date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-15 09:30:00,197.73,197.99,197.12,197.74,71270.0,188.2473,188.4948,187.6666,188.2568,71270.0
2019-07-15 10:00:00,197.72,197.95,197.51,197.6,33603.0,188.2378,188.4567,188.0378,188.1235,33603.0
2019-07-15 10:30:00,197.66,197.66,197.37,197.51,20161.0,188.1807,188.1807,187.9046,188.0378,20161.0
2019-07-15 11:00:00,197.52,197.71,197.38,197.55,43957.0,188.0474,188.2283,187.9141,188.0759,43957.0
2019-07-15 11:30:00,197.56,197.57,197.27,197.49,15256.0,188.0855,188.095,187.8094,188.0188,15256.0
2019-07-15 12:00:00,197.46,197.62,197.42,197.53,32994.0,187.9902,188.1426,187.9522,188.0569,32994.0
2019-07-15 12:30:00,197.53,197.6,197.36,197.47,19478.0,188.0569,188.1235,187.895,187.9998,19478.0
2019-07-15 13:00:00,197.47,197.55,197.13,197.33,9888.0,187.9998,188.0759,187.6761,187.8665,9888.0
2019-07-15 13:30:00,197.31,197.6,197.31,197.38,17527.0,187.8474,188.1235,187.8474,187.9141,17527.0
2019-07-15 14:00:00,197.38,197.56,197.28,197.48,39336.0,187.9141,188.0855,187.8189,188.0093,39336.0
2019-07-15 14:30:00,197.49,197.54,197.33,197.45,20602.0,188.0188,188.0664,187.8665,187.9807,20602.0
2019-07-15 15:00:00,197.46,197.55,197.19,197.39,24704.0,187.9902,188.0759,187.7332,187.9236,24704.0
2019-07-15 15:30:00,197.35,197.78,197.32,197.5,85920.0,187.8855,188.2949,187.857,188.0283,85920.0
2019-07-16 09:30:00,197.9,197.96,197.01,197.44,31944.0,188.4091,188.4663,187.5618,187.9712,31944.0
2019-07-16 10:00:00,197.4,197.58,197.22,197.37,24057.0,187.9331,188.1045,187.7618,187.9046,24057.0
2019-07-16 10:30:00,197.29,197.58,197.25,197.4,23568.0,187.8284,188.1045,187.7903,187.9331,23568.0
2019-07-16 11:00:00,197.4,197.49,197.12,197.33,14457.0,187.9331,188.0188,187.6666,187.8665,14457.0
2019-07-16 11:30:00,197.41,197.45,196.69,196.78,14695.0,187.9426,187.9807,187.2572,187.3429,14695.0
2019-07-16 12:00:00,196.82,197.16,196.75,196.95,4467.0,187.3809,187.7046,187.3143,187.5047,4467.0
2019-07-16 12:30:00,196.94,197.38,196.85,197.28,7900.0,187.4952,187.9141,187.4095,187.8189,7900.0
2019-07-16 13:00:00,197.3,197.5,197.3,197.4,15204.0,187.8379,188.0283,187.8379,187.9331,15204.0
2019-07-16 13:30:00,197.41,197.44,196.99,197.0,11284.0,187.9426,187.9712,187.5428,187.5523,11284.0
2019-07-16 14:00:00,197.03,197.24,196.89,197.03,9234.0,187.5809,187.7808,187.4476,187.5809,9234.0
2019-07-16 14:30:00,196.97,197.14,196.87,196.96,10783.0,187.5237,187.6856,187.4285,187.5142,10783.0
2019-07-16 15:00:00,196.99,197.44,196.99,197.27,24854.0,187.5428,187.9712,187.5428,187.8094,24854.0
2019-07-16 15:30:00,197.28,197.46,197.09,197.12,69192.0,187.8189,187.9902,187.638,187.6666,69192.0
2019-07-17 09:30:00,196.95,197.3,196.47,196.7,26853.0,187.5047,187.8379,187.0477,187.2667,26853.0
2019-07-17 10:00:00,196.78,196.99,196.18,196.49,16491.0,187.3429,187.5428,186.7716,187.0668,16491.0
2019-07-17 10:30:00,196.33,196.48,195.8,196.08,14600.0,186.9144,187.0572,186.4099,186.6764,14600.0
2019-07-17 11:00:00,196.13,196.35,196.0,196.17,14307.0,186.724,186.9335,186.6003,186.7621,14307.0
2019-07-17 11:30:00,196.15,196.53,196.08,196.43,31328.0,186.7431,187.1048,186.6764,187.0096,31328.0
2019-07-17 12:00:00,196.41,196.75,196.41,196.54,15445.0,186.9906,187.3143,186.9906,187.1144,15445.0
2019-07-17 12:30:00,196.59,196.6,196.27,196.35,18400.0,187.162,187.1715,186.8573,186.9335,18400.0
2019-07-17 13:00:00,196.36,196.56,196.26,196.53,12150.0,186.943,187.1334,186.8478,187.1048,12150.0
2019-07-17 13:30:00,196.49,196.55,196.1,196.1,11263.0,187.0668,187.1239,186.6955,186.6955,11263.0
2019-07-17 14:00:00,196.12,196.16,195.54,195.68,17497.0,186.7145,186.7526,186.1623,186.2956,17497.0
2019-07-17 14:30:00,195.68,195.76,195.39,195.43,19589.0,186.2956,186.3718,186.0195,186.0576,19589.0
2019-07-17 15:00:00,195.49,195.62,195.27,195.31,26419.0,186.1147,186.2385,185.9053,185.9434,26419.0
2019-07-17 15:30:00,195.31,195.66,194.73,194.76,147646.0,185.9434,186.2766,185.3912,185.4197,147646.0
2019-07-18 09:30:00,195.23,195.45,194.1,194.44,39470.0,185.8672,186.0766,184.7914,185.1151,39470.0
2019-07-18 10:00:00,194.42,195.25,194.24,195.25,58281.0,185.096,185.8862,184.9247,185.8862,58281.0
2019-07-18 10:30:00,195.27,196.04,195.07,196.02,28888.0,185.9053,186.6383,185.7149,186.6193,28888.0
2019-07-18 11:00:00,195.98,196.05,195.26,195.3,23858.0,186.5812,186.6479,185.8958,185.9338,23858.0
2019-07-18 11:30:00,195.39,195.39,194.92,194.92,17377.0,186.0195,186.0195,185.5721,185.5721,17377.0
2019-07-18 12:00:00,194.98,196.08,194.94,196.03,14059.0,185.6292,186.6764,185.5911,186.6288,14059.0
2019-07-18 12:30:00,196.08,196.34,195.93,196.28,12350.0,186.6764,186.924,186.5336,186.8668,12350.0
2019-07-18 13:00:00,196.28,196.57,196.25,196.41,12919.0,186.8668,187.1429,186.8383,186.9906,12919.0
2019-07-18 13:30:00,196.47,196.53,196.11,196.31,10958.0,187.0477,187.1048,186.705,186.8954,10958.0
2019-07-18 14:00:00,196.32,196.94,196.29,196.88,12322.0,186.9049,187.4952,186.8764,187.4381,12322.0
2019-07-18 14:30:00,196.84,197.22,196.84,197.22,8980.0,187.4,187.7618,187.4,187.7618,8980.0
2019-07-18 15:00:00,197.23,197.44,196.79,196.96,38790.0,187.7713,187.9712,187.3524,187.5142,38790.0
2019-07-18 15:30:00,196.97,197.3,196.83,196.97,99721.0,187.5237,187.8379,187.3905,187.5237,99721.0
2019-07-19 09:30:00,197.4,197.4,195.81,196.64,71340.0,187.9331,187.9331,186.4194,187.2096,71340.0
2019-07-19 10:00:00,196.53,196.8,196.25,196.39,12183.0,187.1048,187.3619,186.8383,186.9716,12183.0
2019-07-19 10:30:00,196.3,196.42,195.68,195.68,10129.0,186.8859,187.0001,186.2956,186.2956,10129.0
2019-07-19 11:00:00,195.64,195.74,195.4,195.47,13510.0,186.2575,186.3527,186.029,186.0957,13510.0
2019-07-19 11:30:00,195.52,195.73,194.85,195.08,27513.0,186.1433,186.3432,185.5054,185.7244,27513.0
2019-07-19 12:00:00,195.11,195.73,195.1,195.73,11328.0,185.7529,186.3432,185.7434,186.3432,11328.0
2019-07-19 12:30:00,195.76,196.1,195.71,196.09,13237.0,186.3718,186.6955,186.3242,186.6859,13237.0
2019-07-19 13:00:00,196.11,196.14,195.76,195.87,13948.0,186.705,186.7336,186.3718,186.4765,13948.0
2019-07-19 13:30:00,195.83,195.88,195.53,195.74,10925.0,186.4384,186.486,186.1528,186.3527,10925.0
2019-07-19 14:00:00,195.75,196.1,195.45,195.53,11447.0,186.3623,186.6955,186.0766,186.1528,11447.0
2019-07-19 14:30:00,195.53,195.7,195.33,195.51,11350.0,186.1528,186.3147,185.9624,186.1338,11350.0
2019-07-19 15:00:00,195.51,195.51,194.67,195.03,35953.0,186.1338,186.1338,185.334,185.6768,35953.0
2019-07-19 15:30:00,195.06,195.57,194.81,194.91,58505.0,185.7053,186.1909,185.4673,185.5625,58505.0
2019-07-22 09:30:00,195.1,195.71,194.41,195.16,50477.0,185.7434,186.3242,185.0865,185.8005,50477.0
2019-07-22 10:00:00,195.23,195.54,194.65,195.19,45281.0,185.8672,186.1623,185.315,185.8291,45281.0
2019-07-22 10:30:00,195.23,195.38,194.69,194.89,17039.0,185.8672,186.01,185.3531,185.5435,17039.0
2019-07-22 11:00:00,195.0,195.2,194.54,194.83,15174.0,185.6482,185.8386,185.2103,185.4864,15174.0
2019-07-22 11:30:00,194.8,195.05,194.63,194.76,12236.0,185.4578,185.6958,185.296,185.4197,12236.0
2019-07-22 12:00:00,194.77,195.26,194.53,195.19,11048.0,185.4293,185.8958,185.2008,185.8291,11048.0
2019-07-22 12:30:00,195.17,195.5,195.02,195.31,11819.0,185.8101,186.1242,185.6673,185.9434,11819.0
2019-07-22 13:00:00,195.35,195.37,195.13,195.25,9772.0,185.9814,186.0005,185.772,185.8862,9772.0
2019-07-22 13:30:00,195.3,195.37,195.01,195.07,7984.0,185.9338,186.0005,185.6577,185.7149,7984.0
2019-07-22 14:00:00,195.08,195.18,194.86,194.94,8509.0,185.7244,185.8196,185.5149,185.5911,8509.0
2019-07-22 14:30:00,194.93,194.97,194.64,194.79,9492.0,185.5816,185.6197,185.3055,185.4483,9492.0
2019-07-22 15:00:00,194.82,195.1,194.35,194.42,12317.0,185.4769,185.7434,185.0294,185.096,12317.0
2019-07-22 15:30:00,194.49,194.49,193.87,194.15,75759.0,185.1627,185.1627,184.5724,184.839,75759.0
2019-07-23 09:30:00,194.19,194.89,193.59,194.25,16512.0,184.8771,185.5435,184.3058,184.9342,16512.0
2019-07-23 10:00:00,194.35,194.67,194.21,194.31,16424.0,185.0294,185.334,184.8961,184.9913,16424.0
2019-07-23 10:30:00,194.29,194.36,193.97,194.06,11978.0,184.9723,185.0389,184.6676,184.7533,11978.0
2019-07-23 11:00:00,194.02,194.07,193.62,194.0,10651.0,184.7152,184.7628,184.3344,184.6962,10651.0
2019-07-23 11:30:00,193.96,194.09,193.57,193.8,70815.0,184.6581,184.7819,184.2868,184.5058,70815.0
2019-07-23 12:00:00,193.79,193.81,193.37,193.5,54967.0,184.4963,184.5153,184.0964,184.2202,54967.0
2019-07-23 12:30:00,193.5,194.05,193.47,193.9,92528.0,184.2202,184.7438,184.1916,184.601,92528.0
2019-07-23 13:00:00,193.83,194.11,193.76,194.06,31269.0,184.5343,184.8009,184.4677,184.7533,31269.0
2019-07-23 13:30:00,194.11,194.77,194.04,194.74,24232.0,184.8009,185.4293,184.7343,185.4007,24232.0
2019-07-23 14:00:00,194.76,194.78,194.28,194.67,27527.0,185.4197,185.4388,184.9628,185.334,27527.0
2019-07-23 14:30:00,194.68,194.81,194.49,194.8,13366.0,185.3436,185.4673,185.1627,185.4578,13366.0
2019-07-23 15:00:00,194.79,194.96,194.63,194.84,13262.0,185.4483,185.6101,185.296,185.4959,13262.0
2019-07-23 15:30:00,194.91,195.01,194.63,194.73,46340.0,185.5625,185.6577,185.296,185.3912,46340.0
2019-07-24 09:30:00,194.23,195.04,193.36,194.92,20884.0,184.9152,185.6863,184.0869,185.5721,20884.0
2019-07-24 10:00:00,194.86,195.36,194.46,194.5,23526.0,185.5149,185.991,185.1341,185.1722,23526.0
2019-07-24 10:30:00,194.49,195.1,194.21,194.25,35700.0,185.1627,185.7434,184.8961,184.9342,35700.0
2019-07-24 11:00:00,194.25,194.25,193.74,194.03,37001.0,184.9342,184.9342,184.4486,184.7247,37001.0
2019-07-24 11:30:00,193.99,193.99,193.42,193.46,18745.0,184.6867,184.6867,184.144,184.1821,18745.0
2019-07-24 12:00:00,193.54,194.08,193.52,194.07,17993.0,184.2582,184.7723,184.2392,184.7628,17993.0
2019-07-24 12:30:00,194.14,194.59,194.14,194.39,34460.0,184.8295,185.2579,184.8295,185.0675,34460.0
2019-07-24 13:00:00,194.39,194.47,194.21,194.25,24342.0,185.0675,185.1436,184.8961,184.9342,24342.0
2019-07-24 13:30:00,194.27,194.73,194.23,194.73,29734.0,184.9532,185.3912,184.9152,185.3912,29734.0
2019-07-24 14:00:00,194.72,195.38,194.72,195.3,24743.0,185.3817,186.01,185.3817,185.9338,24743.0
2019-07-24 14:30:00,195.3,195.3,194.94,195.01,11801.0,185.9338,185.9338,185.5911,185.6577,11801.0
2019-07-24 15:00:00,194.97,195.29,194.93,195.25,28121.0,185.6197,185.9243,185.5816,185.8862,28121.0
2019-07-24 15:30:00,195.29,195.92,195.04,195.89,85845.0,185.9243,186.5241,185.6863,186.4955,85845.0
2019-07-25 09:30:00,196.99,196.99,195.7,196.09,49380.0,187.5428,187.5428,186.3147,186.6859,49380.0
2019-07-25 10:00:00,196.09,196.94,195.91,196.53,31793.0,186.6859,187.4952,186.5146,187.1048,31793.0
2019-07-25 10:30:00,196.53,196.96,196.41,196.71,21729.0,187.1048,187.5142,186.9906,187.2762,21729.0
2019-07-25 11:00:00,196.75,196.97,196.65,196.97,14359.0,187.3143,187.5237,187.2191,187.5237,14359.0
2019-07-25 11:30:00,196.93,197.01,196.32,196.59,25307.0,187.4857,187.5618,186.9049,187.162,25307.0
2019-07-25 12:00:00,196.6,196.76,196.38,196.5,23502.0,187.1715,187.3238,186.962,187.0763,23502.0
2019-07-25 12:30:00,196.53,196.72,196.22,196.59,45462.0,187.1048,187.2857,186.8097,187.162,45462.0
2019-07-25 13:00:00,196.56,196.8,196.49,196.77,33278.0,187.1334,187.3619,187.0668,187.3333,33278.0
2019-07-25 13:30:00,196.75,197.07,196.7,196.92,32464.0,187.3143,187.6189,187.2667,187.4761,32464.0
2019-07-25 14:00:00,196.93,197.39,196.93,197.35,22140.0,187.4857,187.9236,187.4857,187.8855,22140.0
2019-07-25 14:30:00,197.3,197.34,196.66,196.81,22679.0,187.8379,187.876,187.2286,187.3714,22679.0
2019-07-25 15:00:00,196.78,197.02,196.49,196.98,39707.0,187.3429,187.5713,187.0668,187.5333,39707.0
2019-07-25 15:30:00,196.96,197.09,196.55,196.81,108853.0,187.5142,187.638,187.1239,187.3714,108853.0
2019-07-26 09:30:00,196.71,198.0,192.97,194.46,83819.0,187.2762,188.5043,183.7156,185.1341,83819.0
2019-07-26 10:00:00,194.53,196.2,194.34,196.17,36148.0,185.2008,186.7907,185.0199,186.7621,36148.0
2019-07-26 10:30:00,196.14,196.85,195.97,196.45,35563.0,186.7336,187.4095,186.5717,187.0287,35563.0
2019-07-26 11:00:00,196.45,197.04,196.44,197.02,95211.0,187.0287,187.5904,187.0192,187.5713,95211.0
2019-07-26 11:30:00,197.06,197.07,195.96,195.96,60543.0,187.6094,187.6189,186.5622,186.5622,60543.0
2019-07-26 12:00:00,195.99,196.5,195.52,196.0,123164.0,186.5907,187.0763,186.1433,186.6003,123164.0
2019-07-26 12:30:00,196.03,196.13,195.47,195.63,63842.0,186.6288,186.724,186.0957,186.248,63842.0
2019-07-26 13:00:00,195.63,196.76,195.63,196.43,56820.0,186.248,187.3238,186.248,187.0096,56820.0
2019-07-26 13:30:00,196.43,196.63,196.22,196.44,59274.0,187.0096,187.2001,186.8097,187.0192,59274.0
2019-07-26 14:00:00,196.48,196.52,195.07,195.2,107415.0,187.0572,187.0953,185.7149,185.8386,107415.0
2019-07-26 14:30:00,195.19,195.19,193.73,194.17,220869.0,185.8291,185.8291,184.4391,184.858,220869.0
2019-07-26 15:00:00,194.21,194.53,193.5,193.87,184200.0,184.8961,185.2008,184.2202,184.5724,184200.0
2019-07-26 15:30:00,193.85,194.8,193.83,194.5,309092.0,184.5534,185.4578,184.5343,185.1722,309092.0
2019-07-29 09:30:00,194.56,196.35,194.07,195.37,75177.0,185.2293,186.9335,184.7628,186.0005,75177.0
2019-07-29 10:00:00,195.48,197.04,195.48,196.58,44947.0,186.1052,187.5904,186.1052,187.1524,44947.0
2019-07-29 10:30:00,196.56,196.8,196.05,196.05,22281.0,187.1334,187.3619,186.6479,186.6479,22281.0
2019-07-29 11:00:00,196.02,196.8,196.02,196.65,24517.0,186.6193,187.3619,186.6193,187.2191,24517.0
2019-07-29 11:30:00,196.67,196.85,196.58,196.75,21657.0,187.2381,187.4095,187.1524,187.3143,21657.0
2019-07-29 12:00:00,196.75,196.89,196.17,196.33,17773.0,187.3143,187.4476,186.7621,186.9144,17773.0
2019-07-29 12:30:00,196.32,196.32,195.86,196.16,17582.0,186.9049,186.9049,186.467,186.7526,17582.0
2019-07-29 13:00:00,196.12,196.3,195.85,196.23,16901.0,186.7145,186.8859,186.4575,186.8192,16901.0
2019-07-29 13:30:00,196.23,196.33,196.11,196.21,18429.0,186.8192,186.9144,186.705,186.8002,18429.0
2019-07-29 14:00:00,196.22,196.26,195.68,195.84,16623.0,186.8097,186.8478,186.2956,186.4479,16623.0
2019-07-29 14:30:00,195.82,195.94,195.55,195.74,33443.0,186.4289,186.5431,186.1718,186.3527,33443.0
2019-07-29 15:00:00,195.75,195.91,195.57,195.71,43223.0,186.3623,186.5146,186.1909,186.3242,43223.0
2019-07-29 15:30:00,195.72,196.19,195.41,195.81,103928.0,186.3337,186.7812,186.0386,186.4194,103928.0
2019-07-30 09:30:00,195.14,195.14,193.07,193.34,60643.0,185.7815,185.7815,183.8108,184.0678,60643.0
2019-07-30 10:00:00,193.31,193.51,192.52,193.4,69022.0,184.0393,184.2297,183.2872,184.125,69022.0
2019-07-30 10:30:00,193.43,194.25,193.1,194.02,42793.0,184.1535,184.9342,183.8393,184.7152,42793.0
2019-07-30 11:00:00,193.97,194.39,193.18,193.31,24461.0,184.6676,185.0675,183.9155,184.0393,24461.0
2019-07-30 11:30:00,193.33,193.5,192.47,192.55,24367.0,184.0583,184.2202,183.2396,183.3157,24367.0
2019-07-30 12:00:00,192.56,193.2,192.43,192.6,20878.0,183.3252,183.9345,183.2015,183.3633,20878.0
2019-07-30 12:30:00,192.67,192.78,192.43,192.7,29704.0,183.43,183.5347,183.2015,183.4585,29704.0
2019-07-30 13:00:00,192.73,193.08,192.62,192.82,26595.0,183.4871,183.8203,183.3824,183.5728,26595.0
2019-07-30 13:30:00,192.82,192.97,192.51,192.81,17024.0,183.5728,183.7156,183.2776,183.5633,17024.0
2019-07-30 14:00:00,192.81,193.42,192.81,192.93,28752.0,183.5633,184.144,183.5633,183.6775,28752.0
2019-07-30 14:30:00,192.98,193.06,192.65,192.84,21057.0,183.7251,183.8013,183.4109,183.5918,21057.0
2019-07-30 15:00:00,192.84,192.98,192.47,192.53,33279.0,183.5918,183.7251,183.2396,183.2967,33279.0
2019-07-30 15:30:00,192.53,193.23,192.44,193.13,128949.0,183.2967,183.9631,183.211,183.8679,128949.0
2019-07-31 09:30:00,192.91,194.13,192.01,193.37,50953.0,184.0855,185.2496,183.2266,184.5244,50953.0
2019-07-31 10:00:00,193.34,193.47,191.82,191.93,27105.0,184.4958,184.6198,183.0453,183.1503,27105.0
2019-07-31 10:30:00,191.97,192.1,191.48,191.74,36918.0,183.1885,183.3125,182.7209,182.969,36918.0
2019-07-31 11:00:00,191.78,192.07,191.47,191.82,25617.0,183.0071,183.2839,182.7113,183.0453,25617.0
2019-07-31 11:30:00,191.87,192.69,191.79,192.59,17896.0,183.093,183.8755,183.0167,183.7801,17896.0
2019-07-31 12:00:00,192.61,192.79,192.51,192.52,14544.0,183.7992,183.9709,183.7038,183.7133,14544.0
2019-07-31 12:30:00,192.59,192.6,192.18,192.33,14440.0,183.7801,183.7896,183.3888,183.532,14440.0
2019-07-31 13:00:00,192.38,192.65,192.36,192.56,15455.0,183.5797,183.8373,183.5606,183.7515,15455.0
2019-07-31 13:30:00,192.54,192.56,191.22,191.22,14839.0,183.7324,183.7515,182.4728,182.4728,14839.0
2019-07-31 14:00:00,191.14,191.74,190.92,190.93,22197.0,182.3964,182.969,182.1865,182.196,22197.0
2019-07-31 14:30:00,191.03,191.08,187.87,189.25,37329.0,182.2915,182.3392,179.276,180.5929,37329.0
2019-07-31 15:00:00,189.26,190.62,189.03,190.26,33144.0,180.6024,181.9002,180.3829,181.5567,33144.0
2019-07-31 15:30:00,190.26,190.27,189.06,189.22,104976.0,181.5567,181.5662,180.4116,180.5643,104976.0
2019-08-01 09:30:00,188.94,191.28,188.39,191.18,35520.0,180.2971,182.53,179.7722,182.4346,35520.0
2019-08-01 10:00:00,191.18,191.55,190.03,191.55,14831.0,182.4346,182.7877,181.3372,182.7877,14831.0
2019-08-01 10:30:00,191.57,192.61,191.4,192.53,30484.0,182.8068,183.7992,182.6445,183.7228,30484.0
2019-08-01 11:00:00,192.55,193.31,192.55,193.29,25548.0,183.7419,184.4672,183.7419,184.4481,25548.0
2019-08-01 11:30:00,193.36,193.36,192.69,192.72,19112.0,184.5149,184.5149,183.8755,183.9041,19112.0
2019-08-01 12:00:00,192.76,192.76,192.35,192.35,19326.0,183.9423,183.9423,183.5511,183.5511,19326.0
2019-08-01 12:30:00,192.44,192.67,192.26,192.31,18447.0,183.637,183.8564,183.4652,183.5129,18447.0
2019-08-01 13:00:00,192.33,192.51,190.87,190.96,16793.0,183.532,183.7038,182.1388,182.2247,16793.0
2019-08-01 13:30:00,190.98,191.29,189.4,190.05,31410.0,182.2437,182.5396,180.736,181.3563,31410.0
2019-08-01 14:00:00,189.85,190.95,189.79,190.37,29947.0,181.1654,182.2151,181.1082,181.6616,29947.0
2019-08-01 14:30:00,190.43,190.71,189.73,190.37,17741.0,181.7189,181.9861,181.0509,181.6616,17741.0
2019-08-01 15:00:00,190.34,190.93,189.67,190.8,40411.0,181.633,182.196,180.9937,182.072,40411.0
2019-08-01 15:30:00,190.81,190.93,189.42,189.95,101402.0,182.0815,182.196,180.7551,181.2609,101402.0
2019-08-02 09:30:00,189.91,191.2,189.29,190.91,53254.0,181.2227,182.4537,180.631,182.1769,53254.0
2019-08-02 10:00:00,190.9,191.18,190.38,190.85,46017.0,182.1674,182.4346,181.6712,182.1197,46017.0
2019-08-02 10:30:00,190.75,190.75,188.77,189.33,55221.0,182.0243,182.0243,180.1348,180.6692,55221.0
2019-08-02 11:00:00,189.33,189.99,189.0,189.91,38463.0,180.6692,181.299,180.3543,181.2227,38463.0
2019-08-02 11:30:00,189.86,190.34,189.38,190.34,21863.0,181.175,181.633,180.7169,181.633,21863.0
2019-08-02 12:00:00,190.3,191.21,190.22,191.21,17673.0,181.5948,182.4632,181.5185,182.4632,17673.0
2019-08-02 12:30:00,191.25,191.34,190.73,190.79,20531.0,182.5014,182.5873,182.0052,182.0624,20531.0
2019-08-02 13:00:00,190.75,190.75,189.9,190.23,17362.0,182.0243,182.0243,181.2131,181.528,17362.0
2019-08-02 13:30:00,190.22,190.54,189.85,190.34,17740.0,181.5185,181.8239,181.1654,181.633,17740.0
2019-08-02 14:00:00,190.34,191.32,190.26,191.07,20393.0,181.633,182.5682,181.5567,182.3296,20393.0
2019-08-02 14:30:00,191.05,191.1,190.57,190.74,19450.0,182.3105,182.3583,181.8525,182.0147,19450.0
2019-08-02 15:00:00,190.87,191.44,190.49,191.32,26628.0,182.1388,182.6827,181.7762,182.5682,26628.0
2019-08-02 15:30:00,191.29,192.29,190.69,191.08,103839.0,182.5396,183.4938,181.967,182.3392,103839.0
2019-08-05 09:30:00,188.91,189.3,188.31,188.59,64738.0,180.2684,180.6406,179.6959,179.9631,64738.0
2019-08-05 10:00:00,188.51,188.88,188.37,188.37,41315.0,179.8867,180.2398,179.7531,179.7531,41315.0
2019-08-05 10:30:00,188.37,188.55,187.87,188.08,42233.0,179.7531,179.9249,179.276,179.4764,42233.0
2019-08-05 11:00:00,188.05,188.43,187.95,187.96,22373.0,179.4478,179.8104,179.3523,179.3619,22373.0
2019-08-05 11:30:00,187.9,188.1,187.25,187.63,19253.0,179.3046,179.4955,178.6844,179.047,19253.0
2019-08-05 12:00:00,187.63,187.65,186.31,186.49,36538.0,179.047,179.0661,177.7874,177.9591,36538.0
2019-08-05 12:30:00,186.61,186.77,185.46,185.49,18485.0,178.0736,178.2263,176.9762,177.0049,18485.0
2019-08-05 13:00:00,185.59,186.18,185.35,185.71,21366.0,177.1003,177.6633,176.8713,177.2148,21366.0
2019-08-05 13:30:00,185.59,186.18,185.1,185.1,21671.0,177.1003,177.6633,176.6327,176.6327,21671.0
2019-08-05 14:00:00,185.17,185.28,184.28,184.41,31914.0,176.6995,176.8045,175.8502,175.9743,31914.0
2019-08-05 14:30:00,184.38,184.38,183.02,183.03,40477.0,175.9457,175.9457,174.6479,174.6574,40477.0
2019-08-05 15:00:00,183.02,183.79,181.89,183.3,69776.0,174.6479,175.3826,173.5696,174.9151,69776.0
2019-08-05 15:30:00,183.2,183.95,182.89,183.3,135826.0,174.8196,175.5353,174.5238,174.9151,135826.0
2019-08-06 09:30:00,183.51,185.68,183.28,184.81,50284.0,175.1155,177.1862,174.896,176.356,50284.0
2019-08-06 10:00:00,184.8,185.81,183.95,184.38,30553.0,176.3464,177.3102,175.5353,175.9457,30553.0
2019-08-06 10:30:00,184.47,185.93,184.39,185.21,29233.0,176.0315,177.4247,175.9552,176.7377,29233.0
2019-08-06 11:00:00,185.14,185.17,184.38,184.96,19595.0,176.6709,176.6995,175.9457,176.4991,19595.0
2019-08-06 11:30:00,184.96,185.48,184.53,185.19,27253.0,176.4991,176.9953,176.0888,176.7186,27253.0
2019-08-06 12:00:00,185.54,185.68,185.1,185.3,29846.0,177.0526,177.1862,176.6327,176.8236,29846.0
2019-08-06 12:30:00,185.21,185.5,184.77,185.01,37065.0,176.7377,177.0144,176.3178,176.5468,37065.0
2019-08-06 13:00:00,185.13,186.11,185.13,185.93,17155.0,176.6613,177.5965,176.6613,177.4247,17155.0
2019-08-06 13:30:00,185.92,186.51,185.79,186.21,38842.0,177.4152,177.9782,177.2912,177.6919,38842.0
2019-08-06 14:00:00,186.2,187.1,185.86,187.0,28958.0,177.6824,178.5412,177.358,178.4458,28958.0
2019-08-06 14:30:00,186.93,187.37,186.22,186.3,26020.0,178.379,178.7989,177.7015,177.7778,26020.0
2019-08-06 15:00:00,186.35,187.07,186.3,186.7,24847.0,177.8255,178.5126,177.7778,178.1595,24847.0
2019-08-06 15:30:00,186.69,187.51,186.33,187.4,102311.0,178.15,178.9325,177.8065,178.8275,102311.0
2019-08-07 09:30:00,186.15,186.15,183.33,184.59,39145.0,177.6347,177.6347,174.9437,176.146,39145.0
2019-08-07 10:00:00,184.62,184.81,183.61,184.2,41520.0,176.1747,176.356,175.2109,175.7739,41520.0
2019-08-07 10:30:00,184.26,185.71,184.26,185.19,26272.0,175.8311,177.2148,175.8311,176.7186,26272.0
2019-08-07 11:00:00,185.15,185.48,184.48,184.78,22534.0,176.6804,176.9953,176.0411,176.3274,22534.0
2019-08-07 11:30:00,184.72,185.22,183.92,184.54,31336.0,176.2701,176.7472,175.5067,176.0983,31336.0
2019-08-07 12:00:00,184.7,184.97,184.23,184.95,22860.0,176.251,176.5087,175.8025,176.4896,22860.0
2019-08-07 12:30:00,184.84,185.32,184.64,185.16,65235.0,176.3846,176.8427,176.1938,176.69,65235.0
2019-08-07 13:00:00,185.23,185.71,185.08,185.71,38858.0,176.7568,177.2148,176.6136,177.2148,38858.0
2019-08-07 13:30:00,185.73,186.33,185.65,185.79,33048.0,177.2339,177.8065,177.1576,177.2912,33048.0
2019-08-07 14:00:00,185.77,186.7,185.75,186.0,25809.0,177.2721,178.1595,177.253,177.4915,25809.0
2019-08-07 14:30:00,186.28,186.97,186.18,186.91,20532.0,177.7587,178.4172,177.6633,178.3599,20532.0
2019-08-07 15:00:00,186.94,187.02,186.38,186.82,35822.0,178.3885,178.4649,177.8542,178.274,35822.0
2019-08-07 15:30:00,186.81,187.16,186.12,186.4,87889.0,178.2645,178.5985,177.6061,177.8733,87889.0
2019-08-08 09:30:00,187.19,189.18,187.05,188.19,36620.0,178.6271,180.5261,178.4935,179.5814,36620.0
2019-08-08 10:00:00,188.23,188.35,187.81,188.0,36191.0,179.6195,179.734,179.2188,179.4001,36191.0
2019-08-08 10:30:00,188.06,188.16,187.45,187.83,28168.0,179.4573,179.5527,178.8752,179.2378,28168.0
2019-08-08 11:00:00,187.76,188.16,187.44,188.16,42248.0,179.171,179.5527,178.8657,179.5527,42248.0
2019-08-08 11:30:00,188.16,189.64,188.11,189.45,16723.0,179.5527,180.965,179.505,180.7837,16723.0
2019-08-08 12:00:00,189.39,189.67,189.36,189.51,32478.0,180.7265,180.9937,180.6978,180.841,32478.0
2019-08-08 12:30:00,189.5,189.65,189.31,189.53,54423.0,180.8314,180.9746,180.6501,180.8601,54423.0
2019-08-08 13:00:00,189.57,190.13,189.52,189.72,26939.0,180.8982,181.4326,180.8505,181.0414,26939.0
2019-08-08 13:30:00,189.77,190.35,189.77,190.03,14831.0,181.0891,181.6426,181.0891,181.3372,14831.0
2019-08-08 14:00:00,190.03,190.03,189.48,189.73,18548.0,181.3372,181.3372,180.8124,181.0509,18548.0
2019-08-08 14:30:00,189.65,189.99,189.46,189.89,25971.0,180.9746,181.299,180.7933,181.2036,25971.0
2019-08-08 15:00:00,189.84,190.09,189.51,190.02,45729.0,181.1559,181.3945,180.841,181.3277,45729.0
2019-08-08 15:30:00,190.01,190.29,189.62,189.75,123899.0,181.3181,181.5853,180.946,181.07,123899.0
2019-08-09 09:30:00,189.93,191.11,189.93,190.58,62110.0,181.2418,182.3678,181.2418,181.862,62110.0
2019-08-09 10:00:00,190.51,190.59,189.03,189.31,22011.0,181.7952,181.8716,180.3829,180.6501,22011.0
2019-08-09 10:30:00,189.31,189.36,188.51,188.86,25508.0,180.6501,180.6978,179.8867,180.2207,25508.0
2019-08-09 11:00:00,188.89,189.04,188.02,188.02,24289.0,180.2493,180.3925,179.4191,179.4191,24289.0
2019-08-09 11:30:00,188.07,188.68,187.84,188.0,20966.0,179.4669,180.049,179.2474,179.4001,20966.0
2019-08-09 12:00:00,187.98,188.28,187.3,187.52,20763.0,179.381,179.6673,178.7321,178.942,20763.0
2019-08-09 12:30:00,187.49,188.64,187.38,187.95,25436.0,178.9134,180.0108,178.8084,179.3523,25436.0
2019-08-09 13:00:00,188.02,188.86,187.85,188.86,18011.0,179.4191,180.2207,179.2569,180.2207,18011.0
2019-08-09 13:30:00,188.94,189.16,188.87,188.95,8938.0,180.2971,180.507,180.2303,180.3066,8938.0
2019-08-09 14:00:00,188.9,189.62,188.77,189.48,13891.0,180.2589,180.946,180.1348,180.8124,13891.0
2019-08-09 14:30:00,189.44,189.53,189.17,189.28,11863.0,180.7742,180.8601,180.5165,180.6215,11863.0
2019-08-09 15:00:00,189.23,189.98,189.2,189.9,24023.0,180.5738,181.2895,180.5452,181.2131,24023.0
2019-08-09 15:30:00,189.91,190.3,189.28,189.42,83916.0,181.2227,181.5948,180.6215,180.7551,83916.0
2019-08-12 09:30:00,188.03,188.7,187.03,187.44,30727.0,179.4287,180.068,178.4744,178.8657,30727.0
2019-08-12 10:00:00,187.47,189.05,187.36,188.89,36541.0,178.8943,180.402,178.7893,180.2493,36541.0
2019-08-12 10:30:00,188.91,189.07,188.47,188.9,22109.0,180.2684,180.4211,179.8486,180.2589,22109.0
2019-08-12 11:00:00,188.67,188.75,187.96,188.28,12849.0,180.0394,180.1158,179.3619,179.6673,12849.0
2019-08-12 11:30:00,188.32,188.47,187.91,188.21,17237.0,179.7054,179.8486,179.3142,179.6005,17237.0
2019-08-12 12:00:00,188.18,188.37,187.98,188.36,18422.0,179.5718,179.7531,179.381,179.7436,18422.0
2019-08-12 12:30:00,188.31,188.32,187.35,187.46,16686.0,179.6959,179.7054,178.7798,178.8848,16686.0
2019-08-12 13:00:00,187.49,187.56,187.08,187.22,16369.0,178.9134,178.9802,178.5221,178.6557,16369.0
2019-08-12 13:30:00,187.4,187.58,186.5,186.9,14030.0,178.8275,178.9993,177.9687,178.3504,14030.0
2019-08-12 14:00:00,186.78,187.09,186.26,186.26,15059.0,178.2359,178.5317,177.7397,177.7397,15059.0
2019-08-12 14:30:00,186.28,186.55,185.59,185.79,45183.0,177.7587,178.0164,177.1003,177.2912,45183.0
2019-08-12 15:00:00,186.2,186.72,186.14,186.53,28941.0,177.6824,178.1786,177.6251,177.9973,28941.0
2019-08-12 15:30:00,186.53,186.53,185.99,186.21,25975.0,177.9973,177.9973,177.482,177.6919,25975.0
2019-08-13 09:30:00,186.18,188.7,185.2,188.7,30845.0,177.6633,180.068,176.7281,180.068,30845.0
2019-08-13 10:00:00,188.64,190.1,188.11,189.51,50476.0,180.0108,181.404,179.505,180.841,50476.0
2019-08-13 10:30:00,189.54,189.77,188.8,188.8,34676.0,180.8696,181.0891,180.1635,180.1635,34676.0
2019-08-13 11:00:00,188.83,189.38,188.49,188.74,35028.0,180.1921,180.7169,179.8676,180.1062,35028.0
2019-08-13 11:30:00,188.65,189.75,188.61,189.58,28483.0,180.0203,181.07,179.9822,180.9078,28483.0
2019-08-13 12:00:00,189.65,190.47,189.56,190.29,23769.0,180.9746,181.7571,180.8887,181.5853,23769.0
2019-08-13 12:30:00,190.3,190.38,190.02,190.37,28765.0,181.5948,181.6712,181.3277,181.6616,28765.0
2019-08-13 13:00:00,190.33,191.01,190.24,190.66,42874.0,181.6235,182.2724,181.5376,181.9384,42874.0
2019-08-13 13:30:00,190.52,190.76,190.33,190.34,18926.0,181.8048,182.0338,181.6235,181.633,18926.0
2019-08-13 14:00:00,190.4,191.1,190.25,191.04,36886.0,181.6903,182.3583,181.5471,182.301,36886.0
2019-08-13 14:30:00,191.05,191.29,190.86,190.92,34499.0,182.3105,182.5396,182.1292,182.1865,34499.0
2019-08-13 15:00:00,190.92,191.06,190.57,190.72,29870.0,182.1865,182.3201,181.8525,181.9956,29870.0
2019-08-13 15:30:00,190.69,191.15,190.34,190.98,92066.0,181.967,182.406,181.633,182.2437,92066.0
2019-08-14 09:30:00,188.16,189.98,188.12,189.51,49975.0,179.5527,181.2895,179.5146,180.841,49975.0
2019-08-14 10:00:00,189.54,190.66,189.4,190.25,77855.0,180.8696,181.9384,180.736,181.5471,77855.0
2019-08-14 10:30:00,190.28,190.28,189.14,189.27,82552.0,181.5758,181.5758,180.4879,180.612,82552.0
2019-08-14 11:00:00,189.23,189.41,187.59,188.03,60986.0,180.5738,180.7456,179.0088,179.4287,60986.0
2019-08-14 11:30:00,188.02,188.66,187.79,188.66,33803.0,179.4191,180.0299,179.1997,180.0299,33803.0
2019-08-14 12:00:00,188.63,188.63,187.72,187.8,33141.0,180.0012,180.0012,179.1329,179.2092,33141.0
2019-08-14 12:30:00,187.8,188.04,187.0,187.07,38915.0,179.2092,179.4382,178.4458,178.5126,38915.0
2019-08-14 13:00:00,186.98,188.02,186.87,187.92,36770.0,178.4267,179.4191,178.3218,179.3237,36770.0
2019-08-14 13:30:00,187.91,188.47,187.77,188.26,32518.0,179.3142,179.8486,179.1806,179.6482,32518.0
2019-08-14 14:00:00,188.36,188.71,187.86,187.93,29091.0,179.7436,180.0776,179.2665,179.3333,29091.0
2019-08-14 14:30:00,187.99,188.21,187.32,188.02,43770.0,179.3905,179.6005,178.7512,179.4191,43770.0
2019-08-14 15:00:00,187.91,188.79,187.27,188.24,74194.0,179.3142,180.1539,178.7035,179.6291,74194.0
2019-08-14 15:30:00,188.06,188.24,186.87,187.3,169130.0,179.4573,179.6291,178.3218,178.7321,169130.0
2019-08-15 09:30:00,186.94,187.62,186.29,187.5,43320.0,178.3885,179.0374,177.7683,178.9229,43320.0
2019-08-15 10:00:00,187.36,188.02,187.19,187.39,25090.0,178.7893,179.4191,178.6271,178.818,25090.0
2019-08-15 10:30:00,187.03,188.48,186.91,188.14,22955.0,178.4744,179.8581,178.3599,179.5337,22955.0
2019-08-15 11:00:00,188.07,188.84,187.66,188.84,27179.0,179.4669,180.2016,179.0756,180.2016,27179.0
2019-08-15 11:30:00,188.81,189.4,188.69,189.32,18164.0,180.173,180.736,180.0585,180.6597,18164.0
2019-08-15 12:00:00,189.3,189.53,189.06,189.09,29780.0,180.6406,180.8601,180.4116,180.4402,29780.0
2019-08-15 12:30:00,189.12,189.33,189.0,189.11,36383.0,180.4688,180.6692,180.3543,180.4593,36383.0
2019-08-15 13:00:00,189.12,189.27,188.65,188.8,20483.0,180.4688,180.612,180.0203,180.1635,20483.0
2019-08-15 13:30:00,188.88,189.03,187.36,187.46,19390.0,180.2398,180.3829,178.7893,178.8848,19390.0
2019-08-15 14:00:00,187.49,189.69,187.42,189.18,41340.0,178.9134,181.0128,178.8466,180.5261,41340.0
2019-08-15 14:30:00,189.24,189.32,188.93,189.14,47733.0,180.5833,180.6597,180.2875,180.4879,47733.0
2019-08-15 15:00:00,189.21,189.66,188.98,189.04,36065.0,180.5547,180.9841,180.3352,180.3925,36065.0
2019-08-15 15:30:00,189.05,189.93,188.99,189.22,122749.0,180.402,181.2418,180.3448,180.5643,122749.0
2019-08-16 09:30:00,190.28,190.63,189.47,189.69,66491.0,181.5758,181.9098,180.8028,181.0128,66491.0
2019-08-16 10:00:00,189.64,189.85,188.86,189.18,35521.0,180.965,181.1654,180.2207,180.5261,35521.0
2019-08-16 10:30:00,189.18,190.61,189.15,190.58,44714.0,180.5261,181.8907,180.4975,181.862,44714.0
2019-08-16 11:00:00,190.7,191.1,190.44,191.0,44859.0,181.9765,182.3583,181.7284,182.2628,44859.0
2019-08-16 11:30:00,190.98,191.1,190.62,190.75,28722.0,182.2437,182.3583,181.9002,182.0243,28722.0
2019-08-16 12:00:00,190.69,191.0,190.48,191.0,21777.0,181.967,182.2628,181.7666,182.2628,21777.0
2019-08-16 12:30:00,190.99,191.28,190.92,191.05,16432.0,182.2533,182.53,182.1865,182.3105,16432.0
2019-08-16 13:00:00,191.04,191.55,191.04,191.35,13866.0,182.301,182.7877,182.301,182.5968,13866.0
2019-08-16 13:30:00,191.38,191.68,191.34,191.68,17528.0,182.6254,182.9117,182.5873,182.9117,17528.0
2019-08-16 14:00:00,191.7,191.76,191.48,191.54,19580.0,182.9308,182.9881,182.7209,182.7781,19580.0
2019-08-16 14:30:00,191.5,191.68,191.25,191.65,19536.0,182.74,182.9117,182.5014,182.8831,19536.0
2019-08-16 15:00:00,191.66,191.94,191.51,191.58,27123.0,182.8926,183.1598,182.7495,182.8163,27123.0
2019-08-16 15:30:00,191.53,192.29,191.34,191.53,93463.0,182.7686,183.4938,182.5873,182.7686,93463.0
2019-08-19 09:30:00,192.5,195.33,192.5,195.12,77822.0,183.6942,186.3948,183.6942,186.1944,77822.0
2019-08-19 10:00:00,195.07,195.33,194.0,194.57,42606.0,186.1466,186.3948,185.1256,185.6695,42606.0
2019-08-19 10:30:00,194.53,195.47,194.4,194.44,35870.0,185.6313,186.5283,185.5073,185.5455,35870.0
2019-08-19 11:00:00,194.42,194.52,194.15,194.52,16198.0,185.5264,185.6218,185.2687,185.6218,16198.0
2019-08-19 11:30:00,194.48,194.7,194.24,194.47,30352.0,185.5836,185.7936,185.3546,185.5741,30352.0
2019-08-19 12:00:00,194.47,194.67,194.32,194.67,16179.0,185.5741,185.7649,185.431,185.7649,16179.0
2019-08-19 12:30:00,194.65,195.14,194.56,194.99,11801.0,185.7459,186.2134,185.66,186.0703,11801.0
2019-08-19 13:00:00,195.06,195.2,194.87,194.97,12452.0,186.1371,186.2707,185.9558,186.0512,12452.0
2019-08-19 13:30:00,194.9,194.9,194.28,194.28,8827.0,185.9844,185.9844,185.3928,185.3928,8827.0
2019-08-19 14:00:00,194.21,194.25,194.04,194.22,17175.0,185.326,185.3642,185.1638,185.3355,17175.0
2019-08-19 14:30:00,194.21,194.63,194.12,194.28,14915.0,185.326,185.7268,185.2401,185.3928,14915.0
2019-08-19 15:00:00,194.37,194.65,194.34,194.59,26290.0,185.4787,185.7459,185.45,185.6886,26290.0
2019-08-19 15:30:00,194.59,194.75,194.21,194.3,78003.0,185.6886,185.8413,185.326,185.4119,78003.0
2019-08-20 09:30:00,193.8,193.87,192.92,193.58,54428.0,184.9347,185.0015,184.095,184.7248,54428.0
2019-08-20 10:00:00,193.52,194.14,192.81,194.14,32232.0,184.6676,185.2592,183.99,185.2592,32232.0
2019-08-20 10:30:00,194.04,194.51,193.88,194.4,22814.0,185.1638,185.6123,185.0111,185.5073,22814.0
2019-08-20 11:00:00,194.42,194.58,194.22,194.25,14563.0,185.5264,185.6791,185.3355,185.3642,14563.0
2019-08-20 11:30:00,194.22,194.26,193.78,194.1,14750.0,185.3355,185.3737,184.9157,185.221,14750.0
2019-08-20 12:00:00,194.12,194.21,193.87,194.05,17279.0,185.2401,185.326,185.0015,185.1733,17279.0
2019-08-20 12:30:00,194.01,194.11,193.76,194.01,13764.0,185.1351,185.2306,184.8966,185.1351,13764.0
2019-08-20 13:00:00,193.99,194.03,193.58,193.65,12896.0,185.1161,185.1542,184.7248,184.7916,12896.0
2019-08-20 13:30:00,193.62,193.62,192.9,192.93,14314.0,184.763,184.763,184.0759,184.1045,14314.0
2019-08-20 14:00:00,192.91,192.94,192.34,192.53,18338.0,184.0855,184.1141,183.5415,183.7228,18338.0
2019-08-20 14:30:00,192.56,192.79,192.28,192.42,26901.0,183.7515,183.9709,183.4843,183.6179,26901.0
2019-08-20 15:00:00,192.36,192.36,191.87,192.25,32944.0,183.5606,183.5606,183.093,183.4556,32944.0
2019-08-20 15:30:00,192.28,192.28,191.11,191.33,98066.0,183.4843,183.4843,182.3678,182.5777,98066.0
2019-08-21 09:30:00,192.73,193.83,191.99,192.84,41364.0,183.9137,184.9634,183.2075,184.0187,41364.0
2019-08-21 10:00:00,192.93,193.25,192.54,193.21,44224.0,184.1045,184.4099,183.7324,184.3717,44224.0
2019-08-21 10:30:00,193.1,193.92,192.96,193.45,27256.0,184.2668,185.0493,184.1332,184.6008,27256.0
2019-08-21 11:00:00,193.48,193.57,193.08,193.47,31052.0,184.6294,184.7153,184.2477,184.6198,31052.0
2019-08-21 11:30:00,193.41,193.49,193.05,193.39,15120.0,184.5626,184.6389,184.2191,184.5435,15120.0
2019-08-21 12:00:00,193.4,193.51,193.3,193.3,10999.0,184.553,184.658,184.4576,184.4576,10999.0
2019-08-21 12:30:00,193.31,193.47,193.23,193.38,19352.0,184.4672,184.6198,184.3908,184.534,19352.0
2019-08-21 13:00:00,193.38,193.45,193.08,193.13,17708.0,184.534,184.6008,184.2477,184.2954,17708.0
2019-08-21 13:30:00,193.14,193.3,193.08,193.24,17048.0,184.3049,184.4576,184.2477,184.4004,17048.0
2019-08-21 14:00:00,193.22,193.46,192.85,193.38,21252.0,184.3813,184.6103,184.0282,184.534,21252.0
2019-08-21 14:30:00,193.38,193.38,192.92,193.08,19906.0,184.534,184.534,184.095,184.2477,19906.0
2019-08-21 15:00:00,193.07,193.36,193.03,193.15,26782.0,184.2381,184.5149,184.2,184.3145,26782.0
2019-08-21 15:30:00,193.13,193.54,193.12,193.23,74196.0,184.2954,184.6866,184.2858,184.3908,74196.0
2019-08-22 09:30:00,193.49,194.0,193.08,193.58,34366.0,184.6389,185.1256,184.2477,184.7248,34366.0
2019-08-22 10:00:00,193.51,193.51,192.9,193.08,16149.0,184.658,184.658,184.0759,184.2477,16149.0
2019-08-22 10:30:00,193.03,193.05,191.73,191.8,30042.0,184.2,184.2191,182.9594,183.0262,30042.0
2019-08-22 11:00:00,191.99,192.82,191.77,192.66,13474.0,183.2075,183.9996,182.9976,183.8469,13474.0
2019-08-22 11:30:00,192.7,193.1,192.7,192.9,11831.0,183.8851,184.2668,183.8851,184.0759,11831.0
2019-08-22 12:00:00,192.95,193.49,192.89,193.23,11471.0,184.1236,184.6389,184.0664,184.3908,11471.0
2019-08-22 12:30:00,193.26,193.58,193.18,193.45,9842.0,184.4194,184.7248,184.3431,184.6008,9842.0
2019-08-22 13:00:00,193.42,193.96,193.42,193.92,11188.0,184.5721,185.0874,184.5721,185.0493,11188.0
2019-08-22 13:30:00,193.95,194.28,193.92,194.28,14454.0,185.0779,185.3928,185.0493,185.3928,14454.0
2019-08-22 14:00:00,194.31,194.36,194.11,194.17,8645.0,185.4214,185.4691,185.2306,185.2878,8645.0
2019-08-22 14:30:00,194.16,194.65,194.11,194.58,14582.0,185.2783,185.7459,185.2306,185.6791,14582.0
2019-08-22 15:00:00,194.6,194.63,194.04,194.2,13257.0,185.6981,185.7268,185.1638,185.3164,13257.0
2019-08-22 15:30:00,194.23,194.73,194.01,194.17,62633.0,185.3451,185.8222,185.1351,185.2878,62633.0
2019-08-23 09:30:00,193.4,193.99,192.89,193.29,27720.0,184.553,185.1161,184.0664,184.4481,27720.0
2019-08-23 10:00:00,193.21,194.18,192.81,194.1,13350.0,184.3717,185.2974,183.99,185.221,13350.0
2019-08-23 10:30:00,194.18,194.63,193.75,193.8,9303.0,185.2974,185.7268,184.887,184.9347,9303.0
2019-08-23 11:00:00,193.68,193.68,191.91,192.6,69347.0,184.8202,184.8202,183.1312,183.7896,69347.0
2019-08-23 11:30:00,192.59,192.67,191.73,191.81,30369.0,183.7801,183.8564,182.9594,183.0358,30369.0
2019-08-23 12:00:00,191.76,192.0,191.03,191.03,50765.0,182.9881,183.2171,182.2915,182.2915,50765.0
2019-08-23 12:30:00,191.06,191.69,190.62,190.85,20601.0,182.3201,182.9213,181.9002,182.1197,20601.0
2019-08-23 13:00:00,190.61,191.06,190.38,190.66,21030.0,181.8907,182.3201,181.6712,181.9384,21030.0
2019-08-23 13:30:00,190.67,191.23,190.61,191.14,11836.0,181.9479,182.4823,181.8907,182.3964,11836.0
2019-08-23 14:00:00,191.06,191.26,190.81,191.02,10256.0,182.3201,182.5109,182.0815,182.2819,10256.0
2019-08-23 14:30:00,191.12,191.22,190.3,190.86,18620.0,182.3773,182.4728,181.5948,182.1292,18620.0
2019-08-23 15:00:00,190.77,191.09,190.38,190.39,53116.0,182.0433,182.3487,181.6712,181.6807,53116.0
2019-08-23 15:30:00,190.38,190.48,188.18,189.14,82929.0,181.6712,181.7666,179.5718,180.4879,82929.0
2019-08-26 09:30:00,190.43,191.18,189.71,190.59,21826.0,181.7189,182.4346,181.0318,181.8716,21826.0
2019-08-26 10:00:00,190.42,190.42,188.88,189.56,13186.0,181.7094,181.7094,180.2398,180.8887,13186.0
2019-08-26 10:30:00,189.53,190.09,189.12,190.06,11302.0,180.8601,181.3945,180.4688,181.3658,11302.0
2019-08-26 11:00:00,190.02,190.45,189.99,190.14,9926.0,181.3277,181.738,181.299,181.4422,9926.0
2019-08-26 11:30:00,190.19,190.43,189.91,190.3,7686.0,181.4899,181.7189,181.2227,181.5948,7686.0
2019-08-26 12:00:00,190.28,190.97,190.25,190.56,15628.0,181.5758,182.2342,181.5471,181.843,15628.0
2019-08-26 12:30:00,190.51,191.06,190.47,190.95,14321.0,181.7952,182.3201,181.7571,182.2151,14321.0
2019-08-26 13:00:00,191.07,191.28,190.87,190.87,6475.0,182.3296,182.53,182.1388,182.1388,6475.0
2019-08-26 13:30:00,190.84,190.85,190.54,190.67,9561.0,182.1101,182.1197,181.8239,181.9479,9561.0
2019-08-26 14:00:00,190.67,190.67,190.23,190.3,9095.0,181.9479,181.9479,181.528,181.5948,9095.0
2019-08-26 14:30:00,190.29,190.68,190.21,190.68,11450.0,181.5853,181.9575,181.509,181.9575,11450.0
2019-08-26 15:00:00,190.74,191.06,190.38,190.88,18336.0,182.0147,182.3201,181.6712,182.1483,18336.0
2019-08-26 15:30:00,190.95,191.59,190.49,191.52,57879.0,182.2151,182.8258,181.7762,182.759,57879.0
2019-08-27 09:30:00,192.14,193.1,191.94,192.23,15594.0,183.3507,184.2668,183.1598,183.4366,15594.0
2019-08-27 10:00:00,192.14,192.35,191.24,191.28,27179.0,183.3507,183.5511,182.4918,182.53,27179.0
2019-08-27 10:30:00,191.27,191.45,190.83,190.9,13540.0,182.5205,182.6922,182.1006,182.1674,13540.0
2019-08-27 11:00:00,190.95,191.08,190.49,190.67,16345.0,182.2151,182.3392,181.7762,181.9479,16345.0
2019-08-27 11:30:00,190.7,191.17,190.61,190.98,14518.0,181.9765,182.425,181.8907,182.2437,14518.0
2019-08-27 12:00:00,191.06,191.16,190.48,190.58,14745.0,182.3201,182.4155,181.7666,181.862,14745.0
2019-08-27 12:30:00,190.59,190.98,190.07,190.33,20221.0,181.8716,182.2437,181.3754,181.6235,20221.0
2019-08-27 13:00:00,190.33,190.71,190.21,190.66,12269.0,181.6235,181.9861,181.509,181.9384,12269.0
2019-08-27 13:30:00,190.57,191.18,190.57,191.11,37144.0,181.8525,182.4346,181.8525,182.3678,37144.0
2019-08-27 14:00:00,191.13,191.24,190.74,190.94,14153.0,182.3869,182.4918,182.0147,182.2056,14153.0
2019-08-27 14:30:00,190.88,191.52,190.72,191.51,10804.0,182.1483,182.759,181.9956,182.7495,10804.0
2019-08-27 15:00:00,191.5,191.7,191.06,191.18,28439.0,182.74,182.9308,182.3201,182.4346,28439.0
2019-08-27 15:30:00,191.23,191.73,190.98,191.11,66248.0,182.4823,182.9594,182.2437,182.3678,66248.0
2019-08-28 09:30:00,190.49,190.61,189.08,190.06,22300.0,181.7762,181.8907,180.4307,181.3658,22300.0
2019-08-28 10:00:00,190.09,190.53,190.0,190.14,14717.0,181.3945,181.8143,181.3086,181.4422,14717.0
2019-08-28 10:30:00,190.2,190.76,189.99,190.29,14403.0,181.4994,182.0338,181.299,181.5853,14403.0
2019-08-28 11:00:00,190.23,190.61,189.81,190.45,19967.0,181.528,181.8907,181.1273,181.738,19967.0
2019-08-28 11:30:00,190.41,190.51,190.11,190.26,33210.0,181.6998,181.7952,181.4135,181.5567,33210.0
2019-08-28 12:00:00,190.25,190.5,190.2,190.34,10391.0,181.5471,181.7857,181.4994,181.633,10391.0
2019-08-28 12:30:00,190.39,190.45,190.19,190.31,10775.0,181.6807,181.738,181.4899,181.6044,10775.0
2019-08-28 13:00:00,190.38,190.38,189.72,189.92,9004.0,181.6712,181.6712,181.0414,181.2322,9004.0
2019-08-28 13:30:00,189.89,190.01,189.74,189.75,7531.0,181.2036,181.3181,181.0605,181.07,7531.0
2019-08-28 14:00:00,189.72,190.04,189.54,189.85,11332.0,181.0414,181.3467,180.8696,181.1654,11332.0
2019-08-28 14:30:00,189.85,190.11,189.83,190.0,12077.0,181.1654,181.4135,181.1463,181.3086,12077.0
2019-08-28 15:00:00,189.98,190.18,189.75,189.94,24776.0,181.2895,181.4803,181.07,181.2513,24776.0
2019-08-28 15:30:00,189.92,190.67,189.85,190.62,50740.0,181.2322,181.9479,181.1654,181.9002,50740.0
2019-08-29 09:30:00,192.0,192.65,191.11,192.65,25893.0,183.2171,183.8373,182.3678,183.8373,25893.0
2019-08-29 10:00:00,192.65,192.75,191.56,191.84,37672.0,183.8373,183.9328,182.7972,183.0644,37672.0
2019-08-29 10:30:00,191.78,191.99,191.21,191.73,26575.0,183.0071,183.2075,182.4632,182.9594,26575.0
2019-08-29 11:00:00,191.84,192.33,191.7,192.29,11505.0,183.0644,183.532,182.9308,183.4938,11505.0
2019-08-29 11:30:00,192.3,192.75,192.21,192.58,10373.0,183.5034,183.9328,183.4175,183.7705,10373.0
2019-08-29 12:00:00,192.73,192.97,192.54,192.91,18337.0,183.9137,184.1427,183.7324,184.0855,18337.0
2019-08-29 12:30:00,192.92,193.8,192.85,193.48,18480.0,184.095,184.9347,184.0282,184.6294,18480.0
2019-08-29 13:00:00,193.57,193.79,193.54,193.54,8199.0,184.7153,184.9252,184.6866,184.6866,8199.0
2019-08-29 13:30:00,193.43,193.63,193.3,193.37,11888.0,184.5817,184.7725,184.4576,184.5244,11888.0
2019-08-29 14:00:00,193.37,193.6,193.15,193.17,20709.0,184.5244,184.7439,184.3145,184.3336,20709.0
2019-08-29 14:30:00,193.2,193.26,192.8,192.8,12152.0,184.3622,184.4194,183.9805,183.9805,12152.0
2019-08-29 15:00:00,192.78,192.97,192.47,192.47,21264.0,183.9614,184.1427,183.6656,183.6656,21264.0
2019-08-29 15:30:00,192.52,192.79,192.04,192.21,63160.0,183.7133,183.9709,183.2553,183.4175,63160.0
2019-08-30 09:30:00,193.6,194.29,193.48,194.17,30687.0,184.7439,185.4023,184.6294,185.2878,30687.0
2019-08-30 10:00:00,194.31,195.5,194.31,195.5,51815.0,185.4214,186.557,185.4214,186.557,51815.0
2019-08-30 10:30:00,195.34,195.49,194.68,194.7,15588.0,186.4043,186.5474,185.7745,185.7936,15588.0
2019-08-30 11:00:00,194.63,194.71,193.85,194.05,19994.0,185.7268,185.8031,184.9825,185.1733,19994.0
2019-08-30 11:30:00,194.35,194.71,194.31,194.45,9030.0,185.4596,185.8031,185.4214,185.555,9030.0
2019-08-30 12:00:00,194.53,194.73,194.36,194.48,5742.0,185.6313,185.8222,185.4691,185.5836,5742.0
2019-08-30 12:30:00,194.5,194.82,194.43,194.77,5940.0,185.6027,185.9081,185.5359,185.8604,5940.0
2019-08-30 13:00:00,194.76,194.76,194.14,194.26,7817.0,185.8508,185.8508,185.2592,185.3737,7817.0
2019-08-30 13:30:00,194.28,194.39,194.0,194.32,13305.0,185.3928,185.4978,185.1256,185.431,13305.0
2019-08-30 14:00:00,194.35,194.7,194.35,194.62,8784.0,185.4596,185.7936,185.4596,185.7172,8784.0
2019-08-30 14:30:00,194.63,194.65,194.09,194.21,8388.0,185.7268,185.7459,185.2115,185.326,8388.0
2019-08-30 15:00:00,194.21,194.44,194.0,194.43,29694.0,185.326,185.5455,185.1256,185.5359,29694.0
2019-08-30 15:30:00,194.43,195.3,194.39,194.75,75237.0,185.5359,186.3661,185.4978,185.8413,75237.0
2019-09-03 09:30:00,193.29,194.11,191.92,193.64,31937.0,184.4481,185.2306,183.1407,184.7821,31937.0
2019-09-03 10:00:00,193.53,193.82,192.36,193.46,57706.0,184.6771,184.9538,183.5606,184.6103,57706.0
2019-09-03 10:30:00,193.45,194.0,193.2,193.9,20806.0,184.6008,185.1256,184.3622,185.0302,20806.0
2019-09-03 11:00:00,193.77,193.9,193.03,193.09,28588.0,184.9061,185.0302,184.2,184.2572,28588.0
