9356,88.1452,41050.0
2025-03-20 14:00:00,88.29,88.56,88.21,88.21,77612.0,88.1552,88.4248,88.0753,88.0753,77612.0
2025-03-20 14:30:00,88.2,88.56,88.15,88.19,66824.0,88.0654,88.4248,88.0154,88.0554,66824.0
2025-03-20 15:00:00,88.19,88.66,88.19,88.46,102252.0,88.0554,88.5247,88.0554,88.325,102252.0
2025-03-20 15:30:00,88.47,88.94,88.07,88.18,384371.0,88.3349,88.8042,87.9356,88.0454,384371.0
2025-03-21 09:30:00,86.96,87.37,85.36,87.04,302233.0,86.8273,87.2366,85.2297,86.9071,302233.0
2025-03-21 10:00:00,87.04,87.37,86.69,87.21,140667.0,86.9071,87.2366,86.5577,87.0769,140667.0
2025-03-21 10:30:00,87.21,87.23,86.8,87.17,89376.0,87.0769,87.0968,86.6675,87.0369,89376.0
2025-03-21 11:00:00,87.19,87.34,86.58,86.69,48474.0,87.0569,87.2067,86.4478,86.5577,48474.0
2025-03-21 11:30:00,86.66,86.88,86.56,86.78,52177.0,86.5277,86.7474,86.4279,86.6475,52177.0
2025-03-21 12:00:00,86.8,87.42,86.66,87.38,69409.0,86.6675,87.2866,86.5277,87.2466,69409.0
2025-03-21 12:30:00,87.33,87.64,87.23,87.63,84896.0,87.1967,87.5062,87.0968,87.4962,84896.0
2025-03-21 13:00:00,87.62,87.71,87.29,87.33,95707.0,87.4862,87.5761,87.1567,87.1967,95707.0
2025-03-21 13:30:00,87.3,87.7,87.25,87.48,173204.0,87.1667,87.5661,87.1168,87.3465,173204.0
2025-03-21 14:00:00,87.52,87.8,87.38,87.39,102411.0,87.3864,87.666,87.2466,87.2566,102411.0
2025-03-21 14:30:00,87.4,87.84,87.36,87.64,146228.0,87.2666,87.7059,87.2266,87.5062,146228.0
2025-03-21 15:00:00,87.67,87.81,87.44,87.74,220435.0,87.5362,87.676,87.3065,87.6061,220435.0
2025-03-21 15:30:00,87.73,88.39,87.3,87.53,515458.0,87.5961,88.2551,87.1667,87.3964,515458.0
2025-03-24 09:30:00,89.76,90.96,89.57,90.15,244175.0,89.623,90.8211,89.4333,90.0124,244175.0
2025-03-24 10:00:00,90.13,90.68,90.03,90.53,153634.0,89.9924,90.5416,89.8926,90.3918,153634.0
2025-03-24 10:30:00,90.51,90.96,90.44,90.87,136020.0,90.3718,90.8211,90.3019,90.7313,136020.0
2025-03-24 11:00:00,90.87,91.2,90.78,90.91,157135.0,90.7313,91.0608,90.6414,90.7712,157135.0
2025-03-24 11:30:00,90.9,90.96,90.47,90.61,82492.0,90.7612,90.8211,90.3319,90.4717,82492.0
2025-03-24 12:00:00,90.61,91.03,90.59,90.77,151144.0,90.4717,90.891,90.4517,90.6314,151144.0
2025-03-24 12:30:00,90.77,90.78,90.24,90.53,71062.0,90.6314,90.6414,90.1022,90.3918,71062.0
2025-03-24 13:00:00,90.54,91.05,90.49,90.98,65032.0,90.4018,90.911,90.3519,90.8411,65032.0
2025-03-24 13:30:00,90.94,91.21,90.91,91.05,57694.0,90.8012,91.0708,90.7712,90.911,57694.0
2025-03-24 14:00:00,91.03,91.15,90.74,90.76,101219.0,90.891,91.0109,90.6015,90.6215,101219.0
2025-03-24 14:30:00,90.77,91.09,90.65,90.95,73943.0,90.6314,90.9509,90.5116,90.8112,73943.0
2025-03-24 15:00:00,90.96,91.17,90.88,90.98,210254.0,90.8211,91.0308,90.7413,90.8411,210254.0
2025-03-24 15:30:00,90.98,91.09,90.77,90.98,389485.0,90.8411,90.9509,90.6314,90.8411,389485.0
2025-03-25 09:30:00,90.4,91.29,90.23,90.45,105749.0,90.262,91.1506,90.0923,90.3119,105749.0
2025-03-25 10:00:00,90.64,90.64,90.01,90.29,69792.0,90.5016,90.5016,89.8726,90.1522,69792.0
2025-03-25 10:30:00,90.29,90.43,90.1,90.19,38683.0,90.1522,90.292,89.9625,90.0523,38683.0
2025-03-25 11:00:00,90.24,90.24,89.96,90.06,28539.0,90.1022,90.1022,89.8227,89.9225,28539.0
2025-03-25 11:30:00,90.06,90.25,89.82,89.83,51105.0,89.9225,90.1122,89.6829,89.6929,51105.0
2025-03-25 12:00:00,89.87,90.2,89.86,89.89,46431.0,89.7328,90.0623,89.7228,89.7528,46431.0
2025-03-25 12:30:00,89.89,89.95,89.82,89.87,38283.0,89.7528,89.8127,89.6829,89.7328,38283.0
2025-03-25 13:00:00,89.9,90.02,89.59,89.61,54686.0,89.7628,89.8826,89.4532,89.4732,54686.0
2025-03-25 13:30:00,89.59,89.85,89.59,89.64,61554.0,89.4532,89.7128,89.4532,89.5032,61554.0
2025-03-25 14:00:00,89.66,89.84,89.47,89.79,38276.0,89.5231,89.7029,89.3334,89.6529,38276.0
2025-03-25 14:30:00,89.8,89.81,89.5,89.61,58063.0,89.6629,89.6729,89.3634,89.4732,58063.0
2025-03-25 15:00:00,89.6,89.8,89.49,89.53,83781.0,89.4632,89.6629,89.3534,89.3933,83781.0
2025-03-25 15:30:00,89.54,90.15,89.5,89.89,269560.0,89.4033,90.0124,89.3634,89.7528,269560.0
2025-03-26 09:30:00,89.68,90.34,89.46,89.64,83726.0,89.5431,90.2021,89.3234,89.5032,83726.0
2025-03-26 10:00:00,89.58,89.84,89.31,89.4,43600.0,89.4433,89.7029,89.1737,89.2635,43600.0
2025-03-26 10:30:00,89.46,89.62,89.11,89.32,38208.0,89.3234,89.4832,88.974,89.1837,38208.0
2025-03-26 11:00:00,89.29,89.39,88.93,89.04,32072.0,89.1537,89.2535,88.7942,88.9041,32072.0
2025-03-26 11:30:00,89.11,89.28,88.57,88.71,32191.0,88.974,89.1437,88.4348,88.5746,32191.0
2025-03-26 12:00:00,88.69,88.97,88.31,88.58,87274.0,88.5546,88.8342,88.1752,88.4448,87274.0
2025-03-26 12:30:00,88.57,88.63,87.56,87.56,86512.0,88.4348,88.4947,87.4263,87.4263,86512.0
2025-03-26 13:00:00,87.64,87.81,87.33,87.56,49617.0,87.5062,87.676,87.1967,87.4263,49617.0
2025-03-26 13:30:00,87.48,87.84,87.32,87.38,41669.0,87.3465,87.7059,87.1867,87.2466,41669.0
2025-03-26 14:00:00,87.42,88.12,87.38,88.09,47040.0,87.2866,87.9855,87.2466,87.9555,47040.0
2025-03-26 14:30:00,88.05,88.19,87.74,87.82,59879.0,87.9156,88.0554,87.6061,87.6859,59879.0
2025-03-26 15:00:00,87.9,88.06,87.64,87.74,76405.0,87.7658,87.9256,87.5062,87.6061,76405.0
2025-03-26 15:30:00,87.74,88.34,87.74,88.02,283061.0,87.6061,88.2051,87.6061,87.8856,283061.0
2025-03-27 09:30:00,87.18,87.67,86.12,87.17,65907.0,87.0469,87.5362,85.9885,87.0369,65907.0
2025-03-27 10:00:00,87.15,87.43,86.4,87.19,60469.0,87.017,87.2965,86.2681,87.0569,60469.0
2025-03-27 10:30:00,87.23,87.94,87.18,87.56,56575.0,87.0968,87.8058,87.0469,87.4263,56575.0
2025-03-27 11:00:00,87.51,87.54,86.76,86.76,33221.0,87.3764,87.4064,86.6276,86.6276,33221.0
2025-03-27 11:30:00,86.76,86.76,86.06,86.06,40373.0,86.6276,86.6276,85.9286,85.9286,40373.0
2025-03-27 12:00:00,86.06,86.41,86.02,86.11,32524.0,85.9286,86.2781,85.8887,85.9786,32524.0
2025-03-27 12:30:00,86.1,86.35,85.59,85.59,44540.0,85.9686,86.2182,85.4593,85.4593,44540.0
2025-03-27 13:00:00,85.66,86.24,85.64,85.74,57490.0,85.5292,86.1084,85.5093,85.6091,57490.0
2025-03-27 13:30:00,85.72,85.81,85.24,85.53,114507.0,85.5891,85.679,85.1099,85.3994,114507.0
2025-03-27 14:00:00,85.54,86.09,85.54,85.93,51479.0,85.4094,85.9586,85.4094,85.7988,51479.0
2025-03-27 14:30:00,85.93,86.47,85.87,86.06,41380.0,85.7988,86.338,85.7389,85.9286,41380.0
2025-03-27 15:00:00,86.08,86.66,86.08,86.47,71870.0,85.9486,86.5277,85.9486,86.338,71870.0
2025-03-27 15:30:00,86.46,86.58,85.6,85.72,296102.0,86.328,86.4478,85.4693,85.5891,296102.0
2025-03-28 09:30:00,85.77,86.29,85.09,85.17,51439.0,85.6391,86.1583,84.9601,85.04,51439.0
2025-03-28 10:00:00,85.28,85.69,84.58,84.59,46145.0,85.1498,85.5592,84.4509,84.4609,46145.0
2025-03-28 10:30:00,84.59,84.71,84.1,84.14,51293.0,84.4609,84.5807,83.9716,84.0116,51293.0
2025-03-28 11:00:00,84.2,84.3,83.93,84.06,45887.0,84.0715,84.1713,83.8019,83.9317,45887.0
2025-03-28 11:30:00,84.04,84.26,83.37,83.37,41348.0,83.9117,84.1314,83.2427,83.2427,41348.0
2025-03-28 12:00:00,83.42,83.64,83.08,83.19,36609.0,83.2927,83.5123,82.9532,83.063,36609.0
2025-03-28 12:30:00,83.19,83.57,83.19,83.39,44171.0,83.063,83.4424,83.063,83.2627,44171.0
2025-03-28 13:00:00,83.38,83.43,82.86,83.11,68770.0,83.2527,83.3026,82.7335,82.9831,68770.0
2025-03-28 13:30:00,83.12,83.62,83.09,83.62,28756.0,82.9931,83.4924,82.9632,83.4924,28756.0
2025-03-28 14:00:00,83.56,83.7,83.37,83.42,47938.0,83.4324,83.5722,83.2427,83.2927,47938.0
2025-03-28 14:30:00,83.42,83.73,83.3,83.6,59486.0,83.2927,83.6022,83.1728,83.4724,59486.0
2025-03-28 15:00:00,83.6,83.83,83.0,83.0,73073.0,83.4724,83.702,82.8733,82.8733,73073.0
2025-03-28 15:30:00,83.01,83.13,82.47,82.75,332051.0,82.8833,83.0031,82.3441,82.6237,332051.0
2025-03-31 09:30:00,81.78,81.78,79.6,80.69,92205.0,81.6552,81.6552,79.4785,80.5668,92205.0
2025-03-31 10:00:00,80.62,81.34,80.5,80.65,154941.0,80.4969,81.2158,80.3771,80.5269,154941.0
2025-03-31 10:30:00,80.7,81.5,80.67,81.0,66796.0,80.5768,81.3756,80.5469,80.8764,66796.0
2025-03-31 11:00:00,81.01,81.48,80.7,81.32,63714.0,80.8863,81.3556,80.5768,81.1959,63714.0
2025-03-31 11:30:00,81.29,81.68,81.0,81.09,81614.0,81.1659,81.5553,80.8764,80.9662,81614.0
2025-03-31 12:00:00,81.1,81.49,80.78,81.44,80911.0,80.9762,81.3656,80.6567,81.3157,80911.0
2025-03-31 12:30:00,81.44,81.51,81.11,81.21,51998.0,81.3157,81.3856,80.9862,81.086,51998.0
2025-03-31 13:00:00,81.18,81.87,81.17,81.42,89147.0,81.0561,81.745,81.0461,81.2957,89147.0
2025-03-31 13:30:00,81.36,81.6,81.23,81.23,57437.0,81.2358,81.4754,81.106,81.106,57437.0
2025-03-31 14:00:00,81.23,82.02,81.23,81.94,73763.0,81.106,81.8948,81.106,81.8149,73763.0
2025-03-31 14:30:00,81.84,82.78,81.84,82.48,100918.0,81.7151,82.6536,81.7151,82.3541,100918.0
2025-03-31 15:00:00,82.5,82.85,82.23,82.3,97762.0,82.3741,82.7235,82.1045,82.1744,97762.0
2025-03-31 15:30:00,82.25,83.0,82.08,82.64,300644.0,82.1244,82.8733,81.9547,82.5138,300644.0
2025-04-01 09:30:00,81.88,82.26,80.77,81.18,126446.0,81.755,82.1344,80.6467,81.0561,126446.0
2025-04-01 10:00:00,81.28,81.38,80.47,80.91,128239.0,81.1559,81.2558,80.3472,80.7865,128239.0
2025-04-01 10:30:00,80.87,82.16,80.86,82.16,116835.0,80.7466,82.0346,80.7366,82.0346,116835.0
2025-04-01 11:00:00,82.15,82.73,82.12,82.44,103472.0,82.0246,82.6037,81.9946,82.3142,103472.0
2025-04-01 11:30:00,82.43,82.77,82.4,82.67,60339.0,82.3042,82.6436,82.2742,82.5438,60339.0
2025-04-01 12:00:00,82.63,82.72,82.23,82.27,90829.0,82.5039,82.5937,82.1045,82.1444,90829.0
2025-04-01 12:30:00,82.27,82.35,81.69,82.14,75003.0,82.1444,82.2243,81.5653,82.0146,75003.0
2025-04-01 13:00:00,82.14,82.35,81.94,81.97,65733.0,82.0146,82.2243,81.8149,81.8449,65733.0
2025-04-01 13:30:00,81.97,82.2,81.78,81.79,60901.0,81.8449,82.0745,81.6552,81.6651,60901.0
2025-04-01 14:00:00,81.81,81.82,80.82,81.01,98851.0,81.6851,81.6951,80.6966,80.8863,98851.0
2025-04-01 14:30:00,81.03,81.37,81.0,81.3,106817.0,80.9063,81.2458,80.8764,81.1759,106817.0
2025-04-01 15:00:00,81.28,81.57,81.22,81.36,112617.0,81.1559,81.4455,81.096,81.2358,112617.0
2025-04-01 15:30:00,81.34,82.64,81.31,82.64,479598.0,81.2158,82.5138,81.1859,82.5138,479598.0
2025-04-02 09:30:00,81.75,83.15,81.1,82.13,73672.0,81.6252,83.0231,80.9762,82.0046,73672.0
2025-04-02 10:00:00,82.08,82.88,81.85,82.61,81739.0,81.9547,82.7535,81.7251,82.4839,81739.0
2025-04-02 10:30:00,82.54,82.66,82.16,82.57,37453.0,82.414,82.5338,82.0346,82.444,37453.0
2025-04-02 11:00:00,82.56,83.44,82.43,83.22,52903.0,82.434,83.3126,82.3042,83.093,52903.0
2025-04-02 11:30:00,83.22,83.64,83.14,83.45,39712.0,83.093,83.5123,83.0131,83.3226,39712.0
2025-04-02 12:00:00,83.37,84.1,83.33,84.09,20467.0,83.2427,83.9716,83.2028,83.9616,20467.0
2025-04-02 12:30:00,84.09,84.34,83.74,84.25,40324.0,83.9616,84.2113,83.6122,84.1214,40324.0
2025-04-02 13:00:00,84.28,84.89,84.23,84.27,46309.0,84.1513,84.7604,84.1014,84.1414,46309.0
2025-04-02 13:30:00,84.24,84.25,83.55,83.61,35714.0,84.1114,84.1214,83.4225,83.4824,35714.0
2025-04-02 14:00:00,83.61,83.81,83.09,83.1,36185.0,83.4824,83.6821,82.9632,82.9731,36185.0
2025-04-02 14:30:00,83.06,83.69,83.01,83.28,108013.0,82.9332,83.5622,82.8833,83.1529,108013.0
2025-04-02 15:00:00,83.28,83.56,83.0,83.41,80960.0,83.1529,83.4324,82.8733,83.2827,80960.0
2025-04-02 15:30:00,83.36,83.97,83.29,83.62,202737.0,83.2327,83.8418,83.1629,83.4924,202737.0
2025-04-03 09:30:00,78.69,79.73,77.62,78.06,191465.0,78.5699,79.6083,77.5015,77.9408,191465.0
2025-04-03 10:00:00,77.9,78.23,76.84,77.07,138827.0,77.7811,78.1106,76.7227,76.9524,138827.0
2025-04-03 10:30:00,77.11,77.21,75.96,76.06,88493.0,76.9923,77.0921,75.844,75.9439,88493.0
2025-04-03 11:00:00,76.01,76.29,75.32,75.88,114508.0,75.894,76.1735,75.205,75.7642,114508.0
2025-04-03 11:30:00,75.83,76.85,75.83,75.9,93153.0,75.7142,76.7327,75.7142,75.7841,93153.0
2025-04-03 12:00:00,75.97,76.5,75.85,76.23,85279.0,75.854,76.3832,75.7342,76.1136,85279.0
2025-04-03 12:30:00,76.23,76.32,75.24,75.39,93987.0,76.1136,76.2035,75.1251,75.2749,93987.0
2025-04-03 13:00:00,75.44,76.07,75.41,75.94,73408.0,75.3248,75.9539,75.2949,75.8241,73408.0
2025-04-03 13:30:00,75.99,76.29,75.76,76.25,132805.0,75.874,76.1735,75.6444,76.1336,132805.0
2025-04-03 14:00:00,76.23,76.38,75.26,75.69,110480.0,76.1136,76.2634,75.1451,75.5745,110480.0
2025-04-03 14:30:00,75.62,76.46,75.58,76.21,128765.0,75.5046,76.3433,75.4646,76.0937,128765.0
2025-04-03 15:00:00,76.19,76.19,74.39,74.64,245579.0,76.0737,76.0737,74.2764,74.5261,245579.0
2025-04-03 15:30:00,74.65,75.53,74.48,75.16,818372.0,74.536,75.4147,74.3663,75.0453,818372.0
2025-04-04 09:30:00,71.67,72.43,69.04,70.59,475402.0,71.5606,72.3194,68.9346,70.4822,475402.0
2025-04-04 10:00:00,70.59,71.19,68.97,69.01,345800.0,70.4822,71.0813,68.8647,68.9047,345800.0
2025-04-04 10:30:00,69.01,69.33,67.12,68.73,447055.0,68.9047,69.2242,67.0175,68.6251,447055.0
2025-04-04 11:00:00,68.66,72.1,68.53,70.59,168386.0,68.5552,71.9899,68.4254,70.4822,168386.0
2025-04-04 11:30:00,70.59,70.91,69.76,70.16,169107.0,70.4822,70.8018,69.6535,70.0529,169107.0
2025-04-04 12:00:00,70.09,70.78,69.64,69.82,135716.0,69.983,70.672,69.5337,69.7134,135716.0
2025-04-04 12:30:00,69.77,70.1,69.37,69.67,101891.0,69.6635,69.993,69.2641,69.5636,101891.0
2025-04-04 13:00:00,69.68,69.98,68.94,69.31,124712.0,69.5736,69.8732,68.8348,69.2042,124712.0
2025-04-04 13:30:00,69.27,70.05,68.62,70.03,176553.0,69.1643,69.9431,68.5152,69.9231,176553.0
2025-04-04 14:00:00,70.08,70.5,68.77,68.89,118970.0,69.973,70.3924,68.665,68.7848,118970.0
2025-04-04 14:30:00,68.92,69.46,68.61,69.12,175899.0,68.8148,69.354,68.5053,69.0145,175899.0
2025-04-04 15:00:00,69.17,69.89,68.87,69.66,288371.0,69.0644,69.7833,68.7649,69.5537,288371.0
2025-04-04 15:30:00,69.64,70.4,68.52,68.73,1011633.0,69.5337,70.2925,68.4154,68.6251,1011633.0
2025-04-07 09:30:00,67.46,70.8,65.77,70.76,371905.0,67.357,70.6919,65.6696,70.652,371905.0
2025-04-07 10:00:00,70.53,76.15,69.87,70.31,412195.0,70.4223,76.0338,69.7633,70.2027,412195.0
2025-04-07 10:30:00,70.11,73.29,68.72,72.38,277828.0,70.003,73.1781,68.6151,72.2695,277828.0
2025-04-07 11:00:00,72.37,73.5,69.91,70.42,264996.0,72.2595,73.3878,69.8033,70.3125,264996.0
2025-04-07 11:30:00,70.42,72.29,70.35,70.79,164650.0,70.3125,72.1796,70.2426,70.6819,164650.0
2025-04-07 12:00:00,70.78,71.35,69.82,71.07,114153.0,70.672,71.2411,69.7134,70.9615,114153.0
2025-04-07 12:30:00,71.06,71.86,69.71,70.15,197205.0,70.9515,71.7503,69.6036,70.0429,197205.0
2025-04-07 13:00:00,70.15,72.16,70.09,72.16,198009.0,70.0429,72.0498,69.983,72.0498,198009.0
2025-04-07 13:30:00,72.19,73.31,71.51,72.77,183568.0,72.0798,73.1981,71.4008,72.6589,183568.0
2025-04-07 14:00:00,72.77,73.57,71.84,72.03,287526.0,72.6589,73.4577,71.7303,71.92,287526.0
2025-04-07 14:30:00,71.92,73.1,71.23,71.44,225999.0,71.8102,72.9884,71.1213,71.3309,225999.0
2025-04-07 15:00:00,71.4,72.41,71.37,71.58,311086.0,71.291,72.2995,71.2611,71.4707,311086.0
2025-04-07 15:30:00,71.59,73.08,71.58,72.88,896237.0,71.4807,72.9684,71.4707,72.7687,896237.0
2025-04-08 09:30:00,75.58,76.16,73.72,74.34,159678.0,75.4646,76.0437,73.6075,74.2265,159678.0
2025-04-08 10:00:00,74.43,75.54,74.32,75.14,156373.0,74.3164,75.4247,74.2065,75.0253,156373.0
2025-04-08 10:30:00,75.14,75.17,73.42,73.42,112186.0,75.0253,75.0553,73.3079,73.3079,112186.0
2025-04-08 11:00:00,73.68,74.1,72.83,73.09,112513.0,73.5675,73.9869,72.7188,72.9784,112513.0
2025-04-08 11:30:00,72.98,74.03,72.83,73.66,69150.0,72.8686,73.917,72.7188,73.5476,69150.0
2025-04-08 12:00:00,73.57,74.13,72.81,73.0,81304.0,73.4577,74.0168,72.6989,72.8886,81304.0
2025-04-08 12:30:00,73.09,73.12,71.0,71.09,174732.0,72.9784,73.0084,70.8916,70.9815,174732.0
2025-04-08 13:00:00,71.09,71.43,70.09,70.1,155682.0,70.9815,71.321,69.983,69.993,155682.0
2025-04-08 13:30:00,70.11,71.66,69.91,71.12,153512.0,70.003,71.5506,69.8033,71.0114,153512.0
2025-04-08 14:00:00,71.07,71.15,70.17,70.17,69679.0,70.9615,71.0414,70.0629,70.0629,69679.0
2025-04-08 14:30:00,70.27,71.47,69.35,69.36,130113.0,70.1627,71.3609,69.2441,69.2541,130113.0
2025-04-08 15:00:00,69.41,69.53,67.38,68.17,252152.0,69.304,69.4239,67.2771,68.0659,252152.0
2025-04-08 15:30:00,68.17,68.17,66.39,67.98,896318.0,68.0659,68.0659,66.2887,67.8762,896318.0
2025-04-09 09:30:00,69.4,70.49,68.13,69.9,142069.0,69.2941,70.3824,68.026,69.7933,142069.0
2025-04-09 10:00:00,69.79,70.87,69.64,70.5,204970.0,69.6835,70.7618,69.5337,70.3924,204970.0
2025-04-09 10:30:00,70.38,71.04,69.34,69.39,131036.0,70.2726,70.9316,69.2342,69.2841,131036.0
2025-04-09 11:00:00,69.31,70.52,69.31,69.98,152757.0,69.2042,70.4123,69.2042,69.8732,152757.0
2025-04-09 11:30:00,69.95,70.57,69.44,69.97,126785.0,69.8432,70.4623,69.334,69.8632,126785.0
2025-04-09 12:00:00,69.9,70.92,69.84,70.52,116735.0,69.7933,70.8117,69.7334,70.4123,116735.0
2025-04-09 12:30:00,70.48,70.96,70.17,70.25,103480.0,70.3724,70.8517,70.0629,70.1428,103480.0
2025-04-09 13:00:00,70.25,77.29,69.95,74.11,429685.0,70.1428,77.172,69.8432,73.9969,429685.0
2025-04-09 13:30:00,74.11,78.28,74.11,77.72,372394.0,73.9969,78.1605,73.9969,77.6014,372394.0
2025-04-09 14:00:00,77.93,80.4,76.82,79.73,386836.0,77.811,80.2773,76.7027,79.6083,386836.0
2025-04-09 14:30:00,79.71,80.31,76.65,76.83,488425.0,79.5883,80.1874,76.533,76.7127,488425.0
2025-04-09 15:00:00,76.84,79.26,76.49,79.03,393954.0,76.7227,79.139,76.3732,78.9094,393954.0
2025-04-09 15:30:00,79.02,80.19,78.53,79.37,1306838.0,78.8994,80.0676,78.4101,79.2488,1306838.0
2025-04-10 09:30:00,75.33,76.42,73.66,73.67,159500.0,75.215,76.3033,73.5476,73.5575,159500.0
2025-04-10 10:00:00,73.76,75.53,73.34,74.96,250476.0,73.6474,75.4147,73.228,74.8456,250476.0
2025-04-10 10:30:00,75.02,75.35,73.54,73.61,209894.0,74.9055,75.235,73.4277,73.4976,209894.0
2025-04-10 11:00:00,73.61,73.97,72.53,72.62,149925.0,73.4976,73.8571,72.4193,72.5091,149925.0
2025-04-10 11:30:00,72.59,72.76,71.76,72.17,164393.0,72.4792,72.6489,71.6505,72.0598,164393.0
2025-04-10 12:00:00,72.12,72.47,70.28,70.83,303706.0,72.0099,72.3594,70.1727,70.7219,303706.0
2025-04-10 12:30:00,70.78,73.1,70.72,72.59,144464.0,70.672,72.9884,70.612,72.4792,144464.0
2025-04-10 13:00:00,72.64,73.32,70.52,71.95,208165.0,72.5291,73.2081,70.4123,71.8402,208165.0
2025-04-10 13:30:00,71.86,72.96,71.68,72.57,152445.0,71.7503,72.8486,71.5706,72.4592,152445.0
2025-04-10 14:00:00,72.62,73.43,71.61,73.22,186785.0,72.5091,73.3179,71.5007,73.1082,186785.0
2025-04-10 14:30:00,73.29,73.48,72.33,72.87,154420.0,73.1781,73.3678,72.2196,72.7588,154420.0
2025-04-10 15:00:00,72.82,73.48,71.58,71.62,301275.0,72.7088,73.3678,71.4707,71.5107,301275.0
2025-04-10 15:30:00,71.6,72.61,70.81,72.28,1184187.0,71.4907,72.4992,70.7019,72.1697,1184187.0