2019-09-03 11:30:00,193.24,193.77,192.69,193.45,28451.0,184.4004,184.9061,183.8755,184.6008,28451.0
2019-09-03 12:00:00,193.35,193.74,192.86,192.92,15198.0,184.5053,184.8775,184.0377,184.095,15198.0
2019-09-03 12:30:00,192.89,193.37,192.69,193.16,6739.0,184.0664,184.5244,183.8755,184.324,6739.0
2019-09-03 13:00:00,193.06,193.21,192.82,192.92,17023.0,184.2286,184.3717,183.9996,184.095,17023.0
2019-09-03 13:30:00,192.88,192.92,192.48,192.5,26846.0,184.0568,184.095,183.6751,183.6942,26846.0
2019-09-03 14:00:00,192.54,192.59,192.28,192.36,25058.0,183.7324,183.7801,183.4843,183.5606,25058.0
2019-09-03 14:30:00,192.34,192.42,191.67,191.77,16964.0,183.5415,183.6179,182.9022,182.9976,16964.0
2019-09-03 15:00:00,191.78,192.2,191.43,192.03,35901.0,183.0071,183.4079,182.6732,183.2457,35901.0
2019-09-03 15:30:00,192.07,192.68,191.93,192.54,85604.0,183.2839,183.866,183.1503,183.7324,85604.0
2019-09-04 09:30:00,193.39,194.08,193.11,193.65,24216.0,184.5435,185.2019,184.2763,184.7916,24216.0
2019-09-04 10:00:00,193.74,193.87,193.17,193.67,13899.0,184.8775,185.0015,184.3336,184.8107,13899.0
2019-09-04 10:30:00,193.68,193.97,193.39,193.92,12945.0,184.8202,185.097,184.5435,185.0493,12945.0
2019-09-04 11:00:00,194.05,194.38,193.88,194.38,12259.0,185.1733,185.4882,185.0111,185.4882,12259.0
2019-09-04 11:30:00,194.29,194.54,194.2,194.2,6143.0,185.4023,185.6409,185.3164,185.3164,6143.0
2019-09-04 12:00:00,194.26,194.5,194.23,194.31,7034.0,185.3737,185.6027,185.3451,185.4214,7034.0
2019-09-04 12:30:00,194.25,194.47,194.14,194.33,11824.0,185.3642,185.5741,185.2592,185.4405,11824.0
2019-09-04 13:00:00,194.36,194.36,193.91,194.17,10621.0,185.4691,185.4691,185.0397,185.2878,10621.0
2019-09-04 13:30:00,194.15,194.19,193.88,194.12,9939.0,185.2687,185.3069,185.0111,185.2401,9939.0
2019-09-04 14:00:00,194.06,194.16,194.0,194.12,6557.0,185.1828,185.2783,185.1256,185.2401,6557.0
2019-09-04 14:30:00,194.14,194.95,194.14,194.79,19382.0,185.2592,186.0321,185.2592,185.8795,19382.0
2019-09-04 15:00:00,194.86,194.98,194.66,194.88,15263.0,185.9463,186.0608,185.7554,185.9653,15263.0
2019-09-04 15:30:00,194.91,195.47,194.65,195.37,89693.0,185.994,186.5283,185.7459,186.4329,89693.0
2019-09-05 09:30:00,197.29,198.09,196.42,197.97,30401.0,188.2651,189.0285,187.4349,188.914,30401.0
2019-09-05 10:00:00,197.92,198.04,197.06,197.32,23922.0,188.8663,188.9808,188.0456,188.2937,23922.0
2019-09-05 10:30:00,197.3,197.76,197.18,197.37,18204.0,188.2746,188.7136,188.1601,188.3414,18204.0
2019-09-05 11:00:00,197.27,197.35,196.67,196.72,15684.0,188.246,188.3223,187.6735,187.7212,15684.0
2019-09-05 11:30:00,196.76,196.8,196.45,196.56,22941.0,187.7593,187.7975,187.4635,187.5685,22941.0
2019-09-05 12:00:00,196.5,196.5,195.05,195.61,20318.0,187.5112,187.5112,186.1276,186.6619,20318.0
2019-09-05 12:30:00,195.65,195.85,195.5,195.6,18286.0,186.7001,186.891,186.557,186.6524,18286.0
2019-09-05 13:00:00,195.56,195.72,195.12,195.16,30907.0,186.6142,186.7669,186.1944,186.2325,30907.0
2019-09-05 13:30:00,195.17,195.32,195.08,195.23,14843.0,186.2421,186.3852,186.1562,186.2993,14843.0
2019-09-05 14:00:00,195.21,195.42,195.1,195.19,21237.0,186.2802,186.4806,186.1753,186.2612,21237.0
2019-09-05 14:30:00,195.18,195.63,195.1,195.42,13672.0,186.2516,186.681,186.1753,186.4806,13672.0
2019-09-05 15:00:00,195.39,196.08,195.38,196.03,29880.0,186.452,187.1104,186.4425,187.0627,29880.0
2019-09-05 15:30:00,196.06,196.26,195.41,195.6,64770.0,187.0914,187.2822,186.4711,186.6524,64770.0
2019-09-06 09:30:00,196.0,196.41,195.55,196.08,13083.0,187.0341,187.4253,186.6047,187.1104,13083.0
2019-09-06 10:00:00,196.29,196.85,196.26,196.8,9982.0,187.3108,187.8452,187.2822,187.7975,9982.0
2019-09-06 10:30:00,196.84,196.84,195.71,195.83,16501.0,187.8357,187.8357,186.7574,186.8719,16501.0
2019-09-06 11:00:00,195.84,195.96,195.6,195.76,27590.0,186.8814,186.9959,186.6524,186.8051,27590.0
2019-09-06 11:30:00,195.78,195.94,195.61,195.73,16797.0,186.8242,186.9768,186.6619,186.7765,16797.0
2019-09-06 12:00:00,195.77,195.92,195.54,195.83,15264.0,186.8146,186.9578,186.5951,186.8719,15264.0
2019-09-06 12:30:00,195.8,195.92,195.35,195.78,15692.0,186.8433,186.9578,186.4138,186.8242,15692.0
2019-09-06 13:00:00,195.81,196.47,195.81,196.3,14569.0,186.8528,187.4826,186.8528,187.3204,14569.0
2019-09-06 13:30:00,196.29,196.34,196.05,196.3,10485.0,187.3108,187.3586,187.0818,187.3204,10485.0
2019-09-06 14:00:00,196.27,196.31,195.53,195.53,22185.0,187.2918,187.3299,186.5856,186.5856,22185.0
2019-09-06 14:30:00,195.59,195.9,195.57,195.86,17433.0,186.6429,186.9387,186.6238,186.9005,17433.0
2019-09-06 15:00:00,195.87,195.96,195.63,195.84,18826.0,186.9101,186.9959,186.681,186.8814,18826.0
2019-09-06 15:30:00,195.88,196.11,195.16,195.28,73879.0,186.9196,187.1391,186.2325,186.347,73879.0
2019-09-09 09:30:00,196.4,196.4,193.99,194.44,33480.0,187.4158,187.4158,185.1161,185.5455,33480.0
2019-09-09 10:00:00,194.46,195.33,194.18,195.22,23706.0,185.5646,186.3948,185.2974,186.2898,23706.0
2019-09-09 10:30:00,195.05,195.05,193.93,194.02,22202.0,186.1276,186.1276,185.0588,185.1447,22202.0
2019-09-09 11:00:00,194.03,194.12,193.8,193.91,19730.0,185.1542,185.2401,184.9347,185.0397,19730.0
2019-09-09 11:30:00,193.97,194.07,193.41,193.61,16264.0,185.097,185.1924,184.5626,184.7534,16264.0
2019-09-09 12:00:00,193.53,193.64,193.27,193.32,24634.0,184.6771,184.7821,184.429,184.4767,24634.0
2019-09-09 12:30:00,193.3,193.3,192.65,193.05,19536.0,184.4576,184.4576,183.8373,184.2191,19536.0
2019-09-09 13:00:00,193.02,193.21,192.55,192.56,22357.0,184.1904,184.3717,183.7419,183.7515,22357.0
2019-09-09 13:30:00,192.54,193.17,192.46,193.11,24087.0,183.7324,184.3336,183.656,184.2763,24087.0
2019-09-09 14:00:00,193.17,193.62,193.05,193.12,22157.0,184.3336,184.763,184.2191,184.2858,22157.0
2019-09-09 14:30:00,193.15,193.84,193.15,193.72,18532.0,184.3145,184.9729,184.3145,184.8584,18532.0
2019-09-09 15:00:00,193.72,194.03,193.64,193.64,23158.0,184.8584,185.1542,184.7821,184.7821,23158.0
2019-09-09 15:30:00,193.66,193.75,193.11,193.36,59816.0,184.8011,184.887,184.2763,184.5149,59816.0
2019-09-10 09:30:00,193.18,193.18,188.76,188.99,81702.0,184.3431,184.3431,180.1253,180.3448,81702.0
2019-09-10 10:00:00,188.93,189.12,186.85,187.53,74069.0,180.2875,180.4688,178.3027,178.9516,74069.0
2019-09-10 10:30:00,187.53,187.53,186.61,186.94,221657.0,178.9516,178.9516,178.0736,178.3885,221657.0
2019-09-10 11:00:00,186.94,187.08,186.11,186.54,63717.0,178.3885,178.5221,177.5965,178.0068,63717.0
2019-09-10 11:30:00,186.64,187.06,186.02,186.97,56418.0,178.1023,178.5031,177.5106,178.4172,56418.0
2019-09-10 12:00:00,187.18,187.2,186.44,186.87,70732.0,178.6176,178.6367,177.9114,178.3218,70732.0
2019-09-10 12:30:00,186.87,187.49,186.83,187.18,115488.0,178.3218,178.9134,178.2836,178.6176,115488.0
2019-09-10 13:00:00,187.18,187.32,185.32,185.64,71834.0,178.6176,178.7512,176.8427,177.148,71834.0
2019-09-10 13:30:00,185.56,185.83,185.36,185.65,51514.0,177.0717,177.3293,176.8808,177.1576,51514.0
2019-09-10 14:00:00,185.61,185.69,185.3,185.34,56773.0,177.1194,177.1957,176.8236,176.8617,56773.0
2019-09-10 14:30:00,185.38,185.82,185.34,185.75,44430.0,176.8999,177.3198,176.8617,177.253,44430.0
2019-09-10 15:00:00,185.78,186.4,185.73,186.24,49721.0,177.2816,177.8733,177.2339,177.7206,49721.0
2019-09-10 15:30:00,186.28,187.2,186.23,187.2,136106.0,177.7587,178.6367,177.711,178.6367,136106.0
2019-09-11 09:30:00,187.9,191.17,187.55,190.73,52625.0,179.3046,182.425,178.9706,182.0052,52625.0
2019-09-11 10:00:00,190.64,190.64,189.15,189.82,31002.0,181.9193,181.9193,180.4975,181.1368,31002.0
2019-09-11 10:30:00,189.76,190.09,188.68,189.28,20070.0,181.0795,181.3945,180.049,180.6215,20070.0
2019-09-11 11:00:00,189.28,189.3,188.45,188.81,16050.0,180.6215,180.6406,179.8295,180.173,16050.0
2019-09-11 11:30:00,188.88,189.51,188.87,189.46,17342.0,180.2398,180.841,180.2303,180.7933,17342.0
2019-09-11 12:00:00,189.4,189.8,189.25,189.49,26810.0,180.736,181.1177,180.5929,180.8219,26810.0
2019-09-11 12:30:00,189.43,189.5,188.73,189.0,18946.0,180.7646,180.8314,180.0967,180.3543,18946.0
2019-09-11 13:00:00,188.97,189.03,188.51,188.58,21548.0,180.3257,180.3829,179.8867,179.9535,21548.0
2019-09-11 13:30:00,188.52,188.61,187.7,188.0,23374.0,179.8963,179.9822,179.1138,179.4001,23374.0
2019-09-11 14:00:00,187.96,188.2,187.67,188.11,27510.0,179.3619,179.5909,179.0852,179.505,27510.0
2019-09-11 14:30:00,188.1,188.22,187.44,187.44,28745.0,179.4955,179.61,178.8657,178.8657,28745.0
2019-09-11 15:00:00,187.47,187.98,187.45,187.84,46626.0,178.8943,179.381,178.8752,179.2474,46626.0
2019-09-11 15:30:00,187.85,188.41,187.69,188.36,134379.0,179.2569,179.7913,179.1042,179.7436,134379.0
2019-09-12 09:30:00,189.09,190.72,189.09,189.57,20896.0,180.4402,181.9956,180.4402,180.8982,20896.0
2019-09-12 10:00:00,189.68,190.11,189.39,189.96,42485.0,181.0032,181.4135,180.7265,181.2704,42485.0
2019-09-12 10:30:00,190.05,190.07,188.59,188.6,18358.0,181.3563,181.3754,179.9631,179.9726,18358.0
2019-09-12 11:00:00,188.66,189.41,188.34,189.41,17340.0,180.0299,180.7456,179.7245,180.7456,17340.0
2019-09-12 11:30:00,189.51,189.71,189.31,189.48,31485.0,180.841,181.0318,180.6501,180.8124,31485.0
2019-09-12 12:00:00,189.46,190.18,189.43,190.03,66344.0,180.7933,181.4803,180.7646,181.3372,66344.0
2019-09-12 12:30:00,190.03,190.42,189.81,190.2,49039.0,181.3372,181.7094,181.1273,181.4994,49039.0
2019-09-12 13:00:00,190.21,190.45,189.93,190.03,15935.0,181.509,181.738,181.2418,181.3372,15935.0
2019-09-12 13:30:00,190.13,190.31,190.03,190.1,17786.0,181.4326,181.6044,181.3372,181.404,17786.0
2019-09-12 14:00:00,190.14,190.42,190.07,190.1,22232.0,181.4422,181.7094,181.3754,181.404,22232.0
2019-09-12 14:30:00,190.09,190.35,190.09,190.33,28703.0,181.3945,181.6426,181.3945,181.6235,28703.0
2019-09-12 15:00:00,190.33,190.46,190.16,190.22,27742.0,181.6235,181.7475,181.4613,181.5185,27742.0
2019-09-12 15:30:00,190.27,190.54,189.65,189.76,96078.0,181.5662,181.8239,180.9746,181.0795,96078.0
2019-09-13 09:30:00,190.34,190.72,188.39,190.13,16539.0,181.633,181.9956,179.7722,181.4326,16539.0
2019-09-13 10:00:00,190.01,191.09,189.93,190.89,20543.0,181.3181,182.3487,181.2418,182.1579,20543.0
2019-09-13 10:30:00,190.93,191.43,190.78,191.31,19871.0,182.196,182.6732,182.0529,182.5586,19871.0
2019-09-13 11:00:00,191.35,191.8,191.25,191.25,22643.0,182.5968,183.0262,182.5014,182.5014,22643.0
2019-09-13 11:30:00,191.22,191.92,191.08,191.78,27365.0,182.4728,183.1407,182.3392,183.0071,27365.0
2019-09-13 12:00:00,191.75,192.0,191.53,191.61,25106.0,182.9785,183.2171,182.7686,182.8449,25106.0
2019-09-13 12:30:00,191.56,191.65,191.24,191.48,16318.0,182.7972,182.8831,182.4918,182.7209,16318.0
2019-09-13 13:00:00,191.41,191.41,190.92,191.02,16146.0,182.6541,182.6541,182.1865,182.2819,16146.0
2019-09-13 13:30:00,191.02,191.23,190.9,191.04,16971.0,182.2819,182.4823,182.1674,182.301,16971.0
2019-09-13 14:00:00,191.09,191.16,190.62,190.74,19294.0,182.3487,182.4155,181.9002,182.0147,19294.0
2019-09-13 14:30:00,190.79,190.84,190.43,190.61,22984.0,182.0624,182.1101,181.7189,181.8907,22984.0
2019-09-13 15:00:00,190.58,190.58,190.15,190.49,24542.0,181.862,181.862,181.4517,181.7762,24542.0
2019-09-13 15:30:00,190.5,191.06,190.36,190.8,74466.0,181.7857,182.3201,181.6521,182.072,74466.0
2019-09-16 09:30:00,189.74,189.95,188.67,189.95,22972.0,181.0605,181.2609,180.0394,181.2609,22972.0
2019-09-16 10:00:00,189.87,189.95,189.07,189.07,13618.0,181.1845,181.2609,180.4211,180.4211,13618.0
2019-09-16 10:30:00,189.1,190.03,188.97,190.01,19986.0,180.4497,181.3372,180.3257,181.3181,19986.0
2019-09-16 11:00:00,190.11,190.61,189.91,190.5,18794.0,181.4135,181.8907,181.2227,181.7857,18794.0
2019-09-16 11:30:00,190.47,191.16,190.34,191.06,31862.0,181.7571,182.4155,181.633,182.3201,31862.0
2019-09-16 12:00:00,191.11,191.26,190.88,190.91,26061.0,182.3678,182.5109,182.1483,182.1769,26061.0
2019-09-16 12:30:00,190.94,191.08,190.82,190.94,15345.0,182.2056,182.3392,182.0911,182.2056,15345.0
2019-09-16 13:00:00,190.92,191.12,190.76,190.76,11258.0,182.1865,182.3773,182.0338,182.0338,11258.0
2019-09-16 13:30:00,190.79,190.98,190.69,190.86,15537.0,182.0624,182.2437,181.967,182.1292,15537.0
2019-09-16 14:00:00,190.87,191.0,190.7,190.9,18150.0,182.1388,182.2628,181.9765,182.1674,18150.0
2019-09-16 14:30:00,190.88,190.88,190.59,190.6,17427.0,182.1483,182.1483,181.8716,181.8811,17427.0
2019-09-16 15:00:00,190.59,190.85,190.57,190.73,28474.0,181.8716,182.1197,181.8525,182.0052,28474.0
2019-09-16 15:30:00,190.71,191.32,190.66,191.08,71678.0,181.9861,182.5682,181.9384,182.3392,71678.0
2019-09-17 09:30:00,191.6,193.8,190.01,193.75,26323.0,182.8354,184.9347,181.3181,184.887,26323.0
2019-09-17 10:00:00,193.62,194.3,193.28,194.2,42779.0,184.763,185.4119,184.4385,185.3164,42779.0
2019-09-17 10:30:00,194.22,194.38,193.96,194.16,20355.0,185.3355,185.4882,185.0874,185.2783,20355.0
2019-09-17 11:00:00,194.13,194.15,193.13,194.0,21136.0,185.2496,185.2687,184.2954,185.1256,21136.0
2019-09-17 11:30:00,194.01,194.01,193.41,193.45,16142.0,185.1351,185.1351,184.5626,184.6008,16142.0
2019-09-17 12:00:00,193.42,193.47,192.68,192.68,19052.0,184.5721,184.6198,183.866,183.866,19052.0
2019-09-17 12:30:00,192.69,192.86,192.32,192.42,38022.0,183.8755,184.0377,183.5224,183.6179,38022.0
2019-09-17 13:00:00,192.42,192.72,192.3,192.59,18940.0,183.6179,183.9041,183.5034,183.7801,18940.0
2019-09-17 13:30:00,192.62,193.64,192.62,193.45,16625.0,183.8087,184.7821,183.8087,184.6008,16625.0
2019-09-17 14:00:00,193.43,193.81,193.43,193.65,10050.0,184.5817,184.9443,184.5817,184.7916,10050.0
2019-09-17 14:30:00,193.67,193.74,193.4,193.65,11918.0,184.8107,184.8775,184.553,184.7916,11918.0
2019-09-17 15:00:00,193.66,193.72,193.28,193.72,19575.0,184.8011,184.8584,184.4385,184.8584,19575.0
2019-09-17 15:30:00,193.67,194.53,193.67,194.5,60966.0,184.8107,185.6313,184.8107,185.6027,60966.0
2019-09-18 09:30:00,193.8,193.8,192.46,192.93,19749.0,184.9347,184.9347,183.656,184.1045,19749.0
2019-09-18 10:00:00,193.03,194.35,192.72,193.95,16194.0,184.2,185.4596,183.9041,185.0779,16194.0
2019-09-18 10:30:00,193.88,193.88,193.46,193.59,14205.0,185.0111,185.0111,184.6103,184.7343,14205.0
2019-09-18 11:00:00,193.65,193.82,192.92,193.1,22437.0,184.7916,184.9538,184.095,184.2668,22437.0
2019-09-18 11:30:00,192.97,193.51,192.73,193.51,14980.0,184.1427,184.658,183.9137,184.658,14980.0
2019-09-18 12:00:00,193.52,193.87,193.43,193.87,12971.0,184.6676,185.0015,184.5817,185.0015,12971.0
2019-09-18 12:30:00,193.97,194.21,193.85,193.91,17202.0,185.097,185.326,184.9825,185.0397,17202.0
2019-09-18 13:00:00,193.88,193.95,193.34,193.67,12976.0,185.0111,185.0779,184.4958,184.8107,12976.0
2019-09-18 13:30:00,193.61,194.57,193.5,194.3,23213.0,184.7534,185.6695,184.6485,185.4119,23213.0
2019-09-18 14:00:00,193.18,193.88,191.73,191.96,17287.0,184.3431,185.0111,182.9594,183.1789,17287.0
2019-09-18 14:30:00,191.93,192.42,191.78,192.23,15156.0,183.1503,183.6179,183.0071,183.4366,15156.0
2019-09-18 15:00:00,192.29,193.31,192.07,193.31,20881.0,183.4938,184.4672,183.2839,184.4672,20881.0
2019-09-18 15:30:00,193.38,194.18,193.37,194.11,58955.0,184.534,185.2974,184.5244,185.2306,58955.0
2019-09-19 09:30:00,193.94,194.86,193.42,194.7,19603.0,185.0683,185.9463,184.5721,185.7936,19603.0
2019-09-19 10:00:00,194.69,195.65,194.65,195.17,33125.0,185.784,186.7001,185.7459,186.2421,33125.0
2019-09-19 10:30:00,195.14,195.17,194.83,194.86,18095.0,186.2134,186.2421,185.9176,185.9463,18095.0
2019-09-19 11:00:00,194.81,195.18,194.67,195.12,18057.0,185.8985,186.2516,185.7649,186.1944,18057.0
2019-09-19 11:30:00,195.13,195.17,194.84,195.1,14655.0,186.2039,186.2421,185.9272,186.1753,14655.0
2019-09-19 12:00:00,195.11,195.11,194.52,194.52,9446.0,186.1848,186.1848,185.6218,185.6218,9446.0
2019-09-19 12:30:00,194.47,194.82,194.47,194.68,10179.0,185.5741,185.9081,185.5741,185.7745,10179.0
2019-09-19 13:00:00,194.72,194.82,194.35,194.68,6236.0,185.8127,185.9081,185.4596,185.7745,6236.0
2019-09-19 13:30:00,194.72,194.89,194.38,194.89,8350.0,185.8127,185.9749,185.4882,185.9749,8350.0
2019-09-19 14:00:00,194.77,195.0,194.53,194.82,21636.0,185.8604,186.0798,185.6313,185.9081,21636.0
2019-09-19 14:30:00,194.72,194.76,194.56,194.7,9272.0,185.8127,185.8508,185.66,185.7936,9272.0
2019-09-19 15:00:00,194.71,194.84,194.43,194.48,17974.0,185.8031,185.9272,185.5359,185.5836,17974.0
2019-09-19 15:30:00,194.4,194.47,193.75,194.2,79098.0,185.5073,185.5741,184.887,185.3164,79098.0
2019-09-20 09:30:00,194.65,195.0,193.54,193.91,250420.0,185.7459,186.0798,184.6866,185.0397,250420.0
2019-09-20 10:00:00,194.03,194.55,193.51,194.15,25100.0,185.1542,185.6504,184.658,185.2687,25100.0
2019-09-20 10:30:00,194.2,194.33,193.47,193.99,22493.0,185.3164,185.4405,184.6198,185.1161,22493.0
2019-09-20 11:00:00,193.93,194.5,193.89,193.92,20693.0,185.0588,185.6027,185.0206,185.0493,20693.0
2019-09-20 11:30:00,193.84,194.13,193.54,194.09,22764.0,184.9729,185.2496,184.6866,185.2115,22764.0
2019-09-20 12:00:00,194.08,194.26,193.94,194.15,8803.0,185.2019,185.3737,185.0683,185.2687,8803.0
2019-09-20 12:30:00,194.14,194.16,193.38,193.68,20617.0,185.2592,185.2783,184.534,184.8202,20617.0
2019-09-20 13:00:00,193.72,193.77,191.83,192.82,28933.0,184.8584,184.9061,183.0549,183.9996,28933.0
2019-09-20 13:30:00,192.82,193.13,192.66,193.08,18725.0,183.9996,184.2954,183.8469,184.2477,18725.0
2019-09-20 14:00:00,193.31,193.97,193.18,193.9,21194.0,184.4672,185.097,184.3431,185.0302,21194.0
2019-09-20 14:30:00,193.89,194.22,193.69,193.72,33323.0,185.0206,185.3355,184.8298,184.8584,33323.0
2019-09-20 15:00:00,193.72,193.73,192.63,192.73,25346.0,184.8584,184.8679,183.8183,183.9137,25346.0
2019-09-20 15:30:00,192.77,193.75,192.43,192.94,118626.0,183.9519,184.887,183.6274,184.1141,118626.0
2019-09-23 09:30:00,191.66,193.68,191.23,193.56,30618.0,182.8926,184.8202,182.4823,184.7057,30618.0
2019-09-23 10:00:00,193.49,193.49,192.34,192.74,13911.0,184.6389,184.6389,183.5415,183.9232,13911.0
2019-09-23 10:30:00,192.59,192.59,192.12,192.51,5368.0,183.7801,183.7801,183.3316,183.7038,5368.0
2019-09-23 11:00:00,192.59,193.16,192.42,192.89,26169.0,183.7801,184.324,183.6179,184.0664,26169.0
2019-09-23 11:30:00,193.02,193.34,193.0,193.16,12383.0,184.1904,184.4958,184.1713,184.324,12383.0
2019-09-23 12:00:00,193.14,193.43,193.13,193.33,7090.0,184.3049,184.5817,184.2954,184.4862,7090.0
2019-09-23 12:30:00,193.34,193.47,193.08,193.09,11809.0,184.4958,184.6198,184.2477,184.2572,11809.0
2019-09-23 13:00:00,193.14,193.64,193.07,193.64,10630.0,184.3049,184.7821,184.2381,184.7821,10630.0
2019-09-23 13:30:00,193.65,193.84,193.57,193.72,8417.0,184.7916,184.9729,184.7153,184.8584,8417.0
2019-09-23 14:00:00,193.69,193.71,193.25,193.28,10161.0,184.8298,184.8489,184.4099,184.4385,10161.0
2019-09-23 14:30:00,193.3,193.31,192.88,193.03,12463.0,184.4576,184.4672,184.0568,184.2,12463.0
2019-09-23 15:00:00,193.09,193.59,193.09,193.42,45908.0,184.2572,184.7343,184.2572,184.5721,45908.0
2019-09-23 15:30:00,193.42,193.46,192.71,192.84,81699.0,184.5721,184.6103,183.8946,184.0187,81699.0
2019-09-24 09:30:00,193.35,194.27,192.89,193.95,44743.0,184.5053,185.3832,184.0664,185.0779,44743.0
2019-09-24 10:00:00,193.94,194.88,193.52,193.95,26508.0,185.0683,185.9653,184.6676,185.0779,26508.0
2019-09-24 10:30:00,194.04,194.33,193.83,194.14,28371.0,185.1638,185.4405,184.9634,185.2592,28371.0
2019-09-24 11:00:00,194.02,194.09,193.62,193.9,23462.0,185.1447,185.2115,184.763,185.0302,23462.0
2019-09-24 11:30:00,193.83,193.89,192.8,193.1,20144.0,184.9634,185.0206,183.9805,184.2668,20144.0
2019-09-24 12:00:00,193.02,193.51,191.94,192.1,16516.0,184.1904,184.658,183.1598,183.3125,16516.0
2019-09-24 12:30:00,192.06,192.26,191.64,191.9,34975.0,183.2743,183.4652,182.8735,183.1217,34975.0
2019-09-24 13:00:00,191.92,192.2,191.64,192.0,84977.0,183.1407,183.4079,182.8735,183.2171,84977.0
2019-09-24 13:30:00,192.04,192.33,191.92,192.09,22109.0,183.2553,183.532,183.1407,183.303,22109.0
2019-09-24 14:00:00,192.05,193.21,191.67,192.83,32455.0,183.2648,184.3717,182.9022,184.0091,32455.0
2019-09-24 14:30:00,192.84,192.96,192.0,192.2,32821.0,184.0187,184.1332,183.2171,183.4079,32821.0
2019-09-24 15:00:00,192.14,192.34,191.82,192.12,36635.0,183.3507,183.5415,183.0453,183.3316,36635.0
2019-09-24 15:30:00,192.08,193.0,191.78,192.79,168511.0,183.2934,184.1713,183.0071,183.9709,168511.0
2019-09-25 09:30:00,192.53,193.38,191.84,192.99,58443.0,183.7228,184.534,183.0644,184.1618,58443.0
2019-09-25 10:00:00,193.03,193.64,192.46,193.5,43595.0,184.2,184.7821,183.656,184.6485,43595.0
2019-09-25 10:30:00,193.58,193.9,192.19,192.95,24120.0,184.7248,185.0302,183.3984,184.1236,24120.0
2019-09-25 11:00:00,193.03,193.65,192.81,193.31,81963.0,184.2,184.7916,183.99,184.4672,81963.0
2019-09-25 11:30:00,193.25,194.2,192.99,194.2,16227.0,184.4099,185.3164,184.1618,185.3164,16227.0
2019-09-25 12:00:00,194.12,194.72,194.01,194.05,14051.0,185.2401,185.8127,185.1351,185.1733,14051.0
2019-09-25 12:30:00,194.11,194.28,193.91,193.92,65181.0,185.2306,185.3928,185.0397,185.0493,65181.0
2019-09-25 13:00:00,193.89,194.25,193.84,194.05,16131.0,185.0206,185.3642,184.9729,185.1733,16131.0
2019-09-25 13:30:00,194.06,194.14,193.79,194.09,26551.0,185.1828,185.2592,184.9252,185.2115,26551.0
2019-09-25 14:00:00,194.09,194.54,194.07,194.34,18104.0,185.2115,185.6409,185.1924,185.45,18104.0
2019-09-25 14:30:00,194.34,194.75,194.22,194.46,20398.0,185.45,185.8413,185.3355,185.5646,20398.0
2019-09-25 15:00:00,194.45,194.46,194.03,194.17,32217.0,185.555,185.5646,185.1542,185.2878,32217.0
2019-09-25 15:30:00,194.14,194.71,194.06,194.43,86573.0,185.2592,185.8031,185.1828,185.5359,86573.0
2019-09-26 09:30:00,194.84,195.5,194.28,194.45,38337.0,185.9272,186.557,185.3928,185.555,38337.0
2019-09-26 10:00:00,194.43,194.45,193.42,194.04,33924.0,185.5359,185.555,184.5721,185.1638,33924.0
2019-09-26 10:30:00,194.06,194.29,193.73,194.05,38344.0,185.1828,185.4023,184.8679,185.1733,38344.0
2019-09-26 11:00:00,194.05,194.09,193.36,193.89,40224.0,185.1733,185.2115,184.5149,185.0206,40224.0
2019-09-26 11:30:00,193.94,194.21,193.67,194.06,22290.0,185.0683,185.326,184.8107,185.1828,22290.0
2019-09-26 12:00:00,194.06,194.73,193.89,194.65,18480.0,185.1828,185.8222,185.0206,185.7459,18480.0
2019-09-26 12:30:00,194.77,194.87,194.46,194.82,13192.0,185.8604,185.9558,185.5646,185.9081,13192.0
2019-09-26 13:00:00,194.81,194.93,194.56,194.67,10577.0,185.8985,186.0131,185.66,185.7649,10577.0
2019-09-26 13:30:00,194.7,194.9,194.6,194.88,16033.0,185.7936,185.9844,185.6981,185.9653,16033.0
2019-09-26 14:00:00,194.91,195.46,194.89,195.08,22214.0,185.994,186.5188,185.9749,186.1562,22214.0
2019-09-26 14:30:00,195.05,195.27,194.79,195.1,15596.0,186.1276,186.3375,185.8795,186.1753,15596.0
2019-09-26 15:00:00,195.09,195.55,195.09,195.38,24704.0,186.1657,186.6047,186.1657,186.4425,24704.0
2019-09-26 15:30:00,195.36,195.52,194.66,194.73,86236.0,186.4234,186.5761,185.7554,185.8222,86236.0
2019-09-27 09:30:00,195.45,195.95,194.56,194.57,18232.0,186.5093,186.9864,185.66,185.6695,18232.0
2019-09-27 10:00:00,194.65,194.94,193.68,194.07,9760.0,185.7459,186.0226,184.8202,185.1924,9760.0
2019-09-27 10:30:00,194.19,194.74,193.7,194.63,12875.0,185.3069,185.8317,184.8393,185.7268,12875.0
2019-09-27 11:00:00,194.63,194.72,194.39,194.39,9468.0,185.7268,185.8127,185.4978,185.4978,9468.0
2019-09-27 11:30:00,194.49,194.57,193.1,193.88,10798.0,185.5932,185.6695,184.2668,185.0111,10798.0
2019-09-27 12:00:00,193.71,193.75,193.32,193.38,7519.0,184.8489,184.887,184.4767,184.534,7519.0
2019-09-27 12:30:00,193.33,193.51,192.72,192.72,8488.0,184.4862,184.658,183.9041,183.9041,8488.0
2019-09-27 13:00:00,192.66,193.1,192.51,192.85,17671.0,183.8469,184.2668,183.7038,184.0282,17671.0
2019-09-27 13:30:00,192.93,193.36,192.73,193.31,16967.0,184.1045,184.5149,183.9137,184.4672,16967.0
2019-09-27 14:00:00,193.25,193.25,192.53,192.53,15980.0,184.4099,184.4099,183.7228,183.7228,15980.0
2019-09-27 14:30:00,192.5,192.7,192.11,192.25,12115.0,183.6942,183.8851,183.322,183.4556,12115.0
2019-09-27 15:00:00,192.26,192.61,192.17,192.24,21087.0,183.4652,183.7992,183.3793,183.4461,21087.0
2019-09-27 15:30:00,192.25,193.61,192.18,193.46,76391.0,183.4556,184.7534,183.3888,184.6103,76391.0
2019-09-30 09:30:00,193.58,194.05,193.13,193.88,25831.0,184.7248,185.1733,184.2954,185.0111,25831.0
2019-09-30 10:00:00,193.81,193.95,193.22,193.36,9181.0,184.9443,185.0779,184.3813,184.5149,9181.0
2019-09-30 10:30:00,193.4,193.8,193.11,193.69,13801.0,184.553,184.9347,184.2763,184.8298,13801.0
2019-09-30 11:00:00,193.78,194.18,193.6,194.18,10447.0,184.9157,185.2974,184.7439,185.2974,10447.0
2019-09-30 11:30:00,194.18,194.38,193.64,193.73,15607.0,185.2974,185.4882,184.7821,184.8679,15607.0
2019-09-30 12:00:00,193.78,194.28,193.76,194.23,18564.0,184.9157,185.3928,184.8966,185.3451,18564.0
2019-09-30 12:30:00,194.23,194.24,193.94,193.99,13995.0,185.3451,185.3546,185.0683,185.1161,13995.0
2019-09-30 13:00:00,194.04,194.29,194.01,194.08,10436.0,185.1638,185.4023,185.1351,185.2019,10436.0
2019-09-30 13:30:00,194.11,194.16,193.76,193.77,11042.0,185.2306,185.2783,184.8966,184.9061,11042.0
2019-09-30 14:00:00,193.79,193.81,193.54,193.69,11188.0,184.9252,184.9443,184.6866,184.8298,11188.0
2019-09-30 14:30:00,193.65,193.84,193.53,193.83,11695.0,184.7916,184.9729,184.6771,184.9634,11695.0
2019-09-30 15:00:00,193.84,194.02,193.52,193.89,18633.0,184.9729,185.1447,184.6676,185.0206,18633.0
2019-09-30 15:30:00,193.84,194.19,193.51,193.55,81964.0,184.9729,185.3069,184.658,184.6962,81964.0
2019-10-01 09:30:00,194.59,195.3,194.5,194.98,15889.0,185.6886,186.3661,185.6027,186.0608,15889.0
2019-10-01 10:00:00,194.7,194.73,192.06,192.85,14185.0,185.7936,185.8222,183.2743,184.0282,14185.0
2019-10-01 10:30:00,192.86,193.47,192.85,193.06,12834.0,184.0377,184.6198,184.0282,184.2286,12834.0
2019-10-01 11:00:00,192.94,193.01,192.44,192.82,15384.0,184.1141,184.1809,183.637,183.9996,15384.0
2019-10-01 11:30:00,192.89,193.06,191.88,191.89,34971.0,184.0664,184.2286,183.1026,183.1121,34971.0
2019-10-01 12:00:00,191.9,191.95,191.27,191.56,12928.0,183.1217,183.1694,182.5205,182.7972,12928.0
2019-10-01 12:30:00,191.48,191.63,190.91,191.02,13918.0,182.7209,182.864,182.1769,182.2819,13918.0
2019-10-01 13:00:00,191.04,191.07,190.5,190.68,10742.0,182.301,182.3296,181.7857,181.9575,10742.0
2019-10-01 13:30:00,190.7,190.75,190.34,190.59,18167.0,181.9765,182.0243,181.633,181.8716,18167.0
2019-10-01 14:00:00,190.64,190.82,190.21,190.21,13116.0,181.9193,182.0911,181.509,181.509,13116.0
2019-10-01 14:30:00,190.22,190.68,190.18,190.47,24548.0,181.5185,181.9575,181.4803,181.7571,24548.0
2019-10-01 15:00:00,190.51,190.69,190.21,190.66,16781.0,181.7952,181.967,181.509,181.9384,16781.0
2019-10-01 15:30:00,190.62,190.62,189.67,189.67,55636.0,181.9002,181.9002,180.9937,180.9937,55636.0
2019-10-02 09:30:00,188.23,189.35,186.91,187.3,38698.0,179.6195,180.6883,178.3599,178.7321,38698.0
2019-10-02 10:00:00,187.19,187.19,185.19,185.45,40451.0,178.6271,178.6271,176.7186,176.9667,40451.0
2019-10-02 10:30:00,185.49,185.51,184.51,185.47,30381.0,177.0049,177.024,176.0697,176.9858,30381.0
2019-10-02 11:00:00,185.21,186.82,185.21,186.53,43427.0,176.7377,178.274,176.7377,177.9973,43427.0
2019-10-02 11:30:00,186.52,187.08,185.6,187.01,27069.0,177.9878,178.5221,177.1098,178.4553,27069.0
2019-10-02 12:00:00,186.8,186.8,185.46,185.75,24976.0,178.255,178.255,176.9762,177.253,24976.0
2019-10-02 12:30:00,185.86,185.98,185.03,185.24,56558.0,177.358,177.4725,176.5659,176.7663,56558.0
2019-10-02 13:00:00,185.13,186.13,185.13,185.99,18579.0,176.6613,177.6156,176.6613,177.482,18579.0
2019-10-02 13:30:00,186.15,186.15,185.75,185.91,17671.0,177.6347,177.6347,177.253,177.4057,17671.0
2019-10-02 14:00:00,185.89,186.69,185.66,186.4,14790.0,177.3866,178.15,177.1671,177.8733,14790.0
2019-10-02 14:30:00,186.42,186.9,186.25,186.83,9791.0,177.8923,178.3504,177.7301,178.2836,9791.0
2019-10-02 15:00:00,186.84,187.19,186.52,186.61,20242.0,178.2931,178.6271,177.9878,178.0736,20242.0
2019-10-02 15:30:00,186.5,186.95,185.96,186.03,84665.0,177.9687,178.3981,177.4534,177.5202,84665.0
2019-10-03 09:30:00,186.0,186.66,185.48,186.47,31911.0,177.4915,178.1214,176.9953,177.94,31911.0
2019-10-03 10:00:00,186.29,186.38,184.55,186.3,34694.0,177.7683,177.8542,176.1079,177.7778,34694.0
2019-10-03 10:30:00,186.1,186.43,185.82,186.39,9695.0,177.587,177.9019,177.3198,177.8637,9695.0
2019-10-03 11:00:00,186.25,187.51,186.21,186.88,14486.0,177.7301,178.9325,177.6919,178.3313,14486.0
2019-10-03 11:30:00,186.88,187.02,186.29,186.4,11896.0,178.3313,178.4649,177.7683,177.8733,11896.0
2019-10-03 12:00:00,186.41,186.75,185.96,186.49,13632.0,177.8828,178.2072,177.4534,177.9591,13632.0
2019-10-03 12:30:00,186.46,187.02,186.4,186.97,7945.0,177.9305,178.4649,177.8733,178.4172,7945.0
2019-10-03 13:00:00,187.04,187.18,186.74,186.76,13396.0,178.484,178.6176,178.1977,178.2168,13396.0
2019-10-03 13:30:00,186.81,187.35,186.69,187.23,13261.0,178.2645,178.7798,178.15,178.6653,13261.0
2019-10-03 14:00:00,187.19,187.47,186.75,187.39,10642.0,178.6271,178.8943,178.2072,178.818,10642.0
2019-10-03 14:30:00,187.3,187.39,186.7,186.75,18231.0,178.7321,178.818,178.1595,178.2072,18231.0
2019-10-03 15:00:00,186.78,186.86,186.45,186.62,27672.0,178.2359,178.3122,177.921,178.0832,27672.0
2019-10-03 15:30:00,186.58,187.43,186.43,187.39,91498.0,178.045,178.8561,177.9019,178.818,91498.0
2019-10-04 09:30:00,187.84,189.12,187.84,188.7,14452.0,179.2474,180.4688,179.2474,180.068,14452.0
2019-10-04 10:00:00,189.06,190.07,189.06,189.59,20301.0,180.4116,181.3754,180.4116,180.9173,20301.0
2019-10-04 10:30:00,189.61,189.71,189.34,189.4,13185.0,180.9364,181.0318,180.6788,180.736,13185.0
2019-10-04 11:00:00,189.34,190.2,189.32,190.09,11426.0,180.6788,181.4994,180.6597,181.3945,11426.0
2019-10-04 11:30:00,190.17,190.53,189.96,190.25,8977.0,181.4708,181.8143,181.2704,181.5471,8977.0
2019-10-04 12:00:00,190.31,190.82,190.25,190.25,15303.0,181.6044,182.0911,181.5471,181.5471,15303.0
2019-10-04 12:30:00,190.29,190.44,190.14,190.4,7854.0,181.5853,181.7284,181.4422,181.6903,7854.0
2019-10-04 13:00:00,190.34,190.5,189.92,189.93,6697.0,181.633,181.7857,181.2322,181.2418,6697.0
2019-10-04 13:30:00,189.98,190.37,189.94,190.27,9089.0,181.2895,181.6616,181.2513,181.5662,9089.0
2019-10-04 14:00:00,190.3,190.79,190.29,190.7,12783.0,181.5948,182.0624,181.5853,181.9765,12783.0
2019-10-04 14:30:00,190.75,191.06,190.7,190.94,20054.0,182.0243,182.3201,181.9765,182.2056,20054.0
2019-10-04 15:00:00,191.0,191.38,190.94,191.31,18434.0,182.2628,182.6254,182.2056,182.5586,18434.0
2019-10-04 15:30:00,191.34,192.09,191.28,191.99,76639.0,182.5873,183.303,182.53,183.2075,76639.0
2019-10-07 09:30:00,190.92,190.92,189.69,189.69,9791.0,182.1865,182.1865,181.0128,181.0128,9791.0
2019-10-07 10:00:00,189.78,190.69,189.67,190.61,6576.0,181.0986,181.967,180.9937,181.8907,6576.0
2019-10-07 10:30:00,190.61,191.11,190.4,191.11,6705.0,181.8907,182.3678,181.6903,182.3678,6705.0
2019-10-07 11:00:00,190.95,191.29,190.64,191.25,6521.0,182.2151,182.5396,181.9193,182.5014,6521.0
2019-10-07 11:30:00,191.28,191.77,191.23,191.77,6002.0,182.53,182.9976,182.4823,182.9976,6002.0
2019-10-07 12:00:00,191.71,191.71,191.13,191.13,8628.0,182.9403,182.9403,182.3869,182.3869,8628.0
2019-10-07 12:30:00,191.15,191.42,191.1,191.22,7984.0,182.406,182.6636,182.3583,182.4728,7984.0
2019-10-07 13:00:00,191.2,191.36,190.69,190.83,7882.0,182.4537,182.6064,181.967,182.1006,7882.0
2019-10-07 13:30:00,190.9,191.85,190.88,191.83,8311.0,182.1674,183.0739,182.1483,183.0549,8311.0
2019-10-07 14:00:00,191.75,191.85,190.8,190.87,4089.0,182.9785,183.0739,182.072,182.1388,4089.0
2019-10-07 14:30:00,190.81,190.93,190.52,190.59,9099.0,182.0815,182.196,181.8048,181.8716,9099.0
2019-10-07 15:00:00,190.56,191.18,190.48,191.11,9438.0,181.843,182.4346,181.7666,182.3678,9438.0
2019-10-07 15:30:00,191.07,191.08,190.42,190.42,61924.0,182.3296,182.3392,181.7094,181.7094,61924.0
2019-10-08 09:30:00,189.1,189.19,187.08,187.2,25679.0,180.4497,180.5356,178.5221,178.6367,25679.0
2019-10-08 10:00:00,187.14,187.42,186.31,187.32,34275.0,178.5794,178.8466,177.7874,178.7512,34275.0
2019-10-08 10:30:00,187.21,187.61,186.55,187.56,25507.0,178.6462,179.0279,178.0164,178.9802,25507.0
2019-10-08 11:00:00,187.61,187.67,186.56,186.56,16985.0,179.0279,179.0852,178.0259,178.0259,16985.0
2019-10-08 11:30:00,186.5,187.0,186.33,186.98,9610.0,177.9687,178.4458,177.8065,178.4267,9610.0
2019-10-08 12:00:00,186.85,187.24,186.78,187.16,9969.0,178.3027,178.6748,178.2359,178.5985,9969.0
2019-10-08 12:30:00,187.16,187.6,186.84,187.25,9716.0,178.5985,179.0184,178.2931,178.6844,9716.0
2019-10-08 13:00:00,187.26,187.73,187.16,187.64,7255.0,178.6939,179.1424,178.5985,179.0565,7255.0
2019-10-08 13:30:00,187.66,187.82,187.42,187.49,9163.0,179.0756,179.2283,178.8466,178.9134,9163.0
2019-10-08 14:00:00,187.51,187.51,187.01,187.07,16557.0,178.9325,178.9325,178.4553,178.5126,16557.0
2019-10-08 14:30:00,187.04,188.02,186.85,186.97,36752.0,178.484,179.4191,178.3027,178.4172,36752.0
2019-10-08 15:00:00,187.13,187.55,186.72,187.0,19030.0,178.5699,178.9706,178.1786,178.4458,19030.0
2019-10-08 15:30:00,187.0,187.2,185.65,185.71,94477.0,178.4458,178.6367,177.1576,177.2148,94477.0
2019-10-09 09:30:00,188.1,188.8,185.51,186.1,31359.0,179.4955,180.1635,177.024,177.587,31359.0
2019-10-09 10:00:00,186.33,187.0,185.97,186.25,35521.0,177.8065,178.4458,177.4629,177.7301,35521.0
2019-10-09 10:30:00,186.25,186.96,186.06,186.51,36997.0,177.7301,178.4076,177.5488,177.9782,36997.0
2019-10-09 11:00:00,186.56,186.6,185.78,186.06,10633.0,178.0259,178.0641,177.2816,177.5488,10633.0
2019-10-09 11:30:00,185.95,186.75,185.84,186.7,14481.0,177.4438,178.2072,177.3389,178.1595,14481.0
2019-10-09 12:00:00,186.71,186.87,186.52,186.59,17980.0,178.1691,178.3218,177.9878,178.0546,17980.0
2019-10-09 12:30:00,186.69,186.95,186.58,186.95,11692.0,178.15,178.3981,178.045,178.3981,11692.0
2019-10-09 13:00:00,187.09,187.56,186.69,187.07,12938.0,178.5317,178.9802,178.15,178.5126,12938.0
2019-10-09 13:30:00,187.08,187.51,186.98,187.49,6317.0,178.5221,178.9325,178.4267,178.9134,6317.0
2019-10-09 14:00:00,187.43,187.43,186.99,187.25,5877.0,178.8561,178.8561,178.4363,178.6844,5877.0
2019-10-09 14:30:00,187.29,187.57,187.12,187.42,6162.0,178.7225,178.9897,178.5603,178.8466,6162.0
2019-10-09 15:00:00,187.46,187.8,187.28,187.3,11582.0,178.8848,179.2092,178.713,178.7321,11582.0
2019-10-09 15:30:00,187.36,187.72,186.43,186.62,79044.0,178.7893,179.1329,177.9019,178.0832,79044.0
2019-10-10 09:30:00,186.57,188.15,185.99,188.01,31874.0,178.0355,179.5432,177.482,179.4096,31874.0
2019-10-10 10:00:00,188.05,188.57,187.17,188.57,39558.0,179.4478,179.944,178.608,179.944,39558.0
2019-10-10 10:30:00,188.55,188.62,187.94,188.3,23425.0,179.9249,179.9917,179.3428,179.6863,23425.0
2019-10-10 11:00:00,188.33,189.36,188.17,189.35,35511.0,179.715,180.6978,179.5623,180.6883,35511.0
2019-10-10 11:30:00,189.26,189.6,189.03,189.49,12555.0,180.6024,180.9269,180.3829,180.8219,12555.0
2019-10-10 12:00:00,189.6,189.74,189.41,189.47,9933.0,180.9269,181.0605,180.7456,180.8028,9933.0
2019-10-10 12:30:00,189.45,189.61,189.14,189.5,11764.0,180.7837,180.9364,180.4879,180.8314,11764.0
2019-10-10 13:00:00,189.53,189.53,189.15,189.38,13737.0,180.8601,180.8601,180.4975,180.7169,13737.0
2019-10-10 13:30:00,189.31,189.93,189.12,189.82,12637.0,180.6501,181.2418,180.4688,181.1368,12637.0
2019-10-10 14:00:00,189.76,189.89,188.91,189.25,12245.0,181.0795,181.2036,180.2684,180.5929,12245.0
2019-10-10 14:30:00,189.22,189.5,188.86,189.1,14612.0,180.5643,180.8314,180.2207,180.4497,14612.0
2019-10-10 15:00:00,189.0,189.28,188.53,188.79,22326.0,180.3543,180.6215,179.9058,180.1539,22326.0
2019-10-10 15:30:00,188.84,189.49,188.75,189.1,102982.0,180.2016,180.8219,180.1158,180.4497,102982.0
2019-10-11 09:30:00,190.96,192.51,190.29,191.34,17461.0,182.2247,183.7038,181.5853,182.5873,17461.0
2019-10-11 10:00:00,191.45,192.0,190.87,191.77,13663.0,182.6922,183.2171,182.1388,182.9976,13663.0
2019-10-11 10:30:00,191.74,191.79,191.29,191.79,6427.0,182.969,183.0167,182.5396,183.0167,6427.0
2019-10-11 11:00:00,191.74,192.73,191.71,192.66,12139.0,182.969,183.9137,182.9403,183.8469,12139.0
2019-10-11 11:30:00,192.61,192.71,191.64,191.97,6228.0,183.7992,183.8946,182.8735,183.1885,6228.0
2019-10-11 12:00:00,191.9,191.9,191.39,191.59,5161.0,183.1217,183.1217,182.635,182.8258,5161.0
2019-10-11 12:30:00,191.61,191.69,190.91,191.63,7193.0,182.8449,182.9213,182.1769,182.864,7193.0
2019-10-11 13:00:00,191.57,192.41,191.11,192.1,9003.0,182.8068,183.6083,182.3678,183.3125,9003.0
2019-10-11 13:30:00,191.69,191.98,191.65,191.95,4277.0,182.9213,183.198,182.8831,183.1694,4277.0
2019-10-11 14:00:00,191.75,192.11,191.49,192.05,7492.0,182.9785,183.322,182.7304,183.2648,7492.0
2019-10-11 14:30:00,192.11,192.21,191.89,192.01,9112.0,183.322,183.4175,183.1121,183.2266,9112.0
2019-10-11 15:00:00,191.89,192.35,191.89,192.14,10226.0,183.1121,183.5511,183.1121,183.3507,10226.0
2019-10-11 15:30:00,192.15,192.31,190.85,190.96,92977.0,183.3602,183.5129,182.1197,182.2247,92977.0
2019-10-14 09:30:00,190.89,192.66,190.15,191.45,11712.0,182.1579,183.8469,181.4517,182.6922,11712.0
2019-10-14 10:00:00,191.43,192.26,191.33,192.16,14851.0,182.6732,183.4652,182.5777,183.3698,14851.0
2019-10-14 10:30:00,192.19,192.67,191.95,192.11,13446.0,183.3984,183.8564,183.1694,183.322,13446.0
2019-10-14 11:00:00,192.16,192.16,191.66,191.81,12953.0,183.3698,183.3698,182.8926,183.0358,12953.0
2019-10-14 11:30:00,191.72,191.86,191.39,191.55,8168.0,182.9499,183.0835,182.635,182.7877,8168.0
2019-10-14 12:00:00,191.55,191.55,191.14,191.3,6227.0,182.7877,182.7877,182.3964,182.5491,6227.0
2019-10-14 12:30:00,191.33,191.78,191.33,191.78,7541.0,182.5777,183.0071,182.5777,183.0071,7541.0
2019-10-14 13:00:00,191.72,192.01,191.56,191.65,7768.0,182.9499,183.2266,182.7972,182.8831,7768.0
2019-10-14 13:30:00,191.59,191.63,191.28,191.63,9218.0,182.8258,182.864,182.53,182.864,9218.0
2019-10-14 14:00:00,191.63,191.79,191.58,191.62,6851.0,182.864,183.0167,182.8163,182.8545,6851.0
2019-10-14 14:30:00,191.65,191.65,191.27,191.46,11084.0,182.8831,182.8831,182.5205,182.7018,11084.0
2019-10-14 15:00:00,191.44,191.49,191.15,191.27,14258.0,182.6827,182.7304,182.406,182.5205,14258.0
2019-10-14 15:30:00,191.31,191.43,190.97,191.28,45484.0,182.5586,182.6732,182.2342,182.53,45484.0
2019-10-15 09:30:00,192.39,192.99,192.07,192.4,17301.0,183.5892,184.1618,183.2839,183.5988,17301.0
2019-10-15 10:00:00,192.25,192.71,192.25,192.5,11719.0,183.4556,183.8946,183.4556,183.6942,11719.0
2019-10-15 10:30:00,192.49,193.26,192.49,193.26,15358.0,183.6847,184.4194,183.6847,184.4194,15358.0
2019-10-15 11:00:00,193.13,193.37,192.49,192.71,15050.0,184.2954,184.5244,183.6847,183.8946,15050.0
2019-10-15 11:30:00,192.74,192.87,192.33,192.53,11482.0,183.9232,184.0473,183.532,183.7228,11482.0
2019-10-15 12:00:00,192.53,192.76,191.98,191.99,13214.0,183.7228,183.9423,183.198,183.2075,13214.0
2019-10-15 12:30:00,192.0,192.18,191.82,192.18,38677.0,183.2171,183.3888,183.0453,183.3888,38677.0
2019-10-15 13:00:00,192.2,192.3,191.72,191.74,13580.0,183.4079,183.5034,182.9499,182.969,13580.0
2019-10-15 13:30:00,191.71,192.1,191.66,192.0,15633.0,182.9403,183.3125,182.8926,183.2171,15633.0
2019-10-15 14:00:00,191.99,192.17,191.9,192.13,14701.0,183.2075,183.3793,183.1217,183.3411,14701.0
2019-10-15 14:30:00,192.08,192.15,191.76,191.91,15816.0,183.2934,183.3602,182.9881,183.1312,15816.0
2019-10-15 15:00:00,191.88,192.12,191.58,192.12,13232.0,183.1026,183.3316,182.8163,183.3316,13232.0
2019-10-15 15:30:00,192.13,192.38,191.92,192.26,63753.0,183.3411,183.5797,183.1407,183.4652,63753.0
2019-10-16 09:30:00,191.66,192.19,190.37,191.66,21937.0,182.8926,183.3984,181.6616,182.8926,21937.0
2019-10-16 10:00:00,191.6,191.7,190.76,191.4,9432.0,182.8354,182.9308,182.0338,182.6445,9432.0
2019-10-16 10:30:00,191.36,192.42,191.25,192.27,8530.0,182.6064,183.6179,182.5014,183.4747,8530.0
2019-10-16 11:00:00,192.37,192.5,191.93,192.38,16489.0,183.5702,183.6942,183.1503,183.5797,16489.0
2019-10-16 11:30:00,192.34,192.4,191.76,191.88,41742.0,183.5415,183.5988,182.9881,183.1026,41742.0
2019-10-16 12:00:00,191.86,191.86,191.56,191.58,13458.0,183.0835,183.0835,182.7972,182.8163,13458.0
2019-10-16 12:30:00,191.66,192.07,191.43,191.95,24465.0,182.8926,183.2839,182.6732,183.1694,24465.0
2019-10-16 13:00:00,191.93,192.17,191.63,191.63,11043.0,183.1503,183.3793,182.864,182.864,11043.0
2019-10-16 13:30:00,191.67,192.36,191.67,192.26,10041.0,182.9022,183.5606,182.9022,183.4652,10041.0
2019-10-16 14:00:00,192.24,192.39,192.23,192.3,10199.0,183.4461,183.5892,183.4366,183.5034,10199.0
2019-10-16 14:30:00,192.31,192.78,192.31,192.7,18075.0,183.5129,183.9614,183.5129,183.8851,18075.0
2019-10-16 15:00:00,192.67,192.71,192.28,192.57,15884.0,183.8564,183.8946,183.4843,183.761,15884.0
2019-10-16 15:30:00,192.57,192.95,192.55,192.95,54191.0,183.761,184.1236,183.7419,184.1236,54191.0
2019-10-17 09:30:00,193.36,195.07,193.16,194.77,16209.0,184.5149,186.1466,184.324,185.8604,16209.0
2019-10-17 10:00:00,194.76,194.88,193.75,193.81,9793.0,185.8508,185.9653,184.887,184.9443,9793.0
2019-10-17 10:30:00,193.79,193.83,193.27,193.33,13470.0,184.9252,184.9634,184.429,184.4862,13470.0
2019-10-17 11:00:00,193.3,193.76,192.87,192.96,9125.0,184.4576,184.8966,184.0473,184.1332,9125.0
2019-10-17 11:30:00,192.93,193.21,192.75,193.11,11410.0,184.1045,184.3717,183.9328,184.2763,11410.0
2019-10-17 12:00:00,193.1,193.1,192.63,192.79,10640.0,184.2668,184.2668,183.8183,183.9709,10640.0
2019-10-17 12:30:00,192.77,193.36,192.76,193.33,9571.0,183.9519,184.5149,183.9423,184.4862,9571.0
2019-10-17 13:00:00,193.37,193.57,193.13,193.33,20325.0,184.5244,184.7153,184.2954,184.4862,20325.0
2019-10-17 13:30:00,193.3,193.62,193.02,193.56,18922.0,184.4576,184.763,184.1904,184.7057,18922.0
2019-10-17 14:00:00,193.59,193.61,192.95,193.05,20755.0,184.7343,184.7534,184.1236,184.2191,20755.0
2019-10-17 14:30:00,193.03,193.39,192.98,193.14,18827.0,184.2,184.5435,184.1523,184.3049,18827.0
2019-10-17 15:00:00,193.11,193.41,193.11,193.34,13265.0,184.2763,184.5626,184.2763,184.4958,13265.0
2019-10-17 15:30:00,193.41,193.56,193.31,193.45,58383.0,184.5626,184.7057,184.4672,184.6008,58383.0
2019-10-18 09:30:00,193.75,193.98,192.62,193.48,115587.0,184.887,185.1065,183.8087,184.6294,115587.0
2019-10-18 10:00:00,193.57,193.57,192.49,192.95,38010.0,184.7153,184.7153,183.6847,184.1236,38010.0
2019-10-18 10:30:00,192.9,193.24,192.7,193.22,40572.0,184.0759,184.4004,183.8851,184.3813,40572.0
2019-10-18 11:00:00,193.28,193.8,193.12,193.59,11886.0,184.4385,184.9347,184.2858,184.7343,11886.0
2019-10-18 11:30:00,193.61,193.8,193.32,193.65,22461.0,184.7534,184.9347,184.4767,184.7916,22461.0
2019-10-18 12:00:00,193.61,193.65,193.1,193.54,16281.0,184.7534,184.7916,184.2668,184.6866,16281.0
2019-10-18 12:30:00,193.33,193.47,193.09,193.13,17804.0,184.4862,184.6198,184.2572,184.2954,17804.0
2019-10-18 13:00:00,193.16,193.23,193.1,193.14,24054.0,184.324,184.3908,184.2668,184.3049,24054.0
2019-10-18 13:30:00,193.15,193.2,193.09,193.15,78135.0,184.3145,184.3622,184.2572,184.3145,78135.0
2019-10-18 14:00:00,193.16,193.65,192.89,192.89,21458.0,184.324,184.7916,184.0664,184.0664,21458.0
2019-10-18 14:30:00,192.89,193.26,192.77,193.23,16444.0,184.0664,184.4194,183.9519,184.3908,16444.0
2019-10-18 15:00:00,193.25,193.37,192.98,192.99,28413.0,184.4099,184.5244,184.1523,184.1618,28413.0
2019-10-18 15:30:00,192.99,193.24,192.83,192.9,89769.0,184.1618,184.4004,184.0091,184.0759,89769.0
2019-10-21 09:30:00,194.14,194.29,192.94,193.44,28212.0,185.2592,185.4023,184.1141,184.5912,28212.0
2019-10-21 10:00:00,193.41,193.91,193.36,193.89,18520.0,184.5626,185.0397,184.5149,185.0206,18520.0
2019-10-21 10:30:00,194.03,194.03,193.44,193.6,19560.0,185.1542,185.1542,184.5912,184.7439,19560.0
2019-10-21 11:00:00,193.63,194.07,193.39,194.0,22122.0,184.7725,185.1924,184.5435,185.1256,22122.0
2019-10-21 11:30:00,194.05,194.39,193.98,193.98,8465.0,185.1733,185.4978,185.1065,185.1065,8465.0
2019-10-21 12:00:00,193.96,194.04,193.75,194.03,8596.0,185.0874,185.1638,184.887,185.1542,8596.0
2019-10-21 12:30:00,194.13,194.4,194.03,194.35,8646.0,185.2496,185.5073,185.1542,185.4596,8646.0
2019-10-21 13:00:00,194.36,194.49,194.15,194.29,7220.0,185.4691,185.5932,185.2687,185.4023,7220.0
2019-10-21 13:30:00,194.31,194.32,193.97,193.98,7260.0,185.4214,185.431,185.097,185.1065,7260.0
2019-10-21 14:00:00,193.94,194.9,193.84,194.88,11685.0,185.0683,185.9844,184.9729,185.9653,11685.0
2019-10-21 14:30:00,194.81,194.81,194.58,194.63,8766.0,185.8985,185.8985,185.6791,185.7268,8766.0
2019-10-21 15:00:00,194.59,194.85,194.51,194.71,14524.0,185.6886,185.9367,185.6123,185.8031,14524.0
2019-10-21 15:30:00,194.69,195.05,194.55,195.05,80164.0,185.784,186.1276,185.6504,186.1276,80164.0
2019-10-22 09:30:00,194.55,196.75,190.9,196.08,52414.0,185.6504,187.7498,182.1674,187.1104,52414.0
2019-10-22 10:00:00,196.02,196.67,195.95,196.31,20785.0,187.0532,187.6735,186.9864,187.3299,20785.0
2019-10-22 10:30:00,196.48,196.55,195.99,196.52,25629.0,187.4921,187.5589,187.0246,187.5303,25629.0
2019-10-22 11:00:00,196.53,196.73,195.61,195.78,71303.0,187.5399,187.7307,186.6619,186.8242,71303.0
2019-10-22 11:30:00,195.77,196.2,195.56,195.88,24696.0,186.8146,187.225,186.6142,186.9196,24696.0
2019-10-22 12:00:00,195.88,196.48,195.78,196.48,18434.0,186.9196,187.4921,186.8242,187.4921,18434.0
2019-10-22 12:30:00,196.43,196.43,195.74,195.92,12087.0,187.4444,187.4444,186.786,186.9578,12087.0
2019-10-22 13:00:00,195.92,196.05,195.65,195.75,19950.0,186.9578,187.0818,186.7001,186.7955,19950.0
2019-10-22 13:30:00,195.74,195.75,194.85,194.9,11455.0,186.786,186.7955,185.9367,185.9844,11455.0
2019-10-22 14:00:00,194.9,194.97,194.36,194.45,14754.0,185.9844,186.0512,185.4691,185.555,14754.0
2019-10-22 14:30:00,194.53,194.54,193.86,194.11,16916.0,185.6313,185.6409,184.992,185.2306,16916.0
2019-10-22 15:00:00,194.13,194.23,193.67,194.17,22945.0,185.2496,185.3451,184.8107,185.2878,22945.0
2019-10-22 15:30:00,194.07,194.2,193.25,193.38,103881.0,185.1924,185.3164,184.4099,184.534,103881.0
2019-10-23 09:30:00,193.55,194.39,193.06,193.47,34231.0,184.6962,185.4978,184.2286,184.6198,34231.0
2019-10-23 10:00:00,193.58,193.58,192.77,192.99,15172.0,184.7248,184.7248,183.9519,184.1618,15172.0
2019-10-23 10:30:00,192.91,192.99,191.93,192.33,42724.0,184.0855,184.1618,183.1503,183.532,42724.0
2019-10-23 11:00:00,192.37,192.74,191.78,192.35,40129.0,183.5702,183.9232,183.0071,183.5511,40129.0
2019-10-23 11:30:00,192.42,192.5,191.95,192.13,41437.0,183.6179,183.6942,183.1694,183.3411,41437.0
2019-10-23 12:00:00,192.17,192.34,191.47,191.53,18066.0,183.3793,183.5415,182.7113,182.7686,18066.0
2019-10-23 12:30:00,191.51,191.56,191.06,191.13,17138.0,182.7495,182.7972,182.3201,182.3869,17138.0
2019-10-23 13:00:00,191.2,191.24,190.57,190.6,22386.0,182.4537,182.4918,181.8525,181.8811,22386.0
2019-10-23 13:30:00,190.58,191.01,190.43,190.88,22671.0,181.862,182.2724,181.7189,182.1483,22671.0
2019-10-23 14:00:00,190.9,190.98,190.34,190.4,28515.0,182.1674,182.2437,181.633,181.6903,28515.0
2019-10-23 14:30:00,190.41,190.61,190.24,190.58,26266.0,181.6998,181.8907,181.5376,181.862,26266.0
2019-10-23 15:00:00,190.53,190.82,190.34,190.82,28913.0,181.8143,182.0911,181.633,182.0911,28913.0
2019-10-23 15:30:00,190.91,191.78,190.8,191.43,131909.0,182.1769,183.0071,182.072,182.6732,131909.0
2019-10-24 09:30:00,191.73,191.73,190.3,190.3,19885.0,182.9594,182.9594,181.5948,181.5948,19885.0
2019-10-24 10:00:00,190.19,191.08,190.13,191.0,37028.0,181.4899,182.3392,181.4326,182.2628,37028.0
2019-10-24 10:30:00,191.0,191.41,190.61,191.27,119297.0,182.2628,182.6541,181.8907,182.5205,119297.0
2019-10-24 11:00:00,191.32,191.95,191.23,191.78,69176.0,182.5682,183.1694,182.4823,183.0071,69176.0
2019-10-24 11:30:00,191.86,192.06,191.57,191.92,26276.0,183.0835,183.2743,182.8068,183.1407,26276.0
2019-10-24 12:00:00,191.95,192.06,191.21,191.54,28329.0,183.1694,183.2743,182.4632,182.7781,28329.0
2019-10-24 12:30:00,191.58,191.86,191.45,191.62,58793.0,182.8163,183.0835,182.6922,182.8545,58793.0
2019-10-24 13:00:00,191.57,191.62,191.12,191.42,63782.0,182.8068,182.8545,182.3773,182.6636,63782.0
2019-10-24 13:30:00,191.46,191.51,191.08,191.24,53573.0,182.7018,182.7495,182.3392,182.4918,53573.0
2019-10-24 14:00:00,191.18,191.26,190.95,191.05,61339.0,182.4346,182.5109,182.2151,182.3105,61339.0
2019-10-24 14:30:00,191.03,191.29,190.98,191.07,103719.0,182.2915,182.5396,182.2437,182.3296,103719.0
2019-10-24 15:00:00,191.09,191.26,191.01,191.16,132750.0,182.3487,182.5109,182.2724,182.4155,132750.0
2019-10-24 15:30:00,191.17,191.39,191.08,191.32,164717.0,182.425,182.635,182.3392,182.5682,164717.0
2019-10-25 09:30:00,193.95,193.95,188.07,189.81,111581.0,185.0779,185.0779,179.4669,181.1273,111581.0
2019-10-25 10:00:00,189.52,191.1,189.31,191.09,123792.0,180.8505,182.3583,180.6501,182.3487,123792.0
2019-10-25 10:30:00,191.1,191.93,190.11,190.12,61028.0,182.3583,183.1503,181.4135,181.4231,61028.0
2019-10-25 11:00:00,190.32,190.77,189.68,190.4,65003.0,181.6139,182.0433,181.0032,181.6903,65003.0
2019-10-25 11:30:00,190.34,190.48,188.73,188.93,46620.0,181.633,181.7666,180.0967,180.2875,46620.0
2019-10-25 12:00:00,188.87,189.47,188.59,189.41,47626.0,180.2303,180.8028,179.9631,180.7456,47626.0
2019-10-25 12:30:00,189.37,190.05,189.22,189.55,49332.0,180.7074,181.3563,180.5643,180.8792,49332.0
2019-10-25 13:00:00,189.56,190.21,189.38,190.1,29886.0,180.8887,181.509,180.7169,181.404,29886.0
2019-10-25 13:30:00,190.16,190.41,189.34,189.45,67810.0,181.4613,181.6998,180.6788,180.7837,67810.0
2019-10-25 14:00:00,189.5,189.76,189.39,189.48,59836.0,180.8314,181.0795,180.7265,180.8124,59836.0
2019-10-25 14:30:00,189.45,189.64,189.13,189.39,51673.0,180.7837,180.965,180.4784,180.7265,51673.0
2019-10-25 15:00:00,189.37,189.66,188.8,188.87,119832.0,180.7074,180.9841,180.1635,180.2303,119832.0
2019-10-25 15:30:00,188.9,190.01,188.63,188.67,166187.0,180.2589,181.3181,180.0012,180.0394,166187.0
2019-10-28 09:30:00,189.44,189.98,188.92,189.11,54195.0,180.7742,181.2895,180.278,180.4593,54195.0
2019-10-28 10:00:00,189.19,189.33,188.53,188.94,25124.0,180.5356,180.6692,179.9058,180.2971,25124.0
2019-10-28 10:30:00,188.99,189.13,188.59,188.64,40212.0,180.3448,180.4784,179.9631,180.0108,40212.0
2019-10-28 11:00:00,188.58,189.07,188.4,188.62,53020.0,179.9535,180.4211,179.7818,179.9917,53020.0
2019-10-28 11:30:00,188.67,188.76,188.01,188.4,37238.0,180.0394,180.1253,179.4096,179.7818,37238.0
2019-10-28 12:00:00,188.35,188.39,187.99,188.35,29888.0,179.734,179.7722,179.3905,179.734,29888.0
2019-10-28 12:30:00,188.29,188.41,187.86,187.94,21455.0,179.6768,179.7913,179.2665,179.3428,21455.0
2019-10-28 13:00:00,187.87,188.45,187.85,188.14,19018.0,179.276,179.8295,179.2569,179.5337,19018.0
2019-10-28 13:30:00,188.22,188.24,187.81,187.96,18630.0,179.61,179.6291,179.2188,179.3619,18630.0
2019-10-28 14:00:00,187.99,188.16,187.65,187.73,20212.0,179.3905,179.5527,179.0661,179.1424,20212.0
2019-10-28 14:30:00,187.78,188.14,187.78,188.07,21730.0,179.1901,179.5337,179.1901,179.4669,21730.0
2019-10-28 15:00:00,188.05,188.22,187.91,188.08,34457.0,179.4478,179.61,179.3142,179.4764,34457.0
2019-10-28 15:30:00,188.05,188.23,187.79,187.8,128953.0,179.4478,179.6195,179.1997,179.2092,128953.0
2019-10-29 09:30:00,187.97,192.21,187.6,192.21,179189.0,179.3714,183.4175,179.0184,183.4175,179189.0
2019-10-29 10:00:00,192.01,192.25,191.32,191.87,78636.0,183.2266,183.4556,182.5682,183.093,78636.0
2019-10-29 10:30:00,191.94,192.07,190.99,191.13,146074.0,183.1598,183.2839,182.2533,182.3869,146074.0
2019-10-29 11:00:00,191.11,191.21,189.88,190.4,471092.0,182.3678,182.4632,181.1941,181.6903,471092.0
2019-10-29 11:30:00,190.43,191.27,189.61,189.86,93103.0,181.7189,182.5205,180.9364,181.175,93103.0
2019-10-29 12:00:00,189.82,190.1,189.37,189.5,43809.0,181.1368,181.404,180.7074,180.8314,43809.0
2019-10-29 12:30:00,189.51,189.68,188.87,189.68,201436.0,180.841,181.0032,180.2303,181.0032,201436.0
2019-10-29 13:00:00,189.68,189.76,188.78,188.78,62341.0,181.0032,181.0795,180.1444,180.1444,62341.0
2019-10-29 13:30:00,188.81,189.35,188.8,189.1,49344.0,180.173,180.6883,180.1635,180.4497,49344.0
2019-10-29 14:00:00,189.08,189.36,188.73,189.3,45687.0,180.4307,180.6978,180.0967,180.6406,45687.0
2019-10-29 14:30:00,189.27,189.52,188.92,189.21,146301.0,180.612,180.8505,180.278,180.5547,146301.0
2019-10-29 15:00:00,189.22,189.39,188.83,188.92,97189.0,180.5643,180.7265,180.1921,180.278,97189.0
2019-10-29 15:30:00,188.96,189.06,188.21,188.59,334224.0,180.3161,180.4116,179.6005,179.9631,334224.0
2019-10-30 09:30:00,189.22,190.0,187.58,189.96,46378.0,180.5643,181.3086,178.9993,181.2704,46378.0
2019-10-30 10:00:00,189.97,191.39,189.56,191.07,29826.0,181.2799,182.635,180.8887,182.3296,29826.0
2019-10-30 10:30:00,190.97,192.31,190.8,192.19,53428.0,182.2342,183.5129,182.072,183.3984,53428.0
2019-10-30 11:00:00,192.18,192.74,191.95,192.5,20199.0,183.3888,183.9232,183.1694,183.6942,20199.0
2019-10-30 11:30:00,192.56,193.54,192.48,193.54,22354.0,183.7515,184.6866,183.6751,184.6866,22354.0
2019-10-30 12:00:00,193.53,194.13,193.22,193.87,24656.0,184.6771,185.2496,184.3813,185.0015,24656.0
2019-10-30 12:30:00,193.83,194.11,193.36,193.4,16134.0,184.9634,185.2306,184.5149,184.553,16134.0
2019-10-30 13:00:00,193.36,194.1,193.36,193.63,27625.0,184.5149,185.221,184.5149,184.7725,27625.0
2019-10-30 13:30:00,193.56,194.08,193.17,193.24,25953.0,184.7057,185.2019,184.3336,184.4004,25953.0
2019-10-30 14:00:00,193.3,194.33,193.14,194.12,21726.0,184.4576,185.4405,184.3049,185.2401,21726.0
2019-10-30 14:30:00,194.18,194.74,193.56,194.53,31472.0,185.2974,185.8317,184.7057,185.6313,31472.0
2019-10-30 15:00:00,194.59,194.74,194.31,194.65,29109.0,185.6886,185.8317,185.4214,185.7459,29109.0
2019-10-30 15:30:00,194.66,194.83,194.18,194.58,88492.0,185.7554,185.9176,185.2974,185.6791,88492.0
2019-10-31 09:30:00,193.01,195.84,192.89,195.53,45051.0,184.6004,187.3071,184.4857,187.0106,45051.0
2019-10-31 10:00:00,195.53,195.63,194.16,194.16,15205.0,187.0106,187.1063,185.7003,185.7003,15205.0
2019-10-31 10:30:00,194.04,194.04,193.21,193.66,13020.0,185.5855,185.5855,184.7917,185.2221,13020.0
2019-10-31 11:00:00,193.7,193.89,192.95,193.38,12305.0,185.2604,185.4421,184.543,184.9543,12305.0
2019-10-31 11:30:00,193.36,193.5,192.71,192.72,15306.0,184.9352,185.0691,184.3135,184.3231,15306.0
2019-10-31 12:00:00,192.7,192.74,192.29,192.59,23810.0,184.3039,184.3422,183.9118,184.1987,23810.0
2019-10-31 12:30:00,192.6,192.71,192.4,192.7,11954.0,184.2083,184.3135,184.017,184.3039,11954.0
2019-10-31 13:00:00,192.67,192.67,192.16,192.43,13746.0,184.2752,184.2752,183.7875,184.0457,13746.0
2019-10-31 13:30:00,192.49,192.62,192.25,192.31,19057.0,184.1031,184.2274,183.8735,183.9309,19057.0
2019-10-31 14:00:00,192.27,192.27,191.73,191.98,21935.0,183.8927,183.8927,183.3762,183.6153,21935.0
2019-10-31 14:30:00,192.0,192.09,191.67,192.02,30770.0,183.6344,183.7205,183.3188,183.6536,30770.0
2019-10-31 15:00:00,191.99,192.58,191.95,192.31,25235.0,183.6249,184.1892,183.5866,183.9309,25235.0
2019-10-31 15:30:00,192.32,193.24,192.24,193.15,129981.0,183.9405,184.8204,183.864,184.7343,129981.0
2019-11-01 09:30:00,194.5,194.76,193.78,194.06,30086.0,186.0255,186.2742,185.3369,185.6047,30086.0
2019-11-01 10:00:00,193.99,194.99,193.87,194.78,94923.0,185.5377,186.4942,185.423,186.2933,94923.0
2019-11-01 10:30:00,194.88,195.06,194.38,194.89,28879.0,186.3889,186.5611,185.9107,186.3985,28879.0
2019-11-01 11:00:00,195.03,195.03,194.18,194.41,35392.0,186.5324,186.5324,185.7194,185.9394,35392.0
2019-11-01 11:30:00,194.38,195.08,194.37,195.08,27063.0,185.9107,186.5802,185.9012,186.5802,27063.0
2019-11-01 12:00:00,195.05,195.62,194.76,195.49,21866.0,186.5515,187.0967,186.2742,186.9724,21866.0
2019-11-01 12:30:00,195.57,195.78,195.28,195.45,17795.0,187.0489,187.2497,186.7715,186.9341,17795.0
2019-11-01 13:00:00,195.44,195.77,195.44,195.72,17817.0,186.9245,187.2402,186.9245,187.1923,17817.0
2019-11-01 13:30:00,195.71,196.1,195.68,195.91,28621.0,187.1828,187.5558,187.1541,187.3741,28621.0
2019-11-01 14:00:00,195.87,196.45,195.24,195.53,59358.0,187.3358,187.8905,186.7333,187.0106,59358.0
2019-11-01 14:30:00,195.57,195.7,195.49,195.57,18279.0,187.0489,187.1732,186.9724,187.0489,18279.0
2019-11-01 15:00:00,195.56,195.56,195.17,195.38,24099.0,187.0393,187.0393,186.6663,186.8672,24099.0
2019-11-01 15:30:00,195.34,195.9,195.31,195.9,83531.0,186.8289,187.3645,186.8002,187.3645,83531.0
2019-11-04 09:30:00,197.02,197.24,195.41,195.41,52563.0,188.4357,188.6461,186.8959,186.8959,52563.0
2019-11-04 10:00:00,195.36,195.75,195.1,195.56,29639.0,186.848,187.221,186.5994,187.0393,29639.0
2019-11-04 10:30:00,195.54,195.55,194.77,195.02,23667.0,187.0202,187.0298,186.2837,186.5228,23667.0
2019-11-04 11:00:00,194.99,195.51,194.98,195.28,26522.0,186.4942,186.9915,186.4846,186.7715,26522.0
2019-11-04 11:30:00,195.28,195.28,194.72,194.73,27400.0,186.7715,186.7715,186.2359,186.2455,27400.0
2019-11-04 12:00:00,194.7,195.19,194.49,195.13,26950.0,186.2168,186.6854,186.0159,186.6281,26950.0
2019-11-04 12:30:00,195.09,195.35,194.9,195.17,29186.0,186.5898,186.8385,186.4081,186.6663,29186.0
2019-11-04 13:00:00,195.16,195.72,195.08,195.61,32198.0,186.6567,187.1923,186.5802,187.0871,32198.0
2019-11-04 13:30:00,195.61,195.71,195.35,195.69,24048.0,187.0871,187.1828,186.8385,187.1637,24048.0
2019-11-04 14:00:00,195.62,195.75,195.29,195.37,32817.0,187.0967,187.221,186.7811,186.8576,32817.0
2019-11-04 14:30:00,195.36,195.53,194.87,194.88,59347.0,186.848,187.0106,186.3794,186.3889,59347.0
2019-11-04 15:00:00,194.87,194.96,194.56,194.62,29186.0,186.3794,186.4655,186.0829,186.1403,29186.0
2019-11-04 15:30:00,194.64,194.88,194.42,194.64,98283.0,186.1594,186.3889,185.949,186.1594,98283.0
2019-11-05 09:30:00,194.79,195.76,194.06,194.08,48712.0,186.3029,187.2306,185.6047,185.6238,48712.0
2019-11-05 10:00:00,194.21,194.45,193.39,193.4,34621.0,185.7481,185.9777,184.9639,184.9734,34621.0
2019-11-05 10:30:00,193.36,193.47,193.11,193.27,38785.0,184.9352,185.0404,184.6961,184.8491,38785.0
2019-11-05 11:00:00,193.2,193.34,192.59,192.77,36691.0,184.7821,184.916,184.1987,184.3709,36691.0
2019-11-05 11:30:00,192.82,193.01,191.99,192.55,43847.0,184.4187,184.6004,183.6249,184.1605,43847.0
2019-11-05 12:00:00,192.53,192.84,192.38,192.52,46927.0,184.1413,184.4378,183.9979,184.1318,46927.0
2019-11-05 12:30:00,192.52,193.06,192.52,193.04,23906.0,184.1318,184.6482,184.1318,184.6291,23906.0
2019-11-05 13:00:00,193.02,193.5,192.95,192.95,18113.0,184.61,185.0691,184.543,184.543,18113.0
2019-11-05 13:30:00,192.88,193.16,192.82,192.99,24640.0,184.4761,184.7439,184.4187,184.5813,24640.0
2019-11-05 14:00:00,192.98,193.42,192.87,193.35,23593.0,184.5717,184.9926,184.4665,184.9256,23593.0
2019-11-05 14:30:00,193.33,193.33,192.93,193.08,35908.0,184.9065,184.9065,184.5239,184.6674,35908.0
2019-11-05 15:00:00,193.08,193.43,193.0,193.34,34358.0,184.6674,185.0021,184.5909,184.916,34358.0
2019-11-05 15:30:00,193.36,193.81,193.02,193.19,163113.0,184.9352,185.3656,184.61,184.7726,163113.0
2019-11-06 09:30:00,192.88,193.95,192.41,193.84,59463.0,184.4761,185.4995,184.0266,185.3943,59463.0
2019-11-06 10:00:00,194.0,194.85,193.83,193.95,67000.0,185.5473,186.3603,185.3847,185.4995,67000.0
2019-11-06 10:30:00,193.95,194.22,193.05,193.09,42777.0,185.4995,185.7577,184.6387,184.6769,42777.0
2019-11-06 11:00:00,193.11,193.72,192.92,193.0,45360.0,184.6961,185.2795,184.5143,184.5909,45360.0
2019-11-06 11:30:00,193.02,193.81,192.76,193.15,60244.0,184.61,185.3656,184.3613,184.7343,60244.0
2019-11-06 12:00:00,193.18,193.62,193.04,193.05,40228.0,184.763,185.1838,184.6291,184.6387,40228.0
2019-11-06 12:30:00,193.08,193.74,193.08,193.36,53265.0,184.6674,185.2986,184.6674,184.9352,53265.0
2019-11-06 13:00:00,193.38,193.63,193.16,193.6,51673.0,184.9543,185.1934,184.7439,185.1647,51673.0
2019-11-06 13:30:00,193.69,194.43,193.35,193.59,25185.0,185.2508,185.9586,184.9256,185.1552,25185.0
2019-11-06 14:00:00,193.58,194.08,193.53,193.78,43984.0,185.1456,185.6238,185.0978,185.3369,43984.0
2019-11-06 14:30:00,193.82,193.9,193.39,193.88,30578.0,185.3751,185.4516,184.9639,185.4325,30578.0
2019-11-06 15:00:00,193.88,194.15,193.51,193.89,33350.0,185.4325,185.6908,185.0786,185.4421,33350.0
2019-11-06 15:30:00,193.88,194.78,193.8,194.69,69890.0,185.4325,186.2933,185.356,186.2072,69890.0
2019-11-07 09:30:00,195.82,195.82,194.84,194.97,26246.0,187.288,187.288,186.3507,186.475,26246.0
2019-11-07 10:00:00,194.9,195.16,193.5,193.63,49228.0,186.4081,186.6567,185.0691,185.1934,49228.0
2019-11-07 10:30:00,193.65,194.74,193.65,194.14,59023.0,185.2125,186.255,185.2125,185.6812,59023.0
2019-11-07 11:00:00,194.14,194.5,194.06,194.27,28197.0,185.6812,186.0255,185.6047,185.8055,28197.0
2019-11-07 11:30:00,194.35,195.16,194.12,195.08,20601.0,185.882,186.6567,185.6621,186.5802,20601.0
2019-11-07 12:00:00,195.02,195.02,194.54,194.59,15309.0,186.5228,186.5228,186.0638,186.1116,15309.0
2019-11-07 12:30:00,194.68,195.1,194.61,195.08,14311.0,186.1977,186.5994,186.1307,186.5802,14311.0
2019-11-07 13:00:00,195.07,195.15,194.57,194.98,14788.0,186.5707,186.6472,186.0925,186.4846,14788.0
2019-11-07 13:30:00,194.99,195.6,194.79,195.37,46971.0,186.4942,187.0776,186.3029,186.8576,46971.0
2019-11-07 14:00:00,195.32,195.58,195.19,195.31,12779.0,186.8098,187.0584,186.6854,186.8002,12779.0
2019-11-07 14:30:00,195.27,195.31,194.66,195.0,17251.0,186.762,186.8002,186.1785,186.5037,17251.0
2019-11-07 15:00:00,194.97,195.25,194.96,195.23,48570.0,186.475,186.7428,186.4655,186.7237,48570.0
2019-11-07 15:30:00,195.23,195.45,194.22,194.42,94168.0,186.7237,186.9341,185.7577,185.949,94168.0
2019-11-08 09:30:00,193.12,193.92,191.45,191.59,48491.0,184.7056,185.4708,183.1084,183.2423,48491.0
2019-11-08 10:00:00,191.42,192.68,191.2,192.68,25528.0,183.0797,184.2848,182.8693,184.2848,25528.0
2019-11-08 10:30:00,192.75,192.99,192.18,192.3,22676.0,184.3518,184.5813,183.8066,183.9214,22676.0
2019-11-08 11:00:00,192.31,193.43,192.24,192.96,25958.0,183.9309,185.0021,183.864,184.5526,25958.0
2019-11-08 11:30:00,192.94,193.68,192.89,193.62,19845.0,184.5335,185.2412,184.4857,185.1838,19845.0
2019-11-08 12:00:00,193.66,193.9,193.46,193.75,21919.0,185.2221,185.4516,185.0308,185.3082,21919.0
2019-11-08 12:30:00,193.74,193.93,193.39,193.74,28129.0,185.2986,185.4803,184.9639,185.2986,28129.0
2019-11-08 13:00:00,193.73,193.91,193.67,193.86,11941.0,185.2891,185.4612,185.2317,185.4134,11941.0
2019-11-08 13:30:00,193.79,194.04,193.59,193.83,40071.0,185.3464,185.5855,185.1552,185.3847,40071.0
2019-11-08 14:00:00,193.84,193.91,193.38,193.81,139355.0,185.3943,185.4612,184.9543,185.3656,139355.0
2019-11-08 14:30:00,193.85,194.19,193.76,194.17,32318.0,185.4038,185.729,185.3177,185.7099,32318.0
2019-11-08 15:00:00,194.12,194.58,194.09,194.19,55625.0,185.6621,186.102,185.6334,185.729,55625.0
2019-11-08 15:30:00,194.21,194.55,194.06,194.52,71978.0,185.7481,186.0733,185.6047,186.0446,71978.0
2019-11-11 09:30:00,192.77,194.61,192.52,193.72,23596.0,184.3709,186.1307,184.1318,185.2795,23596.0
2019-11-11 10:00:00,193.78,194.64,193.74,193.98,22549.0,185.3369,186.1594,185.2986,185.5282,22549.0
2019-11-11 10:30:00,194.06,194.27,193.89,193.99,22806.0,185.6047,185.8055,185.4421,185.5377,22806.0
2019-11-11 11:00:00,194.04,194.89,194.04,194.6,23296.0,185.5855,186.3985,185.5855,186.1211,23296.0
2019-11-11 11:30:00,194.61,194.7,194.12,194.32,22778.0,186.1307,186.2168,185.6621,185.8533,22778.0
2019-11-11 12:00:00,194.33,194.51,194.03,194.16,37007.0,185.8629,186.0351,185.576,185.7003,37007.0
2019-11-11 12:30:00,194.14,194.41,194.12,194.33,27121.0,185.6812,185.9394,185.6621,185.8629,27121.0
2019-11-11 13:00:00,194.29,194.54,194.18,194.44,16673.0,185.8247,186.0638,185.7194,185.9681,16673.0
2019-11-11 13:30:00,194.45,194.8,194.44,194.64,17393.0,185.9777,186.3124,185.9681,186.1594,17393.0
2019-11-11 14:00:00,194.6,194.6,194.16,194.27,15787.0,186.1211,186.1211,185.7003,185.8055,15787.0
2019-11-11 14:30:00,194.22,194.31,193.88,194.07,27235.0,185.7577,185.8438,185.4325,185.6142,27235.0
2019-11-11 15:00:00,194.12,194.24,193.99,194.17,22036.0,185.6621,185.7768,185.5377,185.7099,22036.0
2019-11-11 15:30:00,194.19,194.56,194.05,194.42,109970.0,185.729,186.0829,185.5951,185.949,109970.0
2019-11-12 09:30:00,194.17,194.53,193.39,194.26,34883.0,185.7099,186.0542,184.9639,185.796,34883.0
2019-11-12 10:00:00,194.21,194.86,194.21,194.61,25228.0,185.7481,186.3698,185.7481,186.1307,25228.0
2019-11-12 10:30:00,194.61,194.61,193.99,194.3,30681.0,186.1307,186.1307,185.5377,185.8342,30681.0
2019-11-12 11:00:00,194.34,194.55,194.14,194.39,24730.0,185.8725,186.0733,185.6812,185.9203,24730.0
2019-11-12 11:30:00,194.36,194.52,194.11,194.38,20509.0,185.8916,186.0446,185.6525,185.9107,20509.0
2019-11-12 12:00:00,194.47,194.47,194.15,194.29,19119.0,185.9968,185.9968,185.6908,185.8247,19119.0
2019-11-12 12:30:00,194.27,194.72,194.27,194.7,12683.0,185.8055,186.2359,185.8055,186.2168,12683.0
2019-11-12 13:00:00,194.79,195.27,194.69,195.03,14921.0,186.3029,186.762,186.2072,186.5324,14921.0
2019-11-12 13:30:00,195.13,195.49,195.06,195.13,14774.0,186.6281,186.9724,186.5611,186.6281,14774.0
2019-11-12 14:00:00,195.07,195.07,194.64,194.78,13687.0,186.5707,186.5707,186.1594,186.2933,13687.0
2019-11-12 14:30:00,194.79,194.96,194.49,194.58,19934.0,186.3029,186.4655,186.0159,186.102,19934.0
2019-11-12 15:00:00,194.58,194.86,194.3,194.74,41759.0,186.102,186.3698,185.8342,186.255,41759.0
2019-11-12 15:30:00,194.77,195.07,194.36,195.01,112279.0,186.2837,186.5707,185.8916,186.5133,112279.0
2019-11-13 09:30:00,194.15,194.74,193.9,194.7,30198.0,185.6908,186.255,185.4516,186.2168,30198.0
2019-11-13 10:00:00,194.6,195.22,194.48,195.13,10292.0,186.1211,186.7141,186.0064,186.6281,10292.0
2019-11-13 10:30:00,195.16,195.9,195.08,195.69,25316.0,186.6567,187.3645,186.5802,187.1637,25316.0
2019-11-13 11:00:00,195.65,195.65,195.06,195.26,31204.0,187.1254,187.1254,186.5611,186.7524,31204.0
2019-11-13 11:30:00,195.23,195.91,195.22,195.63,11364.0,186.7237,187.3741,186.7141,187.1063,11364.0
2019-11-13 12:00:00,195.63,195.93,195.62,195.72,20972.0,187.1063,187.3932,187.0967,187.1923,20972.0
2019-11-13 12:30:00,195.73,195.94,195.63,195.89,21876.0,187.2019,187.4028,187.1063,187.3549,21876.0
2019-11-13 13:00:00,195.91,196.01,195.86,195.98,51817.0,187.3741,187.4697,187.3262,187.441,51817.0
2019-11-13 13:30:00,195.95,196.33,195.51,195.64,20005.0,187.4123,187.7758,186.9915,187.1158,20005.0
2019-11-13 14:00:00,195.68,195.81,195.54,195.75,13390.0,187.1541,187.2784,187.0202,187.221,13390.0
2019-11-13 14:30:00,195.85,196.27,195.84,196.27,17281.0,187.3167,187.7184,187.3071,187.7184,17281.0
2019-11-13 15:00:00,196.32,197.06,196.21,196.99,36368.0,187.7662,188.474,187.661,188.407,36368.0
2019-11-13 15:30:00,196.98,197.24,196.39,196.48,133473.0,188.3975,188.6461,187.8332,187.9192,133473.0
2019-11-14 09:30:00,196.24,196.28,195.23,196.04,19291.0,187.6897,187.728,186.7237,187.4984,19291.0
2019-11-14 10:00:00,196.0,196.33,195.79,196.22,36797.0,187.4601,187.7758,187.2593,187.6706,36797.0
2019-11-14 10:30:00,196.26,196.47,196.11,196.42,18509.0,187.7088,187.9097,187.5654,187.8619,18509.0
2019-11-14 11:00:00,196.36,196.81,196.33,196.59,15104.0,187.8045,188.2349,187.7758,188.0244,15104.0
2019-11-14 11:30:00,196.59,196.86,196.3,196.65,22132.0,188.0244,188.2827,187.7471,188.0818,22132.0
2019-11-14 12:00:00,196.62,196.63,196.32,196.54,16890.0,188.0531,188.0627,187.7662,187.9766,16890.0
2019-11-14 12:30:00,196.57,197.71,196.57,197.71,25691.0,188.0053,189.0956,188.0053,189.0956,25691.0
2019-11-14 13:00:00,197.69,197.74,197.45,197.49,21609.0,189.0765,189.1243,188.847,188.8852,21609.0
2019-11-14 13:30:00,197.49,197.89,197.28,197.56,45594.0,188.8852,189.2678,188.6844,188.9522,45594.0
2019-11-14 14:00:00,197.56,198.17,197.49,197.83,32826.0,188.9522,189.5356,188.8852,189.2104,32826.0
2019-11-14 14:30:00,197.84,198.41,197.76,198.41,33776.0,189.22,189.7651,189.1435,189.7651,33776.0
2019-11-14 15:00:00,198.38,198.52,198.01,198.45,90266.0,189.7365,189.8704,189.3826,189.8034,90266.0
2019-11-14 15:30:00,198.42,198.8,198.25,198.4,121635.0,189.7747,190.1382,189.6121,189.7556,121635.0
2019-11-15 09:30:00,199.0,199.76,197.25,197.58,81657.0,190.3294,191.0563,188.6557,188.9713,81657.0
2019-11-15 10:00:00,197.62,198.02,197.5,197.61,22696.0,189.0096,189.3921,188.8948,189.0,22696.0
2019-11-15 10:30:00,197.58,197.82,197.11,197.63,53688.0,188.9713,189.2009,188.5218,189.0191,53688.0
2019-11-15 11:00:00,197.7,198.22,197.7,197.95,18395.0,189.0861,189.5834,189.0861,189.3252,18395.0
2019-11-15 11:30:00,197.93,198.29,197.76,198.28,19652.0,189.3061,189.6504,189.1435,189.6408,19652.0
2019-11-15 12:00:00,198.2,198.47,198.12,198.12,21529.0,189.5643,189.8225,189.4878,189.4878,21529.0
2019-11-15 12:30:00,198.1,198.13,197.81,197.87,27801.0,189.4687,189.4973,189.1913,189.2487,27801.0
2019-11-15 13:00:00,197.89,197.93,197.3,197.56,38818.0,189.2678,189.3061,188.7035,188.9522,38818.0
2019-11-15 13:30:00,197.63,198.04,197.45,198.0,13759.0,189.0191,189.4113,188.847,189.373,13759.0
2019-11-15 14:00:00,198.0,198.26,197.96,198.16,24886.0,189.373,189.6217,189.3348,189.526,24886.0
2019-11-15 14:30:00,198.16,198.16,197.76,197.87,32119.0,189.526,189.526,189.1435,189.2487,32119.0
2019-11-15 15:00:00,197.86,198.22,197.85,197.98,58119.0,189.2391,189.5834,189.2295,189.3539,58119.0
2019-11-15 15:30:00,198.01,198.79,197.98,198.7,135722.0,189.3826,190.1286,189.3539,190.0425,135722.0
2019-11-18 09:30:00,196.99,198.66,196.81,198.66,49081.0,188.407,190.0043,188.2349,190.0043,49081.0
2019-11-18 10:00:00,198.61,198.88,197.67,197.76,54953.0,189.9564,190.2147,189.0574,189.1435,54953.0
2019-11-18 10:30:00,197.82,197.96,197.02,197.21,102872.0,189.2009,189.3348,188.4357,188.6174,102872.0
2019-11-18 11:00:00,197.25,197.64,197.04,197.11,89482.0,188.6557,189.0287,188.4548,188.5218,89482.0
2019-11-18 11:30:00,197.12,197.34,196.96,196.99,54555.0,188.5314,188.7418,188.3783,188.407,54555.0
2019-11-18 12:00:00,196.98,197.19,196.79,197.08,50007.0,188.3975,188.5983,188.2157,188.4931,50007.0
2019-11-18 12:30:00,197.11,197.2,196.65,196.77,47924.0,188.5218,188.6079,188.0818,188.1966,47924.0
2019-11-18 13:00:00,196.77,197.4,196.75,197.37,31040.0,188.1966,188.7992,188.1775,188.7705,31040.0
2019-11-18 13:30:00,197.38,197.75,197.2,197.58,28701.0,188.78,189.1339,188.6079,188.9713,28701.0
2019-11-18 14:00:00,197.58,197.65,197.09,197.24,37802.0,188.9713,189.0383,188.5027,188.6461,37802.0
2019-11-18 14:30:00,197.23,197.55,197.21,197.45,40224.0,188.6366,188.9426,188.6174,188.847,40224.0
2019-11-18 15:00:00,197.45,197.6,197.24,197.56,48778.0,188.847,188.9904,188.6461,188.9522,48778.0
2019-11-18 15:30:00,197.55,197.97,197.42,197.75,109193.0,188.9426,189.3443,188.8183,189.1339,109193.0
2019-11-19 09:30:00,198.78,200.76,198.01,200.62,85756.0,190.119,192.0128,189.3826,191.8789,85756.0
2019-11-19 10:00:00,200.61,200.7,199.49,199.93,94207.0,191.8693,191.9554,190.7981,191.2189,94207.0
2019-11-19 10:30:00,200.08,200.31,199.09,199.17,64205.0,191.3624,191.5824,190.4155,190.492,64205.0
2019-11-19 11:00:00,199.23,199.89,198.89,199.88,50327.0,190.5494,191.1807,190.2242,191.1711,50327.0
2019-11-19 11:30:00,199.93,200.52,199.76,200.3,24390.0,191.2189,191.7832,191.0563,191.5728,24390.0
2019-11-19 12:00:00,200.42,200.56,200.26,200.46,26247.0,191.6876,191.8215,191.5345,191.7258,26247.0
2019-11-19 12:30:00,200.45,200.46,200.2,200.45,20126.0,191.7163,191.7258,191.4772,191.7163,20126.0
2019-11-19 13:00:00,200.45,200.45,199.87,199.87,17915.0,191.7163,191.7163,191.1615,191.1615,17915.0
2019-11-19 13:30:00,199.84,200.19,199.84,199.86,20822.0,191.1328,191.4676,191.1328,191.152,20822.0
2019-11-19 14:00:00,199.87,200.06,199.86,200.01,31673.0,191.1615,191.3433,191.152,191.2954,31673.0
2019-11-19 14:30:00,200.01,200.89,199.87,200.82,62585.0,191.2954,192.1371,191.1615,192.0701,62585.0
2019-11-19 15:00:00,200.82,201.0,200.24,200.34,93740.0,192.0701,192.2423,191.5154,191.6111,93740.0
2019-11-19 15:30:00,200.35,200.47,199.61,199.64,130101.0,191.6206,191.7354,190.9129,190.9416,130101.0
2019-11-20 09:30:00,199.37,200.75,199.0,200.65,47314.0,190.6833,192.0032,190.3294,191.9075,47314.0
2019-11-20 10:00:00,200.64,201.05,200.3,200.73,56952.0,191.898,192.2901,191.5728,191.9841,56952.0
2019-11-20 10:30:00,200.79,200.83,200.15,200.39,25827.0,192.0414,192.0797,191.4293,191.6589,25827.0
2019-11-20 11:00:00,200.39,200.39,199.8,200.07,39079.0,191.6589,191.6589,191.0946,191.3528,39079.0
2019-11-20 11:30:00,200.07,200.07,199.7,200.04,37448.0,191.3528,191.3528,190.9989,191.3241,37448.0
2019-11-20 12:00:00,200.01,200.29,199.65,199.88,23773.0,191.2954,191.5632,190.9511,191.1711,23773.0
2019-11-20 12:30:00,199.85,200.67,199.77,199.91,20141.0,191.1424,191.9267,191.0659,191.1998,20141.0
2019-11-20 13:00:00,200.01,200.21,199.9,200.03,18703.0,191.2954,191.4867,191.1902,191.3146,18703.0
2019-11-20 13:30:00,200.05,200.73,199.92,200.64,17941.0,191.3337,191.9841,191.2094,191.898,17941.0
2019-11-20 14:00:00,200.61,201.0,200.36,201.0,15774.0,191.8693,192.2423,191.6302,192.2423,15774.0
2019-11-20 14:30:00,200.96,201.32,200.8,201.12,18616.0,192.204,192.5484,192.051,192.3571,18616.0
2019-11-20 15:00:00,201.16,201.5,201.1,201.26,19108.0,192.3953,192.7205,192.3379,192.491,19108.0
2019-11-20 15:30:00,201.29,201.78,201.11,201.48,96238.0,192.5197,192.9883,192.3475,192.7014,96238.0
2019-11-21 09:30:00,200.98,201.17,200.17,200.73,30611.0,192.2232,192.4049,191.4485,191.9841,30611.0
2019-11-21 10:00:00,200.88,201.08,199.81,199.83,25991.0,192.1275,192.3188,191.1041,191.1233,25991.0
2019-11-21 10:30:00,199.83,199.99,199.19,199.57,46379.0,191.1233,191.2763,190.5112,190.8746,46379.0
2019-11-21 11:00:00,199.6,200.19,199.23,199.23,27644.0,190.9033,191.4676,190.5494,190.5494,27644.0
2019-11-21 11:30:00,199.27,199.36,198.91,199.1,41767.0,190.5877,190.6738,190.2434,190.4251,41767.0
2019-11-21 12:00:00,199.09,199.76,199.03,199.69,25776.0,190.4155,191.0563,190.3581,190.9894,25776.0
2019-11-21 12:30:00,199.67,199.91,199.4,199.5,26020.0,190.9702,191.1998,190.712,190.8077,26020.0
2019-11-21 13:00:00,199.54,199.84,199.38,199.45,29538.0,190.8459,191.1328,190.6929,190.7598,29538.0
2019-11-21 13:30:00,199.46,199.47,198.94,199.01,19094.0,190.7694,190.779,190.2721,190.339,19094.0
2019-11-21 14:00:00,199.06,199.31,198.96,199.27,39767.0,190.3868,190.6259,190.2912,190.5877,39767.0
2019-11-21 14:30:00,199.25,199.4,199.14,199.16,20709.0,190.5685,190.712,190.4633,190.4825,20709.0
2019-11-21 15:00:00,199.19,199.5,199.05,199.3,31261.0,190.5112,190.8077,190.3773,190.6164,31261.0
2019-11-21 15:30:00,199.3,199.41,198.56,198.8,107115.0,190.6164,190.7216,189.9086,190.1382,107115.0
2019-11-22 09:30:00,199.01,199.06,198.11,198.87,23771.0,190.339,190.3868,189.4782,190.2051,23771.0
2019-11-22 10:00:00,198.89,199.0,197.84,197.9,21691.0,190.2242,190.3294,189.22,189.2774,21691.0
2019-11-22 10:30:00,197.98,198.51,197.83,198.08,26116.0,189.3539,189.8608,189.2104,189.4495,26116.0
2019-11-22 11:00:00,198.06,198.21,197.83,198.0,20170.0,189.4304,189.5739,189.2104,189.373,20170.0
2019-11-22 11:30:00,198.06,198.57,197.93,198.44,22784.0,189.4304,189.9182,189.3061,189.7938,22784.0
2019-11-22 12:00:00,198.44,198.44,198.03,198.25,18805.0,189.7938,189.7938,189.4017,189.6121,18805.0
2019-11-22 12:30:00,198.28,198.5,198.21,198.44,18062.0,189.6408,189.8512,189.5739,189.7938,18062.0
2019-11-22 13:00:00,198.44,198.61,198.32,198.5,11601.0,189.7938,189.9564,189.6791,189.8512,11601.0
2019-11-22 13:30:00,198.58,198.82,198.41,198.52,16099.0,189.9277,190.1573,189.7651,189.8704,16099.0
2019-11-22 14:00:00,198.53,198.8,198.46,198.77,29862.0,189.8799,190.1382,189.813,190.1095,29862.0
2019-11-22 14:30:00,198.75,199.01,198.73,198.87,21090.0,190.0903,190.339,190.0712,190.2051,21090.0
2019-11-22 15:00:00,198.88,199.29,198.86,199.22,27294.0,190.2147,190.6068,190.1955,190.5399,27294.0
2019-11-22 15:30:00,199.25,199.69,199.22,199.56,68642.0,190.5685,190.9894,190.5399,190.865,68642.0
2019-11-25 09:30:00,200.0,202.0,199.94,201.31,36168.0,191.2859,193.1987,191.2285,192.5388,36168.0
2019-11-25 10:00:00,201.3,201.3,200.28,200.6,40537.0,192.5292,192.5292,191.5537,191.8597,40537.0
2019-11-25 10:30:00,200.58,200.8,200.16,200.47,28664.0,191.8406,192.051,191.4389,191.7354,28664.0
2019-11-25 11:00:00,200.56,200.91,200.12,200.56,28985.0,191.8215,192.1562,191.4006,191.8215,28985.0
2019-11-25 11:30:00,200.59,200.88,200.52,200.72,18466.0,191.8502,192.1275,191.7832,191.9745,18466.0
2019-11-25 12:00:00,200.76,201.11,200.49,200.52,23272.0,192.0128,192.3475,191.7545,191.7832,23272.0
2019-11-25 12:30:00,200.52,200.56,199.98,200.09,13679.0,191.7832,191.8215,191.2667,191.3719,13679.0
2019-11-25 13:00:00,200.12,200.43,200.1,200.13,18878.0,191.4006,191.6971,191.3815,191.4102,18878.0
2019-11-25 13:30:00,200.11,200.12,199.81,199.97,11638.0,191.3911,191.4006,191.1041,191.2572,11638.0
2019-11-25 14:00:00,199.91,200.23,199.91,200.12,11537.0,191.1998,191.5058,191.1998,191.4006,11537.0
2019-11-25 14:30:00,200.12,200.19,199.69,199.73,16150.0,191.4006,191.4676,190.9894,191.0276,16150.0
2019-11-25 15:00:00,199.72,200.54,199.71,200.53,25520.0,191.0181,191.8023,191.0085,191.7928,25520.0
2019-11-25 15:30:00,200.54,200.73,200.17,200.4,80298.0,191.8023,191.9841,191.4485,191.6684,80298.0
2019-11-26 09:30:00,200.66,202.49,200.24,202.12,32861.0,191.9171,193.6674,191.5154,193.3135,32861.0
2019-11-26 10:00:00,202.02,203.13,201.43,203.08,49442.0,193.2179,194.2795,192.6536,194.2317,49442.0
2019-11-26 10:30:00,203.05,203.15,202.69,202.78,23628.0,194.203,194.2986,193.8587,193.9447,23628.0
2019-11-26 11:00:00,202.91,203.67,202.91,203.16,50471.0,194.0691,194.796,194.0691,194.3082,50471.0
2019-11-26 11:30:00,203.12,203.26,202.83,203.0,15792.0,194.2699,194.4038,193.9926,194.1552,15792.0
2019-11-26 12:00:00,203.07,203.95,203.07,203.8,53454.0,194.2221,195.0638,194.2221,194.9203,53454.0
2019-11-26 12:30:00,203.8,204.0,203.62,203.91,40569.0,194.9203,195.1116,194.7481,195.0255,40569.0
2019-11-26 13:00:00,203.9,203.94,203.4,203.58,18801.0,195.0159,195.0542,194.5377,194.7099,18801.0
2019-11-26 13:30:00,203.62,203.62,203.27,203.4,11616.0,194.7481,194.7481,194.4134,194.5377,11616.0
2019-11-26 14:00:00,203.39,203.51,203.2,203.29,19319.0,194.5282,194.6429,194.3464,194.4325,19319.0
2019-11-26 14:30:00,203.28,203.36,203.12,203.32,14208.0,194.423,194.4995,194.2699,194.4612,14208.0
2019-11-26 15:00:00,203.32,203.32,202.82,203.07,20911.0,194.4612,194.4612,193.983,194.2221,20911.0
2019-11-26 15:30:00,203.15,203.47,202.43,203.13,180583.0,194.2986,194.6047,193.61,194.2795,180583.0
2019-11-27 09:30:00,203.18,204.18,202.54,203.16,16288.0,194.3273,195.2837,193.7152,194.3082,16288.0
2019-11-27 10:00:00,203.13,203.24,202.35,202.46,13826.0,194.2795,194.3847,193.5335,193.6387,13826.0
2019-11-27 10:30:00,202.48,203.7,202.47,203.57,6798.0,193.6578,194.8247,193.6482,194.7003,6798.0
2019-11-27 11:00:00,203.49,203.92,203.43,203.92,10663.0,194.6238,195.0351,194.5664,195.0351,10663.0
2019-11-27 11:30:00,203.92,204.41,203.92,204.36,9217.0,195.0351,195.5037,195.0351,195.4559,9217.0
2019-11-27 12:00:00,204.36,204.77,204.19,204.69,29854.0,195.4559,195.848,195.2933,195.7715,29854.0
2019-11-27 12:30:00,204.72,205.01,204.7,204.96,12393.0,195.8002,196.0776,195.7811,196.0298,12393.0
2019-11-27 13:00:00,204.92,205.34,204.89,205.16,28492.0,195.9915,196.3932,195.9628,196.221,28492.0
2019-11-27 13:30:00,205.16,205.25,204.67,204.67,41932.0,196.221,196.3071,195.7524,195.7524,41932.0
2019-11-27 14:00:00,204.66,205.1,204.64,205.09,9279.0,195.7428,196.1637,195.7237,196.1541,9279.0
2019-11-27 14:30:00,205.05,205.87,204.99,205.3,69357.0,196.1158,196.9001,196.0584,196.3549,69357.0
2019-11-27 15:00:00,205.21,205.42,204.96,205.01,15279.0,196.2689,196.4697,196.0298,196.0776,15279.0
2019-11-27 15:30:00,204.98,204.98,204.14,204.27,92598.0,196.0489,196.0489,195.2455,195.3698,92598.0
2019-11-29 09:30:00,203.45,204.5,203.45,203.72,15971.0,194.5855,195.5898,194.5855,194.8438,15971.0
2019-11-29 10:00:00,203.6,204.2,203.39,203.52,8717.0,194.729,195.3029,194.5282,194.6525,8717.0
2019-11-29 10:30:00,203.58,203.75,203.34,203.56,13166.0,194.7099,194.8725,194.4803,194.6908,13166.0
2019-11-29 11:00:00,203.63,203.73,203.36,203.37,16293.0,194.7577,194.8533,194.4995,194.509,16293.0
2019-11-29 11:30:00,203.32,203.65,202.76,202.84,10024.0,194.4612,194.7768,193.9256,194.0021,10024.0
2019-11-29 12:00:00,202.81,203.08,202.57,202.62,14875.0,193.9734,194.2317,193.7439,193.7917,14875.0
2019-11-29 12:30:00,202.66,204.23,202.41,203.63,77790.0,193.83,195.3316,193.5909,194.7577,77790.0
2019-12-02 09:30:00,204.12,204.12,201.88,202.12,14812.0,195.2264,195.2264,193.084,193.3135,14812.0
2019-12-02 10:00:00,201.93,202.89,201.54,202.3,15497.0,193.1318,194.0499,192.7588,193.4857,15497.0
2019-12-02 10:30:00,202.34,202.42,201.22,201.73,19429.0,193.5239,193.6004,192.4527,192.9405,19429.0
2019-12-02 11:00:00,201.65,202.33,201.63,202.27,10863.0,192.864,193.5143,192.8448,193.457,10863.0
2019-12-02 11:30:00,202.19,202.34,201.79,202.24,15284.0,193.3804,193.5239,192.9979,193.4283,15284.0
2019-12-02 12:00:00,202.32,202.43,201.34,201.4,19519.0,193.5048,193.61,192.5675,192.6249,19519.0
2019-12-02 12:30:00,201.5,201.65,201.23,201.33,8325.0,192.7205,192.864,192.4623,192.5579,8325.0
2019-12-02 13:00:00,201.45,201.97,201.45,201.93,7861.0,192.6727,193.17,192.6727,193.1318,7861.0
2019-12-02 13:30:00,201.9,202.22,201.82,202.04,11866.0,193.1031,193.4091,193.0266,193.237,11866.0
2019-12-02 14:00:00,201.97,202.36,201.97,202.14,18742.0,193.17,193.543,193.17,193.3326,18742.0
2019-12-02 14:30:00,202.18,202.26,202.0,202.0,8250.0,193.3709,193.4474,193.1987,193.1987,8250.0
2019-12-02 15:00:00,201.99,201.99,201.51,201.64,17864.0,193.1892,193.1892,192.7301,192.8544,17864.0
2019-12-02 15:30:00,201.63,202.39,201.55,201.62,74304.0,192.8448,193.5717,192.7683,192.8353,74304.0
2019-12-03 09:30:00,200.64,201.18,199.23,200.28,43686.0,191.898,192.4145,190.5494,191.5537,43686.0
2019-12-03 10:00:00,200.41,200.55,199.6,200.33,7329.0,191.678,191.8119,190.9033,191.6015,7329.0
2019-12-03 10:30:00,200.35,201.02,200.05,200.09,4854.0,191.6206,192.2614,191.3337,191.3719,4854.0
2019-12-03 11:00:00,200.58,200.66,200.09,200.14,7246.0,191.8406,191.9171,191.3719,191.4198,7246.0
2019-12-03 11:30:00,200.06,200.17,199.57,199.75,13177.0,191.3433,191.4485,190.8746,191.0468,13177.0
2019-12-03 12:00:00,199.7,199.76,198.9,199.03,45224.0,190.9989,191.0563,190.2338,190.3581,45224.0
2019-12-03 12:30:00,199.02,199.02,198.6,198.85,8423.0,190.3486,190.3486,189.9469,190.186,8423.0
2019-12-03 13:00:00,198.91,199.2,198.91,199.13,9402.0,190.2434,190.5207,190.2434,190.4538,9402.0
2019-12-03 13:30:00,199.25,199.73,199.25,199.29,10908.0,190.5685,191.0276,190.5685,190.6068,10908.0
2019-12-03 14:00:00,199.3,199.55,199.22,199.3,6228.0,190.6164,190.8555,190.5399,190.6164,6228.0
2019-12-03 14:30:00,199.26,199.42,199.09,199.24,8705.0,190.5781,190.7311,190.4155,190.559,8705.0
2019-12-03 15:00:00,199.28,199.88,199.25,199.87,11903.0,190.5972,191.1711,190.5685,191.1615,11903.0
2019-12-03 15:30:00,199.85,200.34,199.62,200.0,87896.0,191.1424,191.6111,190.9224,191.2859,87896.0
2019-12-04 09:30:00,199.99,200.87,199.54,200.77,26906.0,191.2763,192.118,190.8459,192.0223,26906.0
2019-12-04 10:00:00,200.95,201.15,200.22,200.37,13699.0,192.1945,192.3858,191.4963,191.6397,13699.0
2019-12-04 10:30:00,200.33,201.4,200.21,200.67,35258.0,191.6015,192.6249,191.4867,191.9267,35258.0
2019-12-04 11:00:00,200.8,200.98,200.38,200.97,16242.0,192.051,192.2232,191.6493,192.2136,16242.0
2019-12-04 11:30:00,200.98,201.3,200.94,200.97,5772.0,192.2232,192.5292,192.1849,192.2136,5772.0
2019-12-04 12:00:00,200.78,200.95,200.48,200.49,6078.0,192.0319,192.1945,191.745,191.7545,6078.0
2019-12-04 12:30:00,200.49,200.94,200.49,200.89,4043.0,191.7545,192.1849,191.7545,192.1371,4043.0
2019-12-04 13:00:00,201.01,201.02,200.75,201.02,11044.0,192.2519,192.2614,192.0032,192.2614,11044.0
2019-12-04 13:30:00,201.01,201.19,200.95,201.16,8718.0,192.2519,192.424,192.1945,192.3953,8718.0
2019-12-04 14:00:00,201.18,201.78,201.12,201.7,11979.0,192.4145,192.9883,192.3571,192.9118,11979.0
2019-12-04 14:30:00,201.74,201.76,201.54,201.66,7800.0,192.9501,192.9692,192.7588,192.8735,7800.0
2019-12-04 15:00:00,201.67,201.86,201.67,201.77,17013.0,192.8831,193.0648,192.8831,192.9787,17013.0
2019-12-04 15:30:00,201.77,202.27,201.66,202.21,75070.0,192.9787,193.457,192.8735,193.3996,75070.0
2019-12-05 09:30:00,202.91,202.91,200.98,201.59,175500.0,194.0691,194.0691,192.2232,192.8066,175500.0
2019-12-05 10:00:00,201.6,201.74,200.6,201.05,23060.0,192.8162,192.9501,191.8597,192.2901,23060.0
2019-12-05 10:30:00,201.17,201.81,201.0,201.78,32139.0,192.4049,193.017,192.2423,192.9883,32139.0
2019-12-05 11:00:00,201.59,202.27,201.58,202.2,18564.0,192.8066,193.457,192.797,193.39,18564.0
2019-12-05 11:30:00,202.3,202.3,201.84,202.15,14686.0,193.4857,193.4857,193.0457,193.3422,14686.0
2019-12-05 12:00:00,202.08,202.59,202.07,202.27,39609.0,193.2752,193.763,193.2657,193.457,39609.0
2019-12-05 12:30:00,202.28,202.94,202.28,202.94,56020.0,193.4665,194.0978,193.4665,194.0978,56020.0
2019-12-05 13:00:00,202.86,202.89,202.41,202.65,7287.0,194.0213,194.0499,193.5909,193.8204,7287.0
2019-12-05 13:30:00,202.67,203.39,202.63,203.27,154665.0,193.8395,194.5282,193.8013,194.4134,154665.0
2019-12-05 14:00:00,203.32,203.74,203.02,203.51,64664.0,194.4612,194.8629,194.1743,194.6429,64664.0
2019-12-05 14:30:00,203.51,203.51,202.76,203.1,45551.0,194.6429,194.6429,193.9256,194.2508,45551.0
2019-12-05 15:00:00,203.14,203.7,203.1,203.64,51838.0,194.2891,194.8247,194.2508,194.7673,51838.0
2019-12-05 15:30:00,203.65,204.02,203.38,203.46,218364.0,194.7768,195.1307,194.5186,194.5951,218364.0
2019-12-06 09:30:00,205.0,205.6,204.1,205.34,60441.0,196.068,196.6419,195.2072,196.3932,60441.0
2019-12-06 10:00:00,205.52,205.52,204.84,205.45,18367.0,196.5654,196.5654,195.915,196.4984,18367.0
2019-12-06 10:30:00,205.57,206.08,205.12,206.08,23015.0,196.6132,197.101,196.1828,197.101,23015.0
2019-12-06 11:00:00,206.13,206.31,205.68,206.27,11835.0,197.1488,197.3209,196.7184,197.2827,11835.0
2019-12-06 11:30:00,206.29,206.43,206.15,206.33,10877.0,197.3018,197.4357,197.1679,197.3401,10877.0
2019-12-06 12:00:00,206.2,206.78,206.2,206.7,15737.0,197.2157,197.7705,197.2157,197.6939,15737.0
2019-12-06 12:30:00,206.62,206.67,206.45,206.47,15148.0,197.6174,197.6653,197.4548,197.474,15148.0
2019-12-06 13:00:00,206.5,206.59,206.39,206.56,36262.0,197.5027,197.5887,197.3975,197.56,36262.0
2019-12-06 13:30:00,206.5,206.56,206.24,206.26,23386.0,197.5027,197.56,197.254,197.2731,23386.0
2019-12-06 14:00:00,206.33,206.45,206.13,206.36,11118.0,197.3401,197.4548,197.1488,197.3688,11118.0
2019-12-06 14:30:00,206.36,206.36,205.99,206.01,7816.0,197.3688,197.3688,197.0149,197.034,7816.0
2019-12-06 15:00:00,206.0,206.28,205.97,206.17,21185.0,197.0244,197.2922,196.9958,197.187,21185.0
2019-12-06 15:30:00,206.16,206.39,205.48,205.94,94281.0,197.1775,197.3975,196.5271,196.9671,94281.0
2019-12-09 09:30:00,205.68,205.91,204.14,205.77,40312.0,196.7184,196.9384,195.2455,196.8045,40312.0
2019-12-09 10:00:00,205.64,205.81,205.4,205.5,25630.0,196.6801,196.8427,196.4506,196.5462,25630.0
2019-12-09 10:30:00,205.59,205.79,204.93,205.53,37659.0,196.6323,196.8236,196.0011,196.5749,37659.0
2019-12-09 11:00:00,205.6,205.75,205.46,205.56,18661.0,196.6419,196.7853,196.508,196.6036,18661.0
2019-12-09 11:30:00,205.55,206.0,205.52,205.89,17975.0,196.5941,197.0244,196.5654,196.9192,17975.0
2019-12-09 12:00:00,205.88,206.09,205.84,205.88,9882.0,196.9097,197.1105,196.8714,196.9097,9882.0
2019-12-09 12:30:00,205.83,206.03,205.83,206.03,14350.0,196.8619,197.0531,196.8619,197.0531,14350.0
2019-12-09 13:00:00,206.04,206.1,205.96,206.03,11659.0,197.0627,197.1201,196.9862,197.0531,11659.0
2019-12-09 13:30:00,206.0,206.16,205.95,206.06,16278.0,197.0244,197.1775,196.9766,197.0818,16278.0
2019-12-09 14:00:00,206.08,206.15,205.63,206.01,23998.0,197.101,197.1679,196.6706,197.034,23998.0
2019-12-09 14:30:00,205.99,206.25,205.95,205.97,23340.0,197.0149,197.2636,196.9766,196.9958,23340.0
2019-12-09 15:00:00,205.98,206.11,205.64,205.92,17107.0,197.0053,197.1297,196.6801,196.9479,17107.0
2019-12-09 15:30:00,205.93,205.93,205.31,205.52,69759.0,196.9575,196.9575,196.3645,196.5654,69759.0
2019-12-10 09:30:00,205.26,205.26,204.08,204.3,18003.0,196.3167,196.3167,195.1881,195.3985,18003.0
2019-12-10 10:00:00,204.45,205.0,203.99,205.0,13716.0,195.542,196.068,195.102,196.068,13716.0
2019-12-10 10:30:00,204.89,205.08,204.71,205.05,9124.0,195.9628,196.1445,195.7906,196.1158,9124.0
2019-12-10 11:00:00,205.0,205.29,204.85,205.06,11065.0,196.068,196.3454,195.9245,196.1254,11065.0
2019-12-10 11:30:00,205.1,205.45,204.87,205.45,10877.0,196.1637,196.4984,195.9437,196.4984,10877.0
2019-12-10 12:00:00,205.44,205.79,205.34,205.34,17882.0,196.4888,196.8236,196.3932,196.3932,17882.0
2019-12-10 12:30:00,205.25,205.74,205.25,205.63,11356.0,196.3071,196.7758,196.3071,196.6706,11356.0
2019-12-10 13:00:00,205.7,205.82,205.48,205.74,8302.0,196.7375,196.8523,196.5271,196.7758,8302.0
2019-12-10 13:30:00,205.66,205.84,205.61,205.78,10207.0,196.6993,196.8714,196.6514,196.814,10207.0
2019-12-10 14:00:00,205.77,205.91,205.68,205.73,10706.0,196.8045,196.9384,196.7184,196.7662,10706.0
2019-12-10 14:30:00,205.7,205.79,205.4,205.46,13397.0,196.7375,196.8236,196.4506,196.508,13397.0
2019-12-10 15:00:00,205.46,205.47,205.04,205.15,19663.0,196.508,196.5175,196.1063,196.2115,19663.0
2019-12-10 15:30:00,205.13,205.28,204.81,205.22,53383.0,196.1923,196.3358,195.8863,196.2784,53383.0
2019-12-11 09:30:00,205.36,206.19,204.32,206.19,13252.0,196.4123,197.2062,195.4176,197.2062,13252.0
2019-12-11 10:00:00,206.03,206.06,204.48,204.91,8089.0,197.0531,197.0818,195.5707,195.9819,8089.0
2019-12-11 10:30:00,204.95,205.02,204.55,204.69,3149.0,196.0202,196.0871,195.6376,195.7715,3149.0
2019-12-11 11:00:00,204.51,204.9,204.51,204.85,6845.0,195.5994,195.9724,195.5994,195.9245,6845.0
2019-12-11 11:30:00,204.91,205.01,204.75,204.75,6644.0,195.9819,196.0776,195.8289,195.8289,6644.0
2019-12-11 12:00:00,204.61,204.71,204.22,204.7,24029.0,195.695,195.7906,195.322,195.7811,24029.0
2019-12-11 12:30:00,204.67,204.79,204.5,204.71,4712.0,195.7524,195.8672,195.5898,195.7906,4712.0
2019-12-11 13:00:00,204.67,205.06,204.6,205.06,8310.0,195.7524,196.1254,195.6854,196.1254,8310.0
2019-12-11 13:30:00,205.12,205.24,204.89,205.24,7438.0,196.1828,196.2976,195.9628,196.2976,7438.0
2019-12-11 14:00:00,205.17,205.95,205.17,205.77,18884.0,196.2306,196.9766,196.2306,196.8045,18884.0
2019-12-11 14:30:00,205.74,205.76,205.36,205.46,30023.0,196.7758,196.7949,196.4123,196.508,30023.0
2019-12-11 15:00:00,205.58,205.59,205.09,205.51,16835.0,196.6227,196.6323,196.1541,196.5558,16835.0
2019-12-11 15:30:00,205.41,205.61,204.9,205.21,66029.0,196.4601,196.6514,195.9724,196.2689,66029.0
2019-12-12 09:30:00,204.78,205.5,204.25,204.62,35661.0,195.8576,196.5462,195.3507,195.7046,35661.0
2019-12-12 10:00:00,204.69,205.26,204.56,204.9,52714.0,195.7715,196.3167,195.6472,195.9724,52714.0
2019-12-12 10:30:00,204.96,205.13,204.61,204.79,48865.0,196.0298,196.1923,195.695,195.8672,48865.0
2019-12-12 11:00:00,204.85,205.92,204.85,205.82,19942.0,195.9245,196.9479,195.9245,196.8523,19942.0
2019-12-12 11:30:00,205.77,205.78,205.22,205.57,12349.0,196.8045,196.814,196.2784,196.6132,12349.0
2019-12-12 12:00:00,205.58,205.58,204.43,204.49,23871.0,196.6227,196.6227,195.5228,195.5802,23871.0