2025-04-11 09:30:00,72.43,74.1,70.5,73.14,139622.0,72.3194,73.9869,70.3924,73.0284,139622.0
2025-04-11 10:00:00,73.1,73.35,70.86,70.95,118264.0,72.9884,73.238,70.7518,70.8417,118264.0
2025-04-11 10:30:00,70.84,71.88,70.84,71.27,202810.0,70.7319,71.7703,70.7319,71.1612,202810.0
2025-04-11 11:00:00,71.2,72.15,70.92,71.61,123175.0,71.0913,72.0399,70.8117,71.5007,123175.0
2025-04-11 11:30:00,71.61,72.23,71.5,71.93,63079.0,71.5007,72.1197,71.3909,71.8202,63079.0
2025-04-11 12:00:00,71.92,72.43,71.63,72.0,73665.0,71.8102,72.3194,71.5207,71.8901,73665.0
2025-04-11 12:30:00,72.03,73.51,72.0,73.27,152190.0,71.92,73.3978,71.8901,73.1582,152190.0
2025-04-11 13:00:00,73.31,73.39,72.32,72.39,71681.0,73.1981,73.278,72.2096,72.2795,71681.0
2025-04-11 13:30:00,72.45,73.94,72.31,73.48,112954.0,72.3394,73.8271,72.1996,73.3678,112954.0
2025-04-11 14:00:00,73.53,73.69,72.85,73.1,153291.0,73.4178,73.5775,72.7388,72.9884,153291.0
2025-04-11 14:30:00,73.11,73.62,72.85,73.14,119555.0,72.9984,73.5076,72.7388,73.0284,119555.0
2025-04-11 15:00:00,73.02,74.3,73.02,73.83,228819.0,72.9085,74.1866,72.9085,73.7173,228819.0
2025-04-11 15:30:00,73.83,74.16,73.19,73.61,424699.0,73.7173,74.0468,73.0783,73.4976,424699.0
2025-04-14 09:30:00,75.63,76.02,73.9,74.28,110922.0,75.5145,75.904,73.7872,74.1666,110922.0
2025-04-14 10:00:00,74.44,74.95,74.2,74.87,118713.0,74.3264,74.8356,74.0867,74.7557,118713.0
2025-04-14 10:30:00,74.89,75.06,74.1,74.17,92380.0,74.7757,74.9454,73.9869,74.0568,92380.0
2025-04-14 11:00:00,74.05,74.13,73.35,73.35,83183.0,73.937,74.0168,73.238,73.238,83183.0
2025-04-14 11:30:00,73.4,73.69,72.41,72.54,61643.0,73.288,73.5775,72.2995,72.4293,61643.0
2025-04-14 12:00:00,72.48,73.2,72.28,72.82,65288.0,72.3694,73.0883,72.1697,72.7088,65288.0
2025-04-14 12:30:00,72.79,73.3,72.71,72.75,64956.0,72.6789,73.1881,72.599,72.6389,64956.0
2025-04-14 13:00:00,72.74,73.42,72.66,72.92,131587.0,72.629,73.3079,72.5491,72.8087,131587.0
2025-04-14 13:30:00,72.97,73.56,72.78,73.35,101449.0,72.8586,73.4477,72.6689,73.238,101449.0
2025-04-14 14:00:00,73.48,74.21,73.48,74.04,69144.0,73.3678,74.0967,73.3678,73.927,69144.0
2025-04-14 14:30:00,74.08,74.5,74.03,74.21,59251.0,73.9669,74.3863,73.917,74.0967,59251.0
2025-04-14 15:00:00,74.21,74.8,74.17,74.33,154908.0,74.0967,74.6858,74.0568,74.2165,154908.0
2025-04-14 15:30:00,74.3,74.41,73.79,73.82,564380.0,74.1866,74.2964,73.6774,73.7073,564380.0
2025-04-15 09:30:00,74.08,75.1,74.0,74.64,96294.0,73.9669,74.9854,73.887,74.5261,96294.0
2025-04-15 10:00:00,74.6,75.37,73.8,74.02,83946.0,74.4861,75.2549,73.6873,73.907,83946.0
2025-04-15 10:30:00,74.21,74.63,73.98,74.53,37709.0,74.0967,74.5161,73.8671,74.4162,37709.0
2025-04-15 11:00:00,74.41,74.77,74.41,74.48,63760.0,74.2964,74.6559,74.2964,74.3663,63760.0
2025-04-15 11:30:00,74.54,74.88,74.36,74.53,53790.0,74.4262,74.7657,74.2465,74.4162,53790.0
2025-04-15 12:00:00,74.51,74.93,74.51,74.81,103507.0,74.3963,74.8156,74.3963,74.6958,103507.0
2025-04-15 12:30:00,74.85,75.0,74.07,74.2,70541.0,74.7357,74.8855,73.9569,74.0867,70541.0
2025-04-15 13:00:00,74.19,74.36,73.69,73.82,68934.0,74.0767,74.2465,73.5775,73.7073,68934.0
2025-04-15 13:30:00,73.87,74.28,73.86,74.12,37309.0,73.7572,74.1666,73.7473,74.0069,37309.0
2025-04-15 14:00:00,74.07,74.11,73.69,73.8,55931.0,73.9569,73.9969,73.5775,73.6873,55931.0
2025-04-15 14:30:00,73.87,74.31,73.82,74.22,45772.0,73.7572,74.1966,73.7073,74.1067,45772.0
2025-04-15 15:00:00,74.19,74.33,73.88,73.95,80224.0,74.0767,74.2165,73.7672,73.8371,80224.0
2025-04-15 15:30:00,73.95,74.13,73.79,74.09,307499.0,73.8371,74.0168,73.6774,73.9769,307499.0
2025-04-16 09:30:00,70.83,72.6,70.58,71.48,149450.0,70.7219,72.4892,70.4723,71.3709,149450.0
2025-04-16 10:00:00,71.4,72.19,71.4,71.86,179483.0,71.291,72.0798,71.291,71.7503,179483.0
2025-04-16 10:30:00,71.86,72.15,71.61,71.86,61222.0,71.7503,72.0399,71.5007,71.7503,61222.0
2025-04-16 11:00:00,71.92,72.56,71.57,72.41,119068.0,71.8102,72.4492,71.4607,72.2995,119068.0
2025-04-16 11:30:00,72.38,72.65,71.79,71.86,75659.0,72.2695,72.5391,71.6804,71.7503,75659.0
2025-04-16 12:00:00,71.9,72.1,71.8,71.85,49818.0,71.7902,71.9899,71.6904,71.7403,49818.0
2025-04-16 12:30:00,71.89,72.08,71.47,71.53,62929.0,71.7803,71.97,71.3609,71.4208,62929.0
2025-04-16 13:00:00,71.49,71.84,71.36,71.8,52620.0,71.3809,71.7303,71.2511,71.6904,52620.0
2025-04-16 13:30:00,71.81,71.82,70.13,70.19,120054.0,71.7004,71.7104,70.0229,70.0829,120054.0
2025-04-16 14:00:00,70.19,70.65,70.19,70.4,131715.0,70.0829,70.5422,70.0829,70.2925,131715.0
2025-04-16 14:30:00,70.39,70.53,69.27,69.29,216484.0,70.2825,70.4223,69.1643,69.1842,216484.0
2025-04-16 15:00:00,69.36,69.46,68.46,68.67,455000.0,69.2541,69.354,68.3555,68.5652,455000.0
2025-04-16 15:30:00,68.68,71.32,68.68,71.12,726133.0,68.5752,71.2111,68.5752,71.0114,726133.0
2025-04-17 09:30:00,71.3,71.65,70.76,71.32,125523.0,71.1912,71.5406,70.652,71.2111,125523.0
2025-04-17 10:00:00,71.32,71.66,70.65,70.7,114194.0,71.2111,71.5506,70.5422,70.5921,114194.0
2025-04-17 10:30:00,70.7,71.45,70.6,70.81,72427.0,70.5921,71.3409,70.4922,70.7019,72427.0
2025-04-17 11:00:00,70.84,71.34,70.65,70.8,108621.0,70.7319,71.2311,70.5422,70.6919,108621.0
2025-04-17 11:30:00,70.8,71.2,70.62,70.92,63753.0,70.6919,71.0913,70.5122,70.8117,63753.0
2025-04-17 12:00:00,70.94,71.44,70.49,71.38,118686.0,70.8317,71.3309,70.3824,71.271,118686.0
2025-04-17 12:30:00,71.41,71.74,71.12,71.48,130787.0,71.301,71.6305,71.0114,71.3709,130787.0
2025-04-17 13:00:00,71.52,71.65,71.01,71.08,77210.0,71.4108,71.5406,70.9016,70.9715,77210.0
2025-04-17 13:30:00,71.12,71.79,71.09,71.56,84022.0,71.0114,71.6804,70.9815,71.4508,84022.0
2025-04-17 14:00:00,71.61,71.73,71.4,71.49,92829.0,71.5007,71.6205,71.291,71.3809,92829.0
2025-04-17 14:30:00,71.54,71.79,70.94,70.95,100221.0,71.4308,71.6804,70.8317,70.8417,100221.0
2025-04-17 15:00:00,70.92,70.98,70.52,70.68,117893.0,70.8117,70.8716,70.4123,70.5721,117893.0
2025-04-17 15:30:00,70.69,71.32,70.56,71.18,473605.0,70.5821,71.2111,70.4523,71.0713,473605.0
2025-04-21 09:30:00,69.76,70.52,69.3,69.31,75659.0,69.6535,70.4123,69.1942,69.2042,75659.0
2025-04-21 10:00:00,69.29,69.5,69.01,69.17,66433.0,69.1842,69.3939,68.9047,69.0644,66433.0
2025-04-21 10:30:00,69.16,69.59,69.02,69.37,45509.0,69.0544,69.4838,68.9146,69.2641,45509.0
2025-04-21 11:00:00,69.39,69.39,68.56,68.62,79840.0,69.2841,69.2841,68.4553,68.5152,79840.0
2025-04-21 11:30:00,68.57,68.63,68.24,68.31,59791.0,68.4653,68.5252,68.1358,68.2057,59791.0
2025-04-21 12:00:00,68.3,68.59,68.28,68.45,163628.0,68.1957,68.4853,68.1758,68.3455,163628.0
2025-04-21 12:30:00,68.45,68.89,68.43,68.43,160237.0,68.3455,68.7848,68.3255,68.3255,160237.0
2025-04-21 13:00:00,68.45,68.69,68.31,68.48,45107.0,68.3455,68.5851,68.2057,68.3755,45107.0
2025-04-21 13:30:00,68.48,68.78,68.42,68.7,106133.0,68.3755,68.675,68.3156,68.5951,106133.0
2025-04-21 14:00:00,68.7,68.96,68.58,68.96,82508.0,68.5951,68.8547,68.4753,68.8547,82508.0
2025-04-21 14:30:00,69.01,69.2,68.71,68.78,106398.0,68.9047,69.0944,68.6051,68.675,106398.0
2025-04-21 15:00:00,68.75,69.16,68.75,68.89,164435.0,68.6451,69.0544,68.6451,68.7848,164435.0
2025-04-21 15:30:00,68.89,70.0,68.85,69.81,482395.0,68.7848,69.8931,68.7449,69.7034,482395.0
2025-04-22 09:30:00,70.74,72.05,70.61,71.47,97290.0,70.632,71.94,70.5022,71.3609,97290.0
2025-04-22 10:00:00,71.48,71.67,71.06,71.1,75527.0,71.3709,71.5606,70.9515,70.9915,75527.0
2025-04-22 10:30:00,71.08,71.46,71.0,71.33,40792.0,70.9715,71.3509,70.8916,71.2211,40792.0
2025-04-22 11:00:00,71.48,71.74,71.24,71.24,63332.0,71.3709,71.6305,71.1313,71.1313,63332.0
2025-04-22 11:30:00,71.24,71.32,70.71,71.19,35070.0,71.1313,71.2111,70.6021,71.0813,35070.0
2025-04-22 12:00:00,71.2,71.88,71.2,71.71,60156.0,71.0913,71.7703,71.0913,71.6005,60156.0
2025-04-22 12:30:00,71.66,71.79,71.27,71.35,32912.0,71.5506,71.6804,71.1612,71.2411,32912.0
2025-04-22 13:00:00,71.34,71.73,70.65,70.73,63285.0,71.2311,71.6205,70.5422,70.622,63285.0
2025-04-22 13:30:00,70.72,71.07,70.57,70.75,54576.0,70.612,70.9615,70.4623,70.642,54576.0
2025-04-22 14:00:00,70.68,71.37,70.68,71.34,76245.0,70.5721,71.2611,70.5721,71.2311,76245.0
2025-04-22 14:30:00,71.35,71.51,71.27,71.46,43008.0,71.2411,71.4008,71.1612,71.3509,43008.0
2025-04-22 15:00:00,71.48,71.6,70.71,70.77,84085.0,71.3709,71.4907,70.6021,70.662,84085.0
2025-04-22 15:30:00,70.71,71.42,70.41,71.28,431748.0,70.6021,71.311,70.3025,71.1712,431748.0
2025-04-23 09:30:00,75.07,75.91,74.36,75.07,178442.0,74.9554,75.7941,74.2465,74.9554,178442.0
2025-04-23 10:00:00,75.17,75.8,74.71,75.13,106943.0,75.0553,75.6843,74.596,75.0153,106943.0
2025-04-23 10:30:00,75.07,75.55,74.56,74.7,60866.0,74.9554,75.4347,74.4462,74.586,60866.0
2025-04-23 11:00:00,74.69,75.06,73.85,74.01,150428.0,74.576,74.9454,73.7373,73.897,150428.0
2025-04-23 11:30:00,74.01,74.23,73.55,73.83,60489.0,73.897,74.1167,73.4377,73.7173,60489.0
2025-04-23 12:00:00,73.84,73.93,73.34,73.65,53231.0,73.7273,73.8171,73.228,73.5376,53231.0
2025-04-23 12:30:00,73.69,74.5,73.63,74.46,76458.0,73.5775,74.3863,73.5176,74.3463,76458.0
2025-04-23 13:00:00,74.41,74.97,74.06,74.49,109403.0,74.2964,74.8556,73.9469,74.3763,109403.0
2025-04-23 13:30:00,74.53,74.66,74.09,74.54,66301.0,74.4162,74.546,73.9769,74.4262,66301.0