2019-12-12 12:30:00,204.73,205.31,204.73,204.88,13504.0,195.8098,196.3645,195.8098,195.9532,13504.0
2019-12-12 13:00:00,204.93,205.56,204.91,205.5,15037.0,196.0011,196.6036,195.9819,196.5462,15037.0
2019-12-12 13:30:00,205.49,205.49,205.24,205.42,15435.0,196.5367,196.5367,196.2976,196.4697,15435.0
2019-12-12 14:00:00,205.39,205.39,204.98,205.09,22327.0,196.441,196.441,196.0489,196.1541,22327.0
2019-12-12 14:30:00,205.09,205.79,205.05,205.64,32294.0,196.1541,196.8236,196.1158,196.6801,32294.0
2019-12-12 15:00:00,205.64,205.9,205.54,205.89,27862.0,196.6801,196.9288,196.5845,196.9192,27862.0
2019-12-12 15:30:00,205.89,206.07,205.57,205.9,88961.0,196.9192,197.0914,196.6132,196.9288,88961.0
2019-12-13 09:30:00,204.67,206.36,202.83,205.91,33931.0,195.7524,197.3688,193.9926,196.9384,33931.0
2019-12-13 10:00:00,205.73,206.56,205.27,205.43,18971.0,196.7662,197.56,196.3262,196.4793,18971.0
2019-12-13 10:30:00,205.13,205.68,205.08,205.17,29707.0,196.1923,196.7184,196.1445,196.2306,29707.0
2019-12-13 11:00:00,205.05,205.56,204.68,204.71,22483.0,196.1158,196.6036,195.762,195.7906,22483.0
2019-12-13 11:30:00,204.68,205.2,204.55,205.08,95901.0,195.762,196.2593,195.6376,196.1445,95901.0
2019-12-13 12:00:00,205.08,205.56,204.83,205.45,245125.0,196.1445,196.6036,195.9054,196.4984,245125.0
2019-12-13 12:30:00,205.49,205.66,205.24,205.55,65198.0,196.5367,196.6993,196.2976,196.5941,65198.0
2019-12-13 13:00:00,205.52,205.92,205.37,205.37,72194.0,196.5654,196.9479,196.4219,196.4219,72194.0
2019-12-13 13:30:00,205.34,205.91,205.19,205.78,79232.0,196.3932,196.9384,196.2497,196.814,79232.0
2019-12-13 14:00:00,205.77,205.92,205.62,205.74,75032.0,196.8045,196.9479,196.661,196.7758,75032.0
2019-12-13 14:30:00,205.71,206.13,205.66,205.98,34860.0,196.7471,197.1488,196.6993,197.0053,34860.0
2019-12-13 15:00:00,206.0,206.11,205.79,205.93,24860.0,197.0244,197.1297,196.8236,196.9575,24860.0
2019-12-13 15:30:00,205.95,206.42,205.94,206.08,81303.0,196.9766,197.4261,196.9671,197.101,81303.0
2019-12-16 09:30:00,207.39,207.4,205.18,206.62,55891.0,198.3539,198.3634,196.2402,197.6174,55891.0
2019-12-16 10:00:00,206.76,207.64,206.48,207.18,22021.0,197.7513,198.593,197.4835,198.153,22021.0
2019-12-16 10:30:00,207.21,207.78,206.8,207.59,37186.0,198.1817,198.7269,197.7896,198.5452,37186.0
2019-12-16 11:00:00,207.59,207.79,207.38,207.43,17911.0,198.5452,198.7365,198.3443,198.3921,17911.0
2019-12-16 11:30:00,207.33,208.0,207.28,207.93,15128.0,198.2965,198.9373,198.2487,198.8704,15128.0
2019-12-16 12:00:00,207.86,208.0,207.79,207.85,10061.0,198.8034,198.9373,198.7365,198.7938,10061.0
2019-12-16 12:30:00,207.85,207.89,207.45,207.46,16243.0,198.7938,198.8321,198.4113,198.4208,16243.0
2019-12-16 13:00:00,207.49,207.77,207.47,207.64,9513.0,198.4495,198.7173,198.4304,198.593,9513.0
2019-12-16 13:30:00,207.58,207.62,207.27,207.5,16732.0,198.5356,198.5739,198.2391,198.4591,16732.0
2019-12-16 14:00:00,207.52,207.58,207.05,207.11,19945.0,198.4782,198.5356,198.0287,198.0861,19945.0
2019-12-16 14:30:00,207.11,207.14,206.72,206.93,18378.0,198.0861,198.1148,197.7131,197.9139,18378.0
2019-12-16 15:00:00,206.91,207.11,206.82,206.87,18196.0,197.8948,198.0861,197.8087,197.8565,18196.0
2019-12-16 15:30:00,206.87,207.14,206.65,207.0,124353.0,197.8565,198.1148,197.6461,197.9809,124353.0
2019-12-17 09:30:00,207.23,207.55,206.67,207.0,83172.0,198.2009,198.5069,197.6653,197.9809,83172.0
2019-12-17 10:00:00,206.99,207.35,206.69,206.95,90379.0,197.9713,198.3156,197.6844,197.9331,90379.0
2019-12-17 10:30:00,206.95,207.22,206.94,207.01,58020.0,197.9331,198.1913,197.9235,197.9904,58020.0
2019-12-17 11:00:00,207.01,207.47,207.01,207.22,38192.0,197.9904,198.4304,197.9904,198.1913,38192.0
2019-12-17 11:30:00,207.21,207.53,207.1,207.51,39066.0,198.1817,198.4878,198.0765,198.4687,39066.0
2019-12-17 12:00:00,207.51,207.64,207.4,207.46,33865.0,198.4687,198.593,198.3634,198.4208,33865.0
2019-12-17 12:30:00,207.46,207.8,207.38,207.72,29753.0,198.4208,198.746,198.3443,198.6695,29753.0
2019-12-17 13:00:00,207.68,207.79,207.54,207.68,26641.0,198.6312,198.7365,198.4973,198.6312,26641.0
2019-12-17 13:30:00,207.65,207.95,207.57,207.93,34008.0,198.6026,198.8895,198.526,198.8704,34008.0
2019-12-17 14:00:00,207.99,208.04,207.61,207.9,42999.0,198.9277,198.9756,198.5643,198.8417,42999.0
2019-12-17 14:30:00,207.88,208.31,207.86,208.24,24420.0,198.8225,199.2338,198.8034,199.1668,24420.0
2019-12-17 15:00:00,208.22,208.23,208.02,208.11,84328.0,199.1477,199.1573,198.9564,199.0425,84328.0
2019-12-17 15:30:00,208.11,208.22,207.51,207.61,246321.0,199.0425,199.1477,198.4687,198.5643,246321.0
2019-12-18 09:30:00,207.97,208.16,205.61,205.61,77904.0,198.9086,199.0903,196.6514,196.6514,77904.0
2019-12-18 10:00:00,205.7,206.76,205.7,206.72,45214.0,196.7375,197.7513,196.7375,197.7131,45214.0
2019-12-18 10:30:00,206.67,206.73,206.51,206.67,59193.0,197.6653,197.7226,197.5122,197.6653,59193.0
2019-12-18 11:00:00,206.62,206.83,206.47,206.65,42074.0,197.6174,197.8183,197.474,197.6461,42074.0
2019-12-18 11:30:00,206.69,206.72,206.0,206.02,73279.0,197.6844,197.7131,197.0244,197.0436,73279.0
2019-12-18 12:00:00,205.97,206.06,205.28,205.62,37199.0,196.9958,197.0818,196.3358,196.661,37199.0
2019-12-18 12:30:00,205.65,205.93,205.63,205.83,29032.0,196.6897,196.9575,196.6706,196.8619,29032.0
2019-12-18 13:00:00,205.81,206.37,205.81,206.17,30432.0,196.8427,197.3783,196.8427,197.187,30432.0
2019-12-18 13:30:00,206.18,206.46,206.03,206.37,18289.0,197.1966,197.4644,197.0531,197.3783,18289.0
2019-12-18 14:00:00,206.38,206.62,206.07,206.23,40920.0,197.3879,197.6174,197.0914,197.2444,40920.0
2019-12-18 14:30:00,206.23,206.32,205.8,206.09,38011.0,197.2444,197.3305,196.8332,197.1105,38011.0
2019-12-18 15:00:00,206.09,206.14,205.99,206.1,53186.0,197.1105,197.1583,197.0149,197.1201,53186.0
2019-12-18 15:30:00,206.12,206.24,205.83,206.03,173872.0,197.1392,197.254,196.8619,197.0531,173872.0
2019-12-19 09:30:00,206.98,207.68,206.29,207.12,41317.0,197.9617,198.6312,197.3018,198.0956,41317.0
2019-12-19 10:00:00,207.19,208.39,207.19,208.39,21061.0,198.1626,199.3103,198.1626,199.3103,21061.0
2019-12-19 10:30:00,208.34,208.34,207.81,208.26,25371.0,199.2625,199.2625,198.7556,199.186,25371.0
2019-12-19 11:00:00,208.25,208.8,208.1,208.75,11344.0,199.1764,199.7024,199.0329,199.6546,11344.0
2019-12-19 11:30:00,208.76,209.27,208.76,209.22,19688.0,199.6642,200.152,199.6642,200.1041,19688.0
2019-12-19 12:00:00,209.18,209.82,209.14,209.82,14032.0,200.0659,200.678,200.0276,200.678,14032.0
2019-12-19 12:30:00,209.77,209.79,209.16,209.18,14582.0,200.6302,200.6493,200.0468,200.0659,14582.0
2019-12-19 13:00:00,209.17,209.36,209.05,209.25,5830.0,200.0563,200.238,199.9416,200.1328,5830.0
2019-12-19 13:30:00,209.2,209.23,208.96,209.17,9249.0,200.085,200.1137,199.8555,200.0563,9249.0
2019-12-19 14:00:00,209.18,209.54,209.15,209.53,11484.0,200.0659,200.4102,200.0372,200.4006,11484.0
2019-12-19 14:30:00,209.49,209.62,209.28,209.42,15179.0,200.3624,200.4867,200.1615,200.2954,15179.0
2019-12-19 15:00:00,209.48,209.51,209.16,209.26,18254.0,200.3528,200.3815,200.0468,200.1424,18254.0
2019-12-19 15:30:00,209.3,209.73,209.13,209.68,94482.0,200.1807,200.5919,200.0181,200.5441,94482.0
2019-12-20 09:30:00,211.57,212.65,209.88,210.4,289214.0,202.3518,203.3847,200.7354,201.2327,289214.0
2019-12-20 10:00:00,210.44,210.77,209.97,210.4,15784.0,201.271,201.5866,200.8215,201.2327,15784.0
2019-12-20 10:30:00,210.31,210.82,209.72,210.22,20367.0,201.1467,201.6344,200.5824,201.0606,20367.0
2019-12-20 11:00:00,210.29,210.45,209.93,209.96,13404.0,201.1275,201.2806,200.7832,200.8119,13404.0
2019-12-20 11:30:00,209.98,210.42,209.53,209.59,21497.0,200.831,201.2519,200.4006,200.458,21497.0
2019-12-20 12:00:00,209.58,209.64,209.38,209.42,23015.0,200.4485,200.5058,200.2572,200.2954,23015.0
2019-12-20 12:30:00,209.46,209.61,209.37,209.5,13281.0,200.3337,200.4772,200.2476,200.3719,13281.0
2019-12-20 13:00:00,209.5,210.24,209.43,209.98,90141.0,200.3719,201.0797,200.305,200.831,90141.0
2019-12-20 13:30:00,209.87,209.94,209.57,209.78,9303.0,200.7258,200.7928,200.4389,200.6397,9303.0
2019-12-20 14:00:00,209.77,209.77,208.93,209.63,25895.0,200.6302,200.6302,199.8268,200.4963,25895.0
2019-12-20 14:30:00,209.64,209.87,209.5,209.72,19931.0,200.5058,200.7258,200.3719,200.5824,19931.0
2019-12-20 15:00:00,209.73,209.94,209.52,209.9,27943.0,200.5919,200.7928,200.3911,200.7545,27943.0
2019-12-20 15:30:00,209.9,210.22,209.72,210.02,116603.0,200.7545,201.0606,200.5824,200.8693,116603.0
2019-12-23 09:30:00,210.82,210.82,208.81,208.86,21295.0,201.6344,201.6344,199.712,199.7598,21295.0
2019-12-23 10:00:00,208.95,209.31,208.7,208.92,10150.0,199.8459,200.1902,199.6068,199.8172,10150.0
2019-12-23 10:30:00,208.85,209.0,208.33,208.65,8350.0,199.7503,199.8937,199.2529,199.559,8350.0
2019-12-23 11:00:00,208.69,209.16,208.65,208.65,19482.0,199.5972,200.0468,199.559,199.559,19482.0
2019-12-23 11:30:00,208.7,208.86,208.31,208.31,10070.0,199.6068,199.7598,199.2338,199.2338,10070.0
2019-12-23 12:00:00,208.31,208.31,207.97,208.0,11428.0,199.2338,199.2338,198.9086,198.9373,11428.0
2019-12-23 12:30:00,207.97,208.17,207.75,207.83,6658.0,198.9086,199.0999,198.6982,198.7747,6658.0
2019-12-23 13:00:00,207.9,208.1,207.88,207.97,7934.0,198.8417,199.0329,198.8225,198.9086,7934.0
2019-12-23 13:30:00,207.98,208.12,207.69,207.95,5720.0,198.9182,199.0521,198.6408,198.8895,5720.0
2019-12-23 14:00:00,207.92,208.01,207.77,207.95,5468.0,198.8608,198.9469,198.7173,198.8895,5468.0
2019-12-23 14:30:00,207.97,208.03,207.25,208.01,76523.0,198.9086,198.966,198.22,198.9469,76523.0
2019-12-23 15:00:00,207.99,208.5,207.55,207.78,121632.0,198.9277,199.4155,198.5069,198.7269,121632.0
2019-12-23 15:30:00,207.78,207.8,207.28,207.78,74182.0,198.7269,198.746,198.2487,198.7269,74182.0
2019-12-24 09:30:00,207.78,207.78,206.21,207.06,32328.0,198.7269,198.7269,197.2253,198.0383,32328.0
2019-12-24 10:00:00,206.97,207.47,206.59,206.7,23038.0,197.9522,198.4304,197.5887,197.6939,23038.0
2019-12-24 10:30:00,206.75,207.13,206.66,207.0,58738.0,197.7418,198.1052,197.6557,197.9809,58738.0
2019-12-24 11:00:00,207.01,207.59,206.96,207.49,27641.0,197.9904,198.5452,197.9426,198.4495,27641.0
2019-12-24 11:30:00,207.49,207.94,207.48,207.83,4363.0,198.4495,198.8799,198.44,198.7747,4363.0
2019-12-24 12:00:00,207.79,207.97,207.29,207.97,11404.0,198.7365,198.9086,198.2582,198.9086,11404.0
2019-12-24 12:30:00,207.88,207.96,207.46,207.68,15028.0,198.8225,198.899,198.4208,198.6312,15028.0
2019-12-26 09:30:00,208.05,208.23,206.92,208.19,15974.0,198.9851,199.1573,197.9044,199.119,15974.0
2019-12-26 10:00:00,208.08,208.33,207.64,207.8,17650.0,199.0138,199.2529,198.593,198.746,17650.0
2019-12-26 10:30:00,207.66,208.11,207.36,208.07,47127.0,198.6121,199.0425,198.3252,199.0043,47127.0
2019-12-26 11:00:00,208.16,208.16,207.46,207.54,35097.0,199.0903,199.0903,198.4208,198.4973,35097.0
2019-12-26 11:30:00,207.6,207.69,207.43,207.5,5521.0,198.5547,198.6408,198.3921,198.4591,5521.0
2019-12-26 12:00:00,207.53,207.53,207.18,207.29,7560.0,198.4878,198.4878,198.153,198.2582,7560.0
2019-12-26 12:30:00,207.46,207.55,207.36,207.44,3082.0,198.4208,198.5069,198.3252,198.4017,3082.0
2019-12-26 13:00:00,207.5,207.5,207.3,207.4,14614.0,198.4591,198.4591,198.2678,198.3634,14614.0
2019-12-26 13:30:00,207.4,207.73,207.4,207.68,13601.0,198.3634,198.6791,198.3634,198.6312,13601.0
2019-12-26 14:00:00,207.68,207.7,207.35,207.41,7594.0,198.6312,198.6504,198.3156,198.373,7594.0
2019-12-26 14:30:00,207.59,207.68,207.45,207.45,5404.0,198.5452,198.6312,198.4113,198.4113,5404.0
2019-12-26 15:00:00,207.41,207.49,207.35,207.39,8145.0,198.373,198.4495,198.3156,198.3539,8145.0
2019-12-26 15:30:00,207.38,207.95,207.0,207.95,119289.0,198.3443,198.8895,197.9809,198.8895,119289.0
2019-12-27 09:30:00,208.29,208.36,207.1,207.45,19396.0,199.2147,199.2816,198.0765,198.4113,19396.0
2019-12-27 10:00:00,207.43,207.8,206.92,207.03,88001.0,198.3921,198.746,197.9044,198.0096,88001.0
2019-12-27 10:30:00,207.05,207.36,206.88,207.12,150129.0,198.0287,198.3252,197.8661,198.0956,150129.0
2019-12-27 11:00:00,207.13,207.26,206.47,207.14,171147.0,198.1052,198.2295,197.474,198.1148,171147.0
2019-12-27 11:30:00,207.12,207.93,207.1,207.25,109112.0,198.0956,198.8704,198.0765,198.22,109112.0
2019-12-27 12:00:00,207.28,207.78,207.02,207.09,111604.0,198.2487,198.7269,198.0,198.067,111604.0
2019-12-27 12:30:00,207.08,207.75,207.06,207.66,135872.0,198.0574,198.6982,198.0383,198.6121,135872.0
2019-12-27 13:00:00,207.6,207.61,207.04,207.04,56609.0,198.5547,198.5643,198.0191,198.0191,56609.0
2019-12-27 13:30:00,207.01,207.09,205.42,206.33,134543.0,197.9904,198.067,196.4697,197.3401,134543.0
2019-12-27 14:00:00,206.3,206.96,206.3,206.84,46482.0,197.3114,197.9426,197.3114,197.8278,46482.0
2019-12-27 14:30:00,206.86,207.41,206.79,207.27,26905.0,197.847,198.373,197.78,198.2391,26905.0
2019-12-27 15:00:00,207.24,207.5,207.16,207.33,46133.0,198.2104,198.4591,198.1339,198.2965,46133.0
2019-12-27 15:30:00,207.31,207.48,206.88,207.48,131500.0,198.2774,198.44,197.8661,198.44,131500.0
2019-12-30 09:30:00,207.97,208.36,206.38,206.63,12840.0,198.9086,199.2816,197.3879,197.627,12840.0
2019-12-30 10:00:00,206.66,207.15,205.97,206.09,7154.0,197.6557,198.1243,196.9958,197.1105,7154.0
2019-12-30 10:30:00,206.23,206.49,206.02,206.49,6654.0,197.2444,197.4931,197.0436,197.4931,6654.0
2019-12-30 11:00:00,206.35,206.46,206.11,206.44,10553.0,197.3592,197.4644,197.1297,197.4453,10553.0
2019-12-30 11:30:00,206.47,206.7,206.13,206.63,14635.0,197.474,197.6939,197.1488,197.627,14635.0
2019-12-30 12:00:00,206.59,207.06,206.59,206.82,17586.0,197.5887,198.0383,197.5887,197.8087,17586.0
2019-12-30 12:30:00,206.92,207.26,206.89,207.09,11384.0,197.9044,198.2295,197.8757,198.067,11384.0
2019-12-30 13:00:00,207.03,207.19,206.84,207.07,7747.0,198.0096,198.1626,197.8278,198.0478,7747.0
2019-12-30 13:30:00,207.03,207.45,206.96,207.43,13244.0,198.0096,198.4113,197.9426,198.3921,13244.0
2019-12-30 14:00:00,207.38,207.43,207.13,207.28,6622.0,198.3443,198.3921,198.1052,198.2487,6622.0
2019-12-30 14:30:00,207.27,207.55,207.2,207.47,12527.0,198.2391,198.5069,198.1722,198.4304,12527.0
2019-12-30 15:00:00,207.44,207.72,207.4,207.65,12638.0,198.4017,198.6695,198.3634,198.6026,12638.0
2019-12-30 15:30:00,207.63,207.65,207.2,207.6,46154.0,198.5834,198.6026,198.1722,198.5547,46154.0
2019-12-31 09:30:00,207.59,208.41,207.21,208.28,15490.0,198.5452,199.3294,198.1817,199.2051,15490.0
2019-12-31 10:00:00,208.28,208.28,207.6,207.6,8385.0,199.2051,199.2051,198.5547,198.5547,8385.0
2019-12-31 10:30:00,207.65,207.67,207.39,207.4,8861.0,198.6026,198.6217,198.3539,198.3634,8861.0
2019-12-31 11:00:00,207.2,207.46,207.0,207.19,7872.0,198.1722,198.4208,197.9809,198.1626,7872.0
2019-12-31 11:30:00,207.07,207.47,207.06,207.17,9730.0,198.0478,198.4304,198.0383,198.1435,9730.0
2019-12-31 12:00:00,207.13,207.38,207.03,207.34,7519.0,198.1052,198.3443,198.0096,198.3061,7519.0
2019-12-31 12:30:00,207.32,207.53,207.26,207.4,7932.0,198.2869,198.4878,198.2295,198.3634,7932.0
2019-12-31 13:00:00,207.39,207.54,207.29,207.38,10359.0,198.3539,198.4973,198.2582,198.3443,10359.0
2019-12-31 13:30:00,207.35,207.74,207.32,207.7,13318.0,198.3156,198.6886,198.2869,198.6504,13318.0
2019-12-31 14:00:00,207.65,207.8,207.49,207.79,9870.0,198.6026,198.746,198.4495,198.7365,9870.0
2019-12-31 14:30:00,207.85,207.85,207.49,207.57,12900.0,198.7938,198.7938,198.4495,198.526,12900.0
2019-12-31 15:00:00,207.55,207.84,207.51,207.82,13838.0,198.5069,198.7843,198.4687,198.7651,13838.0
2019-12-31 15:30:00,207.83,208.4,207.77,208.28,93874.0,198.7747,199.3199,198.7173,199.2051,93874.0
2020-01-02 09:30:00,209.2,209.88,208.64,208.96,26913.0,200.085,200.7354,199.5494,199.8555,26913.0
2020-01-02 10:00:00,208.96,209.08,207.96,208.19,29666.0,199.8555,199.9702,198.899,199.119,29666.0
2020-01-02 10:30:00,208.28,208.77,207.9,208.56,33663.0,199.2051,199.6738,198.8417,199.4729,33663.0
2020-01-02 11:00:00,208.55,208.89,208.49,208.5,14267.0,199.4633,199.7885,199.406,199.4155,14267.0
2020-01-02 11:30:00,208.54,208.79,208.3,208.79,16128.0,199.4538,199.6929,199.2242,199.6929,16128.0
2020-01-02 12:00:00,208.79,208.79,208.47,208.51,16809.0,199.6929,199.6929,199.3868,199.4251,16809.0
2020-01-02 12:30:00,208.51,208.58,208.31,208.37,28014.0,199.4251,199.492,199.2338,199.2912,28014.0
2020-01-02 13:00:00,208.37,208.37,207.89,208.14,15905.0,199.2912,199.2912,198.8321,199.0712,15905.0
2020-01-02 13:30:00,208.16,208.34,208.02,208.14,11376.0,199.0903,199.2625,198.9564,199.0712,11376.0
2020-01-02 14:00:00,208.1,208.66,208.1,208.66,37152.0,199.0329,199.5685,199.0329,199.5685,37152.0
2020-01-02 14:30:00,208.66,208.85,208.44,208.44,24246.0,199.5685,199.7503,199.3581,199.3581,24246.0
2020-01-02 15:00:00,208.47,208.65,208.27,208.53,20442.0,199.3868,199.559,199.1955,199.4442,20442.0
2020-01-02 15:30:00,208.49,208.87,208.24,208.87,86057.0,199.406,199.7694,199.1668,199.7694,86057.0
2020-01-03 09:30:00,207.01,208.34,207.01,208.3,21791.0,197.9904,199.2625,197.9904,199.2242,21791.0
2020-01-03 10:00:00,208.09,208.2,207.42,207.91,24241.0,199.0234,199.1286,198.3826,198.8512,24241.0
2020-01-03 10:30:00,207.9,208.34,207.56,207.61,18971.0,198.8417,199.2625,198.5165,198.5643,18971.0
2020-01-03 11:00:00,207.53,208.13,207.53,208.0,18720.0,198.4878,199.0616,198.4878,198.9373,18720.0
2020-01-03 11:30:00,208.03,208.74,207.96,208.7,23656.0,198.966,199.6451,198.899,199.6068,23656.0
2020-01-03 12:00:00,208.71,208.91,208.56,208.72,12866.0,199.6164,199.8077,199.4729,199.6259,12866.0
2020-01-03 12:30:00,208.71,208.9,208.57,208.68,10841.0,199.6164,199.7981,199.4825,199.5877,10841.0
2020-01-03 13:00:00,208.75,208.83,208.55,208.69,12016.0,199.6546,199.7311,199.4633,199.5972,12016.0
2020-01-03 13:30:00,208.69,208.78,207.72,208.29,10068.0,199.5972,199.6833,198.6695,199.2147,10068.0
2020-01-03 14:00:00,208.41,208.41,207.98,208.33,10001.0,199.3294,199.3294,198.9182,199.2529,10001.0
2020-01-03 14:30:00,208.29,208.51,207.97,208.5,12129.0,199.2147,199.4251,198.9086,199.4155,12129.0
2020-01-03 15:00:00,208.53,208.78,208.18,208.23,13600.0,199.4442,199.6833,199.1095,199.1573,13600.0
2020-01-03 15:30:00,208.26,208.42,208.01,208.1,60777.0,199.186,199.339,198.9469,199.0329,60777.0
2020-01-06 09:30:00,207.23,207.6,206.77,207.02,24794.0,198.2009,198.5547,197.7609,198.0,24794.0
2020-01-06 10:00:00,207.34,207.72,207.1,207.71,15064.0,198.3061,198.6695,198.0765,198.6599,15064.0
2020-01-06 10:30:00,207.67,207.75,207.35,207.37,12928.0,198.6217,198.6982,198.3156,198.3348,12928.0
2020-01-06 11:00:00,207.4,207.68,207.26,207.29,13426.0,198.3634,198.6312,198.2295,198.2582,13426.0
2020-01-06 11:30:00,207.3,207.6,207.25,207.47,12576.0,198.2678,198.5547,198.22,198.4304,12576.0
2020-01-06 12:00:00,207.45,207.57,207.29,207.42,12865.0,198.4113,198.526,198.2582,198.3826,12865.0
2020-01-06 12:30:00,207.42,207.7,207.42,207.58,10980.0,198.3826,198.6504,198.3826,198.5356,10980.0
2020-01-06 13:00:00,207.54,207.83,207.51,207.81,16742.0,198.4973,198.7747,198.4687,198.7556,16742.0
2020-01-06 13:30:00,207.81,207.82,207.63,207.69,13331.0,198.7556,198.7651,198.5834,198.6408,13331.0
2020-01-06 14:00:00,207.61,207.96,207.55,207.83,19650.0,198.5643,198.899,198.5069,198.7747,19650.0
2020-01-06 14:30:00,207.8,207.8,207.55,207.63,11429.0,198.746,198.746,198.5069,198.5834,11429.0
2020-01-06 15:00:00,207.63,207.74,207.47,207.57,16756.0,198.5834,198.6886,198.4304,198.526,16756.0
2020-01-06 15:30:00,207.63,208.53,207.59,208.49,85376.0,198.5834,199.4442,198.5452,199.406,85376.0
2020-01-07 09:30:00,205.47,208.17,205.47,207.98,21773.0,196.5175,199.0999,196.5175,198.9182,21773.0
2020-01-07 10:00:00,208.12,208.15,207.72,208.06,8322.0,199.0521,199.0808,198.6695,198.9947,8322.0
2020-01-07 10:30:00,208.03,208.51,207.93,208.28,12851.0,198.966,199.4251,198.8704,199.2051,12851.0
2020-01-07 11:00:00,208.3,208.39,208.15,208.15,6761.0,199.2242,199.3103,199.0808,199.0808,6761.0
2020-01-07 11:30:00,208.14,208.25,207.96,207.98,8781.0,199.0712,199.1764,198.899,198.9182,8781.0
2020-01-07 12:00:00,208.02,208.09,207.8,208.06,8864.0,198.9564,199.0234,198.746,198.9947,8864.0
2020-01-07 12:30:00,208.02,208.02,207.34,207.43,10834.0,198.9564,198.9564,198.3061,198.3921,10834.0
2020-01-07 13:00:00,207.44,207.64,207.36,207.4,5316.0,198.4017,198.593,198.3252,198.3634,5316.0
2020-01-07 13:30:00,207.43,207.54,207.28,207.31,12793.0,198.3921,198.4973,198.2487,198.2774,12793.0
2020-01-07 14:00:00,207.34,207.34,207.14,207.26,7074.0,198.3061,198.3061,198.1148,198.2295,7074.0
2020-01-07 14:30:00,207.28,207.3,207.0,207.12,15381.0,198.2487,198.2678,197.9809,198.0956,15381.0
2020-01-07 15:00:00,207.16,207.47,207.16,207.27,10465.0,198.1339,198.4304,198.1339,198.2391,10465.0
2020-01-07 15:30:00,207.21,207.24,206.79,206.83,60625.0,198.1817,198.2104,197.78,197.8183,60625.0
2020-01-08 09:30:00,206.97,208.92,206.5,208.68,27510.0,197.9522,199.8172,197.5027,199.5877,27510.0
2020-01-08 10:00:00,208.93,208.93,208.15,208.9,20976.0,199.8268,199.8268,199.0808,199.7981,20976.0
2020-01-08 10:30:00,208.82,209.08,208.44,208.79,34086.0,199.7216,199.9702,199.3581,199.6929,34086.0
2020-01-08 11:00:00,208.73,208.83,208.08,208.81,23071.0,199.6355,199.7311,199.0138,199.712,23071.0
2020-01-08 11:30:00,208.68,209.1,208.24,208.56,62791.0,199.5877,199.9894,199.1668,199.4729,62791.0
2020-01-08 12:00:00,208.53,208.81,208.15,208.31,17126.0,199.4442,199.712,199.0808,199.2338,17126.0
2020-01-08 12:30:00,208.25,208.39,207.66,207.74,50890.0,199.1764,199.3103,198.6121,198.6886,50890.0
2020-01-08 13:00:00,207.74,207.92,207.58,207.62,18476.0,198.6886,198.8608,198.5356,198.5739,18476.0
2020-01-08 13:30:00,207.63,207.78,207.36,207.4,13546.0,198.5834,198.7269,198.3252,198.3634,13546.0
2020-01-08 14:00:00,207.43,207.74,207.4,207.49,13116.0,198.3921,198.6886,198.3634,198.4495,13116.0
2020-01-08 14:30:00,207.45,208.02,207.45,208.02,12805.0,198.4113,198.9564,198.4113,198.9564,12805.0
2020-01-08 15:00:00,208.11,208.3,207.93,208.27,13981.0,199.0425,199.2242,198.8704,199.1955,13981.0
2020-01-08 15:30:00,208.31,208.4,207.4,207.68,54994.0,199.2338,199.3199,198.3634,198.6312,54994.0
2020-01-09 09:30:00,208.61,208.9,208.1,208.75,18668.0,199.5207,199.7981,199.0329,199.6546,18668.0
2020-01-09 10:00:00,208.67,209.29,208.67,209.2,14684.0,199.5781,200.1711,199.5781,200.085,14684.0
2020-01-09 10:30:00,209.33,209.44,209.2,209.31,11385.0,200.2094,200.3146,200.085,200.1902,11385.0
2020-01-09 11:00:00,209.31,209.42,208.89,208.89,12442.0,200.1902,200.2954,199.7885,199.7885,12442.0
2020-01-09 11:30:00,209.1,209.47,208.98,209.37,25137.0,199.9894,200.3433,199.8746,200.2476,25137.0
2020-01-09 12:00:00,209.43,209.54,209.32,209.47,9302.0,200.305,200.4102,200.1998,200.3433,9302.0
2020-01-09 12:30:00,209.46,209.53,209.27,209.5,7586.0,200.3337,200.4006,200.152,200.3719,7586.0
2020-01-09 13:00:00,209.48,209.53,208.99,209.01,6634.0,200.3528,200.4006,199.8842,199.9033,6634.0
2020-01-09 13:30:00,208.99,209.3,208.99,209.12,15747.0,199.8842,200.1807,199.8842,200.0085,15747.0
2020-01-09 14:00:00,209.17,209.19,208.87,208.92,18647.0,200.0563,200.0755,199.7694,199.8172,18647.0
2020-01-09 14:30:00,208.97,209.29,208.88,208.95,22376.0,199.865,200.1711,199.779,199.8459,22376.0
2020-01-09 15:00:00,208.95,209.0,208.77,208.89,16919.0,199.8459,199.8937,199.6738,199.7885,16919.0
2020-01-09 15:30:00,208.95,209.22,208.72,209.13,69498.0,199.8459,200.1041,199.6259,200.0181,69498.0
2020-01-10 09:30:00,209.38,209.83,209.11,209.27,24739.0,200.2572,200.6876,199.9989,200.152,24739.0
2020-01-10 10:00:00,209.4,209.55,208.76,208.84,9514.0,200.2763,200.4198,199.6642,199.7407,9514.0
2020-01-10 10:30:00,208.85,208.89,208.24,208.53,11196.0,199.7503,199.7885,199.1668,199.4442,11196.0
2020-01-10 11:00:00,208.53,208.89,208.31,208.31,14383.0,199.4442,199.7885,199.2338,199.2338,14383.0
2020-01-10 11:30:00,208.31,208.51,208.16,208.41,7026.0,199.2338,199.4251,199.0903,199.3294,7026.0
2020-01-10 12:00:00,208.44,208.45,207.91,208.28,7884.0,199.3581,199.3677,198.8512,199.2051,7884.0
2020-01-10 12:30:00,208.33,208.63,208.29,208.38,11823.0,199.2529,199.5399,199.2147,199.3007,11823.0
2020-01-10 13:00:00,208.36,208.55,208.04,208.04,23005.0,199.2816,199.4633,198.9756,198.9756,23005.0
2020-01-10 13:30:00,208.09,208.41,208.09,208.35,10200.0,199.0234,199.3294,199.0234,199.2721,10200.0
2020-01-10 14:00:00,208.31,208.31,208.06,208.26,8277.0,199.2338,199.2338,198.9947,199.186,8277.0
2020-01-10 14:30:00,208.2,208.23,207.99,208.07,12959.0,199.1286,199.1573,198.9277,199.0043,12959.0
2020-01-10 15:00:00,208.04,208.06,207.81,207.96,14271.0,198.9756,198.9947,198.7556,198.899,14271.0
2020-01-10 15:30:00,207.92,208.09,207.56,208.04,67981.0,198.8608,199.0234,198.5165,198.9756,67981.0
2020-01-13 09:30:00,208.31,209.46,207.55,209.31,40390.0,199.2338,200.3337,198.5069,200.1902,40390.0
2020-01-13 10:00:00,209.32,209.4,208.82,209.28,10516.0,200.1998,200.2763,199.7216,200.1615,10516.0
2020-01-13 10:30:00,209.29,209.44,209.12,209.23,18883.0,200.1711,200.3146,200.0085,200.1137,18883.0
2020-01-13 11:00:00,209.22,209.22,208.62,208.73,18209.0,200.1041,200.1041,199.5303,199.6355,18209.0
2020-01-13 11:30:00,208.72,209.02,208.59,208.95,7719.0,199.6259,199.9129,199.5016,199.8459,7719.0
2020-01-13 12:00:00,209.02,209.44,209.02,209.39,23989.0,199.9129,200.3146,199.9129,200.2667,23989.0
2020-01-13 12:30:00,209.36,209.45,209.19,209.33,10686.0,200.238,200.3241,200.0755,200.2094,10686.0
2020-01-13 13:00:00,209.31,209.37,208.99,209.07,8928.0,200.1902,200.2476,199.8842,199.9607,8928.0
2020-01-13 13:30:00,209.09,209.28,208.76,208.79,10626.0,199.9798,200.1615,199.6642,199.6929,10626.0
2020-01-13 14:00:00,208.9,209.02,208.75,208.94,13029.0,199.7981,199.9129,199.6546,199.8363,13029.0
2020-01-13 14:30:00,208.97,208.99,208.71,208.74,14455.0,199.865,199.8842,199.6164,199.6451,14455.0
2020-01-13 15:00:00,208.79,208.79,208.39,208.45,21310.0,199.6929,199.6929,199.3103,199.3677,21310.0
2020-01-13 15:30:00,208.47,209.07,208.46,209.07,77914.0,199.3868,199.9607,199.3773,199.9607,77914.0
2020-01-14 09:30:00,208.6,209.24,208.21,208.71,18229.0,199.5112,200.1233,199.1382,199.6164,18229.0
2020-01-14 10:00:00,208.85,209.17,208.36,208.43,12128.0,199.7503,200.0563,199.2816,199.3486,12128.0
2020-01-14 10:30:00,208.46,208.79,208.37,208.73,12455.0,199.3773,199.6929,199.2912,199.6355,12455.0
2020-01-14 11:00:00,208.79,208.82,208.14,208.2,10505.0,199.6929,199.7216,199.0712,199.1286,10505.0
2020-01-14 11:30:00,208.16,208.78,208.16,208.78,12640.0,199.0903,199.6833,199.0903,199.6833,12640.0
2020-01-14 12:00:00,208.76,208.8,208.55,208.57,8516.0,199.6642,199.7024,199.4633,199.4825,8516.0
2020-01-14 12:30:00,208.61,208.73,208.56,208.67,8393.0,199.5207,199.6355,199.4729,199.5781,8393.0
2020-01-14 13:00:00,208.69,208.9,208.68,208.71,12287.0,199.5972,199.7981,199.5877,199.6164,12287.0
2020-01-14 13:30:00,208.72,208.75,208.06,208.22,11563.0,199.6259,199.6546,198.9947,199.1477,11563.0
2020-01-14 14:00:00,208.24,208.26,207.85,208.19,12317.0,199.1668,199.186,198.7938,199.119,12317.0
2020-01-14 14:30:00,208.23,208.33,207.95,207.95,9525.0,199.1573,199.2529,198.8895,198.8895,9525.0
2020-01-14 15:00:00,208.01,208.16,207.49,207.52,14383.0,198.9469,199.0903,198.4495,198.4782,14383.0
2020-01-14 15:30:00,207.51,207.63,206.73,207.62,100081.0,198.4687,198.5834,197.7226,198.5739,100081.0
2020-01-15 09:30:00,207.69,209.05,206.97,208.9,26610.0,198.6408,199.9416,197.9522,199.7981,26610.0
2020-01-15 10:00:00,208.84,209.61,208.83,209.31,21226.0,199.7407,200.4772,199.7311,200.1902,21226.0
2020-01-15 10:30:00,209.34,209.93,209.28,209.81,18435.0,200.2189,200.7832,200.1615,200.6684,18435.0
2020-01-15 11:00:00,209.81,209.89,209.39,209.61,14635.0,200.6684,200.745,200.2667,200.4772,14635.0
2020-01-15 11:30:00,209.66,210.32,209.65,209.94,32545.0,200.525,201.1562,200.5154,200.7928,32545.0
2020-01-15 12:00:00,210.06,210.08,209.64,209.64,11950.0,200.9075,200.9267,200.5058,200.5058,11950.0
2020-01-15 12:30:00,209.66,209.76,209.12,209.12,10552.0,200.525,200.6206,200.0085,200.0085,10552.0
2020-01-15 13:00:00,209.11,209.39,209.11,209.36,8023.0,199.9989,200.2667,199.9989,200.238,8023.0
2020-01-15 13:30:00,209.36,209.59,209.31,209.34,11313.0,200.238,200.458,200.1902,200.2189,11313.0
2020-01-15 14:00:00,209.38,209.67,209.37,209.6,16738.0,200.2572,200.5345,200.2476,200.4676,16738.0
2020-01-15 14:30:00,209.66,209.73,209.28,209.28,11613.0,200.525,200.5919,200.1615,200.1615,11613.0
2020-01-15 15:00:00,209.26,209.26,208.71,208.81,19740.0,200.1424,200.1424,199.6164,199.712,19740.0
2020-01-15 15:30:00,208.78,209.05,208.4,209.02,69085.0,199.6833,199.9416,199.3199,199.9129,69085.0
2020-01-16 09:30:00,210.17,210.98,209.11,210.13,41783.0,201.0128,201.7875,199.9989,200.9745,41783.0
2020-01-16 10:00:00,210.19,210.19,209.31,209.59,7990.0,201.0319,201.0319,200.1902,200.458,7990.0
2020-01-16 10:30:00,209.62,209.87,209.41,209.69,10432.0,200.4867,200.7258,200.2859,200.5537,10432.0
2020-01-16 11:00:00,209.81,209.84,209.52,209.67,14710.0,200.6684,200.6971,200.3911,200.5345,14710.0
2020-01-16 11:30:00,209.65,209.97,209.59,209.9,11487.0,200.5154,200.8215,200.458,200.7545,11487.0
2020-01-16 12:00:00,209.93,209.94,209.64,209.76,20285.0,200.7832,200.7928,200.5058,200.6206,20285.0
2020-01-16 12:30:00,209.77,209.9,209.69,209.86,10965.0,200.6302,200.7545,200.5537,200.7163,10965.0
2020-01-16 13:00:00,209.89,210.18,209.86,209.94,18185.0,200.745,201.0223,200.7163,200.7928,18185.0
2020-01-16 13:30:00,209.92,210.08,209.82,210.01,18530.0,200.7736,200.9267,200.678,200.8597,18530.0
2020-01-16 14:00:00,210.0,210.01,209.8,209.83,9311.0,200.8502,200.8597,200.6589,200.6876,9311.0
2020-01-16 14:30:00,209.84,209.84,209.57,209.69,15757.0,200.6971,200.6971,200.4389,200.5537,15757.0
2020-01-16 15:00:00,209.71,209.97,209.65,209.74,13760.0,200.5728,200.8215,200.5154,200.6015,13760.0
2020-01-16 15:30:00,209.77,210.2,209.69,210.2,72830.0,200.6302,201.0414,200.5537,201.0414,72830.0
2020-01-17 09:30:00,210.9,211.96,210.66,211.1,175146.0,201.7109,202.7248,201.4814,201.9022,175146.0
2020-01-17 10:00:00,211.21,211.3,210.81,211.24,24840.0,202.0074,202.0935,201.6249,202.0361,24840.0
2020-01-17 10:30:00,211.24,211.33,211.05,211.25,21460.0,202.0361,202.1222,201.8544,202.0457,21460.0
2020-01-17 11:00:00,211.3,211.35,211.04,211.29,26860.0,202.0935,202.1413,201.8448,202.084,26860.0
2020-01-17 11:30:00,211.3,211.36,211.05,211.1,22525.0,202.0935,202.1509,201.8544,201.9022,22525.0
2020-01-17 12:00:00,211.12,211.2,210.94,211.2,13844.0,201.9214,201.9979,201.7492,201.9979,13844.0
2020-01-17 12:30:00,211.17,211.2,210.94,211.04,13145.0,201.9692,201.9979,201.7492,201.8448,13145.0
2020-01-17 13:00:00,211.01,211.14,210.64,210.64,10663.0,201.8162,201.9405,201.4623,201.4623,10663.0
2020-01-17 13:30:00,210.63,210.65,210.43,210.51,13210.0,201.4527,201.4718,201.2614,201.3379,13210.0
2020-01-17 14:00:00,210.54,210.8,210.5,210.53,13092.0,201.3666,201.6153,201.3284,201.3571,13092.0
2020-01-17 14:30:00,210.58,210.67,210.36,210.67,25767.0,201.4049,201.491,201.1945,201.491,25767.0
2020-01-17 15:00:00,210.66,210.79,210.5,210.76,18915.0,201.4814,201.6057,201.3284,201.577,18915.0
2020-01-17 15:30:00,210.76,211.94,210.76,211.66,127080.0,201.577,202.7056,201.577,202.4378,127080.0
2020-01-21 09:30:00,211.3,211.92,210.33,210.46,52110.0,202.0935,202.6865,201.1658,201.2901,52110.0
2020-01-21 10:00:00,210.62,210.84,210.17,210.67,28950.0,201.4431,201.6536,201.0128,201.491,28950.0
2020-01-21 10:30:00,210.77,211.92,210.68,211.75,35330.0,201.5866,202.6865,201.5005,202.5239,35330.0
2020-01-21 11:00:00,211.75,212.11,211.58,212.07,33310.0,202.5239,202.8682,202.3613,202.83,33310.0
2020-01-21 11:30:00,212.01,212.28,211.82,211.82,17834.0,202.7726,203.0308,202.5909,202.5909,17834.0
2020-01-21 12:00:00,211.91,212.07,211.79,212.01,10963.0,202.6769,202.83,202.5622,202.7726,10963.0
2020-01-21 12:30:00,212.03,212.1,211.91,211.97,11504.0,202.7917,202.8587,202.6769,202.7343,11504.0
2020-01-21 13:00:00,211.96,211.98,211.41,211.5,12648.0,202.7248,202.7439,202.1987,202.2848,12648.0
2020-01-21 13:30:00,211.5,211.5,210.91,210.91,13852.0,202.2848,202.2848,201.7205,201.7205,13852.0
2020-01-21 14:00:00,210.91,211.25,210.85,210.93,13585.0,201.7205,202.0457,201.6631,201.7396,13585.0
2020-01-21 14:30:00,210.92,210.94,210.52,210.8,15838.0,201.7301,201.7492,201.3475,201.6153,15838.0
2020-01-21 15:00:00,210.85,211.29,210.85,211.29,21101.0,201.6631,202.084,201.6631,202.084,21101.0
2020-01-21 15:30:00,211.29,211.47,210.61,211.19,114774.0,202.084,202.2561,201.4336,201.9883,114774.0
2020-01-22 09:30:00,211.54,212.33,211.4,212.05,17472.0,202.3231,203.0786,202.1892,202.8108,17472.0
2020-01-22 10:00:00,212.03,212.5,212.0,212.43,15680.0,202.7917,203.2412,202.763,203.1743,15680.0
2020-01-22 10:30:00,212.44,212.83,212.43,212.44,25973.0,203.1838,203.5569,203.1743,203.1838,25973.0
2020-01-22 11:00:00,212.43,212.6,212.22,212.32,26139.0,203.1743,203.3369,202.9734,203.0691,26139.0
2020-01-22 11:30:00,212.26,212.42,212.17,212.26,21547.0,203.0117,203.1647,202.9256,203.0117,21547.0
2020-01-22 12:00:00,212.3,212.31,211.46,211.61,18794.0,203.0499,203.0595,202.2465,202.39,18794.0
2020-01-22 12:30:00,211.59,212.43,211.59,212.36,31607.0,202.3709,203.1743,202.3709,203.1073,31607.0
2020-01-22 13:00:00,212.36,212.43,212.1,212.25,20281.0,203.1073,203.1743,202.8587,203.0021,20281.0
2020-01-22 13:30:00,212.25,212.27,212.02,212.18,16210.0,203.0021,203.0213,202.7821,202.9352,16210.0
2020-01-22 14:00:00,212.17,212.43,212.09,212.24,19235.0,202.9256,203.1743,202.8491,202.9926,19235.0
2020-01-22 14:30:00,212.22,212.39,211.99,212.06,18320.0,202.9734,203.136,202.7535,202.8204,18320.0
2020-01-22 15:00:00,212.03,212.12,211.67,211.77,21232.0,202.7917,202.8778,202.4474,202.543,21232.0
2020-01-22 15:30:00,211.8,212.07,211.59,211.86,81033.0,202.5717,202.83,202.3709,202.6291,81033.0
2020-01-23 09:30:00,210.72,211.93,210.17,211.05,90644.0,201.5388,202.6961,201.0128,201.8544,90644.0
2020-01-23 10:00:00,211.0,211.72,211.0,211.35,37224.0,201.8066,202.4952,201.8066,202.1413,37224.0
2020-01-23 10:30:00,211.3,212.0,211.3,211.86,17804.0,202.0935,202.763,202.0935,202.6291,17804.0
2020-01-23 11:00:00,211.83,211.93,211.36,211.55,20841.0,202.6004,202.6961,202.1509,202.3326,20841.0
2020-01-23 11:30:00,211.57,211.97,211.42,211.97,15761.0,202.3518,202.7343,202.2083,202.7343,15761.0
2020-01-23 12:00:00,211.95,212.57,211.95,212.48,16193.0,202.7152,203.3082,202.7152,203.2221,16193.0
2020-01-23 12:30:00,212.52,212.82,212.26,212.74,42524.0,203.2604,203.5473,203.0117,203.4708,42524.0
2020-01-23 13:00:00,212.68,212.81,212.22,212.68,14983.0,203.4134,203.5377,202.9734,203.4134,14983.0
2020-01-23 13:30:00,212.66,212.99,212.55,212.94,39031.0,203.3943,203.7099,203.2891,203.6621,39031.0
2020-01-23 14:00:00,212.93,213.25,212.88,213.01,28356.0,203.6525,203.9586,203.6047,203.729,28356.0
2020-01-23 14:30:00,212.94,213.28,212.94,213.25,14128.0,203.6621,203.9872,203.6621,203.9586,14128.0
2020-01-23 15:00:00,213.29,213.29,212.69,212.82,31668.0,203.9968,203.9968,203.423,203.5473,31668.0
2020-01-23 15:30:00,212.8,213.13,212.63,213.1,138703.0,203.5282,203.8438,203.3656,203.8151,138703.0
2020-01-24 09:30:00,213.71,214.84,213.09,213.91,28889.0,204.3985,205.4793,203.8055,204.5898,28889.0
2020-01-24 10:00:00,213.96,214.05,213.52,213.78,12434.0,204.6376,204.7237,204.2168,204.4655,12434.0
2020-01-24 10:30:00,213.67,213.82,213.35,213.67,17680.0,204.3603,204.5037,204.0542,204.3603,17680.0
2020-01-24 11:00:00,213.78,213.97,213.56,213.75,14655.0,204.4655,204.6472,204.255,204.4368,14655.0
2020-01-24 11:30:00,213.75,213.8,213.36,213.55,17867.0,204.4368,204.4846,204.0638,204.2455,17867.0
2020-01-24 12:00:00,213.53,213.53,212.65,212.8,14306.0,204.2264,204.2264,203.3847,203.5282,14306.0
2020-01-24 12:30:00,212.88,213.49,212.88,213.43,15726.0,203.6047,204.1881,203.6047,204.1307,15726.0
2020-01-24 13:00:00,213.46,213.48,212.89,213.02,11114.0,204.1594,204.1785,203.6142,203.7386,11114.0
2020-01-24 13:30:00,212.96,212.96,212.05,212.21,12295.0,203.6812,203.6812,202.8108,202.9639,12295.0
2020-01-24 14:00:00,212.21,212.44,211.79,212.07,21954.0,202.9639,203.1838,202.5622,202.83,21954.0
2020-01-24 14:30:00,212.13,212.8,212.05,212.8,14185.0,202.8874,203.5282,202.8108,203.5282,14185.0
2020-01-24 15:00:00,212.8,213.65,212.67,213.34,62249.0,203.5282,204.3411,203.4038,204.0446,62249.0
2020-01-24 15:30:00,213.39,213.55,212.82,213.37,84030.0,204.0925,204.2455,203.5473,204.0733,84030.0
2020-01-27 09:30:00,210.65,213.2,210.65,212.59,32691.0,201.4718,203.9107,201.4718,203.3273,32691.0
2020-01-27 10:00:00,212.69,212.78,211.94,212.49,26989.0,203.423,203.509,202.7056,203.2317,26989.0
2020-01-27 10:30:00,212.51,212.91,212.2,212.91,13964.0,203.2508,203.6334,202.9543,203.6334,13964.0
2020-01-27 11:00:00,212.87,213.15,212.29,212.49,13818.0,203.5951,203.8629,203.0404,203.2317,13818.0
2020-01-27 11:30:00,212.48,212.93,212.17,212.51,12046.0,203.2221,203.6525,202.9256,203.2508,12046.0
2020-01-27 12:00:00,212.46,212.9,212.16,212.72,10851.0,203.203,203.6238,202.916,203.4516,10851.0
2020-01-27 12:30:00,212.61,213.22,212.5,212.75,11073.0,203.3464,203.9299,203.2412,203.4803,11073.0
2020-01-27 13:00:00,212.77,213.02,212.52,212.9,6608.0,203.4995,203.7386,203.2604,203.6238,6608.0
2020-01-27 13:30:00,212.84,213.04,212.55,212.72,13556.0,203.5664,203.7577,203.2891,203.4516,13556.0
2020-01-27 14:00:00,212.7,212.94,212.4,212.94,13796.0,203.4325,203.6621,203.1456,203.6621,13796.0
2020-01-27 14:30:00,212.95,213.01,212.55,212.82,17598.0,203.6716,203.729,203.2891,203.5473,17598.0
2020-01-27 15:00:00,212.74,212.97,212.39,212.72,27537.0,203.4708,203.6908,203.136,203.4516,27537.0
2020-01-27 15:30:00,212.61,212.61,211.89,212.01,57766.0,203.3464,203.3464,202.6578,202.7726,57766.0
2020-01-28 09:30:00,212.25,215.66,212.25,215.61,61978.0,203.0021,206.2636,203.0021,206.2157,61978.0
2020-01-28 10:00:00,215.51,217.3,215.51,217.07,77503.0,206.1201,207.8321,206.1201,207.6121,77503.0
2020-01-28 10:30:00,217.05,217.49,216.77,217.1,39768.0,207.593,208.0138,207.3252,207.6408,39768.0
2020-01-28 11:00:00,217.15,217.44,216.9,217.33,28839.0,207.6886,207.966,207.4495,207.8608,28839.0
2020-01-28 11:30:00,217.28,217.6,216.81,217.42,62524.0,207.813,208.119,207.3634,207.9469,62524.0
2020-01-28 12:00:00,217.39,217.55,217.13,217.34,21129.0,207.9182,208.0712,207.6695,207.8704,21129.0
2020-01-28 12:30:00,217.3,217.3,216.91,217.03,25528.0,207.8321,207.8321,207.4591,207.5739,25528.0
2020-01-28 13:00:00,217.03,217.03,216.68,216.92,18379.0,207.5739,207.5739,207.2391,207.4687,18379.0
2020-01-28 13:30:00,216.94,216.99,216.53,216.92,24546.0,207.4878,207.5356,207.0956,207.4687,24546.0
2020-01-28 14:00:00,216.94,217.4,216.88,217.4,26272.0,207.4878,207.9277,207.4304,207.9277,26272.0
2020-01-28 14:30:00,217.35,217.72,217.35,217.47,23543.0,207.8799,208.2338,207.8799,207.9947,23543.0
2020-01-28 15:00:00,217.5,217.5,217.1,217.24,33681.0,208.0234,208.0234,207.6408,207.7747,33681.0
2020-01-28 15:30:00,217.28,217.43,216.54,216.63,88232.0,207.813,207.9564,207.1052,207.1913,88232.0
2020-01-29 09:30:00,217.0,217.54,216.27,216.62,20036.0,207.5452,208.0616,206.847,207.1817,20036.0
2020-01-29 10:00:00,216.76,217.26,216.64,217.14,14549.0,207.3156,207.7938,207.2009,207.6791,14549.0
2020-01-29 10:30:00,217.18,217.82,217.18,217.78,18889.0,207.7173,208.3294,207.7173,208.2912,18889.0
2020-01-29 11:00:00,217.82,217.85,217.39,217.71,18465.0,208.3294,208.3581,207.9182,208.2242,18465.0
2020-01-29 11:30:00,217.69,217.71,216.99,217.45,29031.0,208.2051,208.2242,207.5356,207.9756,29031.0
2020-01-29 12:00:00,217.47,217.89,217.41,217.64,21432.0,207.9947,208.3964,207.9373,208.1573,21432.0
2020-01-29 12:30:00,217.69,217.88,217.31,217.63,103056.0,208.2051,208.3868,207.8417,208.1477,103056.0
2020-01-29 13:00:00,217.73,217.87,217.48,217.68,24009.0,208.2434,208.3773,208.0043,208.1955,24009.0
2020-01-29 13:30:00,217.73,218.16,217.58,217.64,38122.0,208.2434,208.6546,208.0999,208.1573,38122.0
2020-01-29 14:00:00,217.55,218.14,217.53,217.84,40300.0,208.0712,208.6355,208.0521,208.3486,40300.0
2020-01-29 14:30:00,217.87,218.44,217.8,218.14,39702.0,208.3773,208.9224,208.3103,208.6355,39702.0
2020-01-29 15:00:00,218.17,218.25,216.88,217.33,29079.0,208.6642,208.7407,207.4304,207.8608,29079.0
2020-01-29 15:30:00,217.37,217.55,216.57,216.59,98205.0,207.899,208.0712,207.1339,207.153,98205.0
2020-01-30 09:30:00,215.08,216.86,214.55,216.86,29194.0,205.7088,207.4113,205.2019,207.4113,29194.0
2020-01-30 10:00:00,216.88,217.28,216.42,217.28,35754.0,207.4304,207.813,206.9904,207.813,35754.0
2020-01-30 10:30:00,217.28,217.78,216.98,217.49,57846.0,207.813,208.2912,207.526,208.0138,57846.0
2020-01-30 11:00:00,217.54,218.46,217.54,218.09,67563.0,208.0616,208.9416,208.0616,208.5877,67563.0
2020-01-30 11:30:00,218.04,218.99,217.97,218.44,25350.0,208.5399,209.4485,208.4729,208.9224,25350.0
2020-01-30 12:00:00,218.4,218.73,218.27,218.69,97946.0,208.8842,209.1998,208.7598,209.1615,97946.0
2020-01-30 12:30:00,218.61,218.73,218.09,218.33,30796.0,209.085,209.1998,208.5877,208.8172,30796.0
2020-01-30 13:00:00,218.36,218.76,218.29,218.59,31539.0,208.8459,209.2285,208.779,209.0659,31539.0
2020-01-30 13:30:00,218.53,218.68,218.24,218.31,60840.0,209.0085,209.152,208.7311,208.7981,60840.0
2020-01-30 14:00:00,218.38,218.6,218.12,218.53,25925.0,208.865,209.0755,208.6164,209.0085,25925.0
2020-01-30 14:30:00,218.56,218.77,217.85,218.48,46171.0,209.0372,209.238,208.3581,208.9607,46171.0
2020-01-30 15:00:00,218.58,218.77,218.43,218.68,57898.0,209.0563,209.238,208.9129,209.152,57898.0
2020-01-30 15:30:00,218.64,219.85,218.64,219.65,174699.0,209.1137,210.271,209.1137,210.0797,174699.0
2020-01-31 09:30:00,223.76,227.71,222.17,224.2,141896.0,214.4382,218.2236,212.9144,214.8598,141896.0
2020-01-31 10:00:00,224.12,224.46,223.0,223.58,85771.0,214.7832,215.109,213.7098,214.2657,85771.0
2020-01-31 10:30:00,223.59,223.86,222.52,222.68,84021.0,214.2752,214.534,213.2498,213.4032,84021.0
2020-01-31 11:00:00,222.68,222.86,221.1,221.15,80273.0,213.4032,213.5757,211.889,211.9369,80273.0
2020-01-31 11:30:00,221.15,223.19,220.93,222.5,53081.0,211.9369,213.8919,211.7261,213.2307,53081.0
2020-01-31 12:00:00,222.31,222.31,220.97,221.15,31374.0,213.0486,213.0486,211.7644,211.9369,31374.0
2020-01-31 12:30:00,221.12,221.81,220.44,221.39,34387.0,211.9081,212.5694,211.2565,212.1669,34387.0
2020-01-31 13:00:00,221.39,221.9,220.93,221.08,34947.0,212.1669,212.6557,211.7261,211.8698,34947.0
2020-01-31 13:30:00,221.06,222.18,220.3,221.92,47090.0,211.8506,212.924,211.1223,212.6748,47090.0
2020-01-31 14:00:00,221.86,222.84,221.19,221.71,42643.0,212.6173,213.5565,211.9752,212.4736,42643.0
2020-01-31 14:30:00,221.63,222.23,220.96,221.16,34316.0,212.3969,212.9719,211.7548,211.9465,34316.0
2020-01-31 15:00:00,221.15,221.42,220.21,220.37,47146.0,211.9369,212.1956,211.0361,211.1894,47146.0
2020-01-31 15:30:00,220.33,220.61,219.76,220.36,107669.0,211.1511,211.4194,210.6048,211.1798,107669.0
2020-02-03 09:30:00,222.22,224.2,221.42,223.45,43531.0,212.9623,214.8598,212.1956,214.1411,43531.0
2020-02-03 10:00:00,223.64,224.38,223.33,224.18,35041.0,214.3232,215.0323,214.0261,214.8407,35041.0
2020-02-03 10:30:00,224.13,224.85,224.07,224.67,53192.0,214.7927,215.4828,214.7352,215.3103,53192.0
2020-02-03 11:00:00,224.67,225.75,224.42,225.46,48063.0,215.3103,216.3453,215.0707,216.0673,48063.0
2020-02-03 11:30:00,225.33,225.33,224.56,224.93,49608.0,215.9428,215.9428,215.2048,215.5594,49608.0
2020-02-03 12:00:00,224.87,225.33,224.57,225.18,29300.0,215.5019,215.9428,215.2144,215.799,29300.0
2020-02-03 12:30:00,225.17,225.37,224.8,225.32,30633.0,215.7894,215.9811,215.4348,215.9332,30633.0
2020-02-03 13:00:00,225.42,225.46,224.3,224.54,44011.0,216.029,216.0673,214.9557,215.1857,44011.0
2020-02-03 13:30:00,224.54,225.37,224.35,225.34,32549.0,215.1857,215.9811,215.0036,215.9523,32549.0
2020-02-03 14:00:00,225.27,225.42,224.81,225.3,40211.0,215.8853,216.029,215.4444,215.914,40211.0
2020-02-03 14:30:00,225.31,225.46,225.06,225.43,36861.0,215.9236,216.0673,215.684,216.0386,36861.0
2020-02-03 15:00:00,225.42,225.47,224.9,225.16,40329.0,216.029,216.0769,215.5307,215.7798,40329.0
2020-02-03 15:30:00,225.17,225.41,224.79,225.05,129345.0,215.7894,216.0194,215.4253,215.6744,129345.0
2020-02-04 09:30:00,227.0,228.61,226.48,227.52,81180.0,217.5432,219.0861,217.0448,218.0415,81180.0
2020-02-04 10:00:00,227.53,227.7,226.82,227.28,44493.0,218.0511,218.214,217.3707,217.8115,44493.0
2020-02-04 10:30:00,227.3,227.87,227.17,227.27,30954.0,217.8307,218.3769,217.7061,217.8019,30954.0
2020-02-04 11:00:00,227.25,227.29,226.64,226.95,34986.0,217.7828,217.8211,217.1982,217.4953,34986.0
2020-02-04 11:30:00,227.0,227.24,226.88,227.07,18382.0,217.5432,217.7732,217.4282,217.6103,18382.0
2020-02-04 12:00:00,227.09,228.63,227.09,228.19,41815.0,217.6294,219.1053,217.6294,218.6836,41815.0
2020-02-04 12:30:00,228.18,228.18,227.47,227.95,18685.0,218.674,218.674,217.9936,218.4536,18685.0
2020-02-04 13:00:00,227.99,228.11,227.19,227.49,43610.0,218.4919,218.6069,217.7253,218.0128,43610.0
2020-02-04 13:30:00,227.47,227.98,227.35,227.86,30133.0,217.9936,218.4824,217.8786,218.3674,30133.0
2020-02-04 14:00:00,227.84,228.47,227.72,227.86,34639.0,218.3482,218.9519,218.2332,218.3674,34639.0
2020-02-04 14:30:00,227.87,228.32,227.84,228.14,37927.0,218.3769,218.8082,218.3482,218.6357,37927.0
2020-02-04 15:00:00,228.14,228.14,227.64,227.68,40370.0,218.6357,218.6357,218.1565,218.1949,40370.0
2020-02-04 15:30:00,227.7,228.05,226.62,226.65,198771.0,218.214,218.5494,217.179,217.2078,198771.0
2020-02-05 09:30:00,229.46,229.65,226.74,228.18,42988.0,219.9007,220.0828,217.294,218.674,42988.0
2020-02-05 10:00:00,228.12,228.46,227.7,228.1,28113.0,218.6165,218.9424,218.214,218.5974,28113.0
2020-02-05 10:30:00,228.25,228.52,227.71,228.51,32335.0,218.7411,218.9999,218.2236,218.9903,32335.0
2020-02-05 11:00:00,228.46,228.57,227.91,228.44,37093.0,218.9424,219.0478,218.4153,218.9232,37093.0
2020-02-05 11:30:00,228.37,228.49,227.89,228.48,48417.0,218.8561,218.9711,218.3961,218.9615,48417.0
2020-02-05 12:00:00,228.42,228.59,227.7,227.93,47245.0,218.904,219.0669,218.214,218.4344,47245.0
2020-02-05 12:30:00,227.92,227.96,227.24,227.28,45706.0,218.4249,218.4632,217.7732,217.8115,45706.0
2020-02-05 13:00:00,227.28,227.43,226.57,227.28,32976.0,217.8115,217.9553,217.1311,217.8115,32976.0
2020-02-05 13:30:00,227.26,227.95,227.09,227.87,42153.0,217.7924,218.4536,217.6294,218.3769,42153.0
2020-02-05 14:00:00,227.88,227.88,227.47,227.74,38792.0,218.3865,218.3865,217.9936,218.2524,38792.0
2020-02-05 14:30:00,227.74,228.55,227.65,228.45,28375.0,218.2524,219.0286,218.1661,218.9328,28375.0
2020-02-05 15:00:00,228.45,228.97,228.45,228.86,47423.0,218.9328,219.4311,218.9328,219.3257,47423.0
2020-02-05 15:30:00,228.84,229.08,227.45,228.31,194222.0,219.3065,219.5365,217.9744,218.7986,194222.0
2020-02-06 09:30:00,228.41,229.22,227.91,229.22,50714.0,218.8944,219.6707,218.4153,219.6707,50714.0
2020-02-06 10:00:00,229.13,229.33,228.49,229.1,27272.0,219.5844,219.7761,218.9711,219.5557,27272.0
2020-02-06 10:30:00,229.1,229.26,228.71,228.71,27156.0,219.5557,219.709,219.1819,219.1819,27156.0
2020-02-06 11:00:00,228.87,228.87,228.17,228.41,21283.0,219.3353,219.3353,218.6644,218.8944,21283.0
2020-02-06 11:30:00,228.45,228.81,228.16,228.18,29645.0,218.9328,219.2778,218.6549,218.674,29645.0
2020-02-06 12:00:00,228.31,228.82,228.31,228.72,30106.0,218.7986,219.2874,218.7986,219.1915,30106.0
2020-02-06 12:30:00,228.72,229.0,228.51,228.98,32529.0,219.1915,219.4599,218.9903,219.4407,32529.0
2020-02-06 13:00:00,228.95,229.35,228.79,229.12,28373.0,219.4119,219.7953,219.2586,219.5749,28373.0
2020-02-06 13:30:00,229.16,229.91,229.16,229.84,27554.0,219.6132,220.332,219.6132,220.2649,27554.0
2020-02-06 14:00:00,229.84,230.04,229.51,229.69,36326.0,220.2649,220.4565,219.9486,220.1211,36326.0
2020-02-06 14:30:00,229.71,229.9,229.41,229.71,36304.0,220.1403,220.3224,219.8528,220.1403,36304.0
2020-02-06 15:00:00,229.68,229.68,229.37,229.57,40628.0,220.1115,220.1115,219.8145,220.0061,40628.0
2020-02-06 15:30:00,229.61,229.8,229.27,229.66,85381.0,220.0445,220.2265,219.7186,220.0924,85381.0
2020-02-07 09:30:00,229.87,230.34,228.88,229.94,18773.0,220.2936,220.744,219.3449,220.3607,18773.0
2020-02-07 10:00:00,229.86,230.31,229.21,230.31,17994.0,220.284,220.7153,219.6611,220.7153,17994.0
2020-02-07 10:30:00,230.24,230.6,229.68,230.27,21014.0,220.6482,220.9932,220.1115,220.677,21014.0
2020-02-07 11:00:00,230.26,230.26,229.75,229.79,77994.0,220.6674,220.6674,220.1786,220.217,77994.0
2020-02-07 11:30:00,229.87,229.99,229.46,229.74,8829.0,220.2936,220.4086,219.9007,220.169,8829.0
2020-02-07 12:00:00,229.78,230.2,229.78,230.14,11132.0,220.2074,220.6099,220.2074,220.5524,11132.0
2020-02-07 12:30:00,230.16,230.16,229.34,229.44,11568.0,220.5715,220.5715,219.7857,219.8815,11568.0
2020-02-07 13:00:00,229.51,229.67,229.34,229.64,8566.0,219.9486,220.102,219.7857,220.0732,8566.0
2020-02-07 13:30:00,229.7,229.74,229.26,229.54,21468.0,220.1307,220.169,219.709,219.9774,21468.0
2020-02-07 14:00:00,229.51,229.72,229.23,229.69,20358.0,219.9486,220.1499,219.6803,220.1211,20358.0
2020-02-07 14:30:00,229.66,230.32,229.65,230.29,17434.0,220.0924,220.7249,220.0828,220.6961,17434.0
2020-02-07 15:00:00,230.35,230.59,230.08,230.08,32069.0,220.7536,220.9836,220.4949,220.4949,32069.0
2020-02-07 15:30:00,230.09,230.44,229.92,230.13,112655.0,220.5045,220.8399,220.3415,220.5428,112655.0
2020-02-10 09:30:00,229.64,230.76,229.14,230.66,34658.0,220.0732,221.1465,219.594,221.0507,34658.0
2020-02-10 10:00:00,230.6,230.61,229.55,229.7,38267.0,220.9932,221.0028,219.987,220.1307,38267.0
2020-02-10 10:30:00,229.84,230.11,229.73,229.83,18007.0,220.2649,220.5236,220.1595,220.2553,18007.0
2020-02-10 11:00:00,229.87,229.87,229.51,229.51,15750.0,220.2936,220.2936,219.9486,219.9486,15750.0
2020-02-10 11:30:00,229.55,229.7,229.24,229.37,16714.0,219.987,220.1307,219.6899,219.8145,16714.0
2020-02-10 12:00:00,229.38,229.5,229.25,229.5,12721.0,219.824,219.939,219.6995,219.939,12721.0
2020-02-10 12:30:00,229.49,229.8,229.26,229.8,14957.0,219.9295,220.2265,219.709,220.2265,14957.0
2020-02-10 13:00:00,229.79,230.34,229.76,230.23,16955.0,220.217,220.744,220.1882,220.6386,16955.0
2020-02-10 13:30:00,230.22,230.42,229.9,230.24,7917.0,220.629,220.8207,220.3224,220.6482,7917.0
2020-02-10 14:00:00,230.12,230.19,229.82,230.06,24939.0,220.5332,220.6003,220.2457,220.4757,24939.0
2020-02-10 14:30:00,230.0,230.61,229.87,230.57,13504.0,220.4182,221.0028,220.2936,220.9645,13504.0
2020-02-10 15:00:00,230.63,231.0,230.62,230.67,19185.0,221.022,221.3765,221.0124,221.0603,19185.0
2020-02-10 15:30:00,230.72,231.23,230.4,231.13,93890.0,221.1082,221.597,220.8015,221.5011,93890.0
2020-02-11 09:30:00,232.0,233.63,231.11,232.71,42695.0,222.3349,223.897,221.482,223.0153,42695.0
2020-02-11 10:00:00,232.81,233.42,232.76,232.9,24008.0,223.1111,223.6957,223.0632,223.1974,24008.0
2020-02-11 10:30:00,232.91,232.95,231.93,232.23,35816.0,223.207,223.2453,222.2678,222.5553,35816.0
2020-02-11 11:00:00,232.21,232.29,231.43,231.76,29311.0,222.5361,222.6128,221.7886,222.1049,29311.0
2020-02-11 11:30:00,231.68,232.04,231.55,231.66,17175.0,222.0282,222.3732,221.9036,222.009,17175.0
2020-02-11 12:00:00,231.72,231.9,231.52,231.67,18667.0,222.0666,222.2391,221.8749,222.0186,18667.0
2020-02-11 12:30:00,231.63,231.86,231.56,231.62,27707.0,221.9803,222.2007,221.9132,221.9707,27707.0
2020-02-11 13:00:00,231.64,232.14,231.6,231.84,49534.0,221.9899,222.4691,221.9515,222.1816,49534.0
2020-02-11 13:30:00,231.89,232.04,231.44,231.49,14379.0,222.2295,222.3732,221.7982,221.8461,14379.0
2020-02-11 14:00:00,231.6,231.79,231.35,231.53,24026.0,221.9515,222.1336,221.712,221.8845,24026.0
2020-02-11 14:30:00,231.66,231.7,231.32,231.34,22918.0,222.009,222.0474,221.6832,221.7024,22918.0
2020-02-11 15:00:00,231.33,231.67,231.27,231.62,27439.0,221.6928,222.0186,221.6353,221.9707,27439.0
2020-02-11 15:30:00,231.67,231.97,231.18,231.28,148394.0,222.0186,222.3061,221.549,221.6449,148394.0
2020-02-12 09:30:00,230.68,231.48,230.42,230.54,52803.0,221.0699,221.8365,220.8207,220.9357,52803.0
2020-02-12 10:00:00,230.53,231.1,230.36,230.98,21508.0,220.9261,221.4724,220.7632,221.3574,21508.0
2020-02-12 10:30:00,231.02,231.69,231.0,231.19,20627.0,221.3957,222.0378,221.3765,221.5586,20627.0
2020-02-12 11:00:00,231.17,231.89,231.16,231.7,15361.0,221.5395,222.2295,221.5299,222.0474,15361.0
2020-02-12 11:30:00,231.7,232.04,231.63,231.7,14679.0,222.0474,222.3732,221.9803,222.0474,14679.0
2020-02-12 12:00:00,231.67,231.78,231.47,231.58,13199.0,222.0186,222.1241,221.827,221.9324,13199.0
2020-02-12 12:30:00,231.56,231.56,230.98,231.03,9687.0,221.9132,221.9132,221.3574,221.4053,9687.0
2020-02-12 13:00:00,231.04,231.14,230.05,230.36,24271.0,221.4149,221.5107,220.4661,220.7632,24271.0
2020-02-12 13:30:00,230.36,230.91,230.31,230.88,13827.0,220.7632,221.2903,220.7153,221.2615,13827.0
2020-02-12 14:00:00,230.97,231.53,230.93,231.49,12724.0,221.3478,221.8845,221.3095,221.8461,12724.0
2020-02-12 14:30:00,231.49,231.62,231.3,231.56,17421.0,221.8461,221.9707,221.664,221.9132,17421.0
2020-02-12 15:00:00,231.53,231.7,231.21,231.56,17122.0,221.8845,222.0474,221.5778,221.9132,17122.0
2020-02-12 15:30:00,231.56,231.69,230.88,230.9,59815.0,221.9132,222.0378,221.2615,221.2807,59815.0
2020-02-13 09:30:00,230.91,232.32,230.76,232.15,33530.0,221.2903,222.6416,221.1465,222.4786,33530.0
2020-02-13 10:00:00,232.03,232.21,231.8,231.96,16019.0,222.3636,222.5361,222.1432,222.2966,16019.0
2020-02-13 10:30:00,232.07,233.17,232.04,232.82,18592.0,222.402,223.4561,222.3732,223.1207,18592.0
2020-02-13 11:00:00,232.73,232.81,232.38,232.65,8920.0,223.0345,223.1111,222.6991,222.9578,8920.0
2020-02-13 11:30:00,232.64,232.74,232.23,232.37,8102.0,222.9482,223.0441,222.5553,222.6895,8102.0
2020-02-13 12:00:00,232.4,232.6,232.19,232.46,15373.0,222.7182,222.9099,222.517,222.7757,15373.0
2020-02-13 12:30:00,232.43,233.04,232.32,232.92,9974.0,222.747,223.3316,222.6416,223.2166,9974.0
2020-02-13 13:00:00,232.88,232.93,232.27,232.76,9910.0,223.1782,223.2261,222.5936,223.0632,9910.0
2020-02-13 13:30:00,232.76,233.56,232.62,233.16,21400.0,223.0632,223.8299,222.9291,223.4466,21400.0
2020-02-13 14:00:00,233.2,233.31,232.76,232.99,16603.0,223.4849,223.5903,223.0632,223.2836,16603.0
2020-02-13 14:30:00,233.03,234.05,233.0,233.87,33687.0,223.322,224.2995,223.2932,224.127,33687.0
2020-02-13 15:00:00,233.93,234.38,233.63,234.32,32591.0,224.1845,224.6157,223.897,224.5582,32591.0
2020-02-13 15:30:00,234.29,234.59,233.8,234.57,121055.0,224.5295,224.817,224.0599,224.7978,121055.0
2020-02-14 09:30:00,234.89,235.38,233.84,233.84,32431.0,225.1045,225.5741,224.0982,224.0982,32431.0
2020-02-14 10:00:00,233.87,234.93,233.74,234.65,21705.0,224.127,225.1428,224.0024,224.8745,21705.0
2020-02-14 10:30:00,234.58,234.99,234.17,234.91,16974.0,224.8074,225.2003,224.4145,225.1237,16974.0
2020-02-14 11:00:00,234.84,235.25,234.82,234.84,15083.0,225.0566,225.4495,225.0374,225.0566,15083.0
2020-02-14 11:30:00,234.82,235.19,234.78,235.01,15623.0,225.0374,225.392,224.9991,225.2195,15623.0
2020-02-14 12:00:00,234.97,235.69,234.9,235.43,16141.0,225.1812,225.8712,225.1141,225.622,16141.0
2020-02-14 12:30:00,235.44,235.54,235.17,235.22,10507.0,225.6316,225.7274,225.3728,225.4207,10507.0
2020-02-14 13:00:00,235.16,235.35,235.05,235.11,8906.0,225.3632,225.5453,225.2578,225.3153,8906.0
2020-02-14 13:30:00,235.13,235.19,234.72,234.84,14000.0,225.3345,225.392,224.9416,225.0566,14000.0
2020-02-14 14:00:00,234.84,235.23,234.51,235.14,20336.0,225.0566,225.4303,224.7403,225.3441,20336.0
2020-02-14 14:30:00,235.13,235.3,234.94,234.96,14543.0,225.3345,225.4974,225.1524,225.1716,14543.0
2020-02-14 15:00:00,234.89,235.17,234.8,235.12,15623.0,225.1045,225.3728,225.0182,225.3249,15623.0
2020-02-14 15:30:00,235.12,235.81,235.08,235.79,70956.0,225.3249,225.9862,225.2866,225.967,70956.0
2020-02-18 09:30:00,233.32,234.97,232.54,234.97,117770.0,223.5999,225.1812,222.8524,225.1812,117770.0
2020-02-18 10:00:00,234.87,235.01,234.19,234.64,24846.0,225.0853,225.2195,224.4337,224.8649,24846.0
2020-02-18 10:30:00,234.61,234.88,234.34,234.37,37215.0,224.8362,225.0949,224.5774,224.6062,37215.0
2020-02-18 11:00:00,234.23,234.53,233.75,233.9,45301.0,224.472,224.7595,224.012,224.1557,45301.0
2020-02-18 11:30:00,233.9,234.28,233.81,233.97,27754.0,224.1557,224.5199,224.0695,224.2228,27754.0
2020-02-18 12:00:00,233.99,234.5,233.95,234.36,29264.0,224.242,224.7307,224.2036,224.5966,29264.0
2020-02-18 12:30:00,234.4,234.86,234.4,234.83,12645.0,224.6349,225.0757,224.6349,225.047,12645.0
2020-02-18 13:00:00,234.82,235.0,234.61,234.63,21561.0,225.0374,225.2099,224.8362,224.8553,21561.0
2020-02-18 13:30:00,234.65,234.94,234.65,234.85,14414.0,224.8745,225.1524,224.8745,225.0662,14414.0
2020-02-18 14:00:00,234.86,235.38,234.63,235.36,29705.0,225.0757,225.5741,224.8553,225.5549,29705.0
2020-02-18 14:30:00,235.36,235.46,235.14,235.44,10189.0,225.5549,225.6507,225.3441,225.6316,10189.0
2020-02-18 15:00:00,235.41,235.41,234.86,235.37,30683.0,225.6028,225.6028,225.0757,225.5645,30683.0
2020-02-18 15:30:00,235.24,235.27,234.71,235.26,46355.0,225.4399,225.4687,224.932,225.4591,46355.0
2020-02-19 09:30:00,236.65,236.95,235.42,235.56,87514.0,226.7912,227.0787,225.6124,225.7466,87514.0
2020-02-19 10:00:00,235.56,237.5,235.35,237.13,78557.0,225.7466,227.6058,225.5453,227.2512,78557.0
2020-02-19 10:30:00,237.05,237.25,236.73,236.87,24302.0,227.1745,227.3662,226.8678,227.002,24302.0
2020-02-19 11:00:00,236.82,237.04,236.59,237.0,31355.0,226.9541,227.1649,226.7337,227.1266,31355.0
2020-02-19 11:30:00,237.04,237.7,236.95,237.35,29260.0,227.1649,227.7974,227.0787,227.462,29260.0
2020-02-19 12:00:00,237.47,237.91,237.44,237.67,15112.0,227.577,227.9987,227.5483,227.7687,15112.0
2020-02-19 12:30:00,237.64,238.08,237.63,237.85,69227.0,227.7399,228.1616,227.7303,227.9412,69227.0
2020-02-19 13:00:00,237.88,238.19,237.65,237.97,113582.0,227.9699,228.267,227.7495,228.0562,113582.0
2020-02-19 13:30:00,237.93,238.16,237.52,237.67,113890.0,228.0178,228.2383,227.6249,227.7687,113890.0
2020-02-19 14:00:00,237.84,238.01,237.64,237.98,100477.0,227.9316,228.0945,227.7399,228.0658,100477.0
2020-02-19 14:30:00,237.91,238.17,237.77,237.87,39091.0,227.9987,228.2478,227.8645,227.9603,39091.0
2020-02-19 15:00:00,237.88,237.99,237.64,237.95,49628.0,227.9699,228.0753,227.7399,228.037,49628.0
2020-02-19 15:30:00,237.88,238.08,237.33,237.42,115863.0,227.9699,228.1616,227.4428,227.5291,115863.0
2020-02-20 09:30:00,236.82,237.38,235.03,236.37,64447.0,226.9541,227.4908,225.2387,226.5228,64447.0
2020-02-20 10:00:00,236.31,236.37,235.83,236.19,27092.0,226.4653,226.5228,226.0053,226.3503,27092.0
2020-02-20 10:30:00,236.14,236.31,235.35,235.35,55172.0,226.3024,226.4653,225.5453,225.5453,55172.0
2020-02-20 11:00:00,235.34,235.34,233.51,233.51,42144.0,225.5357,225.5357,223.782,223.782,42144.0
2020-02-20 11:30:00,233.61,234.05,232.34,233.69,53851.0,223.8778,224.2995,222.6607,223.9545,53851.0
2020-02-20 12:00:00,233.63,233.96,232.7,233.0,21162.0,223.897,224.2132,223.0057,223.2932,21162.0
2020-02-20 12:30:00,233.07,233.37,232.53,233.32,16690.0,223.3603,223.6478,222.8428,223.5999,16690.0
2020-02-20 13:00:00,233.2,234.29,233.2,234.03,28034.0,223.4849,224.5295,223.4849,224.2803,28034.0
2020-02-20 13:30:00,234.12,234.22,233.71,234.04,15453.0,224.3666,224.4624,223.9736,224.2899,15453.0
2020-02-20 14:00:00,234.18,234.64,234.15,234.27,15348.0,224.4241,224.8649,224.3953,224.5103,15348.0
2020-02-20 14:30:00,234.31,234.61,234.26,234.44,18895.0,224.5487,224.8362,224.5007,224.6732,18895.0
2020-02-20 15:00:00,234.48,234.83,234.17,234.62,31218.0,224.7116,225.047,224.4145,224.8457,31218.0
2020-02-20 15:30:00,234.65,234.73,234.32,234.33,73382.0,224.8745,224.9512,224.5582,224.5678,73382.0
2020-02-21 09:30:00,234.27,234.75,232.5,232.83,73410.0,224.5103,224.9703,222.8141,223.1303,73410.0
2020-02-21 10:00:00,232.84,232.99,232.47,232.85,26674.0,223.1399,223.2836,222.7853,223.1495,26674.0
2020-02-21 10:30:00,232.81,232.81,231.33,231.51,15391.0,223.1111,223.1111,221.6928,221.8653,15391.0
2020-02-21 11:00:00,231.58,231.92,230.69,231.91,41195.0,221.9324,222.2582,221.0795,222.2486,41195.0
2020-02-21 11:30:00,231.95,232.64,231.91,232.46,12696.0,222.287,222.9482,222.2486,222.7757,12696.0
2020-02-21 12:00:00,232.47,232.74,232.38,232.45,6474.0,222.7853,223.0441,222.6991,222.7661,6474.0
2020-02-21 12:30:00,232.56,232.68,232.43,232.45,7083.0,222.8716,222.9866,222.747,222.7661,7083.0
2020-02-21 13:00:00,232.5,232.5,231.52,231.89,30168.0,222.8141,222.8141,221.8749,222.2295,30168.0
2020-02-21 13:30:00,231.88,232.23,231.69,232.05,7846.0,222.2199,222.5553,222.0378,222.3828,7846.0
2020-02-21 14:00:00,232.01,232.46,231.13,231.72,51677.0,222.3445,222.7757,221.5011,222.0666,51677.0
2020-02-21 14:30:00,231.68,231.75,230.96,231.01,33226.0,222.0282,222.0953,221.3382,221.3861,33226.0
2020-02-21 15:00:00,231.06,231.26,230.74,231.14,35562.0,221.434,221.6257,221.1274,221.5107,35562.0
2020-02-21 15:30:00,231.2,231.63,230.96,231.48,117196.0,221.5682,221.9803,221.3382,221.8365,117196.0
2020-02-24 09:30:00,226.93,230.15,226.93,228.11,81164.0,217.4761,220.562,217.4761,218.6069,81164.0
2020-02-24 10:00:00,228.04,228.22,227.1,227.22,47438.0,218.5399,218.7124,217.639,217.754,47438.0
2020-02-24 10:30:00,227.07,228.04,226.96,227.73,41465.0,217.6103,218.5399,217.5049,218.2428,41465.0
2020-02-24 11:00:00,227.74,227.95,227.24,227.42,37501.0,218.2524,218.4536,217.7732,217.9457,37501.0
2020-02-24 11:30:00,227.47,227.52,225.58,225.98,36486.0,217.9936,218.0415,216.1823,216.5657,36486.0
2020-02-24 12:00:00,225.88,225.91,224.61,224.75,27944.0,216.4698,216.4986,215.2528,215.3869,27944.0
2020-02-24 12:30:00,224.73,225.19,224.05,224.1,26645.0,215.3678,215.8086,214.7161,214.764,26645.0
2020-02-24 13:00:00,224.07,224.2,223.07,224.13,27882.0,214.7352,214.8598,213.7769,214.7927,27882.0
2020-02-24 13:30:00,224.14,224.97,224.11,224.71,24558.0,214.8023,215.5978,214.7736,215.3486,24558.0
2020-02-24 14:00:00,224.73,224.89,223.63,224.89,35612.0,215.3678,215.5211,214.3136,215.5211,35612.0
2020-02-24 14:30:00,224.89,224.95,224.05,224.57,56856.0,215.5211,215.5786,214.7161,215.2144,56856.0
2020-02-24 15:00:00,224.62,225.18,223.94,224.0,72425.0,215.2623,215.799,214.6107,214.6682,72425.0
2020-02-24 15:30:00,224.02,224.64,223.17,223.35,191742.0,214.6873,215.2815,213.8727,214.0452,191742.0
2020-02-25 09:30:00,227.38,227.91,225.16,227.65,82642.0,217.9074,218.4153,215.7798,218.1661,82642.0
2020-02-25 10:00:00,227.51,228.17,225.55,225.82,65955.0,218.0319,218.6644,216.1536,216.4123,65955.0
2020-02-25 10:30:00,225.93,226.76,224.5,225.44,44987.0,216.5178,217.3132,215.1473,216.0482,44987.0
2020-02-25 11:00:00,225.55,225.85,224.2,225.41,99959.0,216.1536,216.4411,214.8598,216.0194,99959.0
2020-02-25 11:30:00,225.42,226.34,225.26,225.69,35882.0,216.029,216.9107,215.8757,216.2878,35882.0
2020-02-25 12:00:00,225.67,226.05,225.24,225.3,33603.0,216.2686,216.6328,215.8565,215.914,33603.0
2020-02-25 12:30:00,225.34,226.16,224.89,224.92,37663.0,215.9523,216.7382,215.5211,215.5498,37663.0
2020-02-25 13:00:00,225.01,225.64,224.43,225.07,31204.0,215.6361,216.2398,215.0803,215.6936,31204.0
2020-02-25 13:30:00,224.96,225.0,223.91,223.91,37083.0,215.5882,215.6265,214.5819,214.5819,37083.0
2020-02-25 14:00:00,223.9,223.94,221.95,222.13,53173.0,214.5723,214.6107,212.7036,212.8761,53173.0
2020-02-25 14:30:00,222.22,223.66,221.61,223.25,78992.0,212.9623,214.3423,212.3777,213.9494,78992.0
2020-02-25 15:00:00,223.31,223.84,222.03,222.46,94211.0,214.0069,214.5148,212.7802,213.1923,94211.0
2020-02-25 15:30:00,222.38,223.49,221.47,222.5,185070.0,213.1157,214.1794,212.2436,213.2307,185070.0
2020-02-26 09:30:00,223.64,226.3,222.33,223.67,53949.0,214.3232,216.8723,213.0677,214.3519,53949.0
2020-02-26 10:00:00,223.54,225.57,223.26,225.29,53221.0,214.2273,216.1728,213.959,215.9044,53221.0
2020-02-26 10:30:00,225.16,226.3,225.03,225.34,35148.0,215.7798,216.8723,215.6553,215.9523,35148.0
2020-02-26 11:00:00,225.39,225.39,224.6,225.2,20956.0,216.0003,216.0003,215.2432,215.8182,20956.0
2020-02-26 11:30:00,225.05,225.48,224.31,224.52,41391.0,215.6744,216.0865,214.9653,215.1665,41391.0
2020-02-26 12:00:00,224.6,224.6,222.75,223.69,29698.0,215.2432,215.2432,213.4702,214.3711,29698.0
2020-02-26 12:30:00,223.84,224.55,223.79,224.06,19906.0,214.5148,215.1953,214.4669,214.7257,19906.0
2020-02-26 13:00:00,224.13,224.34,223.54,224.24,25491.0,214.7927,214.994,214.2273,214.8982,25491.0
2020-02-26 13:30:00,224.31,224.31,222.29,222.44,42985.0,214.9653,214.9653,213.0294,213.1732,42985.0
2020-02-26 14:00:00,222.44,223.98,222.19,223.45,40657.0,213.1732,214.649,212.9336,214.1411,40657.0
2020-02-26 14:30:00,223.35,223.63,222.58,222.78,41882.0,214.0452,214.3136,213.3073,213.499,41882.0
2020-02-26 15:00:00,222.75,223.84,222.61,222.76,49337.0,213.4702,214.5148,213.3361,213.4798,49337.0
2020-02-26 15:30:00,222.78,223.53,222.44,222.48,146515.0,213.499,214.2177,213.1732,213.2115,146515.0
2020-02-27 09:30:00,219.84,221.72,219.59,220.51,94436.0,210.6815,212.4832,210.4419,211.3236,94436.0
2020-02-27 10:00:00,220.51,221.42,219.02,219.16,119189.0,211.3236,212.1956,209.8956,210.0298,119189.0
2020-02-27 10:30:00,219.16,219.28,217.83,219.2,31657.0,210.0298,210.1448,208.7552,210.0681,31657.0
2020-02-27 11:00:00,219.51,220.08,218.3,218.52,54308.0,210.3652,210.9115,209.2056,209.4165,54308.0
2020-02-27 11:30:00,218.39,219.71,217.33,219.71,31929.0,209.2919,210.5569,208.276,210.5569,31929.0
2020-02-27 12:00:00,219.68,220.57,218.87,220.16,28553.0,210.5281,211.3811,209.7519,210.9881,28553.0
2020-02-27 12:30:00,220.06,221.47,219.97,220.66,42356.0,210.8923,212.2436,210.8061,211.4673,42356.0
2020-02-27 13:00:00,220.36,221.67,220.02,220.11,66158.0,211.1798,212.4352,210.854,210.9402,66158.0
2020-02-27 13:30:00,220.11,220.44,217.51,217.94,48307.0,210.9402,211.2565,208.4485,208.8606,48307.0
2020-02-27 14:00:00,217.94,218.49,216.89,218.49,42763.0,208.8606,209.3877,207.8544,209.3877,42763.0
2020-02-27 14:30:00,218.3,218.3,216.59,216.67,48583.0,209.2056,209.2056,207.5669,207.6435,48583.0
2020-02-27 15:00:00,216.59,217.72,215.97,217.0,108466.0,207.5669,208.6498,206.9727,207.9598,108466.0
2020-02-27 15:30:00,217.0,217.11,212.05,212.05,164291.0,207.9598,208.0652,203.216,203.216,164291.0
2020-02-28 09:30:00,207.04,208.68,202.44,202.87,107814.0,198.4147,199.9864,194.0064,194.4184,107814.0
2020-02-28 10:00:00,203.3,204.41,202.34,203.08,100412.0,194.8305,195.8943,193.9105,194.6197,100412.0
2020-02-28 10:30:00,202.82,205.26,202.36,204.76,60640.0,194.3705,196.7089,193.9297,196.2297,60640.0
2020-02-28 11:00:00,204.5,204.76,202.36,204.4,87664.0,195.9805,196.2297,193.9297,195.8847,87664.0
2020-02-28 11:30:00,204.45,207.04,204.12,205.1,75331.0,195.9326,198.4147,195.6164,196.5555,75331.0
2020-02-28 12:00:00,205.03,206.76,204.28,206.58,53722.0,196.4885,198.1464,195.7697,197.9739,53722.0
2020-02-28 12:30:00,206.79,207.59,205.69,207.59,65796.0,198.1751,198.9418,197.121,198.9418,65796.0
2020-02-28 13:00:00,207.52,207.8,206.38,206.7,82965.0,198.8747,199.1431,197.7822,198.0889,82965.0
2020-02-28 13:30:00,206.69,206.69,204.16,204.62,65236.0,198.0793,198.0793,195.6547,196.0955,65236.0
2020-02-28 14:00:00,204.47,205.18,202.67,204.17,57568.0,195.9518,196.6322,194.2268,195.6643,57568.0
2020-02-28 14:30:00,204.22,206.83,204.02,205.36,106057.0,195.7122,198.2135,195.5205,196.8047,106057.0
2020-02-28 15:00:00,205.45,205.76,202.96,202.98,70038.0,196.891,197.188,194.5047,194.5239,70038.0
2020-02-28 15:30:00,203.05,207.97,202.47,207.97,257680.0,194.5909,199.306,194.0351,199.306,257680.0
2020-03-02 09:30:00,208.78,212.62,208.6,210.58,114387.0,200.0822,203.7623,199.9097,201.8072,114387.0
2020-03-02 10:00:00,210.82,211.18,209.33,210.47,61681.0,202.0372,202.3822,200.6093,201.7018,61681.0
2020-03-02 10:30:00,210.51,213.93,209.92,212.49,70988.0,201.7402,205.0177,201.1747,203.6377,70988.0
2020-03-02 11:00:00,212.52,214.79,212.36,214.21,85562.0,203.6664,205.8419,203.5131,205.286,85562.0
2020-03-02 11:30:00,214.14,215.1,213.42,214.77,47409.0,205.2189,206.1389,204.5289,205.8227,47409.0
2020-03-02 12:00:00,215.0,215.31,213.41,213.87,44303.0,206.0431,206.3402,204.5193,204.9602,44303.0
2020-03-02 12:30:00,214.07,214.68,213.94,214.28,36099.0,205.1518,205.7364,205.0273,205.3531,36099.0
2020-03-02 13:00:00,214.49,214.75,212.97,213.4,35151.0,205.5544,205.8035,204.0977,204.5098,35151.0
2020-03-02 13:30:00,213.67,214.43,212.67,213.82,39696.0,204.7685,205.4969,203.8102,204.9123,39696.0
2020-03-02 14:00:00,213.8,214.35,213.21,213.21,39323.0,204.8931,205.4202,204.3277,204.3277,39323.0
2020-03-02 14:30:00,213.53,213.54,211.19,211.61,35198.0,204.6343,204.6439,202.3918,202.7943,35198.0
2020-03-02 15:00:00,211.81,214.3,211.81,214.03,60468.0,202.986,205.3723,202.986,205.1135,60468.0
2020-03-02 15:30:00,214.03,221.23,213.93,221.23,485165.0,205.1135,212.0136,205.0177,212.0136,485165.0
2020-03-03 09:30:00,220.95,221.22,217.25,218.04,68151.0,211.7452,212.004,208.1994,208.9565,68151.0
2020-03-03 10:00:00,217.99,223.13,217.99,220.54,49572.0,208.9085,213.8344,208.9085,211.3523,49572.0
2020-03-03 10:30:00,220.46,221.83,220.25,221.83,49590.0,211.2756,212.5886,211.0744,212.5886,49590.0
2020-03-03 11:00:00,221.5,221.63,214.94,215.57,34582.0,212.2723,212.3969,205.9856,206.5894,34582.0
2020-03-03 11:30:00,215.54,218.47,215.54,218.47,28580.0,206.5606,209.3685,206.5606,209.3685,28580.0
2020-03-03 12:00:00,218.1,219.33,217.44,217.81,16963.0,209.014,210.1927,208.3815,208.736,16963.0
2020-03-03 12:30:00,217.94,218.31,217.14,217.5,19426.0,208.8606,209.2152,208.094,208.439,19426.0
2020-03-03 13:00:00,217.33,217.43,215.08,216.0,16002.0,208.276,208.3719,206.1198,207.0014,16002.0
2020-03-03 13:30:00,215.86,217.06,214.0,214.1,32343.0,206.8673,208.0173,205.0848,205.1806,32343.0
2020-03-03 14:00:00,214.04,214.41,211.56,213.72,42752.0,205.1231,205.4777,202.7464,204.8164,42752.0
2020-03-03 14:30:00,213.56,215.51,212.81,215.09,32558.0,204.6631,206.5319,203.9443,206.1294,32558.0
2020-03-03 15:00:00,214.92,218.34,214.61,218.3,69534.0,205.9664,209.244,205.6694,209.2056,69534.0
2020-03-03 15:30:00,218.15,218.27,213.94,214.57,109524.0,209.0619,209.1769,205.0273,205.631,109524.0
2020-03-04 09:30:00,218.65,220.45,216.84,217.46,77845.0,209.541,211.2661,207.8065,208.4006,77845.0
2020-03-04 10:00:00,217.45,220.38,216.71,219.93,39379.0,208.391,211.199,207.6819,210.7677,39379.0
2020-03-04 10:30:00,219.78,219.92,218.31,218.36,27940.0,210.624,210.7581,209.2152,209.2631,27940.0
2020-03-04 11:00:00,218.43,218.72,217.46,218.43,38984.0,209.3302,209.6081,208.4006,209.3302,38984.0
2020-03-04 11:30:00,218.74,219.25,217.45,218.02,20004.0,209.6273,210.1161,208.391,208.9373,20004.0
2020-03-04 12:00:00,218.16,218.72,217.84,218.61,18117.0,209.0715,209.6081,208.7648,209.5027,18117.0
2020-03-04 12:30:00,218.52,219.93,218.02,219.83,45191.0,209.4165,210.7677,208.9373,210.6719,45191.0
2020-03-04 13:00:00,219.95,221.36,219.74,220.94,21062.0,210.7869,212.1381,210.5856,211.7356,21062.0
2020-03-04 13:30:00,221.09,221.85,220.62,221.32,23100.0,211.8794,212.6077,211.429,212.0998,23100.0
2020-03-04 14:00:00,221.4,222.03,220.85,221.96,20312.0,212.1765,212.7802,211.6494,212.7132,20312.0
2020-03-04 14:30:00,221.94,222.49,221.4,222.28,24245.0,212.694,213.2211,212.1765,213.0198,24245.0
2020-03-04 15:00:00,222.23,224.08,222.15,224.06,129423.0,212.9719,214.7448,212.8952,214.7257,129423.0
2020-03-04 15:30:00,224.07,225.56,223.8,225.34,149077.0,214.7352,216.1632,214.4765,215.9523,149077.0
2020-03-05 09:30:00,220.53,221.66,218.63,219.43,64293.0,211.3427,212.4256,209.5219,210.2886,64293.0
2020-03-05 10:00:00,219.27,220.37,218.72,219.51,56013.0,210.1352,211.1894,209.6081,210.3652,56013.0
2020-03-05 10:30:00,219.47,219.91,217.72,218.49,50974.0,210.3269,210.7486,208.6498,209.3877,50974.0
2020-03-05 11:00:00,218.45,219.7,218.34,219.3,81454.0,209.3494,210.5473,209.244,210.164,81454.0
2020-03-05 11:30:00,219.19,219.28,216.93,217.28,21812.0,210.0585,210.1448,207.8927,208.2281,21812.0
2020-03-05 12:00:00,217.42,217.46,216.24,216.72,24435.0,208.3623,208.4006,207.2314,207.6914,24435.0
2020-03-05 12:30:00,216.85,217.43,214.58,214.75,35317.0,207.816,208.3719,205.6406,205.8035,35317.0
2020-03-05 13:00:00,214.71,215.33,213.78,214.78,25025.0,205.7652,206.3594,204.8739,205.8323,25025.0
2020-03-05 13:30:00,214.78,215.96,214.44,215.03,22731.0,205.8323,206.9631,205.5064,206.0719,22731.0
2020-03-05 14:00:00,215.02,215.5,213.78,213.98,44537.0,206.0623,206.5223,204.8739,205.0656,44537.0
2020-03-05 14:30:00,214.07,215.83,214.07,215.49,23420.0,205.1518,206.8385,205.1518,206.5127,23420.0
2020-03-05 15:00:00,215.51,215.51,213.77,214.44,41634.0,206.5319,206.5319,204.8643,205.5064,41634.0
2020-03-05 15:30:00,214.37,217.43,214.0,216.66,125369.0,205.4394,208.3719,205.0848,207.6339,125369.0
2020-03-06 09:30:00,209.48,210.82,206.46,207.43,70166.0,200.7531,202.0372,197.8589,198.7885,70166.0
2020-03-06 10:00:00,207.7,211.12,206.92,210.83,59590.0,199.0472,202.3247,198.2997,202.0468,59590.0
2020-03-06 10:30:00,210.75,212.08,209.73,211.96,36117.0,201.9702,203.2448,200.9927,203.1298,36117.0
2020-03-06 11:00:00,212.09,212.84,211.48,212.35,36762.0,203.2543,203.9731,202.6697,203.5035,36762.0
2020-03-06 11:30:00,212.46,213.1,211.64,212.28,31965.0,203.6089,204.2223,202.8231,203.4364,31965.0
2020-03-06 12:00:00,212.33,212.41,210.78,211.21,37046.0,203.4843,203.561,201.9989,202.411,37046.0
2020-03-06 12:30:00,211.19,213.35,210.87,212.3,21618.0,202.3918,204.4618,202.0852,203.4556,21618.0
2020-03-06 13:00:00,212.2,213.54,212.2,212.41,31610.0,203.3598,204.6439,203.3598,203.561,31610.0
2020-03-06 13:30:00,212.55,212.71,210.41,210.41,20367.0,203.6952,203.8485,201.6443,201.6443,20367.0
2020-03-06 14:00:00,210.45,211.33,209.56,210.82,31811.0,201.6827,202.526,200.8297,202.0372,31811.0
2020-03-06 14:30:00,210.84,210.9,207.22,207.46,45014.0,202.0564,202.1139,198.5872,198.8172,45014.0
2020-03-06 15:00:00,207.4,209.48,206.7,208.53,60714.0,198.7597,200.7531,198.0889,199.8426,60714.0
2020-03-06 15:30:00,208.52,216.01,208.23,214.69,343198.0,199.8331,207.011,199.5551,205.746,343198.0
2020-03-09 09:30:00,198.39,198.45,188.67,197.3,178679.0,190.1251,190.1826,180.81,189.0805,178679.0
2020-03-09 10:00:00,197.3,197.8,186.26,186.44,419224.0,189.0805,189.5597,178.5004,178.6729,419224.0
2020-03-09 10:30:00,186.56,186.58,183.05,183.87,425230.0,178.7879,178.8071,175.4241,176.21,425230.0
2020-03-09 11:00:00,183.97,184.52,182.38,182.9,239775.0,176.3058,176.8329,174.7821,175.2804,239775.0
2020-03-09 11:30:00,182.77,183.16,180.7,180.81,272045.0,175.1558,175.5296,173.172,173.2775,272045.0
2020-03-09 12:00:00,180.64,181.34,178.83,180.04,269563.0,173.1145,173.7854,171.3799,172.5395,269563.0
2020-03-09 12:30:00,180.06,181.21,179.5,180.69,270494.0,172.5587,173.6608,172.022,173.1625,270494.0
2020-03-09 13:00:00,180.65,181.12,180.5,180.71,315647.0,173.1241,173.5745,172.9804,173.1816,315647.0
2020-03-09 13:30:00,180.79,180.79,178.03,178.03,178572.0,173.2583,173.2583,170.6133,170.6133,178572.0
2020-03-09 14:00:00,178.05,178.23,175.8,176.66,266666.0,170.6324,170.8049,168.4762,169.3003,266666.0
2020-03-09 14:30:00,176.36,176.57,173.43,174.95,359318.0,169.0128,169.2141,166.2049,167.6616,359318.0
2020-03-09 15:00:00,174.94,179.88,174.12,178.6,357412.0,167.652,172.3862,166.8662,171.1595,357412.0
2020-03-09 15:30:00,178.6,181.11,177.26,178.92,979942.0,171.1595,173.565,169.8754,171.4662,979942.0
2020-03-10 09:30:00,184.8,189.67,183.39,183.51,462333.0,177.1012,181.7684,175.75,175.865,462333.0
2020-03-10 10:00:00,183.51,185.34,182.24,182.63,161792.0,175.865,177.6187,174.6479,175.0216,161792.0
2020-03-10 10:30:00,182.61,183.22,181.42,181.53,135199.0,175.0025,175.5871,173.862,173.9675,135199.0
2020-03-10 11:00:00,181.46,181.71,176.77,176.78,186423.0,173.9004,174.14,169.4058,169.4153,186423.0
2020-03-10 11:30:00,176.93,178.54,175.25,177.05,174460.0,169.5591,171.102,167.9491,169.6741,174460.0
2020-03-10 12:00:00,177.14,179.26,177.09,178.91,138489.0,169.7604,171.792,169.7124,171.4566,138489.0
2020-03-10 12:30:00,178.78,179.78,176.72,179.33,176319.0,171.332,172.2904,169.3578,171.8591,176319.0
2020-03-10 13:00:00,179.44,179.73,178.41,179.09,181049.0,171.9645,172.2425,170.9774,171.6291,181049.0
2020-03-10 13:30:00,179.0,179.1,176.16,176.59,151440.0,171.5429,171.6387,168.8212,169.2333,151440.0
2020-03-10 14:00:00,176.39,177.85,175.87,177.78,151753.0,169.0416,170.4408,168.5433,170.3737,151753.0
2020-03-10 14:30:00,177.63,179.8,177.36,179.44,234111.0,170.2299,172.3095,169.9712,171.9645,234111.0
2020-03-10 15:00:00,179.51,182.53,179.49,180.58,332275.0,172.0316,174.9258,172.0125,173.057,332275.0
2020-03-10 15:30:00,180.71,183.33,180.01,183.09,854322.0,173.1816,175.6925,172.5108,175.4625,854322.0
2020-03-11 09:30:00,181.48,182.75,177.66,182.71,418935.0,173.9195,175.1366,170.2587,175.0983,418935.0
2020-03-11 10:00:00,182.62,183.79,181.85,183.44,270803.0,175.0121,176.1333,174.2741,175.7979,270803.0
2020-03-11 10:30:00,183.28,185.32,182.37,183.64,188358.0,175.6446,177.5996,174.7725,175.9896,188358.0
2020-03-11 11:00:00,183.48,185.3,183.14,184.2,225707.0,175.8362,177.5804,175.5104,176.5262,225707.0
2020-03-11 11:30:00,184.15,188.3,183.85,187.53,127946.0,176.4783,180.4554,176.1908,179.7175,127946.0
2020-03-11 12:00:00,187.54,189.95,186.69,186.75,269753.0,179.7271,182.0367,178.9125,178.97,269753.0
2020-03-11 12:30:00,186.69,186.85,183.89,185.65,195011.0,178.9125,179.0658,176.2291,177.9158,195011.0
2020-03-11 13:00:00,185.39,187.14,184.79,186.99,122541.0,177.6667,179.3438,177.0917,179.2,122541.0
2020-03-11 13:30:00,187.0,187.31,185.67,186.81,128063.0,179.2096,179.5067,177.935,179.0275,128063.0
2020-03-11 14:00:00,186.73,187.09,184.81,185.0,166117.0,178.9508,179.2958,177.1108,177.2929,166117.0
2020-03-11 14:30:00,185.13,187.02,184.71,184.88,183532.0,177.4175,179.2288,177.015,177.1779,183532.0
2020-03-11 15:00:00,184.87,185.04,181.55,183.43,363541.0,177.1683,177.3312,173.9866,175.7883,363541.0
2020-03-11 15:30:00,183.55,186.03,183.1,184.88,601701.0,175.9033,178.28,175.4721,177.1779,601701.0
2020-03-12 09:30:00,175.43,176.29,170.0,171.76,55464.0,168.1216,168.9458,162.9178,164.6045,55464.0
2020-03-12 10:00:00,171.76,175.81,169.53,175.4,181862.0,164.6045,168.4858,162.4674,168.0928,181862.0
2020-03-12 10:30:00,175.56,181.37,175.2,180.76,265416.0,168.2462,173.8141,167.9012,173.2295,265416.0
2020-03-12 11:00:00,180.7,180.76,175.73,176.07,148623.0,173.172,173.2295,168.4091,168.7349,148623.0
2020-03-12 11:30:00,176.31,176.32,171.59,172.0,115805.0,168.9649,168.9745,164.4416,164.8345,115805.0
2020-03-12 12:00:00,171.92,173.59,170.83,172.54,94811.0,164.7578,166.3582,163.7132,165.352,94811.0
2020-03-12 12:30:00,172.06,177.8,171.63,177.21,177404.0,164.892,170.3929,164.4799,169.8274,177404.0
2020-03-12 13:00:00,177.21,180.54,175.06,175.86,232075.0,169.8274,173.0187,167.767,168.5337,232075.0
2020-03-12 13:30:00,176.05,176.88,173.7,175.98,120652.0,168.7158,169.5112,166.4637,168.6487,120652.0
2020-03-12 14:00:00,176.16,176.54,173.83,174.96,159116.0,168.8212,169.1853,166.5882,167.6712,159116.0
2020-03-12 14:30:00,174.9,176.82,174.33,174.73,177176.0,167.6137,169.4537,167.0674,167.4508,177176.0
2020-03-12 15:00:00,174.56,175.63,172.37,174.61,274739.0,167.2878,168.3133,165.1891,167.3358,274739.0
2020-03-12 15:30:00,174.53,175.84,172.07,173.43,885865.0,167.2591,168.5145,164.9016,166.2049,885865.0
2020-03-13 09:30:00,181.25,183.09,176.98,179.31,263431.0,173.6991,175.4625,169.607,171.8399,263431.0
2020-03-13 10:00:00,179.39,179.39,175.6,177.35,191295.0,171.9166,171.9166,168.2845,169.9616,191295.0
2020-03-13 10:30:00,177.46,177.46,174.08,174.31,153137.0,170.067,170.067,166.8278,167.0482,153137.0
2020-03-13 11:00:00,174.39,175.16,169.56,169.59,172162.0,167.1249,167.8628,162.4961,162.5249,172162.0
2020-03-13 11:30:00,169.9,172.36,168.62,171.84,82403.0,162.822,165.1795,161.5953,164.6811,82403.0
2020-03-13 12:00:00,171.92,173.04,170.29,171.65,100718.0,164.7578,165.8312,163.1957,164.4991,100718.0
2020-03-13 12:30:00,171.7,174.74,171.64,172.78,101060.0,164.547,167.4603,164.4895,165.582,101060.0
2020-03-13 13:00:00,172.52,174.56,170.32,174.39,101429.0,165.3328,167.2878,163.2245,167.1249,101429.0
2020-03-13 13:30:00,174.23,174.99,173.11,173.96,112162.0,166.9716,167.6999,165.8982,166.7128,112162.0
2020-03-13 14:00:00,174.19,174.19,170.81,171.87,92967.0,166.9332,166.9332,163.6941,164.7099,92967.0
2020-03-13 14:30:00,171.86,173.15,170.46,172.49,112620.0,164.7003,165.9366,163.3586,165.3041,112620.0
2020-03-13 15:00:00,172.7,173.85,171.12,172.51,124369.0,165.5053,166.6074,163.9911,165.3232,124369.0
2020-03-13 15:30:00,172.47,177.73,168.05,177.68,516899.0,165.2849,170.3258,161.049,170.2779,516899.0
2020-03-16 09:30:00,160.68,163.82,154.51,162.16,115828.0,153.9861,156.9953,148.0731,155.4044,115828.0
2020-03-16 10:00:00,161.93,163.13,160.2,161.78,141242.0,155.184,156.334,153.5261,155.0402,141242.0
2020-03-16 10:30:00,161.64,167.73,161.64,167.55,88784.0,154.9061,160.7424,154.9061,160.5699,88784.0
2020-03-16 11:00:00,167.4,174.27,166.23,173.79,146580.0,160.4261,167.0099,159.3049,166.5499,146580.0
2020-03-16 11:30:00,173.89,176.26,171.57,173.69,140536.0,166.6457,168.917,164.4224,166.4541,140536.0
2020-03-16 12:00:00,173.44,174.43,169.01,170.56,102565.0,166.2145,167.1633,161.969,163.4545,102565.0
2020-03-16 12:30:00,170.93,172.32,168.58,169.48,80707.0,163.8091,165.1412,161.557,162.4195,80707.0
2020-03-16 13:00:00,169.28,171.26,169.14,169.93,83725.0,162.2278,164.1253,162.0936,162.8507,83725.0
2020-03-16 13:30:00,169.77,170.7,168.92,170.15,162063.0,162.6974,163.5886,161.8828,163.0616,162063.0
2020-03-16 14:00:00,169.93,170.81,168.64,170.3,186726.0,162.8507,163.6941,161.6145,163.2053,186726.0
2020-03-16 14:30:00,170.39,173.01,170.05,171.66,127127.0,163.2916,165.8024,162.9657,164.5086,127127.0
2020-03-16 15:00:00,171.8,172.59,170.34,171.0,192684.0,164.6428,165.3999,163.2436,163.8761,192684.0
2020-03-16 15:30:00,171.0,173.66,170.34,170.58,773218.0,163.8761,166.4253,163.2436,163.4736,773218.0
2020-03-17 09:30:00,175.03,176.91,169.72,170.28,191004.0,167.7383,169.5399,162.6495,163.1861,191004.0
2020-03-17 10:00:00,170.32,174.91,169.74,174.55,154444.0,163.2245,167.6233,162.6686,167.2783,154444.0
2020-03-17 10:30:00,174.25,175.62,172.62,175.12,142944.0,166.9907,168.3037,165.4287,167.8245,142944.0
2020-03-17 11:00:00,175.11,177.41,174.77,175.75,220991.0,167.8149,170.0191,167.4891,168.4283,220991.0
2020-03-17 11:30:00,175.68,176.61,172.2,173.45,144524.0,168.3612,169.2524,165.0262,166.2241,144524.0
2020-03-17 12:00:00,173.44,177.0,173.12,173.85,140394.0,166.2145,169.6262,165.9078,166.6074,140394.0
2020-03-17 12:30:00,173.77,174.76,173.7,174.57,112498.0,166.5307,167.4795,166.4637,167.2974,112498.0
2020-03-17 13:00:00,174.68,175.52,172.0,172.5,127740.0,167.4028,168.2078,164.8345,165.3137,127740.0
2020-03-17 13:30:00,172.67,174.12,172.25,173.26,94456.0,165.4766,166.8662,165.0741,166.042,94456.0
2020-03-17 14:00:00,173.27,175.93,173.18,175.85,99402.0,166.0516,168.6008,165.9653,168.5241,99402.0
2020-03-17 14:30:00,175.78,176.99,173.36,174.15,126838.0,168.457,169.6166,166.1378,166.8949,126838.0
2020-03-17 15:00:00,174.01,174.25,169.3,169.39,175523.0,166.7607,166.9907,162.247,162.3332,175523.0
2020-03-17 15:30:00,169.39,170.91,160.83,164.11,586472.0,162.3332,163.7899,154.1298,157.2732,586472.0
2020-03-18 09:30:00,156.41,158.94,152.71,155.47,128570.0,149.894,152.3186,146.3481,148.9931,128570.0
2020-03-18 10:00:00,155.38,157.01,153.31,155.08,139810.0,148.9069,150.469,146.9231,148.6194,139810.0
2020-03-18 10:30:00,155.35,156.51,151.52,151.76,80230.0,148.8781,149.9898,145.2077,145.4377,80230.0
2020-03-18 11:00:00,151.57,153.57,150.46,153.53,174425.0,145.2556,147.1723,144.1918,147.1339,174425.0
2020-03-18 11:30:00,153.63,156.69,153.04,156.23,85536.0,147.2298,150.1623,146.6644,149.7215,85536.0
2020-03-18 12:00:00,156.28,156.37,152.17,153.82,72538.0,149.7694,149.8556,145.8306,147.4119,72538.0
2020-03-18 12:30:00,153.82,154.27,151.99,152.88,58704.0,147.4119,147.8431,145.6581,146.511,58704.0
2020-03-18 13:00:00,152.33,153.57,150.44,150.81,47528.0,145.9839,147.1723,144.1727,144.5273,47528.0
2020-03-18 13:30:00,150.61,150.91,148.01,148.65,82622.0,144.3356,144.6231,141.8439,142.4572,82622.0
2020-03-18 14:00:00,148.83,148.93,145.05,146.1,70569.0,142.6297,142.7256,139.0072,140.0135,70569.0
2020-03-18 14:30:00,146.24,153.06,146.0,152.6,77561.0,140.1476,146.6835,139.9176,146.2427,77561.0
2020-03-18 15:00:00,153.32,153.32,148.22,148.22,121232.0,146.9327,146.9327,142.0452,142.0452,121232.0
2020-03-18 15:30:00,148.52,156.78,147.19,155.91,402175.0,142.3327,150.2485,141.0581,149.4148,402175.0
2020-03-19 09:30:00,154.35,155.83,147.99,152.39,116445.0,147.9198,149.3381,141.8247,146.0414,116445.0
2020-03-19 10:00:00,152.21,154.97,151.87,154.32,99919.0,145.8689,148.514,145.5431,147.891,99919.0
2020-03-19 10:30:00,154.26,155.02,150.24,151.79,80178.0,147.8335,148.5619,143.981,145.4664,80178.0
2020-03-19 11:00:00,151.75,154.72,150.68,154.04,71078.0,145.4281,148.2744,144.4027,147.6227,71078.0
2020-03-19 11:30:00,154.02,155.84,151.43,151.95,80959.0,147.6035,149.3477,145.1214,145.6198,80959.0
2020-03-19 12:00:00,151.95,152.16,149.03,150.81,83906.0,145.6198,145.821,142.8214,144.5273,83906.0
2020-03-19 12:30:00,151.0,151.72,149.72,150.73,80760.0,144.7093,145.3993,143.4827,144.4506,80760.0
2020-03-19 13:00:00,150.32,151.74,150.0,150.01,63034.0,144.0577,145.4185,143.751,143.7606,63034.0
2020-03-19 13:30:00,150.0,152.97,149.52,150.2,87003.0,143.751,146.5973,143.291,143.9427,87003.0
2020-03-19 14:00:00,150.5,153.25,150.04,153.11,108748.0,144.2302,146.8656,143.7893,146.7314,108748.0
2020-03-19 14:30:00,152.7,153.69,150.04,150.65,98793.0,146.3385,147.2873,143.7893,144.3739,98793.0
2020-03-19 15:00:00,150.2,151.56,148.81,150.75,173356.0,143.9427,145.246,142.6106,144.4698,173356.0
2020-03-19 15:30:00,151.03,153.16,148.43,151.08,410673.0,144.7381,146.7794,142.2464,144.786,410673.0
2020-03-20 09:30:00,152.6,154.22,151.29,153.56,414651.0,146.2427,147.7952,144.9873,147.1627,414651.0
2020-03-20 10:00:00,153.81,155.05,151.56,152.59,100090.0,147.4023,148.5906,145.246,146.2331,100090.0
2020-03-20 10:30:00,153.12,154.45,151.54,153.68,76584.0,146.741,148.0156,145.2268,147.2777,76584.0
2020-03-20 11:00:00,153.47,154.81,150.0,152.04,131729.0,147.0764,148.3606,143.751,145.706,131729.0
2020-03-20 11:30:00,151.68,153.97,150.61,152.23,100748.0,145.361,147.5556,144.3356,145.8881,100748.0
2020-03-20 12:00:00,152.46,153.22,149.92,150.24,71825.0,146.1085,146.8369,143.6743,143.981,71825.0
2020-03-20 12:30:00,150.41,155.4,150.38,153.49,72337.0,144.1439,148.926,144.1152,147.0956,72337.0
2020-03-20 13:00:00,154.26,155.13,152.38,152.38,83124.0,147.8335,148.6673,146.0319,146.0319,83124.0
2020-03-20 13:30:00,152.96,154.11,151.01,151.11,84665.0,146.5877,147.6898,144.7189,144.8148,84665.0
2020-03-20 14:00:00,151.35,152.84,149.38,150.15,95481.0,145.0448,146.4727,143.1568,143.8948,95481.0
2020-03-20 14:30:00,150.12,150.35,146.6,147.34,93002.0,143.866,144.0864,140.4926,141.2018,93002.0
2020-03-20 15:00:00,147.41,149.76,145.75,149.03,109501.0,141.2689,143.521,139.6781,142.8214,109501.0
2020-03-20 15:30:00,149.23,150.61,146.85,149.79,421193.0,143.0131,144.3356,140.7322,143.5498,421193.0
2020-03-23 09:30:00,146.71,151.89,144.6,151.37,157782.0,140.5981,145.5623,138.576,145.0639,157782.0
2020-03-23 10:00:00,151.03,154.14,149.9,153.29,143870.0,144.7381,147.7185,143.6552,146.9039,143870.0
2020-03-23 10:30:00,153.25,153.54,149.85,150.37,131743.0,146.8656,147.1435,143.6073,144.1056,131743.0
2020-03-23 11:00:00,150.56,151.83,149.66,150.58,113643.0,144.2877,145.5048,143.4252,144.3068,113643.0
2020-03-23 11:30:00,150.64,151.93,148.24,150.46,113466.0,144.3643,145.6006,142.0643,144.1918,113466.0
2020-03-23 12:00:00,150.46,152.58,149.84,151.38,130692.0,144.1918,146.2235,143.5977,145.0735,130692.0
2020-03-23 12:30:00,151.44,156.35,150.78,155.46,104009.0,145.131,149.8365,144.4985,148.9835,104009.0
2020-03-23 13:00:00,155.69,156.19,153.27,153.58,150309.0,149.204,149.6831,146.8848,147.1819,150309.0
2020-03-23 13:30:00,153.33,153.34,149.99,150.81,81882.0,146.9423,146.9519,143.7414,144.5273,81882.0
2020-03-23 14:00:00,150.55,152.29,150.06,150.41,226288.0,144.2781,145.9456,143.8085,144.1439,226288.0
2020-03-23 14:30:00,150.47,152.39,148.76,148.78,156507.0,144.2014,146.0414,142.5627,142.5818,156507.0
2020-03-23 15:00:00,148.73,150.29,145.15,146.06,122841.0,142.5339,144.0289,139.1031,139.9751,122841.0
2020-03-23 15:30:00,146.11,147.35,143.93,145.43,371375.0,140.0231,141.2114,137.9339,139.3714,371375.0
2020-03-24 09:30:00,150.67,155.96,150.25,155.2,160817.0,144.3931,149.4627,143.9906,148.7344,160817.0
2020-03-24 10:00:00,155.19,156.61,154.08,156.15,124637.0,148.7248,150.0856,147.661,149.6448,124637.0
2020-03-24 10:30:00,156.0,156.66,153.81,154.45,105993.0,149.501,150.1335,147.4023,148.0156,105993.0
2020-03-24 11:00:00,155.24,158.25,155.02,158.18,64884.0,148.7727,151.6573,148.5619,151.5902,64884.0
2020-03-24 11:30:00,158.19,160.0,157.25,160.0,69988.0,151.5998,153.3344,150.699,153.3344,69988.0
2020-03-24 12:00:00,160.31,161.61,157.21,161.43,70319.0,153.6315,154.8773,150.6606,154.7048,70319.0
2020-03-24 12:30:00,161.79,162.0,159.62,159.76,82900.0,155.0498,155.2511,152.9702,153.1044,82900.0
2020-03-24 13:00:00,159.66,160.5,157.34,159.67,58917.0,153.0086,153.8136,150.7852,153.0182,58917.0
2020-03-24 13:30:00,159.48,159.9,155.7,156.0,112381.0,152.8361,153.2386,149.2135,149.501,112381.0
2020-03-24 14:00:00,156.0,156.75,154.4,155.91,97811.0,149.501,150.2198,147.9677,149.4148,97811.0
2020-03-24 14:30:00,155.64,160.37,155.35,160.13,87270.0,149.156,153.689,148.8781,153.459,87270.0
2020-03-24 15:00:00,160.02,162.9,159.51,162.42,137037.0,153.3536,156.1136,152.8648,155.6536,137037.0
2020-03-24 15:30:00,162.73,167.55,162.28,165.92,368047.0,155.9507,160.5699,155.5194,159.0078,368047.0
2020-03-25 09:30:00,166.29,167.57,161.03,161.35,141612.0,159.3624,160.589,154.3215,154.6282,141612.0
2020-03-25 10:00:00,161.78,164.49,161.04,163.39,58777.0,155.0402,157.6374,154.3311,156.5832,58777.0
2020-03-25 10:30:00,163.34,164.69,160.61,162.92,53940.0,156.5353,157.829,153.919,156.1328,53940.0
2020-03-25 11:00:00,163.26,164.82,161.62,163.86,65043.0,156.4586,157.9536,154.8869,157.0336,65043.0
2020-03-25 11:30:00,163.82,164.1,161.28,162.59,49742.0,156.9953,157.2636,154.5611,155.8165,49742.0
2020-03-25 12:00:00,162.26,165.46,162.19,163.72,70358.0,155.5003,158.5669,155.4332,156.8994,70358.0
2020-03-25 12:30:00,163.96,164.79,161.79,163.54,197693.0,157.1294,157.9249,155.0498,156.7269,197693.0
2020-03-25 13:00:00,163.68,166.76,163.27,165.72,82033.0,156.8611,159.8128,156.4682,158.8161,82033.0
2020-03-25 13:30:00,165.79,167.02,165.02,165.84,79841.0,158.8832,160.062,158.1453,158.9311,79841.0
2020-03-25 14:00:00,165.99,166.31,162.09,165.36,85571.0,159.0749,159.3815,155.3373,158.4711,85571.0
2020-03-25 14:30:00,164.9,167.55,163.46,166.86,312673.0,158.0303,160.5699,156.6503,159.9086,312673.0
2020-03-25 15:00:00,167.38,167.99,164.78,165.68,136326.0,160.407,160.9915,157.9153,158.7778,136326.0
2020-03-25 15:30:00,165.68,167.32,162.02,162.72,542390.0,158.7778,160.3495,155.2703,155.9411,542390.0
2020-03-26 09:30:00,163.88,167.36,161.53,164.36,176848.0,157.0528,160.3878,154.8007,157.5128,176848.0
2020-03-26 10:00:00,164.15,166.37,163.19,163.7,106896.0,157.3115,159.439,156.3915,156.8803,106896.0
2020-03-26 10:30:00,163.9,164.63,161.49,162.83,156328.0,157.0719,157.7715,154.7623,156.0465,156328.0
2020-03-26 11:00:00,163.11,164.7,162.06,163.65,96606.0,156.3148,157.8386,155.3086,156.8323,96606.0