2025-04-23 14:00:00,74.51,74.77,74.24,74.3,83342.0,74.3963,74.6559,74.1267,74.1866,83342.0
2025-04-23 14:30:00,74.34,74.49,73.72,73.81,64403.0,74.2265,74.3763,73.6075,73.6973,64403.0
2025-04-23 15:00:00,73.81,73.96,73.19,73.33,105618.0,73.6973,73.8471,73.0783,73.2181,105618.0
2025-04-23 15:30:00,73.29,73.73,73.03,73.19,526710.0,73.1781,73.6174,72.9185,73.0783,526710.0
2025-04-24 09:30:00,75.27,76.21,74.43,76.01,119706.0,75.1551,76.0937,74.3164,75.894,119706.0
2025-04-24 10:00:00,76.01,76.8,75.69,76.22,166903.0,75.894,76.6828,75.5745,76.1036,166903.0
2025-04-24 10:30:00,76.22,76.36,75.61,75.91,60778.0,76.1036,76.2434,75.4946,75.7941,60778.0
2025-04-24 11:00:00,75.93,76.46,75.88,76.11,93061.0,75.8141,76.3433,75.7642,75.9938,93061.0
2025-04-24 11:30:00,76.05,76.52,75.95,76.28,78696.0,75.9339,76.4032,75.8341,76.1636,78696.0
2025-04-24 12:00:00,76.31,76.75,76.18,76.71,115367.0,76.1935,76.6328,76.0637,76.5929,115367.0
2025-04-24 12:30:00,76.69,77.28,76.69,77.19,97355.0,76.5729,77.162,76.5729,77.0722,97355.0
2025-04-24 13:00:00,77.17,77.34,76.88,77.29,105706.0,77.0522,77.2219,76.7626,77.172,105706.0
2025-04-24 13:30:00,77.3,77.53,77.3,77.48,113084.0,77.182,77.4116,77.182,77.3617,113084.0
2025-04-24 14:00:00,77.46,77.59,77.03,77.03,136064.0,77.3418,77.4716,76.9124,76.9124,136064.0
2025-04-24 14:30:00,77.02,77.33,76.98,77.14,91556.0,76.9024,77.212,76.8625,77.0222,91556.0
2025-04-24 15:00:00,77.14,77.25,76.74,76.91,101089.0,77.0222,77.1321,76.6229,76.7926,101089.0
2025-04-24 15:30:00,76.89,77.43,76.8,77.29,565994.0,76.7726,77.3118,76.6828,77.172,565994.0
2025-04-25 09:30:00,76.09,76.31,73.5,75.7,237779.0,75.9738,76.1935,73.3878,75.5844,237779.0
2025-04-25 10:00:00,75.79,76.88,75.79,76.03,73444.0,75.6743,76.7626,75.6743,75.9139,73444.0
2025-04-25 10:30:00,76.03,76.76,75.86,76.54,45167.0,75.9139,76.6428,75.7442,76.4232,45167.0
2025-04-25 11:00:00,76.52,76.53,76.04,76.06,42498.0,76.4032,76.4132,75.9239,75.9439,42498.0
2025-04-25 11:30:00,76.06,76.49,76.05,76.3,39256.0,75.9439,76.3732,75.9339,76.1835,39256.0
2025-04-25 12:00:00,76.33,76.74,76.26,76.63,85050.0,76.2135,76.6229,76.1436,76.513,85050.0
2025-04-25 12:30:00,76.61,77.3,76.55,76.97,86297.0,76.4931,77.182,76.4331,76.8525,86297.0
2025-04-25 13:00:00,76.96,77.7,76.96,77.68,69662.0,76.8425,77.5814,76.8425,77.5614,69662.0
2025-04-25 13:30:00,77.65,77.66,76.28,76.61,59452.0,77.5315,77.5415,76.1636,76.4931,59452.0
2025-04-25 14:00:00,76.57,76.91,76.55,76.89,51917.0,76.4531,76.7926,76.4331,76.7726,51917.0
2025-04-25 14:30:00,76.91,77.33,76.91,77.18,67754.0,76.7926,77.212,76.7926,77.0622,67754.0
2025-04-25 15:00:00,77.24,77.59,77.13,77.45,73424.0,77.1221,77.4716,77.0123,77.3318,73424.0
2025-04-25 15:30:00,77.38,77.48,76.85,77.13,339091.0,77.2619,77.3617,76.7327,77.0123,339091.0
2025-04-28 09:30:00,76.46,78.64,75.68,77.81,198965.0,76.3433,78.52,75.5645,77.6912,198965.0
2025-04-28 10:00:00,77.76,78.35,77.57,77.61,223149.0,77.6413,78.2304,77.4516,77.4915,223149.0
2025-04-28 10:30:00,77.58,77.77,76.68,76.75,118648.0,77.4616,77.6513,76.5629,76.6328,118648.0
2025-04-28 11:00:00,76.78,76.99,75.76,75.84,265596.0,76.6628,76.8725,75.6444,75.7242,265596.0
2025-04-28 11:30:00,75.76,76.43,75.7,76.26,147834.0,75.6444,76.3133,75.5844,76.1436,147834.0
2025-04-28 12:00:00,76.25,76.27,75.49,75.65,180307.0,76.1336,76.1536,75.3748,75.5345,180307.0
2025-04-28 12:30:00,75.7,76.02,75.52,75.7,174636.0,75.5844,75.904,75.4047,75.5844,174636.0
2025-04-28 13:00:00,75.69,75.91,75.34,75.44,106411.0,75.5745,75.7941,75.225,75.3248,106411.0
2025-04-28 13:30:00,75.47,75.82,75.34,75.73,126968.0,75.3548,75.7043,75.225,75.6144,126968.0
2025-04-28 14:00:00,75.73,76.07,75.64,75.99,187151.0,75.6144,75.9539,75.5245,75.874,187151.0
2025-04-28 14:30:00,75.98,76.36,75.95,76.26,115887.0,75.864,76.2434,75.8341,76.1436,115887.0
2025-04-28 15:00:00,76.26,76.69,76.24,76.53,163726.0,76.1436,76.5729,76.1236,76.4132,163726.0
2025-04-28 15:30:00,76.51,77.19,76.5,76.83,761610.0,76.3932,77.0722,76.3832,76.7127,761610.0
2025-04-29 09:30:00,75.04,75.48,72.76,74.68,606908.0,74.9254,75.3648,72.6489,74.566,606908.0
2025-04-29 10:00:00,74.69,75.27,74.56,74.72,312811.0,74.576,75.1551,74.4462,74.6059,312811.0
2025-04-29 10:30:00,74.81,76.01,74.72,76.01,95230.0,74.6958,75.894,74.6059,75.894,95230.0
2025-04-29 11:00:00,76.08,76.27,75.48,75.96,106261.0,75.9639,76.1536,75.3648,75.844,106261.0
2025-04-29 11:30:00,75.96,75.99,75.33,75.73,76571.0,75.844,75.874,75.215,75.6144,76571.0
2025-04-29 12:00:00,75.73,76.13,75.72,75.93,60044.0,75.6144,76.0138,75.6044,75.8141,60044.0
2025-04-29 12:30:00,75.89,76.06,75.22,75.4,57457.0,75.7742,75.9439,75.1052,75.2849,57457.0
2025-04-29 13:00:00,75.4,75.66,75.12,75.61,83532.0,75.2849,75.5445,75.0053,75.4946,83532.0
2025-04-29 13:30:00,75.61,75.89,75.52,75.73,90894.0,75.4946,75.7742,75.4047,75.6144,90894.0
2025-04-29 14:00:00,75.79,76.65,75.73,76.58,167808.0,75.6743,76.533,75.6144,76.4631,167808.0
2025-04-29 14:30:00,76.58,76.6,75.84,75.86,130364.0,76.4631,76.4831,75.7242,75.7442,130364.0
2025-04-29 15:00:00,75.86,76.05,75.52,75.54,142239.0,75.7442,75.9339,75.4047,75.4247,142239.0
2025-04-29 15:30:00,75.54,75.68,74.69,74.87,499482.0,75.4247,75.5645,74.576,74.7557,499482.0
2025-04-30 09:30:00,73.68,73.68,71.27,71.34,264850.0,73.5675,73.5675,71.1612,71.2311,264850.0
2025-04-30 10:00:00,71.29,72.51,71.29,72.35,244742.0,71.1812,72.3993,71.1812,72.2396,244742.0
2025-04-30 10:30:00,72.33,72.59,71.9,72.1,102215.0,72.2196,72.4792,71.7902,71.9899,102215.0
2025-04-30 11:00:00,72.11,72.82,72.08,72.53,191080.0,71.9999,72.7088,71.97,72.4193,191080.0
2025-04-30 11:30:00,72.51,72.69,72.26,72.59,116155.0,72.3993,72.579,72.1497,72.4792,116155.0
2025-04-30 12:00:00,72.59,72.79,72.02,72.09,98102.0,72.4792,72.6789,71.9101,71.98,98102.0
2025-04-30 12:30:00,72.08,72.25,71.97,72.2,97928.0,71.97,72.1397,71.8601,72.0898,97928.0
2025-04-30 13:00:00,72.16,72.27,71.78,72.16,65145.0,72.0498,72.1597,71.6704,72.0498,65145.0
2025-04-30 13:30:00,72.15,72.87,72.12,72.72,122013.0,72.0399,72.7588,72.0099,72.609,122013.0
2025-04-30 14:00:00,72.71,73.34,72.46,73.01,141186.0,72.599,73.228,72.3494,72.8985,141186.0
2025-04-30 14:30:00,73.01,73.53,72.95,73.25,144841.0,72.8985,73.4178,72.8386,73.1382,144841.0
2025-04-30 15:00:00,73.27,73.62,73.23,73.41,155581.0,73.1582,73.5076,73.1182,73.2979,155581.0
2025-04-30 15:30:00,73.41,74.47,73.38,74.23,521366.0,73.2979,74.3563,73.268,74.1167,521366.0
2025-05-01 09:30:00,75.16,75.16,73.64,74.01,111212.0,75.0453,75.0453,73.5276,73.897,111212.0
2025-05-01 10:00:00,74.09,75.08,74.06,74.96,73008.0,73.9769,74.9654,73.9469,74.8456,73008.0
2025-05-01 10:30:00,74.99,75.09,74.63,75.09,47589.0,74.8755,74.9754,74.5161,74.9754,47589.0
2025-05-01 11:00:00,75.05,75.7,74.96,75.42,54687.0,74.9354,75.5844,74.8456,75.3049,54687.0
2025-05-01 11:30:00,75.37,75.46,74.51,74.64,44909.0,75.2549,75.3448,74.3963,74.5261,44909.0
2025-05-01 12:00:00,74.64,74.83,74.44,74.7,37391.0,74.5261,74.7158,74.3264,74.586,37391.0
2025-05-01 12:30:00,74.68,74.83,74.46,74.47,76032.0,74.566,74.7158,74.3463,74.3563,76032.0
2025-05-01 13:00:00,74.47,74.9,74.46,74.79,100064.0,74.3563,74.7857,74.3463,74.6758,100064.0
2025-05-01 13:30:00,74.78,74.98,74.55,74.63,49203.0,74.6658,74.8655,74.4362,74.5161,49203.0
2025-05-01 14:00:00,74.64,74.99,74.6,74.92,50644.0,74.5261,74.8755,74.4861,74.8056,50644.0
2025-05-01 14:30:00,74.87,75.05,74.8,74.9,39536.0,74.7557,74.9354,74.6858,74.7857,39536.0
2025-05-01 15:00:00,74.88,74.91,74.6,74.74,39407.0,74.7657,74.7956,74.4861,74.6259,39407.0
2025-05-01 15:30:00,74.76,74.79,73.63,73.73,467978.0,74.6459,74.6758,73.5176,73.6174,467978.0
2025-05-02 09:30:00,75.73,76.63,75.44,75.69,87413.0,75.6144,76.513,75.3248,75.5745,87413.0
2025-05-02 10:00:00,75.78,76.36,75.78,76.1,67776.0,75.6643,76.2434,75.6643,75.9838,67776.0
2025-05-02 10:30:00,76.13,76.28,75.87,75.98,41788.0,76.0138,76.1636,75.7542,75.864,41788.0
2025-05-02 11:00:00,75.97,76.25,75.84,75.85,41710.0,75.854,76.1336,75.7242,75.7342,41710.0
2025-05-02 11:30:00,75.86,76.36,75.77,76.33,69162.0,75.7442,76.2434,75.6543,76.2135,69162.0
2025-05-02 12:00:00,76.35,76.94,76.32,76.53,61366.0,76.2334,76.8225,76.2035,76.4132,61366.0
2025-05-02 12:30:00,76.56,77.1,76.54,76.89,43761.0,76.4431,76.9823,76.4232,76.7726,43761.0
2025-05-02 13:00:00,76.87,76.89,76.36,76.59,54821.0,76.7527,76.7726,76.2434,76.4731,54821.0
2025-05-02 13:30:00,76.56,76.66,76.14,76.15,42302.0,76.4431,76.543,76.0238,76.0338,42302.0
2025-05-02 14:00:00,76.12,76.54,76.11,76.5,57118.0,76.0038,76.4232,75.9938,76.3832,57118.0
2025-05-02 14:30:00,76.52,76.7,76.0,76.07,59124.0,76.4032,76.5829,75.884,75.9539,59124.0
2025-05-02 15:00:00,76.06,76.23,75.85,76.17,61491.0,75.9439,76.1136,75.7342,76.0537,61491.0
2025-05-02 15:30:00,76.13,76.17,75.56,75.84,332404.0,76.0138,76.0537,75.4447,75.7242,332404.0
2025-05-05 09:30:00,75.46,76.38,75.34,75.66,88445.0,75.3448,76.2634,75.225,75.5445,88445.0
2025-05-05 10:00:00,75.69,76.19,75.46,75.73,46127.0,75.5745,76.0737,75.3448,75.6144,46127.0
2025-05-05 10:30:00,75.79,75.84,75.44,75.62,33321.0,75.6743,75.7242,75.3248,75.5046,33321.0
2025-05-05 11:00:00,75.61,75.77,75.46,75.62,30374.0,75.4946,75.6543,75.3448,75.5046,30374.0
2025-05-05 11:30:00,75.63,75.64,75.27,75.36,32558.0,75.5145,75.5245,75.1551,75.245,32558.0