2020-03-26 11:30:00,163.86,164.37,162.12,163.27,97261.0,157.0336,157.5223,155.3661,156.4682,97261.0
2020-03-26 12:00:00,163.56,163.78,162.17,163.11,74821.0,156.7461,156.9569,155.414,156.3148,74821.0
2020-03-26 12:30:00,163.28,165.32,163.28,164.76,61736.0,156.4778,158.4328,156.4778,157.8961,61736.0
2020-03-26 13:00:00,164.75,165.28,163.23,164.15,56383.0,157.8865,158.3944,156.4298,157.3115,56383.0
2020-03-26 13:30:00,164.22,165.53,163.36,164.74,39466.0,157.3786,158.634,156.5544,157.8769,39466.0
2020-03-26 14:00:00,164.83,165.04,163.69,164.0,57949.0,157.9632,158.1644,156.8707,157.1678,57949.0
2020-03-26 14:30:00,164.17,165.04,163.65,164.29,68381.0,157.3307,158.1644,156.8323,157.4457,68381.0
2020-03-26 15:00:00,164.28,165.33,163.64,165.01,91597.0,157.4361,158.4424,156.8228,158.1357,91597.0
2020-03-26 15:30:00,165.12,167.44,163.78,165.57,397915.0,158.2411,160.4645,156.9569,158.6724,397915.0
2020-03-27 09:30:00,160.79,162.41,158.41,159.54,135128.0,154.0915,155.644,151.8106,152.8936,135128.0
2020-03-27 10:00:00,159.39,160.98,158.23,159.68,177877.0,152.7498,154.2736,151.6381,153.0277,177877.0
2020-03-27 10:30:00,159.66,162.01,159.09,161.66,111843.0,153.0086,155.2607,152.4623,154.9252,111843.0
2020-03-27 11:00:00,161.85,163.75,161.57,162.1,65644.0,155.1073,156.9282,154.839,155.3469,65644.0
2020-03-27 11:30:00,162.05,163.0,160.54,161.08,98244.0,155.299,156.2094,153.8519,154.3694,98244.0
2020-03-27 12:00:00,161.08,163.01,160.67,162.72,49921.0,154.3694,156.219,153.9765,155.9411,49921.0
2020-03-27 12:30:00,163.01,164.2,162.4,163.68,44788.0,156.219,157.3594,155.6344,156.8611,44788.0
2020-03-27 13:00:00,163.75,165.36,163.01,164.46,40243.0,156.9282,158.4711,156.219,157.6086,40243.0
2020-03-27 13:30:00,164.22,166.46,164.15,164.62,39117.0,157.3786,159.5253,157.3115,157.7619,39117.0
2020-03-27 14:00:00,164.62,166.68,164.28,165.96,56000.0,157.7619,159.7361,157.4361,159.0461,56000.0
2020-03-27 14:30:00,165.97,167.69,165.48,167.69,49666.0,159.0557,160.704,158.5861,160.704,49666.0
2020-03-27 15:00:00,167.55,171.53,167.06,170.94,97746.0,160.5699,164.3841,160.1003,163.8186,97746.0
2020-03-27 15:30:00,170.99,171.1,163.92,165.41,232439.0,163.8666,163.972,157.0911,158.519,232439.0
2020-03-30 09:30:00,167.58,168.83,164.55,165.2,246846.0,160.5986,161.7965,157.6949,158.3178,246846.0
2020-03-30 10:00:00,165.6,166.21,164.26,164.73,50897.0,158.7011,159.2857,157.4169,157.8674,50897.0
2020-03-30 10:30:00,164.74,165.92,162.11,162.64,35106.0,157.8769,159.0078,155.3565,155.8644,35106.0
2020-03-30 11:00:00,162.66,165.58,162.66,165.16,101037.0,155.8836,158.6819,155.8836,158.2794,101037.0
2020-03-30 11:30:00,165.71,166.49,164.64,166.13,30447.0,158.8065,159.554,157.7811,159.209,30447.0
2020-03-30 12:00:00,166.13,167.07,165.35,166.84,70652.0,159.209,160.1099,158.4615,159.8894,70652.0
2020-03-30 12:30:00,166.85,167.32,166.01,166.65,42670.0,159.899,160.3495,159.094,159.7074,42670.0
2020-03-30 13:00:00,166.54,166.97,165.81,166.6,43995.0,159.6019,160.014,158.9024,159.6594,43995.0
2020-03-30 13:30:00,166.81,167.41,165.23,167.05,35194.0,159.8607,160.4357,158.3465,160.0907,35194.0
2020-03-30 14:00:00,166.87,169.41,166.48,168.18,91277.0,159.9182,162.3524,159.5444,161.1736,91277.0
2020-03-30 14:30:00,168.0,168.96,167.42,168.54,91571.0,161.0011,161.9211,160.4453,161.5186,91571.0
2020-03-30 15:00:00,168.63,170.17,168.17,169.13,57219.0,161.6049,163.0807,161.164,162.084,57219.0
2020-03-30 15:30:00,169.19,173.01,169.19,170.99,173764.0,162.1415,165.8024,162.1415,163.8666,173764.0
2020-03-31 09:30:00,167.75,170.0,165.03,166.11,47070.0,160.7615,162.9178,158.1549,159.1899,47070.0
2020-03-31 10:00:00,165.65,168.68,165.65,168.34,43825.0,158.749,161.6528,158.749,161.327,43825.0
2020-03-31 10:30:00,168.48,169.31,167.65,167.7,26792.0,161.4611,162.2565,160.6657,160.7136,26792.0
2020-03-31 11:00:00,167.64,168.81,166.69,168.81,27798.0,160.6561,161.7774,159.7457,161.7774,27798.0
2020-03-31 11:30:00,168.59,169.04,167.72,167.94,31981.0,161.5665,161.9978,160.7328,160.9436,31981.0
2020-03-31 12:00:00,168.3,168.89,166.55,166.74,30909.0,161.2886,161.854,159.6115,159.7936,30909.0
2020-03-31 12:30:00,166.92,167.59,165.73,166.2,32910.0,159.9661,160.6082,158.8257,159.2761,32910.0
2020-03-31 13:00:00,166.27,167.35,166.08,166.13,40377.0,159.3432,160.3782,159.1611,159.209,40377.0
2020-03-31 13:30:00,166.06,167.96,166.02,167.67,89136.0,159.1419,160.9628,159.1036,160.6849,89136.0
2020-03-31 14:00:00,167.67,167.68,166.19,166.98,47659.0,160.6849,160.6945,159.2665,160.0236,47659.0
2020-03-31 14:30:00,167.17,167.4,166.3,166.57,55995.0,160.2057,160.4261,159.3719,159.6307,55995.0
2020-03-31 15:00:00,166.81,167.06,164.01,165.32,96722.0,159.8607,160.1003,157.1773,158.4328,96722.0
2020-03-31 15:30:00,165.24,166.59,164.25,165.02,290332.0,158.3561,159.6499,157.4073,158.1453,290332.0
2020-04-01 09:30:00,167.51,167.51,158.85,158.85,70148.0,160.5315,160.5315,152.2323,152.2323,70148.0
2020-04-01 10:00:00,158.94,161.42,158.79,159.01,44872.0,152.3186,154.6952,152.1748,152.3856,44872.0
2020-04-01 10:30:00,158.97,160.48,158.33,159.67,53267.0,152.3473,153.7944,151.734,153.0182,53267.0
2020-04-01 11:00:00,159.65,160.85,158.22,158.45,60977.0,152.999,154.149,151.6286,151.849,60977.0
2020-04-01 11:30:00,158.45,158.96,157.36,157.54,35356.0,151.849,152.3377,150.8044,150.9769,35356.0
2020-04-01 12:00:00,157.47,158.17,156.76,156.87,32977.0,150.9098,151.5806,150.2294,150.3348,32977.0
2020-04-01 12:30:00,157.19,157.58,156.13,156.97,32123.0,150.6415,151.0152,149.6256,150.4306,32123.0
2020-04-01 13:00:00,156.95,157.91,156.39,157.68,30474.0,150.4115,151.3315,149.8748,151.1111,30474.0
2020-04-01 13:30:00,157.61,158.31,157.03,158.03,33189.0,151.044,151.7148,150.4881,151.4465,33189.0
2020-04-01 14:00:00,158.03,158.26,155.82,155.82,42340.0,151.4465,151.6669,149.3285,149.3285,42340.0
2020-04-01 14:30:00,156.0,156.0,154.33,154.78,47301.0,149.501,149.501,147.9006,148.3319,47301.0
2020-04-01 15:00:00,154.8,155.15,153.93,154.25,67898.0,148.351,148.6865,147.5173,147.8239,67898.0
2020-04-01 15:30:00,154.35,154.48,152.09,153.67,249589.0,147.9198,148.0444,145.7539,147.2681,249589.0
2020-04-02 09:30:00,152.35,158.04,152.0,158.01,118114.0,146.0031,151.4561,145.6677,151.4273,118114.0
2020-04-02 10:00:00,158.03,158.25,154.9,156.2,67177.0,151.4465,151.6573,148.4469,149.6927,67177.0
2020-04-02 10:30:00,156.13,159.04,156.13,158.06,69240.0,149.6256,152.4144,149.6256,151.4752,69240.0
2020-04-02 11:00:00,157.87,159.03,157.26,158.26,67836.0,151.2931,152.4048,150.7086,151.6669,67836.0
2020-04-02 11:30:00,158.42,159.57,157.19,157.62,54989.0,151.8202,152.9223,150.6415,151.0536,54989.0
2020-04-02 12:00:00,157.48,158.31,156.32,156.77,68328.0,150.9194,151.7148,149.8077,150.239,68328.0
2020-04-02 12:30:00,156.57,159.26,156.57,158.18,44920.0,150.0473,152.6252,150.0473,151.5902,44920.0
2020-04-02 13:00:00,158.04,159.22,155.78,155.84,37361.0,151.4561,152.5869,149.2902,149.3477,37361.0
2020-04-02 13:30:00,155.65,157.37,155.46,156.24,36883.0,149.1656,150.814,148.9835,149.731,36883.0
2020-04-02 14:00:00,156.04,156.09,154.01,155.33,52589.0,149.5394,149.5873,147.5939,148.859,52589.0
2020-04-02 14:30:00,155.0,155.67,154.19,154.96,55390.0,148.5427,149.1848,147.7664,148.5044,55390.0
2020-04-02 15:00:00,155.06,155.65,154.26,155.02,73101.0,148.6002,149.1656,147.8335,148.5619,73101.0
2020-04-02 15:30:00,155.06,158.3,154.04,157.43,238778.0,148.6002,151.7052,147.6227,150.8715,238778.0
2020-04-03 09:30:00,154.95,157.91,154.95,157.0,65598.0,148.4948,151.3315,148.4948,150.4594,65598.0
2020-04-03 10:00:00,156.93,158.3,155.72,156.61,47049.0,150.3923,151.7052,149.2327,150.0856,47049.0
2020-04-03 10:30:00,156.75,157.35,155.24,156.28,61568.0,150.2198,150.7948,148.7727,149.7694,61568.0
2020-04-03 11:00:00,156.21,156.41,154.09,154.42,48737.0,149.7023,149.894,147.6706,147.9869,48737.0
2020-04-03 11:30:00,154.25,155.09,153.48,155.09,51363.0,147.8239,148.629,147.086,148.629,51363.0
2020-04-03 12:00:00,155.14,155.46,153.0,153.69,65407.0,148.6769,148.9835,146.626,147.2873,65407.0
2020-04-03 12:30:00,153.63,154.12,153.05,154.11,45489.0,147.2298,147.6994,146.6739,147.6898,45489.0
2020-04-03 13:00:00,154.14,154.43,152.85,152.85,46114.0,147.7185,147.9964,146.4823,146.4823,46114.0
2020-04-03 13:30:00,152.75,153.1,151.9,152.15,56664.0,146.3864,146.7219,145.5718,145.8114,56664.0
2020-04-03 14:00:00,152.17,152.68,151.04,151.9,60417.0,145.8306,146.3194,144.7477,145.5718,60417.0
2020-04-03 14:30:00,151.88,152.7,151.12,152.62,56499.0,145.5527,146.3385,144.8243,146.2619,56499.0
2020-04-03 15:00:00,152.55,153.09,151.66,152.41,112383.0,146.1948,146.7123,145.3418,146.0606,112383.0
2020-04-03 15:30:00,152.55,155.4,152.33,154.2,251445.0,146.1948,148.926,145.9839,147.776,251445.0
2020-04-06 09:30:00,160.58,163.61,158.81,163.41,85380.0,153.8902,156.794,152.194,156.6023,85380.0
2020-04-06 10:00:00,163.86,164.87,162.65,164.11,50111.0,157.0336,158.0015,155.874,157.2732,50111.0
2020-04-06 10:30:00,164.28,165.64,163.67,165.26,58793.0,157.4361,158.7394,156.8515,158.3753,58793.0
2020-04-06 11:00:00,165.28,165.89,164.16,165.89,64293.0,158.3944,158.979,157.3211,158.979,64293.0
2020-04-06 11:30:00,165.87,168.27,165.56,168.14,33446.0,158.9599,161.2599,158.6628,161.1353,33446.0
2020-04-06 12:00:00,168.16,170.44,167.89,170.08,56101.0,161.1545,163.3395,160.8957,162.9945,56101.0
2020-04-06 12:30:00,170.09,170.49,168.8,169.63,46805.0,163.0041,163.3874,161.7678,162.5632,46805.0
2020-04-06 13:00:00,169.78,169.94,168.6,168.66,37393.0,162.707,162.8603,161.5761,161.6336,37393.0
2020-04-06 13:30:00,168.83,170.0,168.2,169.18,38904.0,161.7965,162.9178,161.1928,162.132,38904.0
2020-04-06 14:00:00,169.08,169.69,168.27,169.02,58129.0,162.0361,162.6207,161.2599,161.9786,58129.0
2020-04-06 14:30:00,169.13,170.54,168.7,169.99,35551.0,162.084,163.4353,161.672,162.9082,35551.0
2020-04-06 15:00:00,169.95,171.0,169.32,170.8,55001.0,162.8699,163.8761,162.2661,163.6845,55001.0
2020-04-06 15:30:00,170.88,174.34,170.14,172.94,243715.0,163.7611,167.077,163.052,165.7353,243715.0
2020-04-07 09:30:00,178.17,178.88,173.38,176.4,124387.0,170.7474,171.4279,166.157,169.0512,124387.0
2020-04-07 10:00:00,176.47,178.18,175.64,177.24,113905.0,169.1183,170.757,168.3228,169.8562,113905.0
2020-04-07 10:30:00,177.78,178.91,175.7,177.13,80310.0,170.3737,171.4566,168.3803,169.7508,80310.0
2020-04-07 11:00:00,177.14,178.9,176.87,178.69,106811.0,169.7604,171.447,169.5016,171.2458,106811.0
2020-04-07 11:30:00,178.62,179.02,177.79,177.93,64456.0,171.1787,171.562,170.3833,170.5174,64456.0
2020-04-07 12:00:00,178.11,179.24,177.51,178.8,93092.0,170.6899,171.7729,170.1149,171.3512,93092.0
2020-04-07 12:30:00,178.63,179.27,177.62,178.66,85302.0,171.1883,171.8016,170.2204,171.217,85302.0
2020-04-07 13:00:00,178.92,179.16,177.77,178.07,61678.0,171.4662,171.6962,170.3641,170.6516,61678.0
2020-04-07 13:30:00,178.25,178.48,177.01,177.47,53356.0,170.8241,171.0445,169.6358,170.0766,53356.0
2020-04-07 14:00:00,177.4,178.84,177.23,178.4,64732.0,170.0095,171.3895,169.8466,170.9679,64732.0
2020-04-07 14:30:00,178.19,178.8,176.61,177.58,71980.0,170.7666,171.3512,169.2524,170.182,71980.0
2020-04-07 15:00:00,177.5,178.73,176.95,177.01,87930.0,170.1054,171.2841,169.5783,169.6358,87930.0
2020-04-07 15:30:00,177.05,179.7,175.81,176.14,227859.0,169.6741,172.2137,168.4858,168.802,227859.0
2020-04-08 09:30:00,177.28,178.39,175.76,177.27,62752.0,169.8945,170.9583,168.4378,169.8849,62752.0
2020-04-08 10:00:00,177.3,178.92,176.56,178.38,33810.0,169.9137,171.4662,169.2045,170.9487,33810.0
2020-04-08 10:30:00,178.42,181.33,177.94,180.97,57172.0,170.987,173.7758,170.527,173.4308,57172.0
2020-04-08 11:00:00,180.86,184.87,180.74,184.73,88991.0,173.3254,177.1683,173.2104,177.0342,88991.0
2020-04-08 11:30:00,184.81,185.42,184.25,184.81,55307.0,177.1108,177.6954,176.5741,177.1108,55307.0
2020-04-08 12:00:00,184.72,185.18,183.61,184.1,43312.0,177.0246,177.4654,175.9608,176.4304,43312.0
2020-04-08 12:30:00,184.12,185.53,183.83,185.25,50551.0,176.4496,177.8008,176.1716,177.5325,50551.0
2020-04-08 13:00:00,185.13,185.57,184.28,184.55,56455.0,177.4175,177.8392,176.6029,176.8617,56455.0
2020-04-08 13:30:00,184.59,185.13,184.22,185.02,90228.0,176.9,177.4175,176.5454,177.3121,90228.0
2020-04-08 14:00:00,185.03,188.02,184.87,187.89,82016.0,177.3217,180.1871,177.1683,180.0625,82016.0
2020-04-08 14:30:00,187.85,188.8,187.29,188.61,92714.0,180.0242,180.9346,179.4875,180.7525,92714.0
2020-04-08 15:00:00,188.67,190.23,188.2,189.67,142873.0,180.81,182.305,180.3596,181.7684,142873.0
2020-04-08 15:30:00,189.75,190.91,187.11,187.48,435358.0,181.845,182.9567,179.315,179.6696,435358.0
2020-04-09 09:30:00,190.57,193.6,190.22,192.89,86927.0,182.6309,185.5346,182.2954,184.8542,86927.0
2020-04-09 10:00:00,192.81,193.27,190.95,192.72,44847.0,184.7775,185.2184,182.995,184.6913,44847.0
2020-04-09 10:30:00,192.76,193.12,189.98,190.21,65055.0,184.7296,185.0746,182.0654,182.2859,65055.0
2020-04-09 11:00:00,190.1,190.1,186.68,187.67,43816.0,182.1804,182.1804,178.9029,179.8517,43816.0
2020-04-09 11:30:00,188.06,190.17,187.65,189.23,30470.0,180.2254,182.2475,179.8325,181.3467,30470.0
2020-04-09 12:00:00,189.5,190.82,188.87,190.46,39841.0,181.6054,182.8704,181.0017,182.5254,39841.0
2020-04-09 12:30:00,190.61,191.31,189.88,190.5,50753.0,182.6692,183.34,181.9696,182.5638,50753.0
2020-04-09 13:00:00,190.48,191.06,190.11,190.51,32903.0,182.5446,183.1004,182.19,182.5734,32903.0
2020-04-09 13:30:00,190.42,191.34,189.74,191.1,33702.0,182.4871,183.3688,181.8354,183.1388,33702.0
2020-04-09 14:00:00,191.23,191.31,189.6,190.41,30518.0,183.2634,183.34,181.7013,182.4775,30518.0
2020-04-09 14:30:00,190.47,191.92,189.06,189.8,41787.0,182.535,183.9246,181.1838,181.8929,41787.0
2020-04-09 15:00:00,189.8,192.01,189.26,192.0,54070.0,181.8929,184.0109,181.3754,184.0013,54070.0
2020-04-09 15:30:00,192.21,192.91,191.2,192.04,170419.0,184.2025,184.8734,183.2346,184.0396,170419.0
2020-04-13 09:30:00,188.67,189.99,186.26,186.3,37724.0,180.81,182.075,178.5004,178.5387,37724.0
2020-04-13 10:00:00,186.63,187.93,185.97,186.26,23760.0,178.855,180.1008,178.2225,178.5004,23760.0
2020-04-13 10:30:00,186.4,186.92,185.32,185.48,21878.0,178.6346,179.1329,177.5996,177.7529,21878.0
2020-04-13 11:00:00,184.94,185.64,184.52,185.5,11778.0,177.2354,177.9062,176.8329,177.7721,11778.0
2020-04-13 11:30:00,185.59,186.82,185.34,186.46,32898.0,177.8583,179.0371,177.6187,178.6921,32898.0
2020-04-13 12:00:00,186.42,187.4,186.32,186.8,20489.0,178.6537,179.5929,178.5579,179.0179,20489.0
2020-04-13 12:30:00,186.58,187.19,186.02,186.78,21869.0,178.8071,179.3917,178.2704,178.9987,21869.0
2020-04-13 13:00:00,186.62,186.78,184.83,185.46,33857.0,178.8454,178.9987,177.13,177.7337,33857.0
2020-04-13 13:30:00,185.33,186.81,185.29,186.39,18728.0,177.6092,179.0275,177.5708,178.625,18728.0
2020-04-13 14:00:00,186.44,187.2,186.02,186.39,25877.0,178.6729,179.4013,178.2704,178.625,25877.0
2020-04-13 14:30:00,186.74,187.38,186.31,186.93,23694.0,178.9604,179.5738,178.5483,179.1425,23694.0
2020-04-13 15:00:00,186.93,187.58,186.21,187.26,36639.0,179.1425,179.7654,178.4525,179.4588,36639.0
2020-04-13 15:30:00,187.39,188.07,186.21,186.53,143319.0,179.5833,180.235,178.4525,178.7592,143319.0
2020-04-14 09:30:00,189.11,192.51,187.85,192.38,38889.0,181.2317,184.49,180.0242,184.3655,38889.0
2020-04-14 10:00:00,191.81,192.85,191.5,192.4,44544.0,183.8192,184.8159,183.5221,184.3846,44544.0
2020-04-14 10:30:00,192.4,192.59,191.3,191.54,53412.0,184.3846,184.5667,183.3304,183.5604,53412.0
2020-04-14 11:00:00,191.74,192.05,189.79,190.77,49591.0,183.7521,184.0492,181.8834,182.8225,49591.0
2020-04-14 11:30:00,190.87,191.44,190.76,191.12,57869.0,182.9184,183.4646,182.8129,183.1579,57869.0
2020-04-14 12:00:00,190.82,191.75,190.82,191.42,40192.0,182.8704,183.7617,182.8704,183.4454,40192.0
2020-04-14 12:30:00,191.05,191.59,191.03,191.11,27606.0,183.0909,183.6084,183.0717,183.1484,27606.0
2020-04-14 13:00:00,191.18,192.07,190.93,192.03,49229.0,183.2154,184.0684,182.9759,184.03,49229.0
2020-04-14 13:30:00,191.93,193.34,191.93,193.27,52183.0,183.9342,185.2855,183.9342,185.2184,52183.0
2020-04-14 14:00:00,192.94,193.41,192.62,192.7,32649.0,184.9021,185.3525,184.5955,184.6721,32649.0
2020-04-14 14:30:00,192.76,193.62,192.53,193.31,44433.0,184.7296,185.5538,184.5092,185.2567,44433.0
2020-04-14 15:00:00,193.2,193.61,192.75,193.5,44879.0,185.1513,185.5442,184.72,185.4388,44879.0
2020-04-14 15:30:00,193.54,194.32,193.09,194.04,189453.0,185.4771,186.2246,185.0459,185.9563,189453.0
2020-04-15 09:30:00,190.46,192.44,188.57,188.94,99337.0,182.5254,184.423,180.7142,181.0688,99337.0
2020-04-15 10:00:00,189.27,190.26,187.75,187.75,41410.0,181.385,182.3338,179.9283,179.9283,41410.0
2020-04-15 10:30:00,187.74,188.76,187.47,187.69,46778.0,179.9188,180.8963,179.66,179.8708,46778.0
2020-04-15 11:00:00,187.56,188.24,186.17,186.55,65649.0,179.7463,180.3979,178.4142,178.7783,65649.0
2020-04-15 11:30:00,186.7,187.32,184.22,184.51,65070.0,178.9221,179.5163,176.5454,176.8233,65070.0
2020-04-15 12:00:00,184.69,184.9,182.75,183.91,49860.0,176.9958,177.1971,175.1366,176.2483,49860.0
2020-04-15 12:30:00,183.78,184.65,182.89,184.44,23713.0,176.1237,176.9575,175.2708,176.7562,23713.0
2020-04-15 13:00:00,184.44,185.81,184.41,185.3,28096.0,176.7562,178.0692,176.7275,177.5804,28096.0
2020-04-15 13:30:00,185.36,185.36,183.22,183.51,33778.0,177.6379,177.6379,175.5871,175.865,33778.0
2020-04-15 14:00:00,183.54,184.88,183.54,184.77,29490.0,175.8937,177.1779,175.8937,177.0725,29490.0
2020-04-15 14:30:00,184.85,185.58,184.66,185.1,24418.0,177.1492,177.8487,176.9671,177.3887,24418.0
2020-04-15 15:00:00,185.3,185.3,183.98,184.56,56543.0,177.5804,177.5804,176.3154,176.8712,56543.0
2020-04-15 15:30:00,184.56,185.01,183.45,184.26,161822.0,176.8712,177.3025,175.8075,176.5837,161822.0
2020-04-16 09:30:00,183.86,186.66,181.96,182.31,44567.0,176.2004,178.8837,174.3796,174.715,44567.0
2020-04-16 10:00:00,182.54,183.39,182.08,183.23,43206.0,174.9354,175.75,174.4946,175.5966,43206.0
2020-04-16 10:30:00,183.08,184.59,182.92,184.56,29787.0,175.4529,176.9,175.2996,176.8712,29787.0
2020-04-16 11:00:00,184.68,185.63,183.64,184.53,60708.0,176.9862,177.8967,175.9896,176.8425,60708.0
2020-04-16 11:30:00,184.39,185.2,183.68,185.16,25666.0,176.7083,177.4846,176.0279,177.4462,25666.0
2020-04-16 12:00:00,185.2,185.2,182.79,182.92,31048.0,177.4846,177.4846,175.175,175.2996,31048.0
2020-04-16 12:30:00,182.84,184.44,182.33,184.3,21291.0,175.2229,176.7562,174.7341,176.6221,21291.0
2020-04-16 13:00:00,184.19,184.81,183.85,184.75,21622.0,176.5166,177.1108,176.1908,177.0533,21622.0
2020-04-16 13:30:00,184.68,185.29,184.54,184.97,27464.0,176.9862,177.5708,176.8521,177.2642,27464.0
2020-04-16 14:00:00,184.95,185.62,184.42,185.1,30306.0,177.245,177.8871,176.7371,177.3887,30306.0
2020-04-16 14:30:00,184.97,185.85,184.92,185.42,53617.0,177.2642,178.1075,177.2162,177.6954,53617.0
2020-04-16 15:00:00,185.58,186.37,185.4,186.24,62324.0,177.8487,178.6058,177.6762,178.4812,62324.0
2020-04-16 15:30:00,186.37,186.98,186.14,186.27,199056.0,178.6058,179.1904,178.3854,178.51,199056.0
2020-04-17 09:30:00,191.77,193.98,191.12,192.88,169481.0,183.7809,185.8988,183.1579,184.8446,169481.0
2020-04-17 10:00:00,192.47,192.66,189.6,189.86,57019.0,184.4517,184.6338,181.7013,181.9504,57019.0
2020-04-17 10:30:00,189.63,190.41,188.62,189.42,28123.0,181.73,182.4775,180.7621,181.5288,28123.0
2020-04-17 11:00:00,189.41,189.88,188.98,189.39,41378.0,181.5192,181.9696,181.1071,181.5,41378.0
2020-04-17 11:30:00,189.51,190.12,189.04,189.53,26462.0,181.615,182.1996,181.1646,181.6342,26462.0
2020-04-17 12:00:00,189.52,190.1,189.19,189.82,22212.0,181.6246,182.1804,181.3083,181.9121,22212.0
2020-04-17 12:30:00,189.59,191.08,189.59,190.66,25808.0,181.6917,183.1196,181.6917,182.7171,25808.0
2020-04-17 13:00:00,190.68,191.67,190.62,190.76,32748.0,182.7363,183.685,182.6788,182.8129,32748.0
2020-04-17 13:30:00,190.85,190.85,189.97,190.14,31451.0,182.8992,182.8992,182.0559,182.2188,31451.0
2020-04-17 14:00:00,190.13,190.17,188.98,189.3,57073.0,182.2092,182.2475,181.1071,181.4138,57073.0
2020-04-17 14:30:00,189.39,190.41,189.13,190.25,31265.0,181.5,182.4775,181.2508,182.3242,31265.0
2020-04-17 15:00:00,190.28,190.88,190.16,190.46,31890.0,182.3529,182.9279,182.2379,182.5254,31890.0
2020-04-17 15:30:00,190.45,191.36,190.02,190.82,190743.0,182.5159,183.3879,182.1038,182.8704,190743.0
2020-04-20 09:30:00,188.31,188.31,185.64,185.94,63811.0,180.465,180.465,177.9062,178.1937,63811.0
2020-04-20 10:00:00,185.78,187.13,185.22,186.82,25629.0,178.0404,179.3342,177.5037,179.0371,25629.0
2020-04-20 10:30:00,186.74,187.23,186.19,186.38,20895.0,178.9604,179.43,178.4333,178.6154,20895.0
2020-04-20 11:00:00,186.23,187.12,185.59,186.89,35314.0,178.4717,179.3246,177.8583,179.1042,35314.0
2020-04-20 11:30:00,186.95,187.26,186.41,187.13,32483.0,179.1617,179.4588,178.6442,179.3342,32483.0
2020-04-20 12:00:00,186.95,187.06,186.2,186.33,22305.0,179.1617,179.2671,178.4429,178.5675,22305.0
2020-04-20 12:30:00,186.5,187.17,186.08,186.14,12200.0,178.7304,179.3725,178.3279,178.3854,12200.0
2020-04-20 13:00:00,186.1,186.1,185.08,185.41,16201.0,178.3471,178.3471,177.3696,177.6858,16201.0
2020-04-20 13:30:00,185.4,185.6,184.83,185.47,11982.0,177.6762,177.8679,177.13,177.7433,11982.0
2020-04-20 14:00:00,185.44,185.82,184.55,184.55,20763.0,177.7146,178.0787,176.8617,176.8617,20763.0
2020-04-20 14:30:00,184.78,185.63,183.56,183.71,21677.0,177.0821,177.8967,175.9129,176.0566,21677.0
2020-04-20 15:00:00,184.07,184.31,183.06,183.73,40136.0,176.4016,176.6316,175.4337,176.0758,40136.0
2020-04-20 15:30:00,183.74,186.51,183.58,185.91,151722.0,176.0854,178.74,175.9321,178.165,151722.0
2020-04-21 09:30:00,178.9,182.64,178.11,182.23,84040.0,171.447,175.0312,170.6899,174.6383,84040.0
2020-04-21 10:00:00,182.24,182.68,181.14,181.75,22100.0,174.6479,175.0696,173.5937,174.1783,22100.0
2020-04-21 10:30:00,181.9,182.1,180.22,180.52,23338.0,174.3221,174.5137,172.712,172.9995,23338.0
2020-04-21 11:00:00,180.03,181.24,180.03,180.13,30953.0,172.53,173.6895,172.53,172.6258,30953.0
2020-04-21 11:30:00,180.52,180.7,179.24,180.46,23932.0,172.9995,173.172,171.7729,172.942,23932.0
2020-04-21 12:00:00,180.39,180.61,179.82,179.99,16643.0,172.875,173.0858,172.3287,172.4916,16643.0
2020-04-21 12:30:00,180.0,180.69,179.46,180.62,28758.0,172.5012,173.1625,171.9837,173.0954,28758.0
2020-04-21 13:00:00,180.58,180.96,179.47,180.21,44612.0,173.057,173.4212,171.9933,172.7025,44612.0
2020-04-21 13:30:00,179.99,180.51,179.31,179.54,23720.0,172.4916,172.99,171.8399,172.0604,23720.0
2020-04-21 14:00:00,179.45,180.01,178.95,179.18,26778.0,171.9741,172.5108,171.4949,171.7154,26778.0
2020-04-21 14:30:00,179.31,179.41,178.65,179.09,24663.0,171.8399,171.9358,171.2074,171.6291,24663.0
2020-04-21 15:00:00,179.11,180.08,178.67,179.66,30576.0,171.6483,172.5779,171.2266,172.1754,30576.0
2020-04-21 15:30:00,179.69,180.65,177.92,178.19,125266.0,172.2041,173.1241,170.5079,170.7666,125266.0
2020-04-22 09:30:00,181.62,181.62,176.82,177.38,81678.0,174.0537,174.0537,169.4537,169.9904,81678.0
2020-04-22 10:00:00,177.41,180.41,177.15,180.35,75369.0,170.0191,172.8941,169.7699,172.8366,75369.0
2020-04-22 10:30:00,180.4,180.41,178.26,178.96,29986.0,172.8845,172.8941,170.8337,171.5045,29986.0
2020-04-22 11:00:00,179.07,179.51,178.73,179.26,22574.0,171.6099,172.0316,171.2841,171.792,22574.0
2020-04-22 11:30:00,179.29,180.27,179.22,179.85,22233.0,171.8208,172.76,171.7537,172.3575,22233.0
2020-04-22 12:00:00,179.81,180.68,179.36,180.48,23535.0,172.3191,173.1529,171.8879,172.9612,23535.0
2020-04-22 12:30:00,180.55,181.02,180.02,180.23,14040.0,173.0283,173.4787,172.5204,172.7216,14040.0
2020-04-22 13:00:00,180.3,181.29,179.77,181.29,16549.0,172.7887,173.7375,172.2808,173.7375,16549.0
2020-04-22 13:30:00,181.4,181.51,180.91,181.13,22248.0,173.8429,173.9483,173.3733,173.5841,22248.0
2020-04-22 14:00:00,181.14,181.52,180.93,181.35,23401.0,173.5937,173.9579,173.3925,173.795,23401.0
2020-04-22 14:30:00,181.35,181.96,181.35,181.96,20978.0,173.795,174.3796,173.795,174.3796,20978.0
2020-04-22 15:00:00,181.94,182.34,181.61,182.19,28188.0,174.3604,174.7437,174.0441,174.6,28188.0
2020-04-22 15:30:00,182.18,182.44,181.39,181.5,94494.0,174.5904,174.8396,173.8333,173.9387,94494.0
2020-04-23 09:30:00,181.31,181.4,178.75,178.86,53692.0,173.7566,173.8429,171.3033,171.4087,53692.0
2020-04-23 10:00:00,179.05,180.64,178.98,179.23,24834.0,171.5908,173.1145,171.5237,171.7633,24834.0
2020-04-23 10:30:00,179.16,181.11,179.04,180.54,43365.0,171.6962,173.565,171.5812,173.0187,43365.0
2020-04-23 11:00:00,180.36,180.98,179.93,180.4,47925.0,172.8462,173.4404,172.4341,172.8845,47925.0
2020-04-23 11:30:00,180.62,180.72,178.62,178.91,48424.0,173.0954,173.1912,171.1787,171.4566,48424.0
2020-04-23 12:00:00,178.89,179.96,178.74,179.83,25350.0,171.4374,172.4629,171.2937,172.3383,25350.0
2020-04-23 12:30:00,179.68,180.1,177.02,178.37,55606.0,172.1945,172.597,169.6454,170.9391,55606.0
2020-04-23 13:00:00,178.37,178.71,177.08,177.42,57819.0,170.9391,171.2649,169.7029,170.0287,57819.0
2020-04-23 13:30:00,177.39,177.68,175.58,176.15,48410.0,169.9999,170.2779,168.2653,168.8116,48410.0
2020-04-23 14:00:00,176.12,176.18,175.0,175.48,43513.0,168.7828,168.8403,167.7095,168.1695,43513.0
2020-04-23 14:30:00,175.48,175.92,174.87,175.79,59362.0,168.1695,168.5912,167.5849,168.4666,59362.0
2020-04-23 15:00:00,175.79,175.88,174.0,174.6,55859.0,168.4666,168.5528,166.7512,167.3262,55859.0
2020-04-23 15:30:00,174.67,175.35,174.33,174.55,147703.0,167.3933,168.0449,167.0674,167.2783,147703.0
2020-04-24 09:30:00,176.39,177.94,173.18,173.46,48962.0,169.0416,170.527,165.9653,166.2337,48962.0
2020-04-24 10:00:00,173.7,174.83,173.22,174.58,29258.0,166.4637,167.5466,166.0037,167.307,29258.0
2020-04-24 10:30:00,174.53,175.52,174.04,174.28,33691.0,167.2591,168.2078,166.7895,167.0195,33691.0
2020-04-24 11:00:00,174.22,175.09,174.13,174.37,54964.0,166.962,167.7958,166.8757,167.1057,54964.0
2020-04-24 11:30:00,174.52,175.45,174.35,174.35,50386.0,167.2495,168.1408,167.0866,167.0866,50386.0
2020-04-24 12:00:00,174.29,174.98,174.0,174.74,31843.0,167.0291,167.6903,166.7512,167.4603,31843.0
2020-04-24 12:30:00,174.83,175.17,174.17,174.3,40026.0,167.5466,167.8724,166.9141,167.0387,40026.0
2020-04-24 13:00:00,174.33,174.4,174.03,174.28,28670.0,167.0674,167.1345,166.7799,167.0195,28670.0
2020-04-24 13:30:00,174.24,174.72,174.05,174.56,39290.0,166.9812,167.4412,166.7991,167.2878,39290.0
2020-04-24 14:00:00,174.63,175.21,174.14,174.37,37293.0,167.3549,167.9108,166.8853,167.1057,37293.0
2020-04-24 14:30:00,174.41,175.38,174.23,175.19,64462.0,167.1441,168.0737,166.9716,167.8916,64462.0
2020-04-24 15:00:00,175.25,175.27,174.64,174.96,63113.0,167.9491,167.9683,167.3645,167.6712,63113.0
2020-04-24 15:30:00,174.96,176.57,174.61,175.47,154687.0,167.6712,169.2141,167.3358,168.1599,154687.0
2020-04-27 09:30:00,175.91,177.04,173.39,173.72,77659.0,168.5816,169.6645,166.1666,166.4828,77659.0
2020-04-27 10:00:00,173.65,174.1,172.65,172.94,92256.0,166.4157,166.847,165.4574,165.7353,92256.0
2020-04-27 10:30:00,172.97,173.46,172.26,172.75,95335.0,165.7641,166.2337,165.0837,165.5532,95335.0
2020-04-27 11:00:00,173.05,173.16,172.34,172.56,43341.0,165.8407,165.9462,165.1603,165.3712,43341.0
2020-04-27 11:30:00,172.44,173.06,172.38,172.91,35770.0,165.2562,165.8503,165.1987,165.7066,35770.0
2020-04-27 12:00:00,172.84,173.24,172.4,172.51,31960.0,165.6395,166.0228,165.2178,165.3232,31960.0
2020-04-27 12:30:00,172.62,172.81,172.04,172.21,54072.0,165.4287,165.6107,164.8728,165.0357,54072.0
2020-04-27 13:00:00,172.29,172.34,171.81,171.97,48072.0,165.1124,165.1603,164.6524,164.8057,48072.0
2020-04-27 13:30:00,171.99,172.08,171.56,171.65,59269.0,164.8249,164.9112,164.4128,164.4991,59269.0
2020-04-27 14:00:00,171.72,172.23,171.62,171.87,67773.0,164.5661,165.0549,164.4703,164.7099,67773.0
2020-04-27 14:30:00,171.99,172.11,171.61,171.75,54150.0,164.8249,164.9399,164.4607,164.5949,54150.0
2020-04-27 15:00:00,171.76,173.0,171.62,172.78,98774.0,164.6045,165.7928,164.4703,165.582,98774.0
2020-04-27 15:30:00,172.77,173.69,172.6,172.81,189201.0,165.5724,166.4541,165.4095,165.6107,189201.0
2020-04-28 09:30:00,175.66,175.98,173.02,173.04,97671.0,168.342,168.6487,165.812,165.8312,97671.0
2020-04-28 10:00:00,173.09,174.79,172.63,174.5,97508.0,165.8791,167.5083,165.4382,167.2303,97508.0
2020-04-28 10:30:00,174.62,175.44,173.26,173.44,87811.0,167.3453,168.1312,166.042,166.2145,87811.0
2020-04-28 11:00:00,173.42,174.3,172.78,173.78,56809.0,166.1953,167.0387,165.582,166.5403,56809.0
2020-04-28 11:30:00,173.78,174.09,173.3,174.0,56759.0,166.5403,166.8374,166.0803,166.7512,56759.0
2020-04-28 12:00:00,174.15,174.99,173.94,174.5,44009.0,166.8949,167.6999,166.6937,167.2303,44009.0
2020-04-28 12:30:00,174.38,174.95,174.0,174.88,45331.0,167.1153,167.6616,166.7512,167.5945,45331.0
2020-04-28 13:00:00,174.94,175.07,174.56,175.03,33616.0,167.652,167.7766,167.2878,167.7383,33616.0
2020-04-28 13:30:00,174.99,174.99,174.3,174.49,33725.0,167.6999,167.6999,167.0387,167.2208,33725.0
2020-04-28 14:00:00,174.69,174.94,174.39,174.39,40720.0,167.4124,167.652,167.1249,167.1249,40720.0
2020-04-28 14:30:00,174.46,174.6,173.8,173.84,32485.0,167.192,167.3262,166.5595,166.5978,32485.0
2020-04-28 15:00:00,173.84,174.14,173.11,173.67,58873.0,166.5978,166.8853,165.8982,166.4349,58873.0
2020-04-28 15:30:00,173.67,173.67,171.9,172.37,178767.0,166.4349,166.4349,164.7387,165.1891,178767.0
2020-04-29 09:30:00,174.54,174.67,171.91,173.43,73149.0,167.2687,167.3933,164.7482,166.2049,73149.0
2020-04-29 10:00:00,173.43,173.43,172.09,172.27,114235.0,166.2049,166.2049,164.9207,165.0932,114235.0
2020-04-29 10:30:00,172.31,173.27,172.09,172.42,70697.0,165.1316,166.0516,164.9207,165.237,70697.0
2020-04-29 11:00:00,172.4,173.42,172.2,173.29,51722.0,165.2178,166.1953,165.0262,166.0707,51722.0
2020-04-29 11:30:00,173.32,174.53,173.04,174.07,53244.0,166.0995,167.2591,165.8312,166.8182,53244.0
2020-04-29 12:00:00,174.2,175.25,174.2,174.38,49198.0,166.9428,167.9491,166.9428,167.1153,49198.0
2020-04-29 12:30:00,174.34,175.02,174.34,174.44,31395.0,167.077,167.7287,167.077,167.1728,31395.0
2020-04-29 13:00:00,174.6,174.66,173.75,173.75,46031.0,167.3262,167.3837,166.5116,166.5116,46031.0
2020-04-29 13:30:00,173.85,174.0,172.93,173.01,59033.0,166.6074,166.7512,165.7257,165.8024,59033.0
2020-04-29 14:00:00,173.1,173.23,172.58,172.88,41153.0,165.8887,166.0132,165.3903,165.6778,41153.0
2020-04-29 14:30:00,172.89,173.35,172.65,173.06,50597.0,165.6874,166.1282,165.4574,165.8503,50597.0
2020-04-29 15:00:00,172.97,173.26,172.48,172.86,128292.0,165.7641,166.042,165.2945,165.6587,128292.0
2020-04-29 15:30:00,172.89,173.23,170.1,170.83,294114.0,165.6874,166.0132,163.0136,163.7132,294114.0
2020-04-30 09:30:00,168.23,172.08,167.45,172.08,175521.0,161.6324,165.3314,160.883,165.3314,175521.0
2020-04-30 10:00:00,172.02,173.63,171.47,173.22,95769.0,165.2737,166.8206,164.7453,166.4267,95769.0
2020-04-30 10:30:00,173.22,173.34,171.77,172.66,104027.0,166.4267,166.542,165.0335,165.8886,104027.0
2020-04-30 11:00:00,172.66,173.86,172.65,172.73,77961.0,165.8886,167.0416,165.879,165.9559,77961.0
2020-04-30 11:30:00,172.73,173.73,171.64,171.64,58995.0,165.9559,166.9167,164.9086,164.9086,58995.0
2020-04-30 12:00:00,171.58,172.11,170.84,171.05,51587.0,164.851,165.3602,164.14,164.3418,51587.0
2020-04-30 12:30:00,171.05,171.74,170.56,171.5,70007.0,164.3418,165.0047,163.871,164.7741,70007.0
2020-04-30 13:00:00,171.52,173.42,171.41,173.02,83997.0,164.7933,166.6188,164.6877,166.2345,83997.0
2020-04-30 13:30:00,172.96,172.99,171.22,171.84,80328.0,166.1769,166.2057,164.5051,165.1008,80328.0
2020-04-30 14:00:00,171.75,172.21,171.46,171.51,40031.0,165.0143,165.4563,164.7357,164.7837,40031.0
2020-04-30 14:30:00,171.49,172.09,170.84,171.44,58519.0,164.7645,165.341,164.14,164.7165,58519.0
2020-04-30 15:00:00,171.34,172.53,170.82,172.19,69381.0,164.6204,165.7637,164.1208,165.4371,69381.0
2020-04-30 15:30:00,172.31,173.26,171.09,172.98,336416.0,165.5524,166.4651,164.3802,166.1961,336416.0
2020-05-01 09:30:00,171.39,178.86,169.29,178.03,192474.0,164.6684,171.8455,162.6508,171.048,192474.0
2020-05-01 10:00:00,178.14,178.75,176.57,177.37,52573.0,171.1537,171.7398,169.6453,170.4139,52573.0
2020-05-01 10:30:00,177.63,177.94,176.42,177.02,121115.0,170.6637,170.9616,169.5012,170.0776,121115.0
2020-05-01 11:00:00,177.0,177.29,175.03,176.72,72480.0,170.0584,170.3371,168.1657,169.7894,72480.0
2020-05-01 11:30:00,176.88,176.93,175.48,176.57,57309.0,169.9431,169.9912,168.598,169.6453,57309.0
2020-05-01 12:00:00,176.46,176.55,175.47,175.96,76150.0,169.5396,169.6261,168.5884,169.0592,76150.0
2020-05-01 12:30:00,175.81,176.31,175.7,176.1,70512.0,168.9151,169.3955,168.8094,169.1937,70512.0
2020-05-01 13:00:00,176.12,176.74,175.89,176.6,125038.0,169.2129,169.8086,168.992,169.6741,125038.0
2020-05-01 13:30:00,176.57,177.83,176.56,177.22,108920.0,169.6453,170.8559,169.6357,170.2698,108920.0
2020-05-01 14:00:00,177.28,179.85,177.01,179.43,126913.0,170.3274,172.7967,170.068,172.3931,126913.0
2020-05-01 14:30:00,179.34,179.85,178.56,179.44,107252.0,172.3067,172.7967,171.5572,172.4027,107252.0
2020-05-01 15:00:00,179.48,179.48,178.35,178.47,110927.0,172.4412,172.4412,171.3555,171.4708,110927.0
2020-05-01 15:30:00,178.49,178.78,177.36,178.35,232862.0,171.49,171.7686,170.4043,171.3555,232862.0
2020-05-04 09:30:00,178.24,178.82,176.82,177.56,86443.0,171.2498,171.8071,169.8855,170.5965,86443.0
2020-05-04 10:00:00,177.7,178.65,177.37,177.94,56203.0,170.731,171.6437,170.4139,170.9616,56203.0
2020-05-04 10:30:00,178.05,178.07,176.31,176.47,101883.0,171.0672,171.0865,169.3955,169.5492,101883.0
2020-05-04 11:00:00,176.64,178.28,176.18,177.45,63635.0,169.7125,171.2882,169.2706,170.4908,63635.0
2020-05-04 11:30:00,177.47,178.13,176.72,176.75,59660.0,170.51,171.1441,169.7894,169.8182,59660.0
2020-05-04 12:00:00,176.84,177.24,176.5,177.02,31404.0,169.9047,170.289,169.578,170.0776,31404.0
2020-05-04 12:30:00,177.03,177.42,176.7,176.77,35190.0,170.0873,170.462,169.7702,169.8374,35190.0
2020-05-04 13:00:00,176.77,176.86,176.27,176.72,64306.0,169.8374,169.9239,169.3571,169.7894,64306.0
2020-05-04 13:30:00,176.67,176.93,176.4,176.87,62446.0,169.7414,169.9912,169.482,169.9335,62446.0
2020-05-04 14:00:00,176.83,177.01,176.14,176.62,49799.0,169.8951,170.068,169.2322,169.6933,49799.0
2020-05-04 14:30:00,176.66,177.22,176.09,176.97,44650.0,169.7318,170.2698,169.1841,170.0296,44650.0
2020-05-04 15:00:00,176.92,178.25,176.41,178.24,99895.0,169.9816,171.2594,169.4916,171.2498,99895.0
2020-05-04 15:30:00,178.23,178.25,177.48,177.68,180801.0,171.2402,171.2594,170.5196,170.7118,180801.0
2020-05-05 09:30:00,177.07,181.77,177.07,181.73,68227.0,170.1257,174.6414,170.1257,174.6029,68227.0
2020-05-05 10:00:00,181.75,182.44,181.13,181.6,65304.0,174.6221,175.2851,174.0265,174.478,65304.0
2020-05-05 10:30:00,181.58,181.58,179.97,180.55,55626.0,174.4588,174.4588,172.912,173.4692,55626.0
2020-05-05 11:00:00,180.62,181.99,180.31,181.76,26892.0,173.5365,174.8527,173.2386,174.6318,26892.0
2020-05-05 11:30:00,181.9,182.22,181.21,181.57,34920.0,174.7663,175.0737,174.1033,174.4492,34920.0
2020-05-05 12:00:00,181.58,182.85,181.5,181.88,46942.0,174.4588,175.679,174.3819,174.747,46942.0
2020-05-05 12:30:00,181.85,182.08,180.99,181.19,27321.0,174.7182,174.9392,173.8919,174.0841,27321.0
2020-05-05 13:00:00,181.24,181.41,180.63,181.35,35610.0,174.1321,174.2955,173.5461,174.2378,35610.0
2020-05-05 13:30:00,181.44,182.0,181.43,181.88,31561.0,174.3243,174.8623,174.3147,174.747,31561.0
2020-05-05 14:00:00,181.87,182.45,181.76,182.33,38727.0,174.7374,175.2947,174.6318,175.1794,38727.0
2020-05-05 14:30:00,182.4,183.86,182.1,183.86,59761.0,175.2467,176.6494,174.9584,176.6494,59761.0
2020-05-05 15:00:00,183.9,184.0,182.37,182.94,66307.0,176.6878,176.7839,175.2178,175.7655,66307.0
2020-05-05 15:30:00,182.86,184.02,182.52,182.92,177268.0,175.6886,176.8031,175.3619,175.7463,177268.0
2020-05-06 09:30:00,184.28,184.71,179.96,180.63,67044.0,177.0529,177.4661,172.9023,173.5461,67044.0
2020-05-06 10:00:00,180.38,181.86,179.79,181.37,60696.0,173.3059,174.7278,172.739,174.257,60696.0
2020-05-06 10:30:00,181.4,181.9,180.94,181.38,48646.0,174.2859,174.7663,173.8439,174.2667,48646.0
2020-05-06 11:00:00,181.57,181.65,180.13,180.57,37086.0,174.4492,174.5261,173.0657,173.4884,37086.0
2020-05-06 11:30:00,180.56,181.16,180.22,180.59,33068.0,173.4788,174.0553,173.1521,173.5076,33068.0
2020-05-06 12:00:00,180.5,181.29,180.3,180.69,38845.0,173.4212,174.1802,173.229,173.6037,38845.0
2020-05-06 12:30:00,180.69,181.53,180.69,181.09,19899.0,173.6037,174.4108,173.6037,173.988,19899.0
2020-05-06 13:00:00,181.2,181.33,180.65,181.07,25906.0,174.0937,174.2186,173.5653,173.9688,25906.0
2020-05-06 13:30:00,181.0,181.64,180.96,181.58,23513.0,173.9016,174.5165,173.8631,174.4588,23513.0
2020-05-06 14:00:00,181.58,181.58,179.97,179.97,38202.0,174.4588,174.4588,172.912,172.912,38202.0
2020-05-06 14:30:00,179.91,180.83,179.65,180.41,37576.0,172.8543,173.7382,172.6045,173.3347,37576.0
2020-05-06 15:00:00,180.49,180.68,179.95,179.99,51280.0,173.4116,173.5941,172.8927,172.9312,51280.0
2020-05-06 15:30:00,179.94,179.94,176.38,177.24,209609.0,172.8831,172.8831,169.4627,170.289,209609.0
2020-05-07 09:30:00,178.91,183.93,178.91,183.27,63672.0,171.8935,176.7166,171.8935,176.0825,63672.0
2020-05-07 10:00:00,183.34,184.88,183.16,184.32,52640.0,176.1498,177.6294,175.9768,177.0914,52640.0
2020-05-07 10:30:00,184.27,185.16,183.95,184.31,39642.0,177.0433,177.8984,176.7359,177.0817,39642.0
2020-05-07 11:00:00,184.37,185.47,184.25,184.73,38595.0,177.1394,178.1963,177.0241,177.4853,38595.0
2020-05-07 11:30:00,184.6,186.13,184.55,186.13,30615.0,177.3604,178.8304,177.3123,178.8304,30615.0
2020-05-07 12:00:00,186.22,186.35,185.54,185.98,30442.0,178.9168,179.0417,178.2635,178.6863,30442.0
2020-05-07 12:30:00,185.93,186.13,185.11,185.59,33937.0,178.6382,178.8304,177.8504,178.3115,33937.0
2020-05-07 13:00:00,185.68,186.3,185.43,185.58,23557.0,178.398,178.9937,178.1578,178.3019,23557.0
2020-05-07 13:30:00,185.62,185.89,185.36,185.8,36878.0,178.3404,178.5998,178.0906,178.5133,36878.0
2020-05-07 14:00:00,185.74,186.09,185.41,185.52,42983.0,178.4557,178.7919,178.1386,178.2443,42983.0
2020-05-07 14:30:00,185.61,185.92,185.37,185.86,39392.0,178.3308,178.6286,178.1002,178.571,39392.0
2020-05-07 15:00:00,185.83,186.26,184.57,185.33,48849.0,178.5421,178.9553,177.3315,178.0617,48849.0
2020-05-07 15:30:00,185.32,185.59,184.56,184.84,196955.0,178.0521,178.3115,177.3219,177.591,196955.0
2020-05-08 09:30:00,186.17,187.84,185.19,187.29,46905.0,178.8688,180.4733,177.9272,179.9449,46905.0
2020-05-08 10:00:00,187.47,187.85,185.91,185.98,35461.0,180.1178,180.4829,178.619,178.6863,35461.0
2020-05-08 10:30:00,185.96,187.1,185.9,186.78,23717.0,178.667,179.7623,178.6094,179.4549,23717.0
2020-05-08 11:00:00,186.84,187.65,186.28,187.47,34840.0,179.5125,180.2908,178.9745,180.1178,34840.0
2020-05-08 11:30:00,187.56,188.06,187.09,187.33,20631.0,180.2043,180.6847,179.7527,179.9833,20631.0
2020-05-08 12:00:00,187.39,188.23,187.1,188.23,28289.0,180.041,180.848,179.7623,180.848,28289.0
2020-05-08 12:30:00,188.34,188.63,187.91,188.62,26472.0,180.9537,181.2323,180.5406,181.2227,26472.0
2020-05-08 13:00:00,188.69,188.77,188.17,188.51,19448.0,181.29,181.3668,180.7904,181.117,19448.0
2020-05-08 13:30:00,188.58,188.62,187.93,188.05,21833.0,181.1843,181.2227,180.5598,180.6751,21833.0
2020-05-08 14:00:00,188.06,188.7,188.06,188.38,24826.0,180.6847,181.2996,180.6847,180.9921,24826.0
2020-05-08 14:30:00,188.43,188.57,188.08,188.25,27587.0,181.0402,181.1747,180.7039,180.8672,27587.0
2020-05-08 15:00:00,188.27,188.8,188.08,188.45,36801.0,180.8864,181.3957,180.7039,181.0594,36801.0
2020-05-08 15:30:00,188.47,189.77,188.44,189.75,135097.0,181.0786,182.3276,181.0498,182.3084,135097.0
2020-05-11 09:30:00,188.75,193.02,188.49,191.77,77623.0,181.3476,185.4502,181.0978,184.2492,77623.0
2020-05-11 10:00:00,191.78,192.06,189.73,190.11,80437.0,184.2588,184.5278,182.2892,182.6543,80437.0
2020-05-11 10:30:00,189.97,192.02,189.93,191.97,143000.0,182.5198,184.4894,182.4813,184.4413,143000.0
2020-05-11 11:00:00,191.98,193.37,191.78,193.2,37913.0,184.4509,185.7864,184.2588,185.6231,37913.0
2020-05-11 11:30:00,193.2,193.31,192.33,192.73,51019.0,185.6231,185.7288,184.7872,185.1715,51019.0
2020-05-11 12:00:00,192.81,193.37,192.28,193.02,29540.0,185.2484,185.7864,184.7392,185.4502,29540.0
2020-05-11 12:30:00,192.98,193.93,192.89,193.68,33194.0,185.4117,186.3245,185.3253,186.0843,33194.0
2020-05-11 13:00:00,193.67,193.93,193.32,193.66,22798.0,186.0747,186.3245,185.7384,186.0651,22798.0
2020-05-11 13:30:00,193.66,194.07,193.6,193.68,33089.0,186.0651,186.459,186.0074,186.0843,33089.0
2020-05-11 14:00:00,193.7,193.77,192.98,193.12,29816.0,186.1035,186.1707,185.4117,185.5462,29816.0
2020-05-11 14:30:00,193.11,193.7,192.77,192.84,37760.0,185.5366,186.1035,185.21,185.2772,37760.0
2020-05-11 15:00:00,192.83,193.14,191.8,191.8,60362.0,185.2676,185.5655,184.278,184.278,60362.0
2020-05-11 15:30:00,191.75,193.03,191.03,192.28,175916.0,184.23,185.4598,183.5382,184.7392,175916.0
2020-05-12 09:30:00,191.57,194.53,191.57,193.39,100687.0,184.057,186.9009,184.057,185.8056,100687.0
2020-05-12 10:00:00,193.33,194.65,193.33,193.51,55373.0,185.748,187.0162,185.748,185.9209,55373.0
2020-05-12 10:30:00,193.58,194.34,193.54,193.98,31724.0,185.9882,186.7184,185.9498,186.3725,31724.0
2020-05-12 11:00:00,194.03,194.58,193.76,194.49,62333.0,186.4205,186.949,186.1611,186.8625,62333.0
2020-05-12 11:30:00,194.43,194.75,193.76,193.96,34882.0,186.8049,187.1123,186.1611,186.3533,34882.0
2020-05-12 12:00:00,193.94,194.26,193.6,194.26,45110.0,186.3341,186.6415,186.0074,186.6415,45110.0
2020-05-12 12:30:00,194.14,194.33,193.58,193.88,31056.0,186.5262,186.7088,185.9882,186.2764,31056.0
2020-05-12 13:00:00,193.92,193.97,193.11,193.25,108862.0,186.3149,186.3629,185.5366,185.6711,108862.0
2020-05-12 13:30:00,193.25,194.95,193.23,194.63,123361.0,185.6711,187.3045,185.6519,186.997,123361.0
2020-05-12 14:00:00,194.59,194.59,193.85,194.05,45942.0,186.9586,186.9586,186.2476,186.4398,45942.0
2020-05-12 14:30:00,193.92,194.5,193.88,194.22,31130.0,186.3149,186.8721,186.2764,186.6031,31130.0
2020-05-12 15:00:00,194.1,194.37,193.62,194.0,114543.0,186.4878,186.7472,186.0266,186.3917,114543.0
2020-05-12 15:30:00,194.03,194.27,193.0,193.22,266237.0,186.4205,186.6511,185.4309,185.6423,266237.0
2020-05-13 09:30:00,195.0,195.0,190.85,191.44,274997.0,187.3525,187.3525,183.3653,183.9321,274997.0
2020-05-13 10:00:00,191.29,193.3,191.2,193.25,26382.0,183.788,185.7192,183.7015,185.6711,26382.0
2020-05-13 10:30:00,193.24,193.66,191.4,191.91,347884.0,185.6615,186.0651,183.8937,184.3837,347884.0
2020-05-13 11:00:00,191.98,192.62,191.4,191.78,102669.0,184.4509,185.0658,183.8937,184.2588,102669.0
2020-05-13 11:30:00,191.76,192.02,190.21,191.24,304693.0,184.2396,184.4894,182.7504,183.74,304693.0
2020-05-13 12:00:00,191.22,191.22,189.33,190.23,85904.0,183.7207,183.7207,181.9049,182.7696,85904.0
2020-05-13 12:30:00,190.25,190.67,190.04,190.43,63464.0,182.7888,183.1923,182.587,182.9617,63464.0
2020-05-13 13:00:00,190.46,190.83,189.85,190.52,90035.0,182.9906,183.346,182.4045,183.0482,90035.0
2020-05-13 13:30:00,190.45,191.06,190.16,190.26,139615.0,182.9809,183.567,182.7023,182.7984,139615.0
2020-05-13 14:00:00,190.26,191.45,189.79,190.25,89266.0,182.7984,183.9417,182.3468,182.7888,89266.0
2020-05-13 14:30:00,190.28,191.23,189.69,191.02,87854.0,182.8176,183.7304,182.2508,183.5286,87854.0
2020-05-13 15:00:00,191.17,191.88,190.54,191.25,135220.0,183.6727,184.3549,183.0674,183.7496,135220.0
2020-05-13 15:30:00,191.12,192.26,189.48,189.86,406590.0,183.6247,184.72,182.049,182.4141,406590.0
2020-05-14 09:30:00,187.53,189.07,186.61,187.07,79984.0,180.1755,181.6551,179.2915,179.7335,79984.0
2020-05-14 10:00:00,186.92,187.24,186.23,186.53,36636.0,179.5894,179.8968,178.9264,179.2147,36636.0
2020-05-14 10:30:00,186.49,188.25,186.26,188.12,47405.0,179.1762,180.8672,178.9553,180.7423,47405.0
2020-05-14 11:00:00,188.1,188.77,187.9,188.34,33982.0,180.7231,181.3668,180.531,180.9537,33982.0
2020-05-14 11:30:00,188.43,189.74,187.92,188.96,43548.0,181.0402,182.2988,180.5502,181.5494,43548.0
2020-05-14 12:00:00,188.83,190.8,188.83,189.93,34222.0,181.4245,183.3172,181.4245,182.4813,34222.0
2020-05-14 12:30:00,190.05,191.94,190.04,191.51,24180.0,182.5966,184.4125,182.587,183.9994,24180.0
2020-05-14 13:00:00,191.51,192.25,190.7,192.25,50093.0,183.9994,184.7104,183.2211,184.7104,50093.0
2020-05-14 13:30:00,192.14,192.3,191.35,191.38,42744.0,184.6047,184.7584,183.8457,183.8745,42744.0
2020-05-14 14:00:00,191.48,192.28,191.05,191.83,55030.0,183.9706,184.7392,183.5574,184.3068,55030.0
2020-05-14 14:30:00,191.9,192.12,190.52,191.25,44188.0,184.3741,184.5855,183.0482,183.7496,44188.0
2020-05-14 15:00:00,191.14,193.29,191.05,193.19,48405.0,183.6439,185.7096,183.5574,185.6135,48405.0
2020-05-14 15:30:00,193.1,194.27,192.1,193.92,116938.0,185.527,186.6511,184.5662,186.3149,116938.0
2020-05-15 09:30:00,192.22,192.93,190.55,192.12,127447.0,184.6815,185.3637,183.077,184.5855,127447.0
2020-05-15 10:00:00,192.21,193.43,192.07,192.35,104784.0,184.6719,185.8441,184.5374,184.8064,104784.0
2020-05-15 10:30:00,192.04,192.28,190.78,191.3,61114.0,184.5086,184.7392,183.298,183.7976,61114.0
2020-05-15 11:00:00,191.23,191.49,190.45,190.45,59081.0,183.7304,183.9802,182.9809,182.9809,59081.0
2020-05-15 11:30:00,190.6,191.48,190.44,191.09,55849.0,183.1251,183.9706,182.9713,183.5958,55849.0
2020-05-15 12:00:00,190.81,191.94,190.81,191.82,83209.0,183.3268,184.4125,183.3268,184.2972,83209.0
2020-05-15 12:30:00,191.89,192.23,191.27,191.51,74430.0,184.3645,184.6911,183.7688,183.9994,74430.0