2025-05-05 12:00:00,75.39,75.62,75.32,75.45,32145.0,75.2749,75.5046,75.205,75.3348,32145.0
2025-05-05 12:30:00,75.48,75.71,75.42,75.65,28552.0,75.3648,75.5944,75.3049,75.5345,28552.0
2025-05-05 13:00:00,75.62,75.77,75.49,75.5,32759.0,75.5046,75.6543,75.3748,75.3847,32759.0
2025-05-05 13:30:00,75.55,76.01,75.54,75.88,49753.0,75.4347,75.894,75.4247,75.7642,49753.0
2025-05-05 14:00:00,75.86,76.2,75.82,76.17,35354.0,75.7442,76.0837,75.7043,76.0537,35354.0
2025-05-05 14:30:00,76.15,76.29,75.98,75.98,42266.0,76.0338,76.1735,75.864,75.864,42266.0
2025-05-05 15:00:00,75.95,75.95,75.58,75.59,50183.0,75.8341,75.8341,75.4646,75.4746,50183.0
2025-05-05 15:30:00,75.59,75.81,75.33,75.44,301989.0,75.4746,75.6943,75.215,75.3248,301989.0
2025-05-06 09:30:00,74.35,74.74,73.97,74.25,86448.0,74.2365,74.6259,73.8571,74.1367,86448.0
2025-05-06 10:00:00,74.25,74.59,74.07,74.48,51974.0,74.1367,74.4761,73.9569,74.3663,51974.0
2025-05-06 10:30:00,74.51,74.54,74.12,74.16,45170.0,74.3963,74.4262,74.0069,74.0468,45170.0
2025-05-06 11:00:00,74.19,74.28,73.9,74.25,58312.0,74.0767,74.1666,73.7872,74.1367,58312.0
2025-05-06 11:30:00,74.27,74.55,74.05,74.39,58384.0,74.1566,74.4362,73.937,74.2764,58384.0
2025-05-06 12:00:00,74.41,75.03,74.24,74.58,47573.0,74.2964,74.9155,74.1267,74.4662,47573.0
2025-05-06 12:30:00,74.59,74.75,74.0,74.0,35437.0,74.4761,74.6359,73.887,73.887,35437.0
2025-05-06 13:00:00,74.04,74.29,73.79,73.89,53888.0,73.927,74.1766,73.6774,73.7772,53888.0
2025-05-06 13:30:00,73.89,74.19,73.74,73.81,42736.0,73.7772,74.0767,73.6274,73.6973,42736.0
2025-05-06 14:00:00,73.78,74.21,73.74,74.15,48945.0,73.6674,74.0967,73.6274,74.0368,48945.0
2025-05-06 14:30:00,74.12,74.41,74.06,74.41,48647.0,74.0069,74.2964,73.9469,74.2964,48647.0
2025-05-06 15:00:00,74.36,74.47,74.22,74.34,49535.0,74.2465,74.3563,74.1067,74.2265,49535.0
2025-05-06 15:30:00,74.36,74.76,74.03,74.1,392290.0,74.2465,74.6459,73.917,73.9869,392290.0
2025-05-07 09:30:00,74.07,74.59,73.8,74.25,69242.0,73.9569,74.4761,73.6873,74.1367,69242.0
2025-05-07 10:00:00,74.26,74.41,73.75,74.09,53714.0,74.1466,74.2964,73.6374,73.9769,53714.0
2025-05-07 10:30:00,74.04,74.27,73.75,73.89,58405.0,73.927,74.1566,73.6374,73.7772,58405.0
2025-05-07 11:00:00,73.87,74.2,73.73,74.01,59902.0,73.7572,74.0867,73.6174,73.897,59902.0
2025-05-07 11:30:00,74.0,74.44,74.0,74.35,35642.0,73.887,74.3264,73.887,74.2365,35642.0
2025-05-07 12:00:00,74.36,74.36,73.82,73.83,37559.0,74.2465,74.2465,73.7073,73.7173,37559.0
2025-05-07 12:30:00,73.87,74.46,73.75,74.3,41798.0,73.7572,74.3463,73.6374,74.1866,41798.0
2025-05-07 13:00:00,74.29,74.53,74.2,74.22,26101.0,74.1766,74.4162,74.0867,74.1067,26101.0
2025-05-07 13:30:00,74.25,74.29,73.7,73.78,41842.0,74.1367,74.1766,73.5875,73.6674,41842.0
2025-05-07 14:00:00,73.83,74.07,73.11,73.89,66146.0,73.7173,73.9569,72.9984,73.7772,66146.0
2025-05-07 14:30:00,73.88,74.4,73.74,74.3,68611.0,73.7672,74.2864,73.6274,74.1866,68611.0
2025-05-07 15:00:00,74.3,74.3,73.71,73.76,77076.0,74.1866,74.1866,73.5975,73.6474,77076.0
2025-05-07 15:30:00,73.72,75.48,73.71,75.09,677277.0,73.6075,75.3648,73.5975,74.9754,677277.0
2025-05-08 09:30:00,76.21,76.37,75.62,75.82,145528.0,76.0937,76.2534,75.5046,75.7043,145528.0
2025-05-08 10:00:00,75.85,76.15,75.6,76.14,99717.0,75.7342,76.0338,75.4846,76.0238,99717.0
2025-05-08 10:30:00,76.17,76.45,75.75,75.88,83965.0,76.0537,76.3333,75.6344,75.7642,83965.0
2025-05-08 11:00:00,75.85,76.91,75.85,76.61,96428.0,75.7342,76.7926,75.7342,76.4931,96428.0
2025-05-08 11:30:00,76.62,77.54,76.45,77.08,116815.0,76.503,77.4216,76.3333,76.9623,116815.0
2025-05-08 12:00:00,77.05,77.67,77.04,77.29,80419.0,76.9324,77.5514,76.9224,77.172,80419.0
2025-05-08 12:30:00,77.33,78.03,77.31,77.93,94647.0,77.212,77.9109,77.192,77.811,94647.0
2025-05-08 13:00:00,77.94,77.98,77.39,77.57,64714.0,77.821,77.861,77.2719,77.4516,64714.0
2025-05-08 13:30:00,77.55,77.66,77.12,77.13,69271.0,77.4316,77.5415,77.0023,77.0123,69271.0
2025-05-08 14:00:00,77.09,77.4,76.97,77.25,68524.0,76.9723,77.2818,76.8525,77.1321,68524.0
2025-05-08 14:30:00,77.29,77.58,77.22,77.3,72247.0,77.172,77.4616,77.1021,77.182,72247.0
2025-05-08 15:00:00,77.27,77.7,77.18,77.63,80334.0,77.152,77.5814,77.0622,77.5115,80334.0
2025-05-08 15:30:00,77.63,77.72,76.72,76.84,301356.0,77.5115,77.6014,76.6029,76.7227,301356.0
2025-05-09 09:30:00,77.28,78.38,77.21,77.6,117699.0,77.162,78.2604,77.0921,77.4815,117699.0
2025-05-09 10:00:00,77.55,77.89,76.83,76.88,84164.0,77.4316,77.7711,76.7127,76.7626,84164.0
2025-05-09 10:30:00,76.85,77.28,76.8,77.16,67454.0,76.7327,77.162,76.6828,77.0422,67454.0
2025-05-09 11:00:00,77.14,77.44,76.96,77.09,36855.0,77.0222,77.3218,76.8425,76.9723,36855.0
2025-05-09 11:30:00,77.08,77.14,76.88,77.09,44073.0,76.9623,77.0222,76.7626,76.9723,44073.0
2025-05-09 12:00:00,77.09,77.17,76.71,76.82,36269.0,76.9723,77.0522,76.5929,76.7027,36269.0
2025-05-09 12:30:00,76.79,77.07,76.78,76.8,57986.0,76.6728,76.9524,76.6628,76.6828,57986.0
2025-05-09 13:00:00,76.79,77.18,76.79,77.11,44584.0,76.6728,77.0622,76.6728,76.9923,44584.0
2025-05-09 13:30:00,77.16,77.38,77.05,77.25,33797.0,77.0422,77.2619,76.9324,77.1321,33797.0
2025-05-09 14:00:00,77.27,77.47,77.2,77.24,38597.0,77.152,77.3517,77.0822,77.1221,38597.0
2025-05-09 14:30:00,77.25,77.33,77.13,77.31,49245.0,77.1321,77.212,77.0123,77.192,49245.0
2025-05-09 15:00:00,77.32,77.72,77.25,77.54,147387.0,77.202,77.6014,77.1321,77.4216,147387.0
2025-05-09 15:30:00,77.54,77.63,77.26,77.45,303643.0,77.4216,77.5115,77.1421,77.3318,303643.0
2025-05-12 09:30:00,83.07,83.35,81.65,81.77,263448.0,82.9432,83.2228,81.5254,81.6452,263448.0
2025-05-12 10:00:00,81.79,82.95,81.7,82.23,179724.0,81.6651,82.8234,81.5753,82.1045,179724.0
2025-05-12 10:30:00,82.3,82.67,81.87,82.18,89528.0,82.1744,82.5438,81.745,82.0546,89528.0
2025-05-12 11:00:00,82.2,83.1,82.06,82.65,149974.0,82.0745,82.9731,81.9347,82.5238,149974.0
2025-05-12 11:30:00,82.7,83.04,82.65,82.67,84993.0,82.5738,82.9132,82.5238,82.5438,84993.0
2025-05-12 12:00:00,82.67,83.34,82.59,83.04,97563.0,82.5438,83.2128,82.4639,82.9132,97563.0
2025-05-12 12:30:00,83.05,83.55,83.0,83.49,71958.0,82.9232,83.4225,82.8733,83.3626,71958.0
2025-05-12 13:00:00,83.47,83.77,83.14,83.41,144287.0,83.3426,83.6421,83.0131,83.2827,144287.0
2025-05-12 13:30:00,83.47,83.73,83.09,83.19,81861.0,83.3426,83.6022,82.9632,83.063,81861.0
2025-05-12 14:00:00,83.22,83.39,83.04,83.29,78123.0,83.093,83.2627,82.9132,83.1629,78123.0
2025-05-12 14:30:00,83.33,83.42,82.88,82.9,85391.0,83.2028,83.2927,82.7535,82.7735,85391.0
2025-05-12 15:00:00,82.94,83.22,82.61,82.69,112327.0,82.8134,83.093,82.4839,82.5638,112327.0
2025-05-12 15:30:00,82.66,83.16,82.35,83.05,660653.0,82.5338,83.0331,82.2243,82.9232,660653.0
2025-05-13 09:30:00,83.01,84.34,82.95,84.09,106314.0,82.8833,84.2113,82.8234,83.9616,106314.0
2025-05-13 10:00:00,84.12,84.48,83.8,83.98,74687.0,83.9916,84.351,83.6721,83.8518,74687.0
2025-05-13 10:30:00,83.97,84.54,83.82,84.52,78092.0,83.8418,84.4109,83.692,84.391,78092.0
2025-05-13 11:00:00,84.51,85.05,84.4,84.86,188417.0,84.381,84.9202,84.2712,84.7305,188417.0
2025-05-13 11:30:00,84.86,85.63,84.86,85.48,107365.0,84.7305,85.4993,84.7305,85.3495,107365.0
2025-05-13 12:00:00,85.47,85.47,84.89,85.15,55893.0,85.3395,85.3395,84.7604,85.02,55893.0
2025-05-13 12:30:00,85.06,85.4,84.9,85.12,48935.0,84.9302,85.2696,84.7704,84.9901,48935.0
2025-05-13 13:00:00,85.13,85.16,84.87,84.97,46256.0,85.0,85.03,84.7404,84.8403,46256.0
2025-05-13 13:30:00,84.98,85.17,84.6,84.6,40311.0,84.8503,85.04,84.4709,84.4709,40311.0
2025-05-13 14:00:00,84.63,85.18,84.51,85.08,70088.0,84.5008,85.05,84.381,84.9501,70088.0
2025-05-13 14:30:00,85.09,85.09,84.69,85.02,74878.0,84.9601,84.9601,84.5607,84.8902,74878.0
2025-05-13 15:00:00,85.04,85.28,84.94,85.0,83104.0,84.9102,85.1498,84.8103,84.8702,83104.0
2025-05-13 15:30:00,85.02,85.05,84.71,84.87,316820.0,84.8902,84.9202,84.5807,84.7404,316820.0
2025-05-14 09:30:00,85.16,85.85,84.56,84.89,139974.0,85.03,85.7189,84.4309,84.7604,139974.0
2025-05-14 10:00:00,84.89,85.41,84.74,85.11,98575.0,84.7604,85.2796,84.6106,84.9801,98575.0
2025-05-14 10:30:00,85.09,85.34,84.96,85.05,89950.0,84.9601,85.2097,84.8303,84.9202,89950.0
2025-05-14 11:00:00,85.06,85.07,84.36,84.6,123805.0,84.9302,84.9401,84.2312,84.4709,123805.0
2025-05-14 11:30:00,84.55,84.81,84.49,84.7,36843.0,84.4209,84.6805,84.361,84.5707,36843.0
2025-05-14 12:00:00,84.69,84.9,84.62,84.8,45653.0,84.5607,84.7704,84.4908,84.6706,45653.0
2025-05-14 12:30:00,84.83,85.07,84.78,84.87,75841.0,84.7005,84.9401,84.6506,84.7404,75841.0
2025-05-14 13:00:00,84.87,84.91,84.06,84.26,87117.0,84.7404,84.7804,83.9317,84.1314,87117.0
2025-05-14 13:30:00,84.22,84.45,84.2,84.33,54191.0,84.0914,84.3211,84.0715,84.2013,54191.0
2025-05-14 14:00:00,84.29,84.3,83.94,84.02,47336.0,84.1613,84.1713,83.8119,83.8917,47336.0
2025-05-14 14:30:00,84.06,84.31,84.01,84.05,68582.0,83.9317,84.1813,83.8818,83.9217,68582.0
2025-05-14 15:00:00,84.07,84.14,83.78,83.84,72095.0,83.9417,84.0116,83.6521,83.712,72095.0
2025-05-14 15:30:00,83.81,84.36,83.54,84.3,363746.0,83.6821,84.2312,83.4125,84.1713,363746.0
2025-05-15 09:30:00,83.25,83.78,82.34,82.74,75574.0,83.1229,83.6521,82.2143,82.6137,75574.0
2025-05-15 10:00:00,82.81,83.24,82.7,82.81,39095.0,82.6836,83.1129,82.5738,82.6836,39095.0
2025-05-15 10:30:00,82.91,83.1,82.63,82.87,52226.0,82.7834,82.9731,82.5039,82.7435,52226.0
2025-05-15 11:00:00,82.85,83.16,82.82,83.12,56320.0,82.7235,83.0331,82.6936,82.9931,56320.0
2025-05-15 11:30:00,83.11,83.37,82.89,83.06,69415.0,82.9831,83.2427,82.7635,82.9332,69415.0
2025-05-15 12:00:00,83.06,83.31,82.98,83.23,39623.0,82.9332,83.1828,82.8533,83.1029,39623.0
2025-05-15 12:30:00,83.24,83.59,83.21,83.5,46704.0,83.1129,83.4624,83.083,83.3725,46704.0
2025-05-15 13:00:00,83.48,83.69,83.38,83.64,41600.0,83.3526,83.5622,83.2527,83.5123,41600.0
2025-05-15 13:30:00,83.62,83.64,83.21,83.21,68768.0,83.4924,83.5123,83.083,83.083,68768.0
2025-05-15 14:00:00,83.2,83.3,82.69,82.84,47870.0,83.073,83.1728,82.5638,82.7135,47870.0
2025-05-15 14:30:00,82.87,83.04,82.71,82.73,42576.0,82.7435,82.9132,82.5837,82.6037,42576.0
2025-05-15 15:00:00,82.73,82.73,82.37,82.41,66444.0,82.6037,82.6037,82.2443,82.2842,66444.0
2025-05-15 15:30:00,82.45,83.15,82.45,83.04,348497.0,82.3241,83.0231,82.3241,82.9132,348497.0
2025-05-16 09:30:00,82.87,82.87,81.78,82.22,98071.0,82.7435,82.7435,81.6552,82.0945,98071.0
2025-05-16 10:00:00,82.21,82.4,82.0,82.11,52682.0,82.0845,82.2742,81.8748,81.9847,52682.0
2025-05-16 10:30:00,82.11,82.11,81.75,81.91,42650.0,81.9847,81.9847,81.6252,81.785,42650.0
2025-05-16 11:00:00,81.95,82.14,81.9,82.03,30962.0,81.8249,82.0146,81.775,81.9048,30962.0
2025-05-16 11:30:00,82.03,82.26,82.02,82.12,26087.0,81.9048,82.1344,81.8948,81.9946,26087.0
2025-05-16 12:00:00,82.12,82.43,82.09,82.29,32325.0,81.9946,82.3042,81.9647,82.1644,32325.0
2025-05-16 12:30:00,82.28,82.41,82.22,82.3,23464.0,82.1544,82.2842,82.0945,82.1744,23464.0
2025-05-16 13:00:00,82.29,82.55,82.29,82.47,22806.0,82.1644,82.424,82.1644,82.3441,22806.0
2025-05-16 13:30:00,82.44,82.45,82.22,82.33,60978.0,82.3142,82.3241,82.0945,82.2043,60978.0
2025-05-16 14:00:00,82.34,82.57,82.28,82.47,62688.0,82.2143,82.444,82.1544,82.3441,62688.0
2025-05-16 14:30:00,82.45,82.75,82.43,82.66,62558.0,82.3241,82.6237,82.3042,82.5338,62558.0
2025-05-16 15:00:00,82.66,82.81,82.62,82.71,64274.0,82.5338,82.6836,82.4939,82.5837,64274.0
2025-05-16 15:30:00,82.7,82.77,82.36,82.73,350421.0,82.5738,82.6436,82.2343,82.6037,350421.0
2025-05-19 09:30:00,80.58,81.41,80.44,81.41,110673.0,80.457,81.2857,80.3172,81.2857,110673.0
2025-05-19 10:00:00,81.44,81.99,81.27,81.49,106744.0,81.3157,81.8648,81.1459,81.3656,106744.0
2025-05-19 10:30:00,81.45,81.77,81.33,81.57,37659.0,81.3257,81.6452,81.2058,81.4455,37659.0
2025-05-19 11:00:00,81.53,81.72,81.38,81.41,37355.0,81.4055,81.5953,81.2558,81.2857,37355.0
2025-05-19 11:30:00,81.45,81.62,81.24,81.46,36326.0,81.3257,81.4954,81.116,81.3356,36326.0
2025-05-19 12:00:00,81.5,81.67,81.47,81.64,33859.0,81.3756,81.5453,81.3456,81.5154,33859.0
2025-05-19 12:30:00,81.65,81.65,81.31,81.64,30265.0,81.5254,81.5254,81.1859,81.5154,30265.0
2025-05-19 13:00:00,81.62,81.89,81.54,81.67,29599.0,81.4954,81.765,81.4155,81.5453,29599.0
2025-05-19 13:30:00,81.69,81.75,81.56,81.6,34529.0,81.5653,81.6252,81.4355,81.4754,34529.0
2025-05-19 14:00:00,81.58,81.66,81.37,81.51,27536.0,81.4555,81.5353,81.2458,81.3856,27536.0
2025-05-19 14:30:00,81.5,81.58,81.33,81.4,25808.0,81.3756,81.4555,81.2058,81.2757,25808.0
2025-05-19 15:00:00,81.43,81.49,81.28,81.32,40975.0,81.3057,81.3656,81.1559,81.1959,40975.0
2025-05-19 15:30:00,81.32,81.52,81.28,81.51,162916.0,81.1959,81.3956,81.1559,81.3856,162916.0
2025-05-20 09:30:00,80.83,81.33,80.63,81.0,50015.0,80.7066,81.2058,80.5069,80.8764,50015.0
2025-05-20 10:00:00,81.05,81.4,81.05,81.27,34777.0,80.9263,81.2757,80.9263,81.1459,34777.0
2025-05-20 10:30:00,81.25,81.38,81.0,81.01,19485.0,81.126,81.2558,80.8764,80.8863,19485.0
2025-05-20 11:00:00,81.06,81.36,81.04,81.23,24257.0,80.9363,81.2358,80.9163,81.106,24257.0
2025-05-20 11:30:00,81.25,81.29,81.01,81.21,27208.0,81.126,81.1659,80.8863,81.086,27208.0
2025-05-20 12:00:00,81.23,81.39,81.19,81.33,31955.0,81.106,81.2658,81.0661,81.2058,31955.0
2025-05-20 12:30:00,81.34,81.37,81.25,81.27,18888.0,81.2158,81.2458,81.126,81.1459,18888.0
2025-05-20 13:00:00,81.27,81.44,81.23,81.35,46022.0,81.1459,81.3157,81.106,81.2258,46022.0
2025-05-20 13:30:00,81.35,81.43,81.25,81.34,22188.0,81.2258,81.3057,81.126,81.2158,22188.0
2025-05-20 14:00:00,81.34,81.35,80.69,80.69,45074.0,81.2158,81.2258,80.5668,80.5668,45074.0
2025-05-20 14:30:00,80.64,80.99,80.64,80.88,36637.0,80.5169,80.8664,80.5169,80.7565,36637.0
2025-05-20 15:00:00,80.87,80.91,80.6,80.9,65371.0,80.7466,80.7865,80.477,80.7765,65371.0
2025-05-20 15:30:00,80.91,81.46,80.91,81.43,169752.0,80.7865,81.3356,80.7865,81.3057,169752.0
2025-05-21 09:30:00,80.43,80.8,80.11,80.71,51794.0,80.3072,80.6767,79.9877,80.5868,51794.0
2025-05-21 10:00:00,80.76,80.97,80.44,80.47,31938.0,80.6367,80.8464,80.3172,80.3472,31938.0
2025-05-21 10:30:00,80.47,80.76,80.32,80.66,25314.0,80.3472,80.6367,80.1974,80.5369,25314.0
2025-05-21 11:00:00,80.67,81.27,80.67,81.19,38695.0,80.5469,81.1459,80.5469,81.0661,38695.0
2025-05-21 11:30:00,81.22,81.79,81.22,81.75,41622.0,81.096,81.6651,81.096,81.6252,41622.0
2025-05-21 12:00:00,81.74,81.91,81.53,81.62,25992.0,81.6152,81.785,81.4055,81.4954,25992.0
2025-05-21 12:30:00,81.67,81.82,81.58,81.63,28503.0,81.5453,81.6951,81.4555,81.5054,28503.0
2025-05-21 13:00:00,81.57,81.64,79.67,79.67,58473.0,81.4455,81.5154,79.5484,79.5484,58473.0
2025-05-21 13:30:00,79.63,80.36,79.51,80.0,68309.0,79.5084,80.2373,79.3886,79.8779,68309.0
2025-05-21 14:00:00,80.04,80.14,79.51,79.73,63168.0,79.9178,80.0177,79.3886,79.6083,63168.0
2025-05-21 14:30:00,79.73,79.99,79.58,79.61,60677.0,79.6083,79.8679,79.4585,79.4885,60677.0
2025-05-21 15:00:00,79.63,79.7,78.76,78.81,108211.0,79.5084,79.5783,78.6398,78.6897,108211.0
2025-05-21 15:30:00,78.84,79.64,78.84,78.94,329521.0,78.7196,79.5184,78.7196,78.8195,329521.0
2025-05-22 09:30:00,78.89,79.05,78.4,78.88,90072.0,78.89,79.05,78.4,78.88,90072.0
2025-05-22 10:00:00,78.92,79.5,78.44,78.58,97828.0,78.92,79.5,78.44,78.58,97828.0
2025-05-22 10:30:00,78.61,78.66,78.29,78.63,64907.0,78.61,78.66,78.29,78.63,64907.0
2025-05-22 11:00:00,78.65,78.77,78.22,78.27,41776.0,78.65,78.77,78.22,78.27,41776.0
2025-05-22 11:30:00,78.29,78.58,78.25,78.52,27006.0,78.29,78.58,78.25,78.52,27006.0
2025-05-22 12:00:00,78.57,78.96,78.52,78.8,27882.0,78.57,78.96,78.52,78.8,27882.0
2025-05-22 12:30:00,78.78,78.82,78.44,78.44,20993.0,78.78,78.82,78.44,78.44,20993.0
2025-05-22 13:00:00,78.47,78.82,78.4,78.73,26162.0,78.47,78.82,78.4,78.73,26162.0
2025-05-22 13:30:00,78.67,78.98,78.54,78.87,34512.0,78.67,78.98,78.54,78.87,34512.0
2025-05-22 14:00:00,78.86,79.15,78.84,79.0,63675.0,78.86,79.15,78.84,79.0,63675.0
2025-05-22 14:30:00,78.97,79.14,78.86,79.09,42978.0,78.97,79.14,78.86,79.09,42978.0
2025-05-22 15:00:00,79.1,79.26,79.08,79.22,61586.0,79.1,79.26,79.08,79.22,61586.0
2025-05-22 15:30:00,79.23,79.27,78.43,78.49,231425.0,79.23,79.27,78.43,78.49,231425.0
2025-05-23 09:30:00,76.47,77.11,76.08,76.44,95423.0,76.47,77.11,76.08,76.44,95423.0
2025-05-23 10:00:00,76.47,76.89,76.22,76.44,96674.0,76.47,76.89,76.22,76.44,96674.0
2025-05-23 10:30:00,76.47,76.69,76.13,76.16,51533.0,76.47,76.69,76.13,76.16,51533.0
2025-05-23 11:00:00,76.19,76.53,75.99,76.48,101660.0,76.19,76.53,75.99,76.48,101660.0
2025-05-23 11:30:00,76.52,76.73,76.34,76.34,41328.0,76.52,76.73,76.34,76.34,41328.0
2025-05-23 12:00:00,76.34,76.56,76.33,76.48,33678.0,76.34,76.56,76.33,76.48,33678.0
2025-05-23 12:30:00,76.43,76.73,76.32,76.6,24701.0,76.43,76.73,76.32,76.6,24701.0
2025-05-23 13:00:00,76.6,77.26,76.57,77.22,30563.0,76.6,77.26,76.57,77.22,30563.0
2025-05-23 13:30:00,77.23,77.23,76.87,77.06,30615.0,77.23,77.23,76.87,77.06,30615.0
2025-05-23 14:00:00,77.07,77.46,76.95,77.02,45989.0,77.07,77.46,76.95,77.02,45989.0
2025-05-23 14:30:00,77.05,77.22,77.01,77.08,24945.0,77.05,77.22,77.01,77.08,24945.0
2025-05-23 15:00:00,77.07,77.26,76.98,77.03,31169.0,77.07,77.26,76.98,77.03,31169.0
2025-05-23 15:30:00,77.01,77.21,76.81,77.02,155957.0,77.01,77.21,76.81,77.02,155957.0
2025-05-27 09:30:00,79.06,79.63,78.38,79.42,127980.0,79.06,79.63,78.38,79.42,127980.0
2025-05-27 10:00:00,79.43,80.38,79.43,80.14,87934.0,79.43,80.38,79.43,80.14,87934.0
2025-05-27 10:30:00,80.16,80.71,80.13,80.56,132164.0,80.16,80.71,80.13,80.56,132164.0
2025-05-27 11:00:00,80.57,81.68,80.57,81.59,90855.0,80.57,81.68,80.57,81.59,90855.0
2025-05-27 11:30:00,81.58,82.14,81.49,81.76,102367.0,81.58,82.14,81.49,81.76,102367.0
2025-05-27 12:00:00,81.78,82.39,81.75,82.26,75272.0,81.78,82.39,81.75,82.26,75272.0
2025-05-27 12:30:00,82.23,82.37,81.77,81.82,69334.0,82.23,82.37,81.77,81.82,69334.0
2025-05-27 13:00:00,81.83,82.24,81.74,81.76,75485.0,81.83,82.24,81.74,81.76,75485.0
2025-05-27 13:30:00,81.76,81.79,81.36,81.6,55204.0,81.76,81.79,81.36,81.6,55204.0
2025-05-27 14:00:00,81.6,81.73,81.4,81.48,48204.0,81.6,81.73,81.4,81.48,48204.0
2025-05-27 14:30:00,81.5,81.6,81.36,81.44,59494.0,81.5,81.6,81.36,81.44,59494.0
2025-05-27 15:00:00,81.39,81.46,81.32,81.35,66484.0,81.39,81.46,81.32,81.35,66484.0
2025-05-27 15:30:00,81.34,81.81,81.08,81.8,516259.0,81.34,81.81,81.08,81.8,516259.0
2025-05-28 09:30:00,82.0,82.48,81.28,81.51,144035.0,82.0,82.48,81.28,81.51,144035.0