2020-05-15 13:00:00,191.59,192.07,191.45,191.7,51101.0,184.0762,184.5374,183.9417,184.1819,51101.0
2020-05-15 13:30:00,191.63,191.89,191.22,191.82,33462.0,184.1147,184.3645,183.7207,184.2972,33462.0
2020-05-15 14:00:00,191.87,192.14,191.31,191.93,45770.0,184.3453,184.6047,183.8072,184.4029,45770.0
2020-05-15 14:30:00,191.99,192.22,191.28,191.37,36757.0,184.4606,184.6815,183.7784,183.8649,36757.0
2020-05-15 15:00:00,191.41,192.09,191.25,191.68,74726.0,183.9033,184.5566,183.7496,184.1627,74726.0
2020-05-15 15:30:00,191.68,192.05,190.63,191.91,241804.0,184.1627,184.5182,183.1539,184.3837,241804.0
2020-05-18 09:30:00,195.74,199.11,195.33,198.56,88621.0,188.0635,191.3013,187.6696,190.7729,88621.0
2020-05-18 10:00:00,198.73,198.91,197.68,198.22,54246.0,190.9362,191.1092,189.9274,190.4462,54246.0
2020-05-18 10:30:00,198.21,200.31,198.12,200.1,109730.0,190.4366,192.4543,190.3501,192.2525,109730.0
2020-05-18 11:00:00,200.1,200.18,199.2,199.63,68492.0,192.2525,192.3294,191.3878,191.8009,68492.0
2020-05-18 11:30:00,199.73,199.92,199.31,199.31,59906.0,191.897,192.0796,191.4935,191.4935,59906.0
2020-05-18 12:00:00,199.33,199.36,198.58,198.66,59430.0,191.5127,191.5415,190.7921,190.869,59430.0
2020-05-18 12:30:00,198.61,198.74,197.67,198.0,36606.0,190.8209,190.9458,189.9178,190.2349,36606.0
2020-05-18 13:00:00,198.06,198.35,197.6,197.78,37348.0,190.2925,190.5711,189.8505,190.0235,37348.0
2020-05-18 13:30:00,197.79,198.04,197.39,197.51,38428.0,190.0331,190.2733,189.6488,189.7641,38428.0
2020-05-18 14:00:00,197.6,198.09,197.32,198.01,42134.0,189.8505,190.3213,189.5815,190.2445,42134.0
2020-05-18 14:30:00,198.08,199.7,198.0,198.92,86633.0,190.3117,191.8682,190.2349,191.1188,86633.0
2020-05-18 15:00:00,198.93,199.03,197.99,198.23,57444.0,191.1284,191.2245,190.2252,190.4558,57444.0
2020-05-18 15:30:00,198.2,199.05,196.55,196.66,256113.0,190.427,191.2437,188.8417,188.9474,256113.0
2020-05-19 09:30:00,195.49,197.97,195.49,197.41,62606.0,187.8233,190.206,187.8233,189.668,62606.0
2020-05-19 10:00:00,197.56,197.88,196.04,196.33,35593.0,189.8121,190.1196,188.3517,188.6303,35593.0
2020-05-19 10:30:00,196.43,196.79,195.57,196.06,34530.0,188.7264,189.0723,187.9002,188.3709,34530.0
2020-05-19 11:00:00,196.09,197.0,195.97,196.69,32706.0,188.3998,189.2741,188.2845,188.9762,32706.0
2020-05-19 11:30:00,196.78,197.06,196.34,196.56,41633.0,189.0627,189.3317,188.64,188.8513,41633.0
2020-05-19 12:00:00,196.55,196.92,196.2,196.91,27847.0,188.8417,189.1972,188.5054,189.1876,27847.0
2020-05-19 12:30:00,196.91,197.03,196.11,196.9,32169.0,189.1876,189.3029,188.419,189.178,32169.0
2020-05-19 13:00:00,196.85,197.43,196.6,197.28,31570.0,189.13,189.6872,188.8898,189.5431,31570.0
2020-05-19 13:30:00,197.3,197.91,197.22,197.87,30965.0,189.5623,190.1484,189.4854,190.1099,30965.0
2020-05-19 14:00:00,197.89,197.89,197.22,197.7,26424.0,190.1292,190.1292,189.4854,189.9466,26424.0
2020-05-19 14:30:00,197.67,197.76,196.28,196.49,32293.0,189.9178,190.0043,188.5823,188.7841,32293.0
2020-05-19 15:00:00,196.48,197.55,196.41,197.22,54821.0,188.7745,189.8025,188.7072,189.4854,54821.0
2020-05-19 15:30:00,197.2,197.21,195.36,195.41,113583.0,189.4662,189.4758,187.6984,187.7464,113583.0
2020-05-20 09:30:00,197.37,198.74,196.8,198.62,55247.0,189.6296,190.9458,189.0819,190.8305,55247.0
2020-05-20 10:00:00,198.73,199.07,197.83,198.19,47546.0,190.9362,191.2629,190.0715,190.4174,47546.0
2020-05-20 10:30:00,198.34,199.35,198.13,198.87,48411.0,190.5615,191.5319,190.3598,191.0707,48411.0
2020-05-20 11:00:00,198.85,198.87,198.2,198.47,39649.0,191.0515,191.0707,190.427,190.6864,39649.0
2020-05-20 11:30:00,198.46,199.11,198.23,198.28,31643.0,190.6768,191.3013,190.4558,190.5039,31643.0
2020-05-20 12:00:00,198.32,198.57,197.36,197.85,30051.0,190.5423,190.7825,189.62,190.0907,30051.0
2020-05-20 12:30:00,197.85,197.86,196.73,196.73,29692.0,190.0907,190.1003,189.0147,189.0147,29692.0
2020-05-20 13:00:00,196.68,196.87,196.39,196.42,24811.0,188.9666,189.1492,188.688,188.7168,24811.0
2020-05-20 13:30:00,196.44,196.72,196.2,196.27,28766.0,188.736,189.0051,188.5054,188.5727,28766.0
2020-05-20 14:00:00,196.29,196.38,195.34,195.98,64883.0,188.5919,188.6784,187.6792,188.2941,64883.0
2020-05-20 14:30:00,195.95,196.7,195.95,196.38,39825.0,188.2652,188.9858,188.2652,188.6784,39825.0
2020-05-20 15:00:00,196.3,196.39,195.03,195.4,54504.0,188.6015,188.688,187.3813,187.7368,54504.0
2020-05-20 15:30:00,195.34,196.05,194.91,195.13,104016.0,187.6792,188.3613,187.266,187.4774,104016.0
2020-05-21 09:30:00,194.65,194.65,192.97,193.85,53703.0,187.0162,187.0162,185.4021,186.2476,53703.0
2020-05-21 10:00:00,193.91,195.1,193.66,194.78,40450.0,186.3053,187.4486,186.0651,187.1411,40450.0
2020-05-21 10:30:00,194.65,195.55,194.54,195.01,29863.0,187.0162,187.8809,186.9105,187.3621,29863.0
2020-05-21 11:00:00,195.0,195.0,192.97,193.57,34726.0,187.3525,187.3525,185.4021,185.9786,34726.0
2020-05-21 11:30:00,193.69,193.8,193.43,193.58,25405.0,186.0939,186.1996,185.8441,185.9882,25405.0
2020-05-21 12:00:00,193.6,193.85,192.97,193.26,23794.0,186.0074,186.2476,185.4021,185.6807,23794.0
2020-05-21 12:30:00,193.26,193.43,192.18,192.3,31753.0,185.6807,185.8441,184.6431,184.7584,31753.0
2020-05-21 13:00:00,192.34,193.05,192.1,192.83,23732.0,184.7968,185.479,184.5662,185.2676,23732.0
2020-05-21 13:30:00,192.81,193.17,192.62,193.15,26790.0,185.2484,185.5943,185.0658,185.5751,26790.0
2020-05-21 14:00:00,193.09,193.77,192.74,193.77,28174.0,185.5174,186.1707,185.1811,186.1707,28174.0
2020-05-21 14:30:00,193.84,194.17,193.56,194.02,70851.0,186.238,186.5551,185.969,186.4109,70851.0
2020-05-21 15:00:00,194.08,194.47,193.77,193.77,67672.0,186.4686,186.8433,186.1707,186.1707,67672.0
2020-05-21 15:30:00,193.86,194.0,193.0,193.34,163836.0,186.2572,186.3917,185.4309,185.7576,163836.0
2020-05-22 09:30:00,193.31,193.41,190.83,191.15,51597.0,185.7288,185.8249,183.346,183.6535,51597.0
2020-05-22 10:00:00,191.04,191.33,190.69,191.23,45025.0,183.5478,183.8264,183.2115,183.7304,45025.0
2020-05-22 10:30:00,191.32,191.77,191.19,191.19,17235.0,183.8168,184.2492,183.6919,183.6919,17235.0
2020-05-22 11:00:00,191.09,192.09,190.97,191.78,31392.0,183.5958,184.5566,183.4806,184.2588,31392.0
2020-05-22 11:30:00,191.78,192.08,191.6,191.63,24168.0,184.2588,184.547,184.0858,184.1147,24168.0
2020-05-22 12:00:00,191.69,192.44,191.68,192.32,13590.0,184.1723,184.8929,184.1627,184.7776,13590.0
2020-05-22 12:30:00,192.36,192.72,192.07,192.21,17795.0,184.816,185.1619,184.5374,184.6719,17795.0
2020-05-22 13:00:00,192.18,192.31,191.45,191.53,31104.0,184.6431,184.768,183.9417,184.0186,31104.0
2020-05-22 13:30:00,191.57,192.02,191.55,191.93,22101.0,184.057,184.4894,184.0378,184.4029,22101.0
2020-05-22 14:00:00,191.95,192.26,191.88,192.17,27784.0,184.4221,184.72,184.3549,184.6335,27784.0
2020-05-22 14:30:00,192.33,192.57,191.79,192.06,29979.0,184.7872,185.0178,184.2684,184.5278,29979.0
2020-05-22 15:00:00,192.05,192.52,191.76,191.92,43800.0,184.5182,184.9698,184.2396,184.3933,43800.0
2020-05-22 15:30:00,191.92,192.56,191.55,191.96,131319.0,184.3933,185.0082,184.0378,184.4317,131319.0
2020-05-26 09:30:00,195.43,196.63,194.75,195.68,58618.0,187.7656,188.9186,187.1123,188.0058,58618.0
2020-05-26 10:00:00,195.71,196.27,194.97,196.27,46359.0,188.0347,188.5727,187.3237,188.5727,46359.0
2020-05-26 10:30:00,196.33,196.88,195.68,196.48,35038.0,188.6303,189.1588,188.0058,188.7745,35038.0
2020-05-26 11:00:00,196.54,197.25,196.3,196.63,46246.0,188.8321,189.5143,188.6015,188.9186,46246.0
2020-05-26 11:30:00,196.67,196.73,195.74,195.75,25268.0,188.957,189.0147,188.0635,188.0731,25268.0
2020-05-26 12:00:00,195.79,196.01,195.46,195.71,26427.0,188.1115,188.3229,187.7945,188.0347,26427.0
2020-05-26 12:30:00,195.76,195.98,195.38,195.92,30514.0,188.0827,188.2941,187.7176,188.2364,30514.0
2020-05-26 13:00:00,195.92,197.36,195.87,197.14,36196.0,188.2364,189.62,188.1884,189.4086,36196.0
2020-05-26 13:30:00,197.09,197.17,196.5,196.5,26834.0,189.3605,189.4374,188.7937,188.7937,26834.0
2020-05-26 14:00:00,196.48,196.93,196.2,196.28,28732.0,188.7745,189.2068,188.5054,188.5823,28732.0
2020-05-26 14:30:00,196.28,196.62,195.88,196.03,35532.0,188.5823,188.909,188.198,188.3421,35532.0
2020-05-26 15:00:00,195.98,196.44,195.87,196.03,49209.0,188.2941,188.736,188.1884,188.3421,49209.0
2020-05-26 15:30:00,196.01,196.23,194.83,194.96,198944.0,188.3229,188.5343,187.1892,187.3141,198944.0
2020-05-27 09:30:00,198.38,199.1,197.88,198.44,132642.0,190.5999,191.2917,190.1196,190.6576,132642.0
2020-05-27 10:00:00,198.38,200.15,198.25,198.99,101859.0,190.5999,192.3005,190.475,191.186,101859.0
2020-05-27 10:30:00,198.91,199.33,198.25,198.69,102268.0,191.1092,191.5127,190.475,190.8978,102268.0
2020-05-27 11:00:00,198.66,198.66,197.65,198.21,74565.0,190.869,190.869,189.8986,190.4366,74565.0
2020-05-27 11:30:00,198.35,198.5,196.66,197.89,55238.0,190.5711,190.7152,188.9474,190.1292,55238.0
2020-05-27 12:00:00,197.95,198.01,197.17,197.17,39470.0,190.1868,190.2445,189.4374,189.4374,39470.0
2020-05-27 12:30:00,197.28,197.5,196.77,196.96,46780.0,189.5431,189.7545,189.0531,189.2356,46780.0
2020-05-27 13:00:00,196.9,197.24,196.53,196.66,43712.0,189.178,189.5047,188.8225,188.9474,43712.0
2020-05-27 13:30:00,196.62,196.75,195.97,196.62,60264.0,188.909,189.0339,188.2845,188.909,60264.0
2020-05-27 14:00:00,196.62,197.3,196.52,197.3,63315.0,188.909,189.5623,188.8129,189.5623,63315.0
2020-05-27 14:30:00,197.37,197.65,197.05,197.33,34721.0,189.6296,189.8986,189.3221,189.5911,34721.0
2020-05-27 15:00:00,197.37,198.2,197.23,198.2,50507.0,189.6296,190.427,189.495,190.427,50507.0
2020-05-27 15:30:00,198.18,198.51,197.37,197.84,142556.0,190.4078,190.7249,189.6296,190.0811,142556.0
2020-05-28 09:30:00,199.39,199.39,196.5,197.46,67966.0,191.5703,191.5703,188.7937,189.716,67966.0
2020-05-28 10:00:00,197.27,198.52,196.78,198.2,35959.0,189.5335,190.7345,189.0627,190.427,35959.0
2020-05-28 10:30:00,198.27,198.51,197.09,197.27,43388.0,190.4943,190.7249,189.3605,189.5335,43388.0
2020-05-28 11:00:00,197.16,197.25,195.99,197.12,43849.0,189.4278,189.5143,188.3037,189.3894,43849.0
2020-05-28 11:30:00,197.12,198.04,196.87,198.03,17215.0,189.3894,190.2733,189.1492,190.2637,17215.0
2020-05-28 12:00:00,197.98,198.76,197.86,198.68,20483.0,190.2156,190.965,190.1003,190.8882,20483.0
2020-05-28 12:30:00,198.64,199.61,198.64,199.51,26907.0,190.8498,191.7817,190.8498,191.6856,26907.0
2020-05-28 13:00:00,199.56,200.46,199.56,200.45,70112.0,191.7337,192.5984,191.7337,192.5888,70112.0
2020-05-28 13:30:00,200.55,201.53,200.34,201.19,38826.0,192.6848,193.6264,192.4831,193.2997,38826.0
2020-05-28 14:00:00,201.23,201.31,200.17,200.24,25251.0,193.3382,193.415,192.3197,192.387,25251.0
2020-05-28 14:30:00,200.16,200.62,199.79,200.18,28542.0,192.3101,192.7521,191.9547,192.3294,28542.0
2020-05-28 15:00:00,200.29,200.46,199.26,199.47,41308.0,192.435,192.5984,191.4454,191.6472,41308.0
2020-05-28 15:30:00,199.44,199.77,198.29,198.69,155533.0,191.6184,191.9354,190.5135,190.8978,155533.0
2020-05-29 09:30:00,198.04,199.06,197.3,198.06,54033.0,190.2733,191.2533,189.5623,190.2925,54033.0
2020-05-29 10:00:00,198.07,198.37,197.62,197.88,49662.0,190.3021,190.5903,189.8698,190.1196,49662.0
2020-05-29 10:30:00,197.92,198.46,196.76,197.03,35417.0,190.158,190.6768,189.0435,189.3029,35417.0
2020-05-29 11:00:00,197.05,197.74,196.94,197.64,46544.0,189.3221,189.985,189.2164,189.889,46544.0
2020-05-29 11:30:00,197.52,197.98,197.21,197.44,36864.0,189.7737,190.2156,189.4758,189.6968,36864.0
2020-05-29 12:00:00,197.43,197.62,196.48,196.63,43931.0,189.6872,189.8698,188.7745,188.9186,43931.0
2020-05-29 12:30:00,196.58,197.12,196.04,196.9,43118.0,188.8705,189.3894,188.3517,189.178,43118.0
2020-05-29 13:00:00,196.79,196.84,196.48,196.83,28949.0,189.0723,189.1203,188.7745,189.1107,28949.0
2020-05-29 13:30:00,196.86,196.9,195.88,196.22,36072.0,189.1396,189.178,188.198,188.5247,36072.0
2020-05-29 14:00:00,196.21,196.97,195.88,196.7,55401.0,188.5151,189.2452,188.198,188.9858,55401.0
2020-05-29 14:30:00,196.67,197.2,195.25,196.97,72198.0,188.957,189.4662,187.5927,189.2452,72198.0
2020-05-29 15:00:00,197.03,197.69,196.66,197.39,66496.0,189.3029,189.937,188.9474,189.6488,66496.0
2020-05-29 15:30:00,197.32,198.0,195.2,196.99,496825.0,189.5815,190.2349,187.5447,189.2645,496825.0
2020-06-01 09:30:00,196.28,197.58,194.67,195.26,78076.0,188.5823,189.8313,187.0354,187.6023,78076.0
2020-06-01 10:00:00,195.28,196.19,194.97,195.7,150368.0,187.6215,188.4958,187.3237,188.0251,150368.0
2020-06-01 10:30:00,195.72,195.97,194.99,195.36,39048.0,188.0443,188.2845,187.3429,187.6984,39048.0
2020-06-01 11:00:00,195.39,196.09,194.96,195.53,53748.0,187.7272,188.3998,187.3141,187.8617,53748.0
2020-06-01 11:30:00,195.7,196.59,195.62,196.26,30598.0,188.0251,188.8801,187.9482,188.5631,30598.0
2020-06-01 12:00:00,196.17,196.52,196.09,196.42,47951.0,188.4766,188.8129,188.3998,188.7168,47951.0
2020-06-01 12:30:00,196.38,196.69,196.29,196.66,30683.0,188.6784,188.9762,188.5919,188.9474,30683.0
2020-06-01 13:00:00,196.74,197.12,196.53,197.11,26902.0,189.0243,189.3894,188.8225,189.3798,26902.0
2020-06-01 13:30:00,197.21,197.26,196.8,196.91,44069.0,189.4758,189.5239,189.0819,189.1876,44069.0
2020-06-01 14:00:00,196.91,197.14,196.29,196.5,35603.0,189.1876,189.4086,188.5919,188.7937,35603.0
2020-06-01 14:30:00,196.52,197.18,196.33,197.18,31046.0,188.8129,189.447,188.6303,189.447,31046.0
2020-06-01 15:00:00,197.15,197.15,196.6,196.72,33966.0,189.4182,189.4182,188.8898,189.0051,33966.0
2020-06-01 15:30:00,196.68,196.78,195.6,196.08,132914.0,188.9666,189.0627,187.929,188.3901,132914.0
2020-06-02 09:30:00,196.65,196.65,194.75,194.98,64865.0,188.9378,188.9378,187.1123,187.3333,64865.0
2020-06-02 10:00:00,194.97,196.11,194.95,195.78,46400.0,187.3237,188.419,187.3045,188.1019,46400.0
2020-06-02 10:30:00,195.84,197.33,195.82,197.26,47341.0,188.1596,189.5911,188.1403,189.5239,47341.0
2020-06-02 11:00:00,197.26,197.55,196.96,197.1,34397.0,189.5239,189.8025,189.2356,189.3701,34397.0
2020-06-02 11:30:00,197.1,197.3,196.69,196.96,27429.0,189.3701,189.5623,188.9762,189.2356,27429.0
2020-06-02 12:00:00,196.9,197.27,196.64,196.82,22673.0,189.178,189.5335,188.9282,189.1011,22673.0
2020-06-02 12:30:00,196.85,197.2,196.76,196.87,22481.0,189.13,189.4662,189.0435,189.1492,22481.0
2020-06-02 13:00:00,196.92,197.02,196.57,196.64,26649.0,189.1972,189.2933,188.8609,188.9282,26649.0
2020-06-02 13:30:00,196.61,196.63,195.99,196.22,32104.0,188.8994,188.9186,188.3037,188.5247,32104.0
2020-06-02 14:00:00,196.2,196.4,195.54,195.62,47822.0,188.5054,188.6976,187.8713,187.9482,47822.0
2020-06-02 14:30:00,195.57,195.57,194.34,194.61,40802.0,187.9002,187.9002,186.7184,186.9778,40802.0
2020-06-02 15:00:00,194.58,194.72,194.12,194.21,39108.0,186.949,187.0835,186.507,186.5935,39108.0
2020-06-02 15:30:00,194.23,194.97,194.05,194.88,113376.0,186.6127,187.3237,186.4398,187.2372,113376.0
2020-06-03 09:30:00,196.17,197.91,195.33,197.18,59513.0,188.4766,190.1484,187.6696,189.447,59513.0
2020-06-03 10:00:00,197.12,197.63,196.94,197.25,64751.0,189.3894,189.8794,189.2164,189.5143,64751.0
2020-06-03 10:30:00,197.22,199.56,197.21,199.22,49066.0,189.4854,191.7337,189.4758,191.407,49066.0
2020-06-03 11:00:00,199.2,200.85,199.2,200.77,27575.0,191.3878,192.9731,191.3878,192.8962,27575.0
2020-06-03 11:30:00,200.78,201.47,200.75,200.96,27788.0,192.9058,193.5688,192.877,193.0788,27788.0
2020-06-03 12:00:00,200.85,201.13,200.19,200.66,47365.0,192.9731,193.2421,192.339,192.7905,47365.0
2020-06-03 12:30:00,200.78,201.2,200.18,200.27,25897.0,192.9058,193.3094,192.3294,192.4158,25897.0
2020-06-03 13:00:00,200.31,200.4,199.73,199.96,35195.0,192.4543,192.5407,191.897,192.118,35195.0
2020-06-03 13:30:00,200.0,200.18,199.64,199.71,25984.0,192.1564,192.3294,191.8105,191.8778,25984.0
2020-06-03 14:00:00,199.68,200.4,199.16,199.57,49341.0,191.849,192.5407,191.3494,191.7433,49341.0
2020-06-03 14:30:00,199.54,199.73,198.9,199.05,41657.0,191.7145,191.897,191.0996,191.2437,41657.0
2020-06-03 15:00:00,198.98,199.69,198.98,199.67,41434.0,191.1764,191.8586,191.1764,191.8394,41434.0
2020-06-03 15:30:00,199.64,200.28,198.75,198.97,145215.0,191.8105,192.4254,190.9554,191.1668,145215.0
2020-06-04 09:30:00,197.86,197.86,196.27,197.17,28083.0,190.1003,190.1003,188.5727,189.4374,28083.0
2020-06-04 10:00:00,197.18,197.67,196.72,197.5,32813.0,189.447,189.9178,189.0051,189.7545,32813.0
2020-06-04 10:30:00,197.44,198.53,197.39,198.16,19197.0,189.6968,190.7441,189.6488,190.3886,19197.0
2020-06-04 11:00:00,198.28,198.44,197.31,197.61,11387.0,190.5039,190.6576,189.5719,189.8601,11387.0
2020-06-04 11:30:00,197.59,197.78,196.81,197.21,14837.0,189.8409,190.0235,189.0915,189.4758,14837.0
2020-06-04 12:00:00,197.19,197.19,196.43,196.56,18993.0,189.4566,189.4566,188.7264,188.8513,18993.0
2020-06-04 12:30:00,196.49,197.38,195.9,197.26,22140.0,188.7841,189.6392,188.2172,189.5239,22140.0
2020-06-04 13:00:00,197.1,197.4,196.94,197.33,14791.0,189.3701,189.6584,189.2164,189.5911,14791.0
2020-06-04 13:30:00,197.37,198.21,197.37,197.98,14682.0,189.6296,190.4366,189.6296,190.2156,14682.0
2020-06-04 14:00:00,197.93,198.08,197.46,197.78,13923.0,190.1676,190.3117,189.716,190.0235,13923.0
2020-06-04 14:30:00,197.83,197.89,196.94,197.16,23353.0,190.0715,190.1292,189.2164,189.4278,23353.0
2020-06-04 15:00:00,197.17,197.72,196.96,197.59,29358.0,189.4374,189.9658,189.2356,189.8409,29358.0
2020-06-04 15:30:00,197.61,198.07,197.1,198.0,69359.0,189.8601,190.3021,189.3701,190.2349,69359.0
2020-06-05 09:30:00,204.4,204.4,200.26,201.76,60362.0,196.3839,196.3839,192.4062,193.8474,60362.0
2020-06-05 10:00:00,201.74,201.97,200.62,200.67,70859.0,193.8282,194.0492,192.7521,192.8001,70859.0
2020-06-05 10:30:00,200.67,200.74,199.8,200.65,74754.0,192.8001,192.8674,191.9643,192.7809,74754.0
2020-06-05 11:00:00,200.67,201.43,200.23,201.03,99710.0,192.8001,193.5303,192.3774,193.146,99710.0
2020-06-05 11:30:00,201.11,201.41,200.64,200.75,60946.0,193.2229,193.5111,192.7713,192.877,60946.0
2020-06-05 12:00:00,200.89,200.9,199.96,200.12,31155.0,193.0115,193.0211,192.118,192.2717,31155.0
2020-06-05 12:30:00,200.27,200.73,200.23,200.65,26273.0,192.4158,192.8578,192.3774,192.7809,26273.0
2020-06-05 13:00:00,200.65,201.17,200.43,200.78,38997.0,192.7809,193.2805,192.5696,192.9058,38997.0
2020-06-05 13:30:00,200.81,201.94,200.56,201.86,89759.0,192.9346,194.0203,192.6945,193.9435,89759.0
2020-06-05 14:00:00,201.86,202.46,201.61,201.86,84637.0,193.9435,194.5199,193.7033,193.9435,84637.0
2020-06-05 14:30:00,201.88,202.07,201.23,201.33,58684.0,193.9627,194.1452,193.3382,193.4343,58684.0
2020-06-05 15:00:00,201.37,201.41,200.03,200.55,96387.0,193.4727,193.5111,192.1852,192.6848,96387.0
2020-06-05 15:30:00,200.5,200.83,199.46,200.31,190370.0,192.6368,192.9539,191.6376,192.4543,190370.0
2020-06-08 09:30:00,200.04,200.44,199.03,199.25,122955.0,192.1948,192.5792,191.2245,191.4358,122955.0
2020-06-08 10:00:00,199.29,199.84,198.79,199.84,99434.0,191.4743,192.0027,190.9939,192.0027,99434.0
2020-06-08 10:30:00,199.8,200.06,199.52,199.74,65425.0,191.9643,192.2141,191.6952,191.9066,65425.0
2020-06-08 11:00:00,199.67,199.74,199.17,199.37,54466.0,191.8394,191.9066,191.359,191.5511,54466.0
2020-06-08 11:30:00,199.29,199.32,198.5,198.81,37519.0,191.4743,191.5031,190.7152,191.0131,37519.0
2020-06-08 12:00:00,198.93,199.02,198.37,198.4,65226.0,191.1284,191.2148,190.5903,190.6192,65226.0
2020-06-08 12:30:00,198.36,198.38,197.33,197.35,36694.0,190.5807,190.5999,189.5911,189.6103,36694.0
2020-06-08 13:00:00,197.36,198.11,197.32,197.82,51190.0,189.62,190.3405,189.5815,190.0619,51190.0
2020-06-08 13:30:00,197.78,198.2,197.51,197.71,42212.0,190.0235,190.427,189.7641,189.9562,42212.0
2020-06-08 14:00:00,197.75,197.89,197.38,197.56,50045.0,189.9947,190.1292,189.6392,189.8121,50045.0
2020-06-08 14:30:00,197.52,197.73,197.16,197.26,47367.0,189.7737,189.9754,189.4278,189.5239,47367.0
2020-06-08 15:00:00,197.22,197.5,196.64,197.06,71300.0,189.4854,189.7545,188.9282,189.3317,71300.0
2020-06-08 15:30:00,197.01,198.09,196.88,198.01,189678.0,189.2837,190.3213,189.1588,190.2445,189678.0
2020-06-09 09:30:00,196.71,196.71,194.28,194.42,62618.0,188.9954,188.9954,186.6607,186.7953,62618.0
2020-06-09 10:00:00,194.51,195.06,194.0,195.06,60557.0,186.8817,187.4102,186.3917,187.4102,60557.0
2020-06-09 10:30:00,195.1,195.55,194.54,194.98,53480.0,187.4486,187.8809,186.9105,187.3333,53480.0
2020-06-09 11:00:00,194.85,195.96,194.84,195.96,33277.0,187.2084,188.2749,187.1988,188.2749,33277.0
2020-06-09 11:30:00,195.97,196.54,195.42,195.43,36080.0,188.2845,188.8321,187.756,187.7656,36080.0
2020-06-09 12:00:00,195.43,196.07,195.17,195.98,15922.0,187.7656,188.3805,187.5158,188.2941,15922.0
2020-06-09 12:30:00,195.99,196.71,195.54,195.8,61069.0,188.3037,188.9954,187.8713,188.1211,61069.0
2020-06-09 13:00:00,195.83,197.16,195.78,196.73,23416.0,188.15,189.4278,188.1019,189.0147,23416.0
2020-06-09 13:30:00,196.66,196.76,196.3,196.35,37189.0,188.9474,189.0435,188.6015,188.6496,37189.0
2020-06-09 14:00:00,196.45,197.45,196.05,197.19,38458.0,188.7456,189.7064,188.3613,189.4566,38458.0
2020-06-09 14:30:00,197.18,197.36,196.94,197.07,39029.0,189.447,189.62,189.2164,189.3413,39029.0
2020-06-09 15:00:00,197.03,197.12,196.17,196.19,41679.0,189.3029,189.3894,188.4766,188.4958,41679.0
2020-06-09 15:30:00,196.16,196.16,193.69,194.33,227132.0,188.467,188.467,186.0939,186.7088,227132.0
2020-06-10 09:30:00,193.37,194.49,191.63,192.46,80917.0,185.7864,186.8625,184.1147,184.9121,80917.0
2020-06-10 10:00:00,192.46,193.49,191.7,192.17,48002.0,184.9121,185.9017,184.1819,184.6335,48002.0
2020-06-10 10:30:00,192.01,193.16,191.34,191.43,46163.0,184.4798,185.5847,183.836,183.9225,46163.0
2020-06-10 11:00:00,191.32,192.69,191.2,192.59,39067.0,183.8168,185.1331,183.7015,185.037,39067.0
2020-06-10 11:30:00,192.63,192.69,191.5,191.5,48924.0,185.0755,185.1331,183.9898,183.9898,48924.0
2020-06-10 12:00:00,191.5,192.87,191.39,192.83,72772.0,183.9898,185.306,183.8841,185.2676,72772.0
2020-06-10 12:30:00,192.81,193.14,192.48,193.01,60186.0,185.2484,185.5655,184.9313,185.4405,60186.0
2020-06-10 13:00:00,193.07,193.73,192.92,193.39,56223.0,185.4982,186.1323,185.3541,185.8056,56223.0
2020-06-10 13:30:00,193.38,194.13,193.15,193.77,79521.0,185.796,186.5166,185.5751,186.1707,79521.0
2020-06-10 14:00:00,193.77,194.99,193.12,194.17,63745.0,186.1707,187.3429,185.5462,186.5551,63745.0
2020-06-10 14:30:00,194.11,194.51,192.62,192.97,95727.0,186.4974,186.8817,185.0658,185.4021,95727.0
2020-06-10 15:00:00,192.91,194.87,192.27,194.82,166046.0,185.3445,187.2276,184.7296,187.1796,166046.0
2020-06-10 15:30:00,194.86,194.96,193.12,193.15,196523.0,187.218,187.3141,185.5462,185.5751,196523.0
2020-06-11 09:30:00,190.34,190.34,186.63,186.67,93034.0,182.8753,182.8753,179.3108,179.3492,93034.0
2020-06-11 10:00:00,186.75,187.04,185.78,185.94,67959.0,179.4261,179.7047,178.4941,178.6478,67959.0
2020-06-11 10:30:00,186.1,186.13,184.32,184.49,53728.0,178.8015,178.8304,177.0914,177.2547,53728.0
2020-06-11 11:00:00,184.4,185.02,183.67,184.25,40399.0,177.1682,177.7639,176.4668,177.0241,40399.0
2020-06-11 11:30:00,184.34,184.73,184.15,184.73,62363.0,177.1106,177.4853,176.928,177.4853,62363.0
2020-06-11 12:00:00,184.6,184.6,183.87,184.1,78573.0,177.3604,177.3604,176.659,176.88,78573.0
2020-06-11 12:30:00,184.28,184.99,183.09,183.35,71908.0,177.0529,177.7351,175.9096,176.1594,71908.0
2020-06-11 13:00:00,183.33,183.95,182.91,183.08,49874.0,176.1402,176.7359,175.7366,175.9,49874.0
2020-06-11 13:30:00,183.05,183.39,182.22,183.07,51869.0,175.8712,176.1978,175.0737,175.8904,51869.0
2020-06-11 14:00:00,183.11,183.11,182.43,182.83,65342.0,175.9288,175.9288,175.2755,175.6598,65342.0
2020-06-11 14:30:00,182.89,182.92,180.7,181.18,70651.0,175.7174,175.7463,173.6133,174.0745,70651.0
2020-06-11 15:00:00,181.13,181.69,180.11,180.56,75709.0,174.0265,174.5645,173.0465,173.4788,75709.0
2020-06-11 15:30:00,180.47,181.62,179.9,180.65,256736.0,173.3923,174.4972,172.8447,173.5653,256736.0
2020-06-12 09:30:00,184.91,185.38,182.98,183.68,81362.0,177.6582,178.1098,175.8039,176.4765,81362.0
2020-06-12 10:00:00,183.88,184.12,182.65,182.7,55247.0,176.6686,176.8992,175.4868,175.5349,55247.0
2020-06-12 10:30:00,182.75,183.1,181.35,181.67,36043.0,175.5829,175.9192,174.2378,174.5453,36043.0
2020-06-12 11:00:00,181.72,182.18,180.66,181.17,45748.0,174.5933,175.0353,173.5749,174.0649,45748.0
2020-06-12 11:30:00,181.17,182.1,180.71,181.61,59158.0,174.0649,174.9584,173.6229,174.4876,59158.0
2020-06-12 12:00:00,181.6,182.24,180.81,181.06,43042.0,174.478,175.0929,173.719,173.9592,43042.0
2020-06-12 12:30:00,180.98,181.02,179.53,180.3,37356.0,173.8823,173.9208,172.4892,173.229,37356.0
2020-06-12 13:00:00,180.42,180.42,178.69,179.31,47206.0,173.3443,173.3443,171.6821,172.2778,47206.0
2020-06-12 13:30:00,179.43,179.57,177.88,177.94,33471.0,172.3931,172.5276,170.9039,170.9616,33471.0
2020-06-12 14:00:00,177.91,179.38,177.85,179.28,31765.0,170.9327,172.3451,170.8751,172.249,31765.0
2020-06-12 14:30:00,179.38,180.27,178.99,180.12,30900.0,172.3451,173.2002,171.9704,173.0561,30900.0
2020-06-12 15:00:00,180.12,181.46,179.95,180.29,45459.0,173.0561,174.3435,172.8927,173.2194,45459.0
2020-06-12 15:30:00,180.41,182.41,179.95,181.94,143272.0,173.3347,175.2563,172.8927,174.8047,143272.0
2020-06-15 09:30:00,178.52,180.66,177.21,179.98,69134.0,171.5188,173.5749,170.2602,172.9216,69134.0
2020-06-15 10:00:00,180.08,181.38,179.77,180.78,58772.0,173.0176,174.2667,172.7198,173.6902,58772.0
2020-06-15 10:30:00,180.83,181.22,180.18,180.48,43771.0,173.7382,174.1129,173.1137,173.4019,43771.0
2020-06-15 11:00:00,180.51,181.82,180.39,181.19,30581.0,173.4308,174.6894,173.3155,174.0841,30581.0
2020-06-15 11:30:00,181.2,181.24,179.98,180.6,30095.0,174.0937,174.1321,172.9216,173.5172,30095.0
2020-06-15 12:00:00,180.6,181.48,180.4,181.15,22061.0,173.5172,174.3627,173.3251,174.0457,22061.0
2020-06-15 12:30:00,181.2,181.79,180.91,181.74,23292.0,174.0937,174.6606,173.8151,174.6125,23292.0
2020-06-15 13:00:00,181.76,182.53,181.66,182.26,28403.0,174.6318,175.3716,174.5357,175.1121,28403.0
2020-06-15 13:30:00,182.23,182.53,182.07,182.43,27441.0,175.0833,175.3716,174.9296,175.2755,27441.0
2020-06-15 14:00:00,182.51,185.35,182.5,184.95,45597.0,175.3523,178.081,175.3427,177.6966,45597.0
2020-06-15 14:30:00,185.18,185.31,183.82,184.04,42002.0,177.9176,178.0425,176.611,176.8223,42002.0
2020-06-15 15:00:00,184.08,184.91,183.89,183.96,36924.0,176.8608,177.6582,176.6782,176.7455,36924.0
2020-06-15 15:30:00,184.02,184.28,182.18,184.1,257592.0,176.8031,177.0529,175.0353,176.88,257592.0
2020-06-16 09:30:00,189.35,189.35,186.88,188.06,42790.0,181.9241,181.9241,179.551,180.6847,42790.0
2020-06-16 10:00:00,188.09,188.82,187.91,188.48,29098.0,180.7135,181.4149,180.5406,181.0882,29098.0
2020-06-16 10:30:00,188.41,188.83,186.24,186.57,104001.0,181.021,181.4245,178.9361,179.2531,104001.0
2020-06-16 11:00:00,186.38,187.29,185.64,186.03,54353.0,179.0706,179.9449,178.3596,178.7343,54353.0
2020-06-16 11:30:00,186.05,186.5,185.05,185.21,29210.0,178.7535,179.1859,177.7927,177.9464,29210.0
2020-06-16 12:00:00,185.21,186.11,184.27,186.06,27173.0,177.9464,178.8112,177.0433,178.7631,27173.0
2020-06-16 12:30:00,186.03,187.55,186.03,186.95,22502.0,178.7343,180.1947,178.7343,179.6182,22502.0
2020-06-16 13:00:00,186.84,187.38,186.72,187.24,22539.0,179.5125,180.0313,179.3972,179.8968,22539.0
2020-06-16 13:30:00,187.14,187.34,185.97,186.12,43332.0,179.8008,179.9929,178.6766,178.8208,43332.0
2020-06-16 14:00:00,186.14,187.12,185.72,186.73,31739.0,178.84,179.7815,178.4364,179.4068,31739.0
2020-06-16 14:30:00,187.02,187.02,186.16,186.47,25663.0,179.6855,179.6855,178.8592,179.157,25663.0
2020-06-16 15:00:00,186.39,186.61,185.18,186.08,41729.0,179.0802,179.2915,177.9176,178.7823,41729.0
2020-06-16 15:30:00,185.95,186.46,185.03,186.12,172612.0,178.6574,179.1474,177.7735,178.8208,172612.0
2020-06-17 09:30:00,186.73,188.0,186.42,187.53,35055.0,179.4068,180.627,179.109,180.1755,35055.0
2020-06-17 10:00:00,187.49,188.69,187.25,187.72,42513.0,180.137,181.29,179.9064,180.358,42513.0
2020-06-17 10:30:00,187.7,190.64,187.7,190.49,50786.0,180.3388,183.1635,180.3388,183.0194,50786.0
2020-06-17 11:00:00,190.49,191.58,190.46,191.58,63327.0,183.0194,184.0666,182.9906,184.0666,63327.0
2020-06-17 11:30:00,191.52,192.11,191.05,192.08,44723.0,184.009,184.5758,183.5574,184.547,44723.0
2020-06-17 12:00:00,192.08,192.78,191.77,192.24,46061.0,184.547,185.2196,184.2492,184.7007,46061.0
2020-06-17 12:30:00,192.26,193.16,192.24,193.05,63261.0,184.72,185.5847,184.7007,185.479,63261.0
2020-06-17 13:00:00,193.09,193.27,192.9,193.06,52119.0,185.5174,185.6904,185.3349,185.4886,52119.0
2020-06-17 13:30:00,193.06,193.42,193.0,193.19,41941.0,185.4886,185.8345,185.4309,185.6135,41941.0
2020-06-17 14:00:00,193.14,193.26,192.83,193.14,154612.0,185.5655,185.6807,185.2676,185.5655,154612.0
2020-06-17 14:30:00,193.14,193.17,191.95,192.07,140856.0,185.5655,185.5943,184.4221,184.5374,140856.0
2020-06-17 15:00:00,192.02,192.19,191.51,191.72,82051.0,184.4894,184.6527,183.9994,184.2011,82051.0
2020-06-17 15:30:00,191.69,192.35,191.63,191.8,208667.0,184.1723,184.8064,184.1147,184.278,208667.0
2020-06-18 09:30:00,190.72,193.59,190.72,193.29,53246.0,183.2404,185.9978,183.2404,185.7096,53246.0
2020-06-18 10:00:00,193.28,193.92,192.91,192.93,53761.0,185.7,186.3149,185.3445,185.3637,53761.0
2020-06-18 10:30:00,192.99,193.73,192.49,193.64,67061.0,185.4213,186.1323,184.9409,186.0458,67061.0
2020-06-18 11:00:00,193.64,194.86,193.55,194.62,61323.0,186.0458,187.218,185.9594,186.9874,61323.0
2020-06-18 11:30:00,194.57,194.72,191.97,191.97,42444.0,186.9394,187.0835,184.4413,184.4413,42444.0
2020-06-18 12:00:00,191.92,192.34,191.59,192.24,33074.0,184.3933,184.7968,184.0762,184.7007,33074.0
2020-06-18 12:30:00,192.19,192.28,191.68,192.11,16285.0,184.6527,184.7392,184.1627,184.5758,16285.0
2020-06-18 13:00:00,192.08,192.25,191.86,192.08,21035.0,184.547,184.7104,184.3356,184.547,21035.0
2020-06-18 13:30:00,192.03,192.34,191.79,191.99,21329.0,184.499,184.7968,184.2684,184.4606,21329.0
2020-06-18 14:00:00,191.97,192.0,190.93,191.29,60709.0,184.4413,184.4702,183.4421,183.788,60709.0
2020-06-18 14:30:00,191.24,191.54,190.68,190.69,47006.0,183.74,184.0282,183.2019,183.2115,47006.0
2020-06-18 15:00:00,190.72,191.07,190.13,191.06,115535.0,183.2404,183.5766,182.6735,183.567,115535.0
2020-06-18 15:30:00,191.0,191.62,190.51,191.1,194388.0,183.5094,184.1051,183.0386,183.6055,194388.0
2020-06-19 09:30:00,193.9,194.02,192.32,193.4,205208.0,186.2956,186.4109,184.7776,185.8153,205208.0
2020-06-19 10:00:00,193.62,193.79,193.24,193.41,65328.0,186.0266,186.19,185.6615,185.8249,65328.0
2020-06-19 10:30:00,193.46,193.64,191.69,191.71,84865.0,185.8729,186.0458,184.1723,184.1915,84865.0
2020-06-19 11:00:00,191.57,191.65,190.76,191.05,44022.0,184.057,184.1339,183.2788,183.5574,44022.0
2020-06-19 11:30:00,191.01,191.11,190.69,190.77,39039.0,183.519,183.6151,183.2115,183.2884,39039.0
2020-06-19 12:00:00,190.75,190.75,188.21,189.08,48628.0,183.2692,183.2692,180.8288,181.6647,48628.0
2020-06-19 12:30:00,189.33,190.8,189.26,190.75,68861.0,181.9049,183.3172,181.8376,183.2692,68861.0
2020-06-19 13:00:00,190.76,190.89,189.6,189.63,66536.0,183.2788,183.4037,182.1643,182.1931,66536.0
2020-06-19 13:30:00,189.56,190.15,189.46,189.62,39968.0,182.1259,182.6927,182.0298,182.1835,39968.0
2020-06-19 14:00:00,189.55,190.06,189.15,189.34,72020.0,182.1162,182.6062,181.7319,181.9145,72020.0
2020-06-19 14:30:00,189.3,190.97,189.19,190.96,40462.0,181.876,183.4806,181.7704,183.4709,40462.0
2020-06-19 15:00:00,190.86,191.71,190.39,191.05,75119.0,183.3749,184.1915,182.9233,183.5574,75119.0
2020-06-19 15:30:00,191.1,191.32,186.21,186.62,573646.0,183.6055,183.8168,178.9072,179.3012,573646.0
2020-06-22 09:30:00,185.8,188.49,185.02,188.0,127687.0,178.5133,181.0978,177.7639,180.627,127687.0
2020-06-22 10:00:00,188.13,188.86,187.57,188.84,42311.0,180.7519,181.4533,180.2139,181.4341,42311.0
2020-06-22 10:30:00,188.76,189.1,188.29,188.34,61823.0,181.3572,181.6839,180.9057,180.9537,61823.0
2020-06-22 11:00:00,188.22,188.96,188.1,188.81,38187.0,180.8384,181.5494,180.7231,181.4053,38187.0
2020-06-22 11:30:00,188.78,189.73,188.57,189.61,37695.0,181.3764,182.2892,181.1747,182.1739,37695.0
2020-06-22 12:00:00,189.69,190.26,189.52,189.74,42946.0,182.2508,182.7984,182.0874,182.2988,42946.0
2020-06-22 12:30:00,189.76,189.98,189.23,189.6,38484.0,182.318,182.5294,181.8088,182.1643,38484.0
2020-06-22 13:00:00,189.68,190.11,189.13,189.22,54012.0,182.2411,182.6543,181.7127,181.7992,54012.0
2020-06-22 13:30:00,189.23,189.42,188.86,189.09,22266.0,181.8088,181.9913,181.4533,181.6743,22266.0
2020-06-22 14:00:00,189.1,189.28,188.45,189.07,45193.0,181.6839,181.8568,181.0594,181.6551,45193.0
2020-06-22 14:30:00,189.05,189.4,188.78,189.32,64134.0,181.6359,181.9721,181.3764,181.8953,64134.0
2020-06-22 15:00:00,189.29,189.54,188.57,188.75,70467.0,181.8664,182.1066,181.1747,181.3476,70467.0
2020-06-22 15:30:00,188.8,189.07,188.23,188.77,183655.0,181.3957,181.6551,180.848,181.3668,183655.0
2020-06-23 09:30:00,191.04,191.38,189.39,189.72,41257.0,183.5478,183.8745,181.9625,182.2796,41257.0
2020-06-23 10:00:00,189.58,189.98,189.28,189.28,30288.0,182.1451,182.5294,181.8568,181.8568,30288.0
2020-06-23 10:30:00,189.34,189.43,188.49,188.72,31217.0,181.9145,182.0009,181.0978,181.3188,31217.0
2020-06-23 11:00:00,188.71,189.46,188.63,189.39,44414.0,181.3092,182.0298,181.2323,181.9625,44414.0
2020-06-23 11:30:00,189.44,190.07,189.33,189.89,74083.0,182.0106,182.6158,181.9049,182.4429,74083.0
2020-06-23 12:00:00,189.99,190.01,189.42,189.44,72766.0,182.539,182.5582,181.9913,182.0106,72766.0
2020-06-23 12:30:00,189.52,189.74,189.42,189.73,26578.0,182.0874,182.2988,181.9913,182.2892,26578.0
2020-06-23 13:00:00,189.75,190.02,189.67,189.84,52443.0,182.3084,182.5678,182.2315,182.3949,52443.0
2020-06-23 13:30:00,189.87,190.25,189.79,190.02,18920.0,182.4237,182.7888,182.3468,182.5678,18920.0
2020-06-23 14:00:00,189.95,189.95,189.39,189.81,35174.0,182.5006,182.5006,181.9625,182.366,35174.0
2020-06-23 14:30:00,189.86,190.02,189.51,189.64,67284.0,182.4141,182.5678,182.0778,182.2027,67284.0
2020-06-23 15:00:00,189.68,189.73,189.28,189.54,39567.0,182.2411,182.2892,181.8568,182.1066,39567.0
2020-06-23 15:30:00,189.57,190.06,188.91,189.01,191153.0,182.1355,182.6062,181.5013,181.5974,191153.0
2020-06-24 09:30:00,187.88,188.38,186.65,187.12,140325.0,180.5117,180.9921,179.33,179.7815,140325.0
2020-06-24 10:00:00,187.11,187.34,185.77,186.96,93387.0,179.7719,179.9929,178.4845,179.6278,93387.0
2020-06-24 10:30:00,186.95,188.0,186.75,187.99,97186.0,179.6182,180.627,179.4261,180.6174,97186.0
2020-06-24 11:00:00,187.91,188.07,186.79,187.39,115055.0,180.5406,180.6943,179.4645,180.041,115055.0
2020-06-24 11:30:00,187.38,187.64,186.62,187.22,179795.0,180.0313,180.2811,179.3012,179.8776,179795.0
2020-06-24 12:00:00,187.22,187.6,186.92,187.29,128275.0,179.8776,180.2427,179.5894,179.9449,128275.0
2020-06-24 12:30:00,187.21,188.04,187.19,188.04,78306.0,179.868,180.6655,179.8488,180.6655,78306.0
2020-06-24 13:00:00,188.0,188.71,187.46,187.48,82710.0,180.627,181.3092,180.1082,180.1274,82710.0
2020-06-24 13:30:00,187.35,187.4,186.51,186.94,100878.0,180.0025,180.0506,179.1955,179.6086,100878.0
2020-06-24 14:00:00,186.99,187.73,186.61,187.34,70963.0,179.6566,180.3676,179.2915,179.9929,70963.0
2020-06-24 14:30:00,187.28,187.42,186.6,186.65,82807.0,179.9353,180.0698,179.2819,179.33,82807.0
2020-06-24 15:00:00,186.7,187.65,186.11,187.03,76015.0,179.378,180.2908,178.8112,179.6951,76015.0
2020-06-24 15:30:00,187.06,187.68,186.17,187.51,469079.0,179.7239,180.3196,178.8688,180.1562,469079.0
2020-06-25 09:30:00,187.67,188.94,187.25,188.62,97157.0,180.31,181.5302,179.9064,181.2227,97157.0
2020-06-25 10:00:00,188.78,192.15,188.66,191.75,146283.0,181.3764,184.6143,181.2611,184.23,146283.0
2020-06-25 10:30:00,191.84,192.87,191.6,192.8,50073.0,184.3164,185.306,184.0858,185.2388,50073.0
2020-06-25 11:00:00,192.85,193.33,191.81,193.0,86692.0,185.2868,185.748,184.2876,185.4309,86692.0
2020-06-25 11:30:00,193.09,193.6,192.27,193.2,99578.0,185.5174,186.0074,184.7296,185.6231,99578.0
2020-06-25 12:00:00,193.23,193.59,192.79,192.79,58126.0,185.6519,185.9978,185.2292,185.2292,58126.0
2020-06-25 12:30:00,192.81,193.31,192.53,192.76,46654.0,185.2484,185.7288,184.9794,185.2004,46654.0
2020-06-25 13:00:00,192.64,193.03,192.44,193.01,44436.0,185.0851,185.4598,184.8929,185.4405,44436.0
2020-06-25 13:30:00,192.96,193.85,192.78,193.53,71008.0,185.3925,186.2476,185.2196,185.9402,71008.0
2020-06-25 14:00:00,193.55,194.67,193.21,193.34,66104.0,185.9594,187.0354,185.6327,185.7576,66104.0
2020-06-25 14:30:00,193.3,194.05,192.9,193.23,86816.0,185.7192,186.4398,185.3349,185.6519,86816.0
2020-06-25 15:00:00,193.03,194.54,193.02,194.38,76124.0,185.4598,186.9105,185.4502,186.7568,76124.0
2020-06-25 15:30:00,194.41,194.9,194.07,194.49,203468.0,186.7856,187.2564,186.459,186.8625,203468.0
2020-06-26 09:30:00,193.54,196.2,192.25,196.1,129685.0,185.9498,188.5054,184.7104,188.4094,129685.0
2020-06-26 10:00:00,196.09,196.41,193.5,193.82,145615.0,188.3998,188.7072,185.9113,186.2188,145615.0
2020-06-26 10:30:00,194.12,194.54,192.0,192.17,109740.0,186.507,186.9105,184.4702,184.6335,109740.0
2020-06-26 11:00:00,192.09,192.78,191.35,191.55,72953.0,184.5566,185.2196,183.8457,184.0378,72953.0
2020-06-26 11:30:00,191.6,192.52,191.1,192.32,95062.0,184.0858,184.9698,183.6055,184.7776,95062.0
2020-06-26 12:00:00,192.27,192.86,192.04,192.31,113731.0,184.7296,185.2964,184.5086,184.768,113731.0
2020-06-26 12:30:00,192.34,192.94,191.75,192.59,99821.0,184.7968,185.3733,184.23,185.037,99821.0
2020-06-26 13:00:00,192.51,192.51,191.33,192.06,43223.0,184.9602,184.9602,183.8264,184.5278,43223.0
2020-06-26 13:30:00,192.01,192.28,191.6,191.86,58184.0,184.4798,184.7392,184.0858,184.3356,58184.0
2020-06-26 14:00:00,191.86,192.2,191.09,191.37,91690.0,184.3356,184.6623,183.5958,183.8649,91690.0
2020-06-26 14:30:00,191.39,192.0,190.95,191.58,72883.0,183.8841,184.4702,183.4613,184.0666,72883.0
2020-06-26 15:00:00,191.62,192.01,190.66,191.25,56621.0,184.1051,184.4798,183.1827,183.7496,56621.0
2020-06-26 15:30:00,191.17,192.18,189.23,190.07,251382.0,183.6727,184.6431,181.8088,182.6158,251382.0
2020-06-29 09:30:00,191.43,191.89,187.62,188.8,64892.0,183.9225,184.3645,180.2619,181.3957,64892.0
2020-06-29 10:00:00,188.79,190.02,188.79,189.53,99803.0,181.386,182.5678,181.386,182.097,99803.0
2020-06-29 10:30:00,189.51,190.86,189.51,190.77,77992.0,182.0778,183.3749,182.0778,183.2884,77992.0
2020-06-29 11:00:00,190.8,191.41,190.59,191.32,24646.0,183.3172,183.9033,183.1155,183.8168,24646.0
2020-06-29 11:30:00,191.34,191.34,190.35,190.35,40988.0,183.836,183.836,182.8849,182.8849,40988.0
2020-06-29 12:00:00,190.41,190.66,190.07,190.16,50841.0,182.9425,183.1827,182.6158,182.7023,50841.0
2020-06-29 12:30:00,190.18,190.18,189.67,189.68,21266.0,182.7215,182.7215,182.2315,182.2411,21266.0
2020-06-29 13:00:00,189.73,189.87,188.7,188.82,52358.0,182.2892,182.4237,181.2996,181.4149,52358.0
2020-06-29 13:30:00,188.82,189.09,188.5,188.71,16187.0,181.4149,181.6743,181.1074,181.3092,16187.0
2020-06-29 14:00:00,188.78,189.12,188.16,188.16,49067.0,181.3764,181.7031,180.7808,180.7808,49067.0
2020-06-29 14:30:00,188.18,188.22,187.49,187.73,27604.0,180.8,180.8384,180.137,180.3676,27604.0
2020-06-29 15:00:00,187.79,188.15,187.71,187.84,61388.0,180.4253,180.7711,180.3484,180.4733,61388.0
2020-06-29 15:30:00,187.88,188.19,187.24,187.93,116223.0,180.5117,180.8096,179.8968,180.5598,116223.0
2020-06-30 09:30:00,187.69,189.69,186.15,189.69,81432.0,180.3292,182.2508,178.8496,182.2508,81432.0
2020-06-30 10:00:00,189.99,191.0,189.47,190.98,38146.0,182.539,183.5094,182.0394,183.4902,38146.0
2020-06-30 10:30:00,191.04,191.77,190.56,191.29,57440.0,183.5478,184.2492,183.0866,183.788,57440.0
2020-06-30 11:00:00,191.33,191.33,190.36,191.19,44754.0,183.8264,183.8264,182.8945,183.6919,44754.0
2020-06-30 11:30:00,191.17,191.38,190.68,190.72,36988.0,183.6727,183.8745,183.2019,183.2404,36988.0
2020-06-30 12:00:00,190.81,190.85,190.37,190.52,34108.0,183.3268,183.3653,182.9041,183.0482,34108.0
2020-06-30 12:30:00,190.59,190.75,190.18,190.43,26407.0,183.1155,183.2692,182.7215,182.9617,26407.0
2020-06-30 13:00:00,190.51,190.61,188.92,188.92,46811.0,183.0386,183.1347,181.511,181.511,46811.0
2020-06-30 13:30:00,188.8,190.48,188.55,190.48,93102.0,181.3957,183.0098,181.1555,183.0098,93102.0
2020-06-30 14:00:00,190.44,191.19,190.11,191.0,75146.0,182.9713,183.6919,182.6543,183.5094,75146.0
2020-06-30 14:30:00,190.97,191.38,190.58,191.32,129036.0,183.4806,183.8745,183.1058,183.8168,129036.0
2020-06-30 15:00:00,191.36,191.9,190.89,191.61,134727.0,183.8553,184.3741,183.4037,184.0955,134727.0
2020-06-30 15:30:00,191.62,193.25,191.47,192.45,288724.0,184.1051,185.6711,183.9609,184.9025,288724.0
2020-07-01 09:30:00,192.7,193.82,190.95,190.96,94315.0,185.1427,186.2188,183.4613,183.4709,94315.0
2020-07-01 10:00:00,191.01,192.05,191.01,191.99,82114.0,183.519,184.5182,183.519,184.4606,82114.0
2020-07-01 10:30:00,191.95,192.02,190.63,191.5,53621.0,184.4221,184.4894,183.1539,183.9898,53621.0
2020-07-01 11:00:00,191.48,191.58,190.12,190.17,52047.0,183.9706,184.0666,182.6639,182.7119,52047.0
2020-07-01 11:30:00,190.17,191.55,190.17,191.4,19725.0,182.7119,184.0378,182.7119,183.8937,19725.0
2020-07-01 12:00:00,191.44,191.99,191.33,191.98,17181.0,183.9321,184.4606,183.8264,184.4509,17181.0
2020-07-01 12:30:00,191.9,192.09,191.46,191.78,17861.0,184.3741,184.5566,183.9513,184.2588,17861.0
2020-07-01 13:00:00,191.8,191.97,191.57,191.97,20689.0,184.278,184.4413,184.057,184.4413,20689.0
2020-07-01 13:30:00,192.0,192.02,191.13,191.39,23895.0,184.4702,184.4894,183.6343,183.8841,23895.0
2020-07-01 14:00:00,191.42,191.91,191.35,191.72,27388.0,183.9129,184.3837,183.8457,184.2011,27388.0
2020-07-01 14:30:00,191.72,191.92,190.94,191.09,61892.0,184.2011,184.3933,183.4517,183.5958,61892.0
2020-07-01 15:00:00,191.12,191.83,191.01,191.76,65230.0,183.6247,184.3068,183.519,184.2396,65230.0
2020-07-01 15:30:00,191.75,192.04,190.86,191.14,156446.0,184.23,184.5086,183.3749,183.6439,156446.0
2020-07-02 09:30:00,193.8,193.8,191.97,192.73,84690.0,186.1996,186.1996,184.4413,185.1715,84690.0
2020-07-02 10:00:00,192.7,193.32,192.07,192.14,37637.0,185.1427,185.7384,184.5374,184.6047,37637.0
2020-07-02 10:30:00,192.19,192.43,190.77,191.26,32686.0,184.6527,184.8833,183.2884,183.7592,32686.0
2020-07-02 11:00:00,191.28,191.77,191.12,191.48,54237.0,183.7784,184.2492,183.6247,183.9706,54237.0
2020-07-02 11:30:00,191.61,191.74,191.21,191.46,36026.0,184.0955,184.2204,183.7111,183.9513,36026.0
2020-07-02 12:00:00,191.53,191.71,190.79,191.34,44073.0,184.0186,184.1915,183.3076,183.836,44073.0
2020-07-02 12:30:00,191.41,191.83,191.05,191.74,38766.0,183.9033,184.3068,183.5574,184.2204,38766.0
2020-07-02 13:00:00,191.75,191.84,191.54,191.78,43554.0,184.23,184.3164,184.0282,184.2588,43554.0
2020-07-02 13:30:00,191.75,192.53,191.7,192.32,35357.0,184.23,184.9794,184.1819,184.7776,35357.0
2020-07-02 14:00:00,192.29,192.99,192.21,192.95,31550.0,184.7488,185.4213,184.6719,185.3829,31550.0
2020-07-02 14:30:00,192.96,193.41,192.85,192.91,92552.0,185.3925,185.8249,185.2868,185.3445,92552.0
2020-07-02 15:00:00,192.94,193.01,192.36,192.73,50992.0,185.3733,185.4405,184.816,185.1715,50992.0
2020-07-02 15:30:00,192.71,192.77,190.98,191.45,193789.0,185.1523,185.21,183.4902,183.9417,193789.0
2020-07-06 09:30:00,194.67,194.81,193.53,193.78,61914.0,187.0354,187.17,185.9402,186.1804,61914.0
2020-07-06 10:00:00,193.8,194.07,192.88,193.06,72798.0,186.1996,186.459,185.3156,185.4886,72798.0
2020-07-06 10:30:00,193.1,193.96,193.01,193.57,25393.0,185.527,186.3533,185.4405,185.9786,25393.0
2020-07-06 11:00:00,193.65,193.8,193.27,193.53,18250.0,186.0554,186.1996,185.6904,185.9402,18250.0
2020-07-06 11:30:00,193.49,193.49,192.84,193.28,16105.0,185.9017,185.9017,185.2772,185.7,16105.0
2020-07-06 12:00:00,193.24,193.5,192.91,193.26,28358.0,185.6615,185.9113,185.3445,185.6807,28358.0
2020-07-06 12:30:00,193.27,193.52,192.82,192.83,40177.0,185.6904,185.9305,185.258,185.2676,40177.0
2020-07-06 13:00:00,192.83,193.34,192.7,193.14,91383.0,185.2676,185.7576,185.1427,185.5655,91383.0
2020-07-06 13:30:00,193.14,193.38,192.8,193.32,50904.0,185.5655,185.796,185.2388,185.7384,50904.0
2020-07-06 14:00:00,193.3,193.3,192.89,193.04,71137.0,185.7192,185.7192,185.3253,185.4694,71137.0
2020-07-06 14:30:00,193.11,193.24,192.73,192.73,98304.0,185.5366,185.6615,185.1715,185.1715,98304.0
2020-07-06 15:00:00,192.68,192.69,192.21,192.36,50084.0,185.1235,185.1331,184.6719,184.816,50084.0
2020-07-06 15:30:00,192.36,192.99,192.23,192.69,138171.0,184.816,185.4213,184.6911,185.1331,138171.0
2020-07-07 09:30:00,192.2,193.38,192.2,192.84,86429.0,184.6623,185.796,184.6623,185.2772,86429.0
2020-07-07 10:00:00,192.9,193.68,192.79,192.97,52853.0,185.3349,186.0843,185.2292,185.4021,52853.0
2020-07-07 10:30:00,192.97,193.34,192.75,193.08,51793.0,185.4021,185.7576,185.1907,185.5078,51793.0
2020-07-07 11:00:00,193.08,193.36,192.9,193.03,45995.0,185.5078,185.7768,185.3349,185.4598,45995.0
2020-07-07 11:30:00,192.99,193.17,192.9,193.01,70271.0,185.4213,185.5943,185.3349,185.4405,70271.0
2020-07-07 12:00:00,193.04,193.17,192.96,193.01,42021.0,185.4694,185.5943,185.3925,185.4405,42021.0
2020-07-07 12:30:00,193.01,193.46,192.94,193.39,48993.0,185.4405,185.8729,185.3733,185.8056,48993.0
2020-07-07 13:00:00,193.42,193.58,192.98,193.27,27933.0,185.8345,185.9882,185.4117,185.6904,27933.0
2020-07-07 13:30:00,193.25,193.31,193.0,193.2,37834.0,185.6711,185.7288,185.4309,185.6231,37834.0
2020-07-07 14:00:00,193.19,193.33,193.05,193.1,35845.0,185.6135,185.748,185.479,185.527,35845.0