2025-05-28 10:00:00,81.5,81.73,80.97,81.02,73605.0,81.5,81.73,80.97,81.02,73605.0
2025-05-28 10:30:00,81.01,81.12,80.37,80.38,83391.0,81.01,81.12,80.37,80.38,83391.0
2025-05-28 11:00:00,80.38,80.97,80.38,80.78,53523.0,80.38,80.97,80.38,80.78,53523.0
2025-05-28 11:30:00,80.8,80.85,80.65,80.65,42747.0,80.8,80.85,80.65,80.65,42747.0
2025-05-28 12:00:00,80.67,80.89,80.6,80.72,78859.0,80.67,80.89,80.6,80.72,78859.0
2025-05-28 12:30:00,80.72,80.83,80.56,80.72,38135.0,80.72,80.83,80.56,80.72,38135.0
2025-05-28 13:00:00,80.72,80.97,80.67,80.83,43104.0,80.72,80.97,80.67,80.83,43104.0
2025-05-28 13:30:00,80.84,80.84,80.52,80.58,50522.0,80.84,80.84,80.52,80.58,50522.0
2025-05-28 14:00:00,80.58,80.8,80.5,80.52,50551.0,80.58,80.8,80.5,80.52,50551.0
2025-05-28 14:30:00,80.52,80.76,80.43,80.75,80367.0,80.52,80.76,80.43,80.75,80367.0
2025-05-28 15:00:00,80.72,81.08,80.63,80.78,76556.0,80.72,81.08,80.63,80.78,76556.0
2025-05-28 15:30:00,80.79,80.82,79.91,80.25,298364.0,80.79,80.82,79.91,80.25,298364.0
2025-05-29 09:30:00,82.01,82.41,80.8,81.35,175377.0,82.01,82.41,80.8,81.35,175377.0
2025-05-29 10:00:00,81.37,81.65,80.38,80.93,83626.0,81.37,81.65,80.38,80.93,83626.0
2025-05-29 10:30:00,80.84,81.11,80.62,81.07,41184.0,80.84,81.11,80.62,81.07,41184.0
2025-05-29 11:00:00,81.07,81.08,80.73,81.0,26919.0,81.07,81.08,80.73,81.0,26919.0
2025-05-29 11:30:00,81.01,81.43,80.43,80.52,91487.0,81.01,81.43,80.43,80.52,91487.0
2025-05-29 12:00:00,80.48,80.92,80.25,80.72,50314.0,80.48,80.92,80.25,80.72,50314.0
2025-05-29 12:30:00,80.73,81.12,80.72,81.09,37785.0,80.73,81.12,80.72,81.09,37785.0
2025-05-29 13:00:00,81.03,81.24,80.66,80.74,42535.0,81.03,81.24,80.66,80.74,42535.0
2025-05-29 13:30:00,80.75,80.95,80.62,80.62,53744.0,80.75,80.95,80.62,80.62,53744.0
2025-05-29 14:00:00,80.62,80.84,80.28,80.32,27645.0,80.62,80.84,80.28,80.32,27645.0
2025-05-29 14:30:00,80.37,80.87,80.37,80.65,39383.0,80.37,80.87,80.37,80.65,39383.0
2025-05-29 15:00:00,80.66,80.86,80.51,80.75,49367.0,80.66,80.86,80.51,80.75,49367.0
2025-05-29 15:30:00,80.74,81.09,80.73,81.0,258464.0,80.74,81.09,80.73,81.0,258464.0
2025-05-30 09:30:00,80.18,80.29,78.49,78.56,122192.0,80.18,80.29,78.49,78.56,122192.0
2025-05-30 10:00:00,78.58,79.13,78.58,79.05,93843.0,78.58,79.13,78.58,79.05,93843.0
2025-05-30 10:30:00,79.03,79.48,78.97,79.29,48337.0,79.03,79.48,78.97,79.29,48337.0
2025-05-30 11:00:00,79.3,79.39,78.95,79.28,56326.0,79.3,79.39,78.95,79.28,56326.0
2025-05-30 11:30:00,79.25,79.26,78.8,79.0,99967.0,79.25,79.26,78.8,79.0,99967.0
2025-05-30 12:00:00,79.05,79.05,78.1,78.16,110015.0,79.05,79.05,78.1,78.16,110015.0
2025-05-30 12:30:00,78.19,78.19,77.03,77.14,204994.0,78.19,78.19,77.03,77.14,204994.0
2025-05-30 13:00:00,77.1,77.76,77.02,77.46,118526.0,77.1,77.76,77.02,77.46,118526.0
2025-05-30 13:30:00,77.48,77.81,77.44,77.48,81656.0,77.48,77.81,77.44,77.48,81656.0
2025-05-30 14:00:00,77.51,77.98,77.45,77.92,83445.0,77.51,77.98,77.45,77.92,83445.0
2025-05-30 14:30:00,77.92,78.19,77.74,78.16,112214.0,77.92,78.19,77.74,78.16,112214.0
2025-05-30 15:00:00,78.12,78.72,78.09,78.71,125359.0,78.12,78.72,78.09,78.71,125359.0
2025-05-30 15:30:00,78.69,78.9,78.23,78.52,415965.0,78.69,78.9,78.23,78.52,415965.0
2025-06-02 09:30:00,77.95,78.66,77.78,78.14,112307.0,77.95,78.66,77.78,78.14,112307.0
2025-06-02 10:00:00,78.0,78.51,77.86,78.51,82909.0,78.0,78.51,77.86,78.51,82909.0
2025-06-02 10:30:00,78.48,78.61,78.15,78.27,51617.0,78.48,78.61,78.15,78.27,51617.0
2025-06-02 11:00:00,78.27,78.43,78.09,78.18,54671.0,78.27,78.43,78.09,78.18,54671.0
2025-06-02 11:30:00,78.26,78.59,78.03,78.44,30123.0,78.26,78.59,78.03,78.44,30123.0
2025-06-02 12:00:00,78.45,78.58,78.33,78.41,38966.0,78.45,78.58,78.33,78.41,38966.0
2025-06-02 12:30:00,78.48,78.92,78.46,78.92,48684.0,78.48,78.92,78.46,78.92,48684.0
2025-06-02 13:00:00,78.92,79.23,78.9,79.18,43898.0,78.92,79.23,78.9,79.18,43898.0
2025-06-02 13:30:00,79.15,79.26,78.98,79.25,35102.0,79.15,79.26,78.98,79.25,35102.0
2025-06-02 14:00:00,79.25,79.74,79.21,79.72,66312.0,79.25,79.74,79.21,79.72,66312.0
2025-06-02 14:30:00,79.7,79.93,79.58,79.85,57250.0,79.7,79.93,79.58,79.85,57250.0
2025-06-02 15:00:00,79.82,79.96,79.76,79.8,71447.0,79.82,79.96,79.76,79.8,71447.0
2025-06-02 15:30:00,79.8,79.81,79.32,79.49,269660.0,79.8,79.81,79.32,79.49,269660.0
2025-06-03 09:30:00,79.48,79.82,78.41,79.66,77092.0,79.48,79.82,78.41,79.66,77092.0
2025-06-03 10:00:00,79.78,80.45,79.34,80.4,65092.0,79.78,80.45,79.34,80.4,65092.0
2025-06-03 10:30:00,80.41,80.91,80.14,80.91,80507.0,80.41,80.91,80.14,80.91,80507.0
2025-06-03 11:00:00,80.95,81.22,80.74,80.97,38054.0,80.95,81.22,80.74,80.97,38054.0
2025-06-03 11:30:00,80.96,81.12,80.77,81.11,34466.0,80.96,81.12,80.77,81.11,34466.0
2025-06-03 12:00:00,81.14,81.41,81.11,81.34,25187.0,81.14,81.41,81.11,81.34,25187.0
2025-06-03 12:30:00,81.33,81.58,81.24,81.5,37057.0,81.33,81.58,81.24,81.5,37057.0
2025-06-03 13:00:00,81.47,81.5,80.87,80.87,16916.0,81.47,81.5,80.87,80.87,16916.0
2025-06-03 13:30:00,80.89,81.27,80.81,80.97,33607.0,80.89,81.27,80.81,80.97,33607.0
2025-06-03 14:00:00,81.0,81.19,80.71,81.17,45589.0,81.0,81.19,80.71,81.17,45589.0
2025-06-03 14:30:00,81.18,81.37,81.18,81.3,55221.0,81.18,81.37,81.18,81.3,55221.0
2025-06-03 15:00:00,81.32,81.46,81.21,81.35,64776.0,81.32,81.46,81.21,81.35,64776.0
2025-06-03 15:30:00,81.34,81.64,81.12,81.43,271348.0,81.34,81.64,81.12,81.43,271348.0
2025-06-04 09:30:00,82.26,82.72,81.99,82.12,158818.0,82.26,82.72,81.99,82.12,158818.0
2025-06-04 10:00:00,82.06,82.5,81.35,82.45,69588.0,82.06,82.5,81.35,82.45,69588.0
2025-06-04 10:30:00,82.45,82.95,82.33,82.92,87679.0,82.45,82.95,82.33,82.92,87679.0
2025-06-04 11:00:00,82.94,83.17,82.72,82.77,59621.0,82.94,83.17,82.72,82.77,59621.0
2025-06-04 11:30:00,82.77,82.93,82.48,82.64,69418.0,82.77,82.93,82.48,82.64,69418.0
2025-06-04 12:00:00,82.66,82.76,82.27,82.36,61677.0,82.66,82.76,82.27,82.36,61677.0
2025-06-04 12:30:00,82.3,82.61,82.25,82.6,49106.0,82.3,82.61,82.25,82.6,49106.0
2025-06-04 13:00:00,82.55,82.69,82.34,82.48,52064.0,82.55,82.69,82.34,82.48,52064.0
2025-06-04 13:30:00,82.48,82.52,82.33,82.33,53240.0,82.48,82.52,82.33,82.33,53240.0
2025-06-04 14:00:00,82.37,82.52,82.29,82.42,33194.0,82.37,82.52,82.29,82.42,33194.0
2025-06-04 14:30:00,82.43,82.55,82.29,82.46,41108.0,82.43,82.55,82.29,82.46,41108.0
2025-06-04 15:00:00,82.45,82.72,82.26,82.3,85871.0,82.45,82.72,82.26,82.3,85871.0
2025-06-04 15:30:00,82.29,82.29,81.94,82.02,208366.0,82.29,82.29,81.94,82.02,208366.0
2025-06-05 09:30:00,82.71,83.37,81.89,82.0,111323.0,82.71,83.37,81.89,82.0,111323.0
2025-06-05 10:00:00,81.93,82.58,81.53,82.55,76168.0,81.93,82.58,81.53,82.55,76168.0
2025-06-05 10:30:00,82.45,82.83,81.91,82.61,53719.0,82.45,82.83,81.91,82.61,53719.0
2025-06-05 11:00:00,82.65,83.1,82.47,83.02,85259.0,82.65,83.1,82.47,83.02,85259.0
2025-06-05 11:30:00,83.02,83.63,83.02,83.52,49732.0,83.02,83.63,83.02,83.52,49732.0
2025-06-05 12:00:00,83.53,83.66,83.15,83.54,145278.0,83.53,83.66,83.15,83.54,145278.0
2025-06-05 12:30:00,83.57,83.68,82.41,82.48,61911.0,83.57,83.68,82.41,82.48,61911.0
2025-06-05 13:00:00,82.44,83.3,82.19,83.27,55404.0,82.44,83.3,82.19,83.27,55404.0
2025-06-05 13:30:00,83.24,83.38,82.9,82.96,45318.0,83.24,83.38,82.9,82.96,45318.0
2025-06-05 14:00:00,82.97,83.07,82.26,82.65,62282.0,82.97,83.07,82.26,82.65,62282.0
2025-06-05 14:30:00,82.65,82.95,82.47,82.51,61296.0,82.65,82.95,82.47,82.51,61296.0
2025-06-05 15:00:00,82.51,82.53,81.07,81.67,82756.0,82.51,82.53,81.07,81.67,82756.0
2025-06-05 15:30:00,81.67,82.37,81.5,81.73,236374.0,81.67,82.37,81.5,81.73,236374.0
2025-06-06 09:30:00,83.08,84.1,82.9,83.45,110170.0,83.08,84.1,82.9,83.45,110170.0
2025-06-06 10:00:00,83.46,84.31,83.46,83.93,77378.0,83.46,84.31,83.46,83.93,77378.0
2025-06-06 10:30:00,83.92,85.06,83.89,84.98,74979.0,83.92,85.06,83.89,84.98,74979.0
2025-06-06 11:00:00,84.92,85.4,84.62,84.91,89740.0,84.92,85.4,84.62,84.91,89740.0
2025-06-06 11:30:00,84.89,85.53,84.84,85.36,88832.0,84.89,85.53,84.84,85.36,88832.0
2025-06-06 12:00:00,85.4,85.77,85.33,85.61,72070.0,85.4,85.77,85.33,85.61,72070.0
2025-06-06 12:30:00,85.62,85.71,84.97,85.25,60597.0,85.62,85.71,84.97,85.25,60597.0
2025-06-06 13:00:00,85.26,85.35,84.91,85.25,49216.0,85.26,85.35,84.91,85.25,49216.0
2025-06-06 13:30:00,85.27,85.67,85.22,85.56,56078.0,85.27,85.67,85.22,85.56,56078.0
2025-06-06 14:00:00,85.56,85.73,85.33,85.36,66228.0,85.56,85.73,85.33,85.36,66228.0
2025-06-06 14:30:00,85.37,85.51,85.03,85.14,64346.0,85.37,85.51,85.03,85.14,64346.0
2025-06-06 15:00:00,85.13,85.51,85.11,85.25,86786.0,85.13,85.51,85.11,85.25,86786.0
2025-06-06 15:30:00,85.21,85.44,85.06,85.22,360952.0,85.21,85.44,85.06,85.22,360952.0
2025-06-09 09:30:00,86.23,87.84,86.11,86.83,221771.0,86.23,87.84,86.11,86.83,221771.0
2025-06-09 10:00:00,86.91,87.81,86.9,87.36,129621.0,86.91,87.81,86.9,87.36,129621.0
2025-06-09 10:30:00,87.43,88.0,86.81,87.18,73427.0,87.43,88.0,86.81,87.18,73427.0
2025-06-09 11:00:00,87.24,87.7,86.69,86.91,140663.0,87.24,87.7,86.69,86.91,140663.0
2025-06-09 11:30:00,86.86,87.04,86.35,86.58,140058.0,86.86,87.04,86.35,86.58,140058.0
2025-06-09 12:00:00,86.59,86.81,86.4,86.81,69145.0,86.59,86.81,86.4,86.81,69145.0
2025-06-09 12:30:00,86.8,87.14,86.71,87.09,22396.0,86.8,87.14,86.71,87.09,22396.0
2025-06-09 13:00:00,87.12,87.33,86.98,87.16,41822.0,87.12,87.33,86.98,87.16,41822.0
2025-06-09 13:30:00,87.17,87.41,87.14,87.21,38197.0,87.17,87.41,87.14,87.21,38197.0
2025-06-09 14:00:00,87.21,87.37,87.08,87.25,43000.0,87.21,87.37,87.08,87.25,43000.0
2025-06-09 14:30:00,87.21,87.43,87.14,87.2,43985.0,87.21,87.43,87.14,87.2,43985.0
2025-06-09 15:00:00,87.19,87.25,87.06,87.14,56640.0,87.19,87.25,87.06,87.14,56640.0
2025-06-09 15:30:00,87.13,87.13,86.6,86.79,384033.0,87.13,87.13,86.6,86.79,384033.0
2025-06-10 09:30:00,87.34,87.85,86.77,87.71,119181.0,87.34,87.85,86.77,87.71,119181.0
2025-06-10 10:00:00,87.67,88.59,87.66,88.48,162973.0,87.67,88.59,87.66,88.48,162973.0
2025-06-10 10:30:00,88.48,88.68,88.11,88.19,65254.0,88.48,88.68,88.11,88.19,65254.0
2025-06-10 11:00:00,88.25,88.7,88.15,88.56,52810.0,88.25,88.7,88.15,88.56,52810.0
2025-06-10 11:30:00,88.56,88.57,87.84,88.2,84695.0,88.56,88.57,87.84,88.2,84695.0
2025-06-10 12:00:00,88.23,88.57,88.22,88.56,53476.0,88.23,88.57,88.22,88.56,53476.0
2025-06-10 12:30:00,88.56,88.79,88.53,88.67,44207.0,88.56,88.79,88.53,88.67,44207.0
2025-06-10 13:00:00,88.7,88.89,88.42,88.45,42378.0,88.7,88.89,88.42,88.45,42378.0
2025-06-10 13:30:00,88.44,88.47,88.07,88.09,43985.0,88.44,88.47,88.07,88.09,43985.0
2025-06-10 14:00:00,88.07,88.08,87.47,87.49,60169.0,88.07,88.08,87.47,87.49,60169.0
2025-06-10 14:30:00,87.53,88.08,87.43,87.99,57505.0,87.53,88.08,87.43,87.99,57505.0
2025-06-10 15:00:00,87.99,88.59,87.97,88.53,120757.0,87.99,88.59,87.97,88.53,120757.0
2025-06-10 15:30:00,88.52,88.73,88.17,88.73,383220.0,88.52,88.73,88.17,88.73,383220.0
2025-06-11 09:30:00,89.18,89.58,88.18,88.81,120457.0,89.18,89.58,88.18,88.81,120457.0
2025-06-11 10:00:00,88.8,88.85,88.19,88.62,63739.0,88.8,88.85,88.19,88.62,63739.0
2025-06-11 10:30:00,88.59,88.77,88.53,88.66,49069.0,88.59,88.77,88.53,88.66,49069.0
2025-06-11 11:00:00,88.66,88.7,88.14,88.17,42251.0,88.66,88.7,88.14,88.17,42251.0
2025-06-11 11:30:00,88.13,88.26,87.66,87.74,65360.0,88.13,88.26,87.66,87.74,65360.0
2025-06-11 12:00:00,87.76,87.98,86.67,87.23,63247.0,87.76,87.98,86.67,87.23,63247.0
2025-06-11 12:30:00,87.22,87.22,86.73,87.0,38505.0,87.22,87.22,86.73,87.0,38505.0
2025-06-11 13:00:00,87.02,87.35,86.96,87.31,53375.0,87.02,87.35,86.96,87.31,53375.0
2025-06-11 13:30:00,87.31,87.39,86.79,86.79,79929.0,87.31,87.39,86.79,86.79,79929.0
2025-06-11 14:00:00,86.8,86.96,85.75,86.13,127563.0,86.8,86.96,85.75,86.13,127563.0
2025-06-11 14:30:00,86.15,86.69,85.89,86.4,54260.0,86.15,86.69,85.89,86.4,54260.0
2025-06-11 15:00:00,86.43,86.51,86.1,86.25,76407.0,86.43,86.51,86.1,86.25,76407.0
2025-06-11 15:30:00,86.25,86.89,86.18,86.8,305326.0,86.25,86.89,86.18,86.8,305326.0
2025-06-12 09:30:00,85.9,86.52,85.75,85.84,125104.0,85.9,86.52,85.75,85.84,125104.0
2025-06-12 10:00:00,85.81,86.4,85.59,86.32,35351.0,85.81,86.4,85.59,86.32,35351.0
2025-06-12 10:30:00,86.37,86.55,86.16,86.28,30304.0,86.37,86.55,86.16,86.28,30304.0
2025-06-12 11:00:00,86.28,86.57,85.73,85.9,44408.0,86.28,86.57,85.73,85.9,44408.0
2025-06-12 11:30:00,85.95,86.06,85.65,85.87,24656.0,85.95,86.06,85.65,85.87,24656.0
2025-06-12 12:00:00,85.88,86.18,85.82,86.12,28848.0,85.88,86.18,85.82,86.12,28848.0
2025-06-12 12:30:00,86.13,86.19,85.78,85.98,18769.0,86.13,86.19,85.78,85.98,18769.0
2025-06-12 13:00:00,86.0,86.3,85.97,86.0,126234.0,86.0,86.3,85.97,86.0,126234.0
2025-06-12 13:30:00,85.98,86.14,85.84,85.88,21905.0,85.98,86.14,85.84,85.88,21905.0
2025-06-12 14:00:00,85.88,85.97,85.44,85.48,31774.0,85.88,85.97,85.44,85.48,31774.0
2025-06-12 14:30:00,85.49,85.74,85.46,85.71,113734.0,85.49,85.74,85.46,85.71,113734.0
2025-06-12 15:00:00,85.68,86.01,85.68,85.92,50320.0,85.68,86.01,85.68,85.92,50320.0
2025-06-12 15:30:00,85.89,86.05,85.69,85.93,184233.0,85.89,86.05,85.69,85.93,184233.0
2025-06-13 09:30:00,83.8,84.5,83.55,83.84,73195.0,83.8,84.5,83.55,83.84,73195.0
2025-06-13 10:00:00,83.85,84.19,83.4,83.46,64633.0,83.85,84.19,83.4,83.46,64633.0
2025-06-13 10:30:00,83.47,84.36,83.44,84.35,48909.0,83.47,84.36,83.44,84.35,48909.0
2025-06-13 11:00:00,84.32,84.81,84.3,84.76,41559.0,84.32,84.81,84.3,84.76,41559.0
2025-06-13 11:30:00,84.77,84.95,84.69,84.86,35136.0,84.77,84.95,84.69,84.86,35136.0
2025-06-13 12:00:00,84.85,85.0,84.67,84.71,34346.0,84.85,85.0,84.67,84.71,34346.0
2025-06-13 12:30:00,84.7,84.87,84.6,84.8,29559.0,84.7,84.87,84.6,84.8,29559.0
2025-06-13 13:00:00,84.8,84.87,84.4,84.4,29184.0,84.8,84.87,84.4,84.4,29184.0
2025-06-13 13:30:00,84.4,84.63,84.25,84.57,24137.0,84.4,84.63,84.25,84.57,24137.0
2025-06-13 14:00:00,84.56,84.65,83.8,83.8,41106.0,84.56,84.65,83.8,83.8,41106.0
2025-06-13 14:30:00,83.8,83.89,83.26,83.64,80283.0,83.8,83.89,83.26,83.64,80283.0
2025-06-13 15:00:00,83.59,83.67,83.18,83.3,60777.0,83.59,83.67,83.18,83.3,60777.0
2025-06-13 15:30:00,83.31,83.61,83.0,83.08,399337.0,83.31,83.61,83.0,83.08,399337.0
2025-06-16 09:30:00,84.55,85.5,84.12,85.13,155104.0,84.55,85.5,84.12,85.13,155104.0
2025-06-16 10:00:00,85.21,86.35,85.21,86.34,84059.0,85.21,86.35,85.21,86.34,84059.0
2025-06-16 10:30:00,86.33,87.44,86.32,87.26,182624.0,86.33,87.44,86.32,87.26,182624.0
2025-06-16 11:00:00,87.28,87.68,86.73,86.8,142154.0,87.28,87.68,86.73,86.8,142154.0
2025-06-16 11:30:00,86.8,87.01,86.69,86.93,83282.0,86.8,87.01,86.69,86.93,83282.0
2025-06-16 12:00:00,86.95,87.7,86.88,87.61,95239.0,86.95,87.7,86.88,87.61,95239.0
2025-06-16 12:30:00,87.61,87.93,87.47,87.75,75305.0,87.61,87.93,87.47,87.75,75305.0
2025-06-16 13:00:00,87.75,88.06,87.74,88.03,138617.0,87.75,88.06,87.74,88.03,138617.0
2025-06-16 13:30:00,88.05,88.55,88.03,88.05,108127.0,88.05,88.55,88.03,88.05,108127.0
2025-06-16 14:00:00,88.05,88.18,87.58,87.59,123312.0,88.05,88.18,87.58,87.59,123312.0
2025-06-16 14:30:00,87.61,87.64,87.28,87.52,68810.0,87.61,87.64,87.28,87.52,68810.0
2025-06-16 15:00:00,87.53,87.99,87.53,87.77,103757.0,87.53,87.99,87.53,87.77,103757.0
2025-06-16 15:30:00,87.79,87.87,87.45,87.7,342893.0,87.79,87.87,87.45,87.7,342893.0
2025-06-17 09:30:00,86.82,87.89,86.54,87.78,112139.0,86.82,87.89,86.54,87.78,112139.0
2025-06-17 10:00:00,87.8,88.18,87.29,87.45,83189.0,87.8,88.18,87.29,87.45,83189.0
2025-06-17 10:30:00,87.45,87.62,86.81,86.92,98708.0,87.45,87.62,86.81,86.92,98708.0
2025-06-17 11:00:00,86.92,87.43,86.91,87.36,95466.0,86.92,87.43,86.91,87.36,95466.0
2025-06-17 11:30:00,87.33,87.37,87.1,87.26,67431.0,87.33,87.37,87.1,87.26,67431.0
2025-06-17 12:00:00,87.25,87.64,87.25,87.3,61497.0,87.25,87.64,87.25,87.3,61497.0
2025-06-17 12:30:00,87.33,87.39,86.72,86.8,86350.0,87.33,87.39,86.72,86.8,86350.0
2025-06-17 13:00:00,86.8,87.16,86.56,86.98,82062.0,86.8,87.16,86.56,86.98,82062.0
2025-06-17 13:30:00,86.96,87.19,86.53,86.67,61183.0,86.96,87.19,86.53,86.67,61183.0
2025-06-17 14:00:00,86.67,86.67,86.1,86.12,58938.0,86.67,86.67,86.1,86.12,58938.0
2025-06-17 14:30:00,86.12,86.4,86.12,86.38,75026.0,86.12,86.4,86.12,86.38,75026.0
2025-06-17 15:00:00,86.41,86.43,86.01,86.32,79987.0,86.41,86.43,86.01,86.32,79987.0
2025-06-17 15:30:00,86.33,86.63,86.29,86.43,279474.0,86.33,86.63,86.29,86.43,279474.0
2025-06-18 09:30:00,86.64,86.95,86.34,86.61,115549.0,86.64,86.95,86.34,86.61,115549.0
2025-06-18 10:00:00,86.6,86.81,86.25,86.47,87153.0,86.6,86.81,86.25,86.47,87153.0
2025-06-18 10:30:00,86.47,86.67,86.31,86.42,98620.0,86.47,86.67,86.31,86.42,98620.0
2025-06-18 11:00:00,86.42,86.61,86.18,86.28,106192.0,86.42,86.61,86.18,86.28,106192.0
2025-06-18 11:30:00,86.27,86.7,86.21,86.41,92882.0,86.27,86.7,86.21,86.41,92882.0
2025-06-18 12:00:00,86.41,86.68,86.3,86.64,83216.0,86.41,86.68,86.3,86.64,83216.0
2025-06-18 12:30:00,86.65,86.91,86.54,86.57,108503.0,86.65,86.91,86.54,86.57,108503.0
2025-06-18 13:00:00,86.55,86.91,86.03,86.03,119206.0,86.55,86.91,86.03,86.03,119206.0
2025-06-18 13:30:00,86.0,86.92,85.86,86.81,72112.0,86.0,86.92,85.86,86.81,72112.0
2025-06-18 14:00:00,86.78,87.16,86.46,86.56,74367.0,86.78,87.16,86.46,86.56,74367.0
2025-06-18 14:30:00,86.56,86.86,85.6,85.66,111059.0,86.56,86.86,85.6,85.66,111059.0
2025-06-18 15:00:00,85.64,86.61,85.42,86.0,133267.0,85.64,86.61,85.42,86.0,133267.0
2025-06-18 15:30:00,86.0,86.54,85.95,86.31,361964.0,86.0,86.54,85.95,86.31,361964.0
2025-06-20 09:30:00,87.47,87.83,86.33,86.73,191575.0,87.47,87.83,86.33,86.73,191575.0
2025-06-20 10:00:00,86.79,86.87,85.97,86.25,76532.0,86.79,86.87,85.97,86.25,76532.0
2025-06-20 10:30:00,86.3,86.46,84.24,84.8,200927.0,86.3,86.46,84.24,84.8,200927.0
2025-06-20 11:00:00,84.76,86.01,84.53,85.79,103409.0,84.76,86.01,84.53,85.79,103409.0
2025-06-20 11:30:00,85.78,86.25,85.76,85.95,67790.0,85.78,86.25,85.76,85.95,67790.0
2025-06-20 12:00:00,85.97,86.45,85.91,86.09,82938.0,85.97,86.45,85.91,86.09,82938.0
2025-06-20 12:30:00,86.11,86.31,85.99,86.0,77514.0,86.11,86.31,85.99,86.0,77514.0
2025-06-20 13:00:00,86.02,86.25,85.64,85.65,69365.0,86.02,86.25,85.64,85.65,69365.0
2025-06-20 13:30:00,85.63,86.01,85.52,85.98,80126.0,85.63,86.01,85.52,85.98,80126.0
2025-06-20 14:00:00,85.98,86.39,85.87,86.36,74912.0,85.98,86.39,85.87,86.36,74912.0
2025-06-20 14:30:00,86.37,86.44,85.87,85.92,63948.0,86.37,86.44,85.87,85.92,63948.0
2025-06-20 15:00:00,85.88,86.25,85.74,86.19,126272.0,85.88,86.25,85.74,86.19,126272.0
2025-06-20 15:30:00,86.21,86.68,86.14,86.32,279854.0,86.21,86.68,86.14,86.32,279854.0