2020-07-07 14:30:00,193.09,193.1,192.44,192.47,118738.0,185.5174,185.527,184.8929,184.9217,118738.0
2020-07-07 15:00:00,192.47,192.82,192.23,192.48,79532.0,184.9217,185.258,184.6911,184.9313,79532.0
2020-07-07 15:30:00,192.51,192.7,191.8,192.45,279491.0,184.9602,185.1427,184.278,184.9025,279491.0
2020-07-08 09:30:00,193.07,194.25,192.65,194.03,105946.0,185.4982,186.6319,185.0947,186.4205,105946.0
2020-07-08 10:00:00,194.05,194.13,193.45,194.02,102131.0,186.4398,186.5166,185.8633,186.4109,102131.0
2020-07-08 10:30:00,194.1,195.38,193.89,195.05,77615.0,186.4878,187.7176,186.286,187.4005,77615.0
2020-07-08 11:00:00,194.97,195.06,193.82,194.12,76612.0,187.3237,187.4102,186.2188,186.507,76612.0
2020-07-08 11:30:00,194.1,194.73,193.98,194.64,63820.0,186.4878,187.0931,186.3725,187.0066,63820.0
2020-07-08 12:00:00,194.69,194.69,194.04,194.49,488321.0,187.0547,187.0547,186.4302,186.8625,488321.0
2020-07-08 12:30:00,194.46,194.54,194.17,194.28,77482.0,186.8337,186.9105,186.5551,186.6607,77482.0
2020-07-08 13:00:00,194.26,194.28,193.69,193.83,96450.0,186.6415,186.6607,186.0939,186.2284,96450.0
2020-07-08 13:30:00,193.84,194.14,193.71,193.81,52381.0,186.238,186.5262,186.1131,186.2092,52381.0
2020-07-08 14:00:00,193.76,194.16,193.69,194.0,23154.0,186.1611,186.5454,186.0939,186.3917,23154.0
2020-07-08 14:30:00,194.0,194.0,193.7,193.81,102361.0,186.3917,186.3917,186.1035,186.2092,102361.0
2020-07-08 15:00:00,193.88,195.09,193.8,194.88,27319.0,186.2764,187.439,186.1996,187.2372,27319.0
2020-07-08 15:30:00,194.91,195.55,194.91,195.55,96963.0,187.266,187.8809,187.266,187.8809,96963.0
2020-07-09 09:30:00,195.49,195.69,193.53,195.07,139920.0,187.8233,188.0154,185.9402,187.4198,139920.0
2020-07-09 10:00:00,195.21,195.21,193.86,194.69,101732.0,187.5543,187.5543,186.2572,187.0547,101732.0
2020-07-09 10:30:00,194.69,194.85,193.46,193.72,92717.0,187.0547,187.2084,185.8729,186.1227,92717.0
2020-07-09 11:00:00,193.68,194.06,193.28,193.81,124737.0,186.0843,186.4494,185.7,186.2092,124737.0
2020-07-09 11:30:00,193.74,194.05,192.91,193.18,77036.0,186.1419,186.4398,185.3445,185.6039,77036.0
2020-07-09 12:00:00,193.11,193.49,192.91,193.01,48098.0,185.5366,185.9017,185.3445,185.4405,48098.0
2020-07-09 12:30:00,193.0,193.18,192.66,193.18,60176.0,185.4309,185.6039,185.1043,185.6039,60176.0
2020-07-09 13:00:00,193.18,193.31,192.98,193.15,21145.0,185.6039,185.7288,185.4117,185.5751,21145.0
2020-07-09 13:30:00,193.21,193.81,193.17,193.43,29982.0,185.6327,186.2092,185.5943,185.8441,29982.0
2020-07-09 14:00:00,193.43,194.43,193.39,194.36,19359.0,185.8441,186.8049,185.8056,186.7376,19359.0
2020-07-09 14:30:00,194.31,194.47,194.0,194.34,19574.0,186.6896,186.8433,186.3917,186.7184,19574.0
2020-07-09 15:00:00,194.31,194.82,194.1,194.28,37789.0,186.6896,187.1796,186.4878,186.6607,37789.0
2020-07-09 15:30:00,194.25,195.05,194.01,194.46,136720.0,186.6319,187.4005,186.4013,186.8337,136720.0
2020-07-10 09:30:00,194.95,195.33,193.79,194.32,48942.0,187.3045,187.6696,186.19,186.6992,48942.0
2020-07-10 10:00:00,194.29,195.58,193.92,195.38,25947.0,186.6704,187.9098,186.3149,187.7176,25947.0
2020-07-10 10:30:00,195.48,196.29,195.24,196.19,32747.0,187.8137,188.5919,187.5831,188.4958,32747.0
2020-07-10 11:00:00,196.21,196.52,195.9,196.09,26481.0,188.5151,188.8129,188.2172,188.3998,26481.0
2020-07-10 11:30:00,196.08,196.72,195.72,196.35,43702.0,188.3901,189.0051,188.0443,188.6496,43702.0
2020-07-10 12:00:00,196.31,196.8,195.96,196.06,23730.0,188.6111,189.0819,188.2749,188.3709,23730.0
2020-07-10 12:30:00,196.06,196.38,195.95,196.16,25290.0,188.3709,188.6784,188.2652,188.467,25290.0
2020-07-10 13:00:00,196.07,196.73,195.98,196.69,26267.0,188.3805,189.0147,188.2941,188.9762,26267.0
2020-07-10 13:30:00,196.73,197.49,196.63,197.33,30793.0,189.0147,189.7449,188.9186,189.5911,30793.0
2020-07-10 14:00:00,197.41,197.59,196.99,197.23,22889.0,189.668,189.8409,189.2645,189.495,22889.0
2020-07-10 14:30:00,197.22,197.46,197.18,197.21,26617.0,189.4854,189.716,189.447,189.4758,26617.0
2020-07-10 15:00:00,197.17,197.59,197.02,197.43,50051.0,189.4374,189.8409,189.2933,189.6872,50051.0
2020-07-10 15:30:00,197.39,197.75,196.9,197.52,151080.0,189.6488,189.9947,189.178,189.7737,151080.0
2020-07-13 09:30:00,198.0,198.92,197.56,197.56,77775.0,190.2349,191.1188,189.8121,189.8121,77775.0
2020-07-13 10:00:00,197.58,198.69,197.58,198.48,39812.0,189.8313,190.8978,189.8313,190.696,39812.0
2020-07-13 10:30:00,198.48,198.66,197.69,198.66,26003.0,190.696,190.869,189.937,190.869,26003.0
2020-07-13 11:00:00,198.57,199.32,198.52,199.26,22192.0,190.7825,191.5031,190.7345,191.4454,22192.0
2020-07-13 11:30:00,199.33,199.59,198.92,198.97,45538.0,191.5127,191.7625,191.1188,191.1668,45538.0
2020-07-13 12:00:00,199.08,199.13,198.57,198.73,21685.0,191.2725,191.3205,190.7825,190.9362,21685.0
2020-07-13 12:30:00,198.74,198.95,198.6,198.76,22243.0,190.9458,191.1476,190.8113,190.965,22243.0
2020-07-13 13:00:00,198.78,199.06,198.53,198.58,22962.0,190.9843,191.2533,190.7441,190.7921,22962.0
2020-07-13 13:30:00,198.62,199.02,198.5,198.56,22125.0,190.8305,191.2148,190.7152,190.7729,22125.0
2020-07-13 14:00:00,198.54,198.71,198.35,198.54,60237.0,190.7537,190.917,190.5711,190.7537,60237.0
2020-07-13 14:30:00,198.54,198.63,198.05,198.42,52760.0,190.7537,190.8401,190.2829,190.6384,52760.0
2020-07-13 15:00:00,198.46,198.48,197.06,197.29,82054.0,190.6768,190.696,189.3317,189.5527,82054.0
2020-07-13 15:30:00,197.33,197.33,196.07,197.05,229190.0,189.5911,189.5911,188.3805,189.3221,229190.0
2020-07-14 09:30:00,197.54,200.98,197.54,199.08,142777.0,189.7929,193.098,189.7929,191.2725,142777.0
2020-07-14 10:00:00,199.09,199.09,197.88,198.04,41079.0,191.2821,191.2821,190.1196,190.2733,41079.0
2020-07-14 10:30:00,198.16,199.01,198.0,198.13,25371.0,190.3886,191.2052,190.2349,190.3598,25371.0
2020-07-14 11:00:00,198.2,199.06,198.0,198.62,56412.0,190.427,191.2533,190.2349,190.8305,56412.0
2020-07-14 11:30:00,198.63,198.98,198.03,198.11,28383.0,190.8401,191.1764,190.2637,190.3405,28383.0
2020-07-14 12:00:00,198.2,198.5,197.89,198.14,38483.0,190.427,190.7152,190.1292,190.3694,38483.0
2020-07-14 12:30:00,198.14,198.44,197.85,198.06,20050.0,190.3694,190.6576,190.0907,190.2925,20050.0
2020-07-14 13:00:00,198.03,198.27,197.79,198.02,45042.0,190.2637,190.4943,190.0331,190.2541,45042.0
2020-07-14 13:30:00,198.01,198.42,197.53,197.81,43675.0,190.2445,190.6384,189.7833,190.0523,43675.0
2020-07-14 14:00:00,197.83,199.04,197.75,198.52,28621.0,190.0715,191.2341,189.9947,190.7345,28621.0
2020-07-14 14:30:00,198.53,198.82,198.2,198.77,43744.0,190.7441,191.0227,190.427,190.9747,43744.0
2020-07-14 15:00:00,198.74,198.94,198.05,198.65,51243.0,190.9458,191.138,190.2829,190.8594,51243.0
2020-07-14 15:30:00,198.74,199.59,198.7,199.06,222521.0,190.9458,191.7625,190.9074,191.2533,222521.0
2020-07-15 09:30:00,201.36,201.59,199.67,201.03,51538.0,193.4631,193.6841,191.8394,193.146,51538.0
2020-07-15 10:00:00,201.17,201.64,199.85,201.64,39802.0,193.2805,193.7321,192.0123,193.7321,39802.0
2020-07-15 10:30:00,201.63,201.78,200.28,200.31,50278.0,193.7225,193.8666,192.4254,192.4543,50278.0
2020-07-15 11:00:00,200.34,200.44,199.55,200.09,62927.0,192.4831,192.5792,191.7241,192.2429,62927.0
2020-07-15 11:30:00,200.09,200.14,199.41,199.7,31958.0,192.2429,192.2909,191.5896,191.8682,31958.0
2020-07-15 12:00:00,199.68,200.47,199.23,200.42,33256.0,191.849,192.608,191.4166,192.5599,33256.0
2020-07-15 12:30:00,200.38,200.79,200.02,200.77,33674.0,192.5215,192.9154,192.1756,192.8962,33674.0
2020-07-15 13:00:00,200.79,201.13,200.62,200.77,46537.0,192.9154,193.2421,192.7521,192.8962,46537.0
2020-07-15 13:30:00,200.82,201.22,200.37,200.48,26508.0,192.9443,193.3286,192.5119,192.6176,26508.0
2020-07-15 14:00:00,200.44,200.78,199.91,200.0,31125.0,192.5792,192.9058,192.0699,192.1564,31125.0
2020-07-15 14:30:00,199.97,200.3,199.64,199.79,51436.0,192.1276,192.4447,191.8105,191.9547,51436.0
2020-07-15 15:00:00,199.82,200.86,199.79,200.75,61434.0,191.9835,192.9827,191.9547,192.877,61434.0
2020-07-15 15:30:00,200.73,201.42,200.48,200.98,201320.0,192.8578,193.5207,192.6176,193.098,201320.0
2020-07-16 09:30:00,201.01,201.68,199.98,201.15,45299.0,193.1268,193.7705,192.1372,193.2613,45299.0
2020-07-16 10:00:00,201.41,202.08,201.33,202.08,21800.0,193.5111,194.1548,193.4343,194.1548,21800.0
2020-07-16 10:30:00,202.18,202.53,201.91,202.34,25459.0,194.2509,194.5872,193.9915,194.4046,25459.0
2020-07-16 11:00:00,202.42,202.62,202.0,202.12,60194.0,194.4815,194.6737,194.078,194.1933,60194.0
2020-07-16 11:30:00,202.2,202.45,201.67,201.76,46910.0,194.2701,194.5103,193.7609,193.8474,46910.0
2020-07-16 12:00:00,201.58,202.02,201.29,202.02,197655.0,193.6745,194.0972,193.3958,194.0972,197655.0
2020-07-16 12:30:00,202.01,202.45,201.73,202.28,33566.0,194.0876,194.5103,193.8186,194.347,33566.0
2020-07-16 13:00:00,202.34,202.76,202.18,202.19,46914.0,194.4046,194.8082,194.2509,194.2605,46914.0
2020-07-16 13:30:00,202.2,202.63,202.08,202.37,35265.0,194.2701,194.6833,194.1548,194.4335,35265.0
2020-07-16 14:00:00,202.38,202.58,202.21,202.47,45233.0,194.4431,194.6352,194.2797,194.5295,45233.0
2020-07-16 14:30:00,202.45,202.55,201.89,202.08,70021.0,194.5103,194.6064,193.9723,194.1548,70021.0
2020-07-16 15:00:00,202.13,202.57,201.93,202.48,109945.0,194.2029,194.6256,194.0107,194.5392,109945.0
2020-07-16 15:30:00,202.48,202.76,202.13,202.67,200412.0,194.5392,194.8082,194.2029,194.7217,200412.0
2020-07-17 09:30:00,204.18,204.18,201.68,202.17,82787.0,196.1725,196.1725,193.7705,194.2413,82787.0
2020-07-17 10:00:00,202.15,203.35,201.69,203.05,57174.0,194.2221,195.375,193.7801,195.0868,57174.0
2020-07-17 10:30:00,203.08,203.65,203.0,203.07,61484.0,195.1156,195.6633,195.0388,195.106,61484.0
2020-07-17 11:00:00,203.14,203.65,202.96,203.41,69567.0,195.1733,195.6633,195.0003,195.4327,69567.0
2020-07-17 11:30:00,203.52,203.52,202.66,203.08,46636.0,195.5384,195.5384,194.7121,195.1156,46636.0
2020-07-17 12:00:00,203.09,203.44,202.86,202.95,43273.0,195.1252,195.4615,194.9043,194.9907,43273.0
2020-07-17 12:30:00,202.98,203.72,202.98,203.37,66257.0,195.0195,195.7305,195.0195,195.3943,66257.0
2020-07-17 13:00:00,203.37,203.56,202.59,202.62,47520.0,195.3943,195.5768,194.6448,194.6737,47520.0
2020-07-17 13:30:00,202.69,202.75,202.24,202.44,49830.0,194.7409,194.7986,194.3086,194.5007,49830.0
2020-07-17 14:00:00,202.45,203.05,202.43,202.94,34089.0,194.5103,195.0868,194.4911,194.9811,34089.0
2020-07-17 14:30:00,202.95,203.02,202.65,202.76,32538.0,194.9907,195.058,194.7025,194.8082,32538.0
2020-07-17 15:00:00,202.79,203.02,202.5,202.88,36525.0,194.837,195.058,194.5584,194.9235,36525.0
2020-07-17 15:30:00,202.84,204.12,202.73,203.7,146051.0,194.885,196.1148,194.7794,195.7113,146051.0
2020-07-20 09:30:00,202.84,203.54,202.47,203.2,63004.0,194.885,195.5576,194.5295,195.2309,63004.0
2020-07-20 10:00:00,203.15,203.45,202.27,202.5,61495.0,195.1829,195.4711,194.3374,194.5584,61495.0
2020-07-20 10:30:00,202.62,203.87,202.53,203.73,33042.0,194.6737,195.8746,194.5872,195.7401,33042.0
2020-07-20 11:00:00,203.73,204.07,203.51,203.57,24292.0,195.7401,196.0668,195.5288,195.5864,24292.0
2020-07-20 11:30:00,203.59,203.67,203.33,203.51,42494.0,195.6056,195.6825,195.3558,195.5288,42494.0
2020-07-20 12:00:00,203.47,203.89,203.17,203.52,33841.0,195.4903,195.8939,195.2021,195.5384,33841.0
2020-07-20 12:30:00,203.57,203.98,203.57,203.83,20940.0,195.5864,195.9803,195.5864,195.8362,20940.0
2020-07-20 13:00:00,203.87,203.87,203.49,203.65,39193.0,195.8746,195.8746,195.5095,195.6633,39193.0
2020-07-20 13:30:00,203.66,204.25,203.49,204.1,31332.0,195.6729,196.2397,195.5095,196.0956,31332.0
2020-07-20 14:00:00,204.05,204.05,203.54,203.6,20488.0,196.0476,196.0476,195.5576,195.6152,20488.0
2020-07-20 14:30:00,203.59,203.8,203.46,203.48,44068.0,195.6056,195.8074,195.4807,195.4999,44068.0
2020-07-20 15:00:00,203.53,203.92,203.39,203.9,65176.0,195.548,195.9227,195.4135,195.9035,65176.0
2020-07-20 15:30:00,203.89,204.18,203.19,203.87,231820.0,195.8939,196.1725,195.2213,195.8746,231820.0
2020-07-21 09:30:00,205.0,205.53,203.96,204.98,51029.0,196.9603,197.4695,195.9611,196.9411,51029.0
2020-07-21 10:00:00,204.99,205.08,204.35,204.65,29991.0,196.9507,197.0372,196.3358,196.6241,29991.0
2020-07-21 10:30:00,204.71,205.09,204.41,204.85,48538.0,196.6817,197.0468,196.3935,196.8162,48538.0
2020-07-21 11:00:00,204.87,205.11,204.68,205.11,49541.0,196.8354,197.066,196.6529,197.066,49541.0
2020-07-21 11:30:00,205.1,205.27,204.87,205.12,41816.0,197.0564,197.2197,196.8354,197.0756,41816.0
2020-07-21 12:00:00,205.12,205.61,204.99,205.31,21904.0,197.0756,197.5464,196.9507,197.2582,21904.0
2020-07-21 12:30:00,205.41,205.57,205.15,205.42,24036.0,197.3542,197.508,197.1044,197.3639,24036.0
2020-07-21 13:00:00,205.41,205.7,205.27,205.65,20179.0,197.3542,197.6329,197.2197,197.5848,20179.0
2020-07-21 13:30:00,205.62,206.04,205.48,205.85,18194.0,197.556,197.9595,197.4215,197.777,18194.0
2020-07-21 14:00:00,205.82,205.99,205.68,205.99,22098.0,197.7482,197.9115,197.6137,197.9115,22098.0
2020-07-21 14:30:00,205.95,205.95,205.47,205.61,35449.0,197.8731,197.8731,197.4119,197.5464,35449.0
2020-07-21 15:00:00,205.61,205.84,205.25,205.62,41515.0,197.5464,197.7674,197.2005,197.556,41515.0
2020-07-21 15:30:00,205.67,206.27,205.32,206.22,140394.0,197.6041,198.1805,197.2678,198.1325,140394.0
2020-07-22 09:30:00,205.48,206.02,204.99,206.02,38063.0,197.4215,197.9403,196.9507,197.9403,38063.0
2020-07-22 10:00:00,205.98,206.01,204.97,205.38,30374.0,197.9019,197.9307,196.9315,197.3254,30374.0
2020-07-22 10:30:00,205.35,206.14,205.26,206.14,64409.0,197.2966,198.0556,197.2101,198.0556,64409.0
2020-07-22 11:00:00,206.14,206.3,205.87,206.13,32667.0,198.0556,198.2093,197.7962,198.046,32667.0
2020-07-22 11:30:00,206.11,206.6,205.98,206.22,17896.0,198.0268,198.4976,197.9019,198.1325,17896.0
2020-07-22 12:00:00,206.24,206.96,205.97,206.85,116856.0,198.1517,198.8435,197.8923,198.7378,116856.0
2020-07-22 12:30:00,206.92,207.28,206.8,207.28,33182.0,198.805,199.1509,198.6897,199.1509,33182.0
2020-07-22 13:00:00,207.23,207.47,207.2,207.41,146645.0,199.1029,199.3335,199.074,199.2758,146645.0
2020-07-22 13:30:00,207.42,207.49,206.3,206.37,35339.0,199.2854,199.3527,198.2093,198.2766,35339.0
2020-07-22 14:00:00,206.32,206.88,206.32,206.75,32286.0,198.2286,198.7666,198.2286,198.6417,32286.0
2020-07-22 14:30:00,206.79,206.8,206.33,206.55,33245.0,198.6801,198.6897,198.2382,198.4495,33245.0
2020-07-22 15:00:00,206.59,206.87,206.54,206.76,48351.0,198.488,198.757,198.4399,198.6513,48351.0
2020-07-22 15:30:00,206.8,207.95,206.69,207.85,207460.0,198.6897,199.7946,198.584,199.6986,207460.0
2020-07-23 09:30:00,207.7,208.69,207.37,207.59,26702.0,199.5544,200.5056,199.2374,199.4488,26702.0
2020-07-23 10:00:00,207.6,208.16,207.56,208.05,19929.0,199.4584,199.9964,199.4199,199.8907,19929.0
2020-07-23 10:30:00,208.04,208.74,207.91,207.98,85230.0,199.8811,200.5537,199.7562,199.8235,85230.0
2020-07-23 11:00:00,208.05,208.1,207.05,207.67,44764.0,199.8907,199.9388,198.9299,199.5256,44764.0
2020-07-23 11:30:00,207.63,208.08,207.58,207.73,19639.0,199.4872,199.9195,199.4391,199.5833,19639.0
2020-07-23 12:00:00,207.66,207.76,207.2,207.43,26128.0,199.516,199.6121,199.074,199.295,26128.0
2020-07-23 12:30:00,207.49,207.54,207.11,207.38,22511.0,199.3527,199.4007,198.9876,199.247,22511.0
2020-07-23 13:00:00,207.36,207.84,207.35,207.53,22529.0,199.2278,199.6889,199.2182,199.3911,22529.0
2020-07-23 13:30:00,207.43,207.67,206.69,206.85,38842.0,199.295,199.5256,198.584,198.7378,38842.0
2020-07-23 14:00:00,206.86,207.14,206.3,206.97,100452.0,198.7474,199.0164,198.2093,198.8531,100452.0
2020-07-23 14:30:00,206.96,207.29,206.52,207.02,102531.0,198.8435,199.1605,198.4207,198.9011,102531.0
2020-07-23 15:00:00,207.02,207.33,206.8,207.07,29622.0,198.9011,199.1989,198.6897,198.9491,29622.0
2020-07-23 15:30:00,207.02,207.62,206.36,207.36,160326.0,198.9011,199.4776,198.267,199.2278,160326.0
2020-07-24 09:30:00,207.04,208.62,206.7,208.08,48079.0,198.9203,200.4384,198.5937,199.9195,48079.0
2020-07-24 10:00:00,208.08,208.66,207.5,207.59,50405.0,199.9195,200.4768,199.3623,199.4488,50405.0
2020-07-24 10:30:00,207.53,207.67,206.97,207.43,42506.0,199.3911,199.5256,198.8531,199.295,42506.0
2020-07-24 11:00:00,207.44,207.6,206.73,206.92,65479.0,199.3046,199.4584,198.6225,198.805,65479.0
2020-07-24 11:30:00,206.88,207.38,206.81,207.15,35941.0,198.7666,199.247,198.6993,199.026,35941.0
2020-07-24 12:00:00,207.21,207.45,206.94,207.41,26241.0,199.0837,199.3142,198.8242,199.2758,26241.0
2020-07-24 12:30:00,207.48,207.7,207.0,207.16,27584.0,199.3431,199.5544,198.8819,199.0356,27584.0
2020-07-24 13:00:00,207.09,207.53,206.95,207.53,18677.0,198.9684,199.3911,198.8339,199.3911,18677.0
2020-07-24 13:30:00,207.52,207.59,206.92,207.13,27938.0,199.3815,199.4488,198.805,199.0068,27938.0
2020-07-24 14:00:00,207.06,207.22,206.93,207.06,52327.0,198.9395,199.0933,198.8146,198.9395,52327.0
2020-07-24 14:30:00,207.09,207.1,206.6,206.81,76377.0,198.9684,198.978,198.4976,198.6993,76377.0
2020-07-24 15:00:00,206.79,207.2,206.55,206.77,37038.0,198.6801,199.074,198.4495,198.6609,37038.0
2020-07-24 15:30:00,206.72,207.23,206.41,207.16,162790.0,198.6129,199.1029,198.315,199.0356,162790.0
2020-07-27 09:30:00,207.57,207.59,205.16,206.02,53596.0,199.4295,199.4488,197.1141,197.9403,53596.0
2020-07-27 10:00:00,205.91,207.55,205.8,207.27,47046.0,197.8346,199.4103,197.729,199.1413,47046.0
2020-07-27 10:30:00,207.2,207.77,206.98,207.04,209219.0,199.074,199.6217,198.8627,198.9203,209219.0
2020-07-27 11:00:00,207.11,207.42,206.26,206.27,68277.0,198.9876,199.2854,198.1709,198.1805,68277.0
2020-07-27 11:30:00,206.28,206.73,206.15,206.6,43732.0,198.1901,198.6225,198.0652,198.4976,43732.0
2020-07-27 12:00:00,206.58,206.75,206.21,206.36,25915.0,198.4784,198.6417,198.1229,198.267,25915.0
2020-07-27 12:30:00,206.39,206.58,206.05,206.34,33624.0,198.2958,198.4784,197.9691,198.2478,33624.0
2020-07-27 13:00:00,206.33,206.44,206.15,206.28,23438.0,198.2382,198.3439,198.0652,198.1901,23438.0
2020-07-27 13:30:00,206.3,206.5,206.23,206.35,63996.0,198.2093,198.4015,198.1421,198.2574,63996.0
2020-07-27 14:00:00,206.35,206.92,206.26,206.67,39868.0,198.2574,198.805,198.1709,198.5648,39868.0
2020-07-27 14:30:00,206.68,206.84,206.44,206.51,37676.0,198.5744,198.7282,198.3439,198.4111,37676.0
2020-07-27 15:00:00,206.51,206.77,206.5,206.7,43321.0,198.4111,198.6609,198.4015,198.5937,43321.0
2020-07-27 15:30:00,206.69,207.26,206.45,207.02,172261.0,198.584,199.1317,198.3535,198.9011,172261.0
2020-07-28 09:30:00,207.0,208.12,205.18,206.27,68065.0,198.8819,199.958,197.1333,198.1805,68065.0
2020-07-28 10:00:00,206.08,206.43,204.63,205.49,91379.0,197.998,198.3342,196.6048,197.4311,91379.0
2020-07-28 10:30:00,205.52,205.93,205.2,205.33,106524.0,197.4599,197.8539,197.1525,197.2774,106524.0
2020-07-28 11:00:00,205.32,205.77,205.25,205.59,60615.0,197.2678,197.7001,197.2005,197.5272,60615.0
2020-07-28 11:30:00,205.63,206.13,205.53,206.08,50814.0,197.5656,198.046,197.4695,197.998,50814.0
2020-07-28 12:00:00,206.06,206.39,205.92,206.03,36311.0,197.9788,198.2958,197.8442,197.9499,36311.0
2020-07-28 12:30:00,206.01,206.53,205.96,206.1,70556.0,197.9307,198.4303,197.8827,198.0172,70556.0
2020-07-28 13:00:00,206.1,206.44,206.05,206.3,26099.0,198.0172,198.3439,197.9691,198.2093,26099.0
2020-07-28 13:30:00,206.33,206.5,206.13,206.5,29229.0,198.2382,198.4015,198.046,198.4015,29229.0
2020-07-28 14:00:00,206.53,206.64,206.25,206.47,30272.0,198.4303,198.536,198.1613,198.3727,30272.0
2020-07-28 14:30:00,206.45,206.56,205.88,206.09,40397.0,198.3535,198.4591,197.8058,198.0076,40397.0
2020-07-28 15:00:00,206.13,206.3,205.92,205.92,69834.0,198.046,198.2093,197.8442,197.8442,69834.0
2020-07-28 15:30:00,205.93,206.12,205.18,205.74,203903.0,197.8539,198.0364,197.1333,197.6713,203903.0
2020-07-29 09:30:00,204.97,205.47,203.66,204.57,123022.0,196.9315,197.4119,195.6729,196.5472,123022.0
2020-07-29 10:00:00,204.69,205.55,204.6,205.24,111368.0,196.6625,197.4888,196.576,197.1909,111368.0
2020-07-29 10:30:00,205.12,205.9,205.0,205.48,66499.0,197.0756,197.825,196.9603,197.4215,66499.0
2020-07-29 11:00:00,205.48,206.11,205.18,205.65,59887.0,197.4215,198.0268,197.1333,197.5848,59887.0
2020-07-29 11:30:00,205.7,206.08,205.24,206.05,66304.0,197.6329,197.998,197.1909,197.9691,66304.0
2020-07-29 12:00:00,206.09,206.14,205.83,205.9,39795.0,198.0076,198.0556,197.7578,197.825,39795.0
2020-07-29 12:30:00,205.92,206.54,205.79,206.24,53922.0,197.8442,198.4399,197.7193,198.1517,53922.0
2020-07-29 13:00:00,206.26,206.5,205.82,205.86,32163.0,198.1709,198.4015,197.7482,197.7866,32163.0
2020-07-29 13:30:00,205.86,206.05,205.78,205.95,45208.0,197.7866,197.9691,197.7097,197.8731,45208.0
2020-07-29 14:00:00,205.92,206.21,205.8,206.04,49262.0,197.8442,198.1229,197.729,197.9595,49262.0
2020-07-29 14:30:00,206.03,206.36,205.84,205.96,61563.0,197.9499,198.267,197.7674,197.8827,61563.0
2020-07-29 15:00:00,205.95,206.12,205.37,205.8,80754.0,197.8731,198.0364,197.3158,197.729,80754.0
2020-07-29 15:30:00,205.75,206.13,205.58,205.91,183511.0,197.6809,198.046,197.5176,197.8346,183511.0
2020-07-30 09:30:00,203.64,204.83,202.72,202.96,159307.0,195.6537,196.797,194.7697,195.0003,159307.0
2020-07-30 10:00:00,202.97,204.9,202.61,203.75,45189.0,195.0099,196.8642,194.6641,195.7593,45189.0
2020-07-30 10:30:00,203.95,204.73,203.86,204.71,45553.0,195.9515,196.7009,195.865,196.6817,45553.0
2020-07-30 11:00:00,204.76,205.62,204.62,205.02,49445.0,196.7297,197.556,196.5952,196.9795,49445.0
2020-07-30 11:30:00,205.05,205.54,205.02,205.23,65235.0,197.0084,197.4791,196.9795,197.1813,65235.0
2020-07-30 12:00:00,205.31,205.43,204.19,204.82,53321.0,197.2582,197.3735,196.1821,196.7874,53321.0
2020-07-30 12:30:00,204.9,205.52,204.9,205.33,33801.0,196.8642,197.4599,196.8642,197.2774,33801.0
2020-07-30 13:00:00,205.42,206.45,205.42,205.48,49950.0,197.3639,198.3535,197.3639,197.4215,49950.0
2020-07-30 13:30:00,205.45,205.67,205.21,205.48,33453.0,197.3927,197.6041,197.1621,197.4215,33453.0
2020-07-30 14:00:00,205.42,205.92,205.05,205.89,86891.0,197.3639,197.8442,197.0084,197.8154,86891.0
2020-07-30 14:30:00,205.91,206.73,205.85,206.58,98436.0,197.8346,198.6225,197.777,198.4784,98436.0
2020-07-30 15:00:00,206.64,207.07,206.04,207.07,56888.0,198.536,198.9491,197.9595,198.9491,56888.0
2020-07-30 15:30:00,207.03,207.43,206.8,207.43,187592.0,198.9107,199.295,198.6897,199.295,187592.0
2020-07-31 09:30:00,205.2,206.81,203.63,205.31,189136.0,197.5752,199.1254,196.0635,197.6811,189136.0
2020-07-31 10:00:00,205.24,205.4,202.11,203.16,185873.0,197.6137,197.7678,194.6,195.611,185873.0
2020-07-31 10:30:00,203.2,203.2,201.24,202.39,132397.0,195.6495,195.6495,193.7623,194.8696,132397.0
2020-07-31 11:00:00,202.57,203.43,200.53,201.3,108694.0,195.0429,195.871,193.0787,193.8201,108694.0
2020-07-31 11:30:00,201.27,203.0,201.16,202.86,73865.0,193.7912,195.4569,193.6853,195.3221,73865.0
2020-07-31 12:00:00,202.92,203.04,201.88,202.76,77713.0,195.3799,195.4954,194.3785,195.2259,77713.0
2020-07-31 12:30:00,202.76,202.81,201.78,202.11,129922.0,195.2259,195.274,194.2823,194.6,129922.0
2020-07-31 13:00:00,202.14,202.78,202.12,202.69,69246.0,194.6289,195.2451,194.6096,195.1585,69246.0
2020-07-31 13:30:00,202.67,202.79,201.86,202.35,66771.0,195.1392,195.2547,194.3593,194.8311,66771.0
2020-07-31 14:00:00,202.34,203.33,202.07,203.14,154924.0,194.8215,195.7747,194.5615,195.5917,154924.0
2020-07-31 14:30:00,203.14,204.44,202.9,204.38,93338.0,195.5917,196.8434,195.3606,196.7857,93338.0
2020-07-31 15:00:00,204.4,205.76,204.26,204.97,126775.0,196.8049,198.1144,196.6701,197.3537,126775.0
2020-07-31 15:30:00,204.94,205.3,204.12,205.13,218076.0,197.3248,197.6715,196.5353,197.5078,218076.0
2020-08-03 09:30:00,205.39,206.45,204.03,204.92,85895.0,197.7581,198.7787,196.4487,197.3056,85895.0
2020-08-03 10:00:00,204.99,205.5,203.86,204.24,64831.0,197.373,197.864,196.285,196.6509,64831.0
2020-08-03 10:30:00,204.24,204.64,203.43,203.7,53102.0,196.6509,197.036,195.871,196.1309,53102.0
2020-08-03 11:00:00,203.7,203.8,201.86,202.07,90545.0,196.1309,196.2272,194.3593,194.5615,90545.0
2020-08-03 11:30:00,202.09,202.23,201.44,201.47,42326.0,194.5807,194.7155,193.9549,193.9838,42326.0
2020-08-03 12:00:00,201.44,201.65,200.36,200.64,61629.0,193.9549,194.1571,192.915,193.1846,61629.0
2020-08-03 12:30:00,200.63,201.79,200.58,201.25,38661.0,193.175,194.2919,193.1269,193.772,38661.0
2020-08-03 13:00:00,201.28,202.08,201.23,201.93,82998.0,193.8008,194.5711,193.7527,194.4267,82998.0
2020-08-03 13:30:00,201.89,202.54,201.64,202.35,30172.0,194.3882,195.014,194.1475,194.8311,30172.0
2020-08-03 14:00:00,202.34,202.63,201.27,201.34,36360.0,194.8215,195.1007,193.7912,193.8586,36360.0
2020-08-03 14:30:00,201.34,201.45,200.12,200.46,108593.0,193.8586,193.9645,192.6839,193.0113,108593.0
2020-08-03 15:00:00,200.5,201.5,200.13,200.14,148983.0,193.0498,194.0127,192.6936,192.7032,148983.0
2020-08-03 15:30:00,200.22,200.46,199.5,200.13,286299.0,192.7802,193.0113,192.087,192.6936,286299.0
2020-08-04 09:30:00,200.02,201.35,199.4,200.63,43010.0,192.5877,193.8682,191.9907,193.175,43010.0
2020-08-04 10:00:00,200.55,200.9,199.87,199.95,62063.0,193.098,193.435,192.4432,192.5203,62063.0
2020-08-04 10:30:00,199.91,201.38,199.59,201.31,38448.0,192.4818,193.8971,192.1736,193.8297,38448.0
2020-08-04 11:00:00,201.36,201.73,200.72,201.16,27121.0,193.8779,194.2341,193.2617,193.6853,27121.0
2020-08-04 11:30:00,201.16,201.18,200.2,200.47,53610.0,193.6853,193.7046,192.761,193.0209,53610.0
2020-08-04 12:00:00,200.53,200.76,200.02,200.02,39885.0,193.0787,193.3002,192.5877,192.5877,39885.0
2020-08-04 12:30:00,200.04,200.48,199.91,199.96,22971.0,192.6069,193.0306,192.4818,192.5299,22971.0
2020-08-04 13:00:00,199.93,200.0,199.02,199.13,23237.0,192.501,192.5684,191.6248,191.7307,23237.0
2020-08-04 13:30:00,199.14,199.24,198.61,199.19,20120.0,191.7404,191.8366,191.2301,191.7885,20120.0
2020-08-04 14:00:00,199.11,199.11,198.48,198.51,46701.0,191.7115,191.7115,191.1049,191.1338,46701.0
2020-08-04 14:30:00,198.5,199.04,197.63,198.77,44686.0,191.1241,191.6441,190.2865,191.3841,44686.0
2020-08-04 15:00:00,198.85,199.29,198.64,199.29,41761.0,191.4611,191.8848,191.2589,191.8848,41761.0
2020-08-04 15:30:00,199.27,200.1,199.05,199.62,133521.0,191.8655,192.6647,191.6537,192.2025,133521.0
2020-08-05 09:30:00,196.71,199.28,196.71,198.54,129365.0,189.4007,191.8752,189.4007,191.1627,129365.0
2020-08-05 10:00:00,198.62,199.61,198.23,198.23,41249.0,191.2397,192.1929,190.8642,190.8642,41249.0
2020-08-05 10:30:00,198.31,198.31,197.04,197.75,66635.0,190.9412,190.9412,189.7184,190.402,66635.0
2020-08-05 11:00:00,197.75,198.83,197.74,198.21,166529.0,190.402,191.4419,190.3924,190.8449,166529.0
2020-08-05 11:30:00,198.19,198.27,197.62,197.79,147654.0,190.8257,190.9027,190.2768,190.4405,147654.0
2020-08-05 12:00:00,197.84,198.82,197.77,198.8,20774.0,190.4887,191.4323,190.4213,191.413,20774.0
2020-08-05 12:30:00,198.79,198.87,198.1,198.12,22263.0,191.4034,191.4804,190.739,190.7583,22263.0
2020-08-05 13:00:00,198.16,198.78,198.1,198.54,68691.0,190.7968,191.3937,190.739,191.1627,68691.0
2020-08-05 13:30:00,198.53,198.78,198.36,198.43,32872.0,191.153,191.3937,190.9893,191.0567,32872.0
2020-08-05 14:00:00,198.45,198.73,198.45,198.67,31021.0,191.076,191.3456,191.076,191.2878,31021.0
2020-08-05 14:30:00,198.68,199.07,198.36,198.63,50642.0,191.2975,191.673,190.9893,191.2493,50642.0
2020-08-05 15:00:00,198.63,199.4,198.37,199.11,79451.0,191.2493,191.9907,190.999,191.7115,79451.0
2020-08-05 15:30:00,199.11,199.13,197.73,198.49,208495.0,191.7115,191.7307,190.3828,191.1145,208495.0
2020-08-06 09:30:00,197.61,198.14,197.11,197.33,83046.0,190.2672,190.7775,189.7858,189.9976,83046.0
2020-08-06 10:00:00,197.4,197.74,196.76,196.79,95577.0,190.065,190.3924,189.4488,189.4777,95577.0
2020-08-06 10:30:00,196.98,197.18,195.9,196.82,137412.0,189.6606,189.8532,188.6208,189.5066,137412.0
2020-08-06 11:00:00,196.76,196.76,195.25,195.38,56416.0,189.4488,189.4488,187.9949,188.1201,56416.0
2020-08-06 11:30:00,195.32,195.43,194.92,195.26,51674.0,188.0623,188.1682,187.6772,188.0045,51674.0
2020-08-06 12:00:00,195.19,195.4,194.44,194.44,41408.0,187.9371,188.1393,187.215,187.215,41408.0
2020-08-06 12:30:00,194.46,194.88,194.23,194.58,47930.0,187.2343,187.6387,187.0128,187.3498,47930.0
2020-08-06 13:00:00,194.55,194.93,194.38,194.91,39916.0,187.3209,187.6868,187.1572,187.6675,39916.0
2020-08-06 13:30:00,194.91,195.44,194.86,195.31,37354.0,187.6675,188.1778,187.6194,188.0527,37354.0
2020-08-06 14:00:00,195.29,195.59,195.04,195.25,41693.0,188.0334,188.3223,187.7927,187.9949,41693.0
2020-08-06 14:30:00,195.27,195.59,195.06,195.14,33393.0,188.0142,188.3223,187.812,187.889,33393.0
2020-08-06 15:00:00,195.17,195.31,194.87,194.99,49541.0,187.9179,188.0527,187.629,187.7446,49541.0
2020-08-06 15:30:00,195.0,195.75,194.88,195.66,164263.0,187.7542,188.4763,187.6387,188.3897,164263.0
2020-08-07 09:30:00,195.17,195.58,194.08,195.41,98930.0,187.9179,188.3126,186.8684,188.149,98930.0
2020-08-07 10:00:00,195.41,195.44,194.5,194.68,45359.0,188.149,188.1778,187.2728,187.4461,45359.0
2020-08-07 10:30:00,194.65,195.15,193.97,193.99,42607.0,187.4172,187.8986,186.7625,186.7817,42607.0
2020-08-07 11:00:00,193.99,194.66,193.94,194.4,22430.0,186.7817,187.4268,186.7336,187.1765,22430.0
2020-08-07 11:30:00,194.42,194.8,194.25,194.31,112199.0,187.1957,187.5616,187.0321,187.0898,112199.0
2020-08-07 12:00:00,194.26,194.55,193.53,194.0,31275.0,187.0417,187.3209,186.3388,186.7914,31275.0
2020-08-07 12:30:00,194.03,194.94,194.03,194.9,23642.0,186.8202,187.6964,186.8202,187.6579,23642.0
2020-08-07 13:00:00,194.91,195.64,194.77,195.63,74985.0,187.6675,188.3704,187.5327,188.3608,74985.0
2020-08-07 13:30:00,195.69,195.72,195.31,195.42,36884.0,188.4186,188.4474,188.0527,188.1586,36884.0
2020-08-07 14:00:00,195.41,195.53,194.98,195.1,29128.0,188.149,188.2645,187.7349,187.8505,29128.0
2020-08-07 14:30:00,195.08,195.37,194.92,195.15,32582.0,187.8312,188.1104,187.6772,187.8986,32582.0
2020-08-07 15:00:00,195.15,195.47,194.71,194.83,39393.0,187.8986,188.2067,187.475,187.5905,39393.0
2020-08-07 15:30:00,194.82,195.4,194.69,195.29,117704.0,187.5809,188.1393,187.4557,188.0334,117704.0
2020-08-10 09:30:00,195.41,196.33,194.77,195.68,52556.0,188.149,189.0348,187.5327,188.4089,52556.0
2020-08-10 10:00:00,195.7,195.8,194.87,195.51,86955.0,188.4282,188.5245,187.629,188.2452,86955.0
2020-08-10 10:30:00,195.43,195.6,194.54,194.54,70025.0,188.1682,188.3319,187.3113,187.3113,70025.0
2020-08-10 11:00:00,194.64,195.01,194.41,194.71,23372.0,187.4076,187.7638,187.1861,187.475,23372.0
2020-08-10 11:30:00,194.72,194.98,194.22,194.46,27979.0,187.4846,187.7349,187.0032,187.2343,27979.0
2020-08-10 12:00:00,194.54,194.56,194.13,194.2,28791.0,187.3113,187.3305,186.9165,186.9839,28791.0
2020-08-10 12:30:00,194.16,194.3,193.69,193.76,20619.0,186.9454,187.0802,186.4929,186.5603,20619.0
2020-08-10 13:00:00,193.75,194.02,193.69,193.79,22314.0,186.5506,186.8106,186.4929,186.5892,22314.0
2020-08-10 13:30:00,193.78,194.4,193.61,194.32,112847.0,186.5795,187.1765,186.4158,187.0995,112847.0
2020-08-10 14:00:00,194.33,194.59,194.17,194.23,26951.0,187.1091,187.3594,186.955,187.0128,26951.0
2020-08-10 14:30:00,194.23,194.58,193.26,193.44,35765.0,187.0128,187.3498,186.0789,186.2522,35765.0
2020-08-10 15:00:00,193.42,193.44,192.98,193.32,50964.0,186.2329,186.2522,185.8093,186.1366,50964.0
2020-08-10 15:30:00,193.31,193.52,192.72,192.85,131519.0,186.127,186.3292,185.5589,185.6841,131519.0
2020-08-11 09:30:00,194.72,194.72,192.1,192.57,157253.0,187.4846,187.4846,184.962,185.4145,157253.0
2020-08-11 10:00:00,192.65,192.98,192.16,192.98,63813.0,185.4915,185.8093,185.0197,185.8093,63813.0
2020-08-11 10:30:00,192.96,193.5,192.63,193.34,40454.0,185.79,186.3099,185.4723,186.1559,40454.0
2020-08-11 11:00:00,193.47,193.47,192.4,192.7,46366.0,186.281,186.281,185.2508,185.5397,46366.0
2020-08-11 11:30:00,192.64,192.73,192.05,192.45,37324.0,185.4819,185.5685,184.9138,185.2989,37324.0
2020-08-11 12:00:00,192.46,192.65,192.07,192.35,42829.0,185.3086,185.4915,184.9331,185.2027,42829.0
2020-08-11 12:30:00,192.31,192.73,192.26,192.66,46584.0,185.1642,185.5685,185.116,185.5011,46584.0
2020-08-11 13:00:00,192.62,193.11,192.62,192.88,23348.0,185.4626,185.9344,185.4626,185.713,23348.0
2020-08-11 13:30:00,192.86,193.39,192.83,193.21,47706.0,185.6937,186.204,185.6648,186.0307,47706.0
2020-08-11 14:00:00,193.23,193.99,193.23,193.67,30781.0,186.05,186.7817,186.05,186.4736,30781.0
2020-08-11 14:30:00,193.62,193.68,193.29,193.41,72819.0,186.4255,186.4832,186.1077,186.2233,72819.0
2020-08-11 15:00:00,193.44,193.75,193.06,193.46,106950.0,186.2522,186.5506,185.8863,186.2714,106950.0
2020-08-11 15:30:00,193.42,193.63,193.1,193.56,434160.0,186.2329,186.4351,185.9248,186.3677,434160.0
2020-08-12 09:30:00,194.95,195.24,193.95,194.25,73178.0,187.7061,187.9853,186.7432,187.0321,73178.0
2020-08-12 10:00:00,194.27,194.8,193.49,194.0,126762.0,187.0513,187.5616,186.3003,186.7914,126762.0
2020-08-12 10:30:00,193.99,194.02,192.91,193.02,109915.0,186.7817,186.8106,185.7419,185.8478,109915.0
2020-08-12 11:00:00,192.97,193.68,192.96,193.48,63775.0,185.7996,186.4832,185.79,186.2907,63775.0
2020-08-12 11:30:00,193.48,194.12,193.48,193.98,67146.0,186.2907,186.9069,186.2907,186.7721,67146.0
2020-08-12 12:00:00,193.97,194.04,193.51,193.62,86574.0,186.7625,186.8299,186.3196,186.4255,86574.0
2020-08-12 12:30:00,193.62,193.85,193.39,193.42,42125.0,186.4255,186.6469,186.204,186.2329,42125.0
2020-08-12 13:00:00,193.5,193.53,192.87,193.12,32340.0,186.3099,186.3388,185.7033,185.9441,32340.0
2020-08-12 13:30:00,193.13,193.5,193.09,193.34,29839.0,185.9537,186.3099,185.9152,186.1559,29839.0
2020-08-12 14:00:00,193.34,193.54,193.24,193.32,38767.0,186.1559,186.3484,186.0596,186.1366,38767.0
2020-08-12 14:30:00,193.34,193.39,192.69,192.88,99224.0,186.1559,186.204,185.53,185.713,99224.0
2020-08-12 15:00:00,192.83,193.19,192.73,192.89,138991.0,185.6648,186.0115,185.5685,185.7226,138991.0
2020-08-12 15:30:00,192.87,193.04,191.64,192.17,196154.0,185.7033,185.867,184.519,185.0294,196154.0
2020-08-13 09:30:00,191.13,191.95,190.24,190.87,81727.0,184.028,184.8175,183.1711,183.7777,81727.0
2020-08-13 10:00:00,190.89,191.07,190.35,190.5,59508.0,183.7969,183.9702,183.277,183.4214,59508.0
2020-08-13 10:30:00,190.52,191.56,190.0,191.56,48150.0,183.4407,184.442,182.94,184.442,48150.0
2020-08-13 11:00:00,191.54,192.54,191.43,192.49,47514.0,184.4228,185.3856,184.3169,185.3375,47514.0
2020-08-13 11:30:00,192.49,192.81,192.19,192.58,52022.0,185.3375,185.6456,185.0486,185.4241,52022.0
2020-08-13 12:00:00,192.58,193.44,192.47,193.34,95334.0,185.4241,186.2522,185.3182,186.1559,95334.0
2020-08-13 12:30:00,193.31,193.59,193.09,193.17,37315.0,186.127,186.3966,185.9152,185.9922,37315.0
2020-08-13 13:00:00,193.19,193.64,193.01,193.59,31315.0,186.0115,186.4447,185.8381,186.3966,31315.0
2020-08-13 13:30:00,193.59,193.79,193.3,193.58,55479.0,186.3966,186.5892,186.1174,186.387,55479.0
2020-08-13 14:00:00,193.58,193.98,193.39,193.77,43563.0,186.387,186.7721,186.204,186.5699,43563.0
2020-08-13 14:30:00,193.73,193.81,193.02,193.35,58633.0,186.5314,186.6084,185.8478,186.1655,58633.0
2020-08-13 15:00:00,193.33,194.22,193.27,194.14,68225.0,186.1463,187.0032,186.0885,186.9262,68225.0
2020-08-13 15:30:00,194.2,194.79,194.07,194.74,183771.0,186.9839,187.552,186.8588,187.5039,183771.0
2020-08-14 09:30:00,194.72,196.14,194.51,195.81,115849.0,187.4846,188.8518,187.2824,188.5341,115849.0
2020-08-14 10:00:00,195.92,196.76,195.67,196.6,36831.0,188.64,189.4488,188.3993,189.2947,36831.0
2020-08-14 10:30:00,196.79,197.61,196.78,197.16,31789.0,189.4777,190.2672,189.4681,189.8339,31789.0
2020-08-14 11:00:00,197.21,197.63,197.1,197.28,33663.0,189.8821,190.2865,189.7762,189.9495,33663.0
2020-08-14 11:30:00,197.31,197.47,197.0,197.08,39051.0,189.9784,190.1324,189.6799,189.7569,39051.0
2020-08-14 12:00:00,197.08,197.16,196.31,196.33,35063.0,189.7569,189.8339,189.0155,189.0348,35063.0
2020-08-14 12:30:00,196.29,196.58,196.03,196.4,30034.0,188.9963,189.2755,188.7459,189.1022,30034.0
2020-08-14 13:00:00,196.41,196.54,196.31,196.47,50557.0,189.1118,189.237,189.0155,189.1696,50557.0
2020-08-14 13:30:00,196.46,196.98,196.45,196.87,15248.0,189.1599,189.6606,189.1503,189.5547,15248.0
2020-08-14 14:00:00,196.88,197.11,196.83,197.0,40770.0,189.5643,189.7858,189.5162,189.6799,40770.0
2020-08-14 14:30:00,197.03,197.36,196.68,196.68,78810.0,189.7088,190.0265,189.3718,189.3718,78810.0
2020-08-14 15:00:00,196.76,197.13,196.68,197.0,94605.0,189.4488,189.8051,189.3718,189.6799,94605.0
2020-08-14 15:30:00,197.0,197.28,196.69,197.15,165933.0,189.6799,189.9495,189.3814,189.8243,165933.0
2020-08-17 09:30:00,197.2,199.14,196.81,198.52,98701.0,189.8724,191.7404,189.4969,191.1434,98701.0
2020-08-17 10:00:00,198.62,199.6,197.97,199.51,61932.0,191.2397,192.1833,190.6138,192.0966,61932.0
2020-08-17 10:30:00,199.63,199.63,198.32,198.54,53930.0,192.2122,192.2122,190.9508,191.1627,53930.0
2020-08-17 11:00:00,198.49,198.56,196.97,197.74,51784.0,191.1145,191.1819,189.651,190.3924,51784.0
2020-08-17 11:30:00,197.81,197.86,197.2,197.64,34055.0,190.4598,190.5079,189.8724,190.2961,34055.0
2020-08-17 12:00:00,197.64,198.08,197.25,198.03,52449.0,190.2961,190.7198,189.9206,190.6716,52449.0
2020-08-17 12:30:00,198.03,198.27,197.87,198.09,60437.0,190.6716,190.9027,190.5176,190.7294,60437.0
2020-08-17 13:00:00,198.06,198.09,197.85,197.99,89331.0,190.7005,190.7294,190.4983,190.6331,89331.0
2020-08-17 13:30:00,197.96,198.12,197.81,197.88,63157.0,190.6042,190.7583,190.4598,190.5272,63157.0
2020-08-17 14:00:00,197.91,198.12,197.65,197.96,78413.0,190.5561,190.7583,190.3057,190.6042,78413.0
2020-08-17 14:30:00,197.94,198.0,197.69,197.83,61217.0,190.585,190.6427,190.3442,190.479,61217.0
2020-08-17 15:00:00,197.83,197.96,197.26,197.63,93585.0,190.479,190.6042,189.9302,190.2865,93585.0
2020-08-17 15:30:00,197.63,197.65,196.67,196.69,187170.0,190.2865,190.3057,189.3621,189.3814,187170.0
2020-08-18 09:30:00,196.34,197.38,194.61,195.07,40923.0,189.0444,190.0458,187.3787,187.8216,40923.0
2020-08-18 10:00:00,195.17,196.2,195.05,196.14,36760.0,187.9179,188.9096,187.8023,188.8518,36760.0
2020-08-18 10:30:00,196.04,196.12,195.11,195.86,56205.0,188.7556,188.8326,187.8601,188.5822,56205.0
2020-08-18 11:00:00,195.87,196.33,195.57,195.71,30356.0,188.5919,189.0348,188.303,188.4378,30356.0
2020-08-18 11:30:00,195.76,196.09,195.61,195.8,26704.0,188.486,188.8037,188.3415,188.5245,26704.0
2020-08-18 12:00:00,195.79,196.79,195.79,196.3,64244.0,188.5148,189.4777,188.5148,189.0059,64244.0
2020-08-18 12:30:00,196.32,197.18,196.15,196.87,27584.0,189.0251,189.8532,188.8615,189.5547,27584.0
2020-08-18 13:00:00,196.75,196.92,196.56,196.7,17144.0,189.4392,189.6029,189.2562,189.391,17144.0
2020-08-18 13:30:00,196.71,197.66,196.42,196.47,110178.0,189.4007,190.3154,189.1214,189.1696,110178.0
2020-08-18 14:00:00,196.43,197.19,196.4,196.79,35933.0,189.1311,189.8628,189.1022,189.4777,35933.0
2020-08-18 14:30:00,196.77,197.04,196.59,196.81,25268.0,189.4584,189.7184,189.2851,189.4969,25268.0
2020-08-18 15:00:00,196.83,197.0,196.61,196.64,37530.0,189.5162,189.6799,189.3044,189.3333,37530.0
2020-08-18 15:30:00,196.63,196.72,195.76,196.41,218838.0,189.3236,189.4103,188.486,189.1118,218838.0
2020-08-19 09:30:00,195.08,197.46,194.86,196.92,54051.0,187.8312,190.1228,187.6194,189.6029,54051.0
2020-08-19 10:00:00,197.0,197.49,196.84,197.03,38355.0,189.6799,190.1517,189.5258,189.7088,38355.0
2020-08-19 10:30:00,197.05,197.82,197.03,197.56,38530.0,189.728,190.4694,189.7088,190.2191,38530.0
2020-08-19 11:00:00,197.59,199.12,197.59,199.0,53539.0,190.248,191.7211,190.248,191.6056,53539.0
2020-08-19 11:30:00,198.94,198.96,198.16,198.39,29047.0,191.5478,191.5671,190.7968,191.0182,29047.0
2020-08-19 12:00:00,198.39,198.41,197.83,198.12,30417.0,191.0182,191.0375,190.479,190.7583,30417.0
2020-08-19 12:30:00,198.1,198.29,197.84,198.03,42085.0,190.739,190.9219,190.4887,190.6716,42085.0
2020-08-19 13:00:00,198.04,198.3,197.95,198.08,30102.0,190.6812,190.9316,190.5946,190.7198,30102.0
2020-08-19 13:30:00,198.08,198.96,197.92,198.85,41804.0,190.7198,191.5671,190.5657,191.4611,41804.0
2020-08-19 14:00:00,198.81,199.14,198.24,198.28,32575.0,191.4226,191.7404,190.8738,190.9123,32575.0
2020-08-19 14:30:00,198.33,198.63,198.05,198.41,40048.0,190.9605,191.2493,190.6909,191.0375,40048.0
2020-08-19 15:00:00,198.41,198.77,197.98,198.07,49027.0,191.0375,191.3841,190.6235,190.7101,49027.0
2020-08-19 15:30:00,198.06,198.5,197.48,197.66,196112.0,190.7005,191.1241,190.142,190.3154,196112.0
2020-08-20 09:30:00,196.86,198.06,196.29,197.3,70550.0,189.5451,190.7005,188.9963,189.9687,70550.0
2020-08-20 10:00:00,197.46,197.85,196.65,197.5,38758.0,190.1228,190.4983,189.3429,190.1613,38758.0
2020-08-20 10:30:00,197.52,197.76,197.04,197.14,131389.0,190.1806,190.4116,189.7184,189.8147,131389.0
2020-08-20 11:00:00,197.15,197.47,197.03,197.33,46147.0,189.8243,190.1324,189.7088,189.9976,46147.0
2020-08-20 11:30:00,197.39,197.61,197.18,197.43,72272.0,190.0554,190.2672,189.8532,190.0939,72272.0
2020-08-20 12:00:00,197.4,197.83,197.2,197.6,54344.0,190.065,190.479,189.8724,190.2576,54344.0
2020-08-20 12:30:00,197.58,197.86,197.48,197.71,27317.0,190.2383,190.5079,190.142,190.3635,27317.0
2020-08-20 13:00:00,197.69,197.92,197.46,197.9,26779.0,190.3442,190.5657,190.1228,190.5464,26779.0
2020-08-20 13:30:00,197.93,198.02,197.74,197.8,47046.0,190.5753,190.662,190.3924,190.4502,47046.0
2020-08-20 14:00:00,197.85,198.08,197.52,197.93,67988.0,190.4983,190.7198,190.1806,190.5753,67988.0
2020-08-20 14:30:00,197.92,197.98,197.44,197.45,48481.0,190.5657,190.6235,190.1035,190.1132,48481.0
2020-08-20 15:00:00,197.44,197.62,197.05,197.6,58812.0,190.1035,190.2768,189.728,190.2576,58812.0
2020-08-20 15:30:00,197.56,197.78,196.92,196.98,200586.0,190.2191,190.4309,189.6029,189.6606,200586.0
2020-08-21 09:30:00,197.06,197.06,195.47,195.75,83295.0,189.7377,189.7377,188.2067,188.4763,83295.0
2020-08-21 10:00:00,195.92,196.74,195.6,195.99,90180.0,188.64,189.4295,188.3319,188.7074,90180.0
2020-08-21 10:30:00,195.97,196.11,195.2,195.43,23103.0,188.6882,188.823,187.9468,188.1682,23103.0
2020-08-21 11:00:00,195.3,195.58,194.97,195.27,22496.0,188.043,188.3126,187.7253,188.0142,22496.0
2020-08-21 11:30:00,195.21,195.48,194.36,194.47,50118.0,187.9564,188.2164,187.138,187.2439,50118.0
2020-08-21 12:00:00,194.47,194.6,194.0,194.12,17087.0,187.2439,187.3691,186.7914,186.9069,17087.0
2020-08-21 12:30:00,194.07,194.28,193.59,193.82,37950.0,186.8588,187.061,186.3966,186.618,37950.0
2020-08-21 13:00:00,193.83,194.02,193.18,193.28,30407.0,186.6277,186.8106,186.0018,186.0981,30407.0
2020-08-21 13:30:00,193.28,193.72,193.18,193.65,32337.0,186.0981,186.5218,186.0018,186.4544,32337.0
2020-08-21 14:00:00,193.66,193.66,193.42,193.53,30611.0,186.464,186.464,186.2329,186.3388,30611.0
2020-08-21 14:30:00,193.56,193.88,193.51,193.77,53054.0,186.3677,186.6758,186.3196,186.5699,53054.0
2020-08-21 15:00:00,193.74,194.16,193.71,194.02,72806.0,186.541,186.9454,186.5121,186.8106,72806.0
2020-08-21 15:30:00,194.0,194.1,193.38,193.5,202843.0,186.7914,186.8876,186.1944,186.3099,202843.0
2020-08-24 09:30:00,193.44,194.14,191.37,191.44,205682.0,186.2522,186.9262,184.2591,184.3265,205682.0
2020-08-24 10:00:00,191.44,191.63,189.62,191.08,199416.0,184.3265,184.5094,182.5741,183.9799,199416.0
2020-08-24 10:30:00,191.01,191.52,190.85,191.19,88334.0,183.9125,184.4035,183.7584,184.0858,88334.0
2020-08-24 11:00:00,191.29,191.58,190.7,191.28,68925.0,184.1821,184.4613,183.614,184.1724,68925.0
2020-08-24 11:30:00,191.28,191.61,190.94,190.95,72508.0,184.1724,184.4902,183.8451,183.8547,72508.0
2020-08-24 12:00:00,190.95,191.38,190.22,190.23,71655.0,183.8547,184.2687,183.1518,183.1614,71655.0
2020-08-24 12:30:00,190.22,191.24,190.08,191.1,58944.0,183.1518,184.1339,183.017,183.9991,58944.0
2020-08-24 13:00:00,191.12,191.29,190.73,191.03,113982.0,184.0184,184.1821,183.6429,183.9317,113982.0
2020-08-24 13:30:00,191.09,191.21,190.88,190.99,65622.0,183.9895,184.105,183.7873,183.8932,65622.0
2020-08-24 14:00:00,190.96,191.17,190.59,190.76,43586.0,183.8643,184.0665,183.5081,183.6717,43586.0
2020-08-24 14:30:00,190.73,190.8,189.82,190.04,82945.0,183.6429,183.7103,182.7667,182.9785,82945.0
2020-08-24 15:00:00,190.02,190.02,188.23,188.85,111607.0,182.9592,182.9592,181.2358,181.8327,111607.0
2020-08-24 15:30:00,188.8,190.2,188.58,190.1,243738.0,181.7846,183.1326,181.5728,183.0363,243738.0
2020-08-25 09:30:00,191.63,191.84,189.61,191.79,89861.0,184.5094,184.7116,182.5645,184.6635,89861.0
2020-08-25 10:00:00,191.5,191.65,191.12,191.45,231505.0,184.3842,184.5287,184.0184,184.3361,231505.0
2020-08-25 10:30:00,191.36,191.91,190.67,191.74,81522.0,184.2495,184.779,183.5851,184.6153,81522.0
2020-08-25 11:00:00,191.7,191.92,191.3,191.37,327257.0,184.5768,184.7886,184.1917,184.2591,327257.0
2020-08-25 11:30:00,191.39,192.0,191.04,191.89,67611.0,184.2783,184.8657,183.9413,184.7598,67611.0
2020-08-25 12:00:00,191.89,193.52,191.79,193.52,52535.0,184.7598,186.3292,184.6635,186.3292,52535.0
2020-08-25 12:30:00,193.55,193.72,192.76,192.84,49862.0,186.3581,186.5218,185.5974,185.6745,49862.0
2020-08-25 13:00:00,192.84,193.74,192.77,193.64,37085.0,185.6745,186.541,185.6071,186.4447,37085.0
2020-08-25 13:30:00,193.6,193.81,193.12,193.56,44520.0,186.4062,186.6084,185.9441,186.3677,44520.0
2020-08-25 14:00:00,193.3,193.67,193.3,193.36,51708.0,186.1174,186.4736,186.1174,186.1751,51708.0
2020-08-25 14:30:00,193.4,193.4,192.8,193.24,47320.0,186.2136,186.2136,185.6359,186.0596,47320.0
2020-08-25 15:00:00,193.17,193.17,192.35,192.53,84034.0,185.9922,185.9922,185.2027,185.376,84034.0
2020-08-25 15:30:00,192.56,192.62,191.56,192.36,236135.0,185.4049,185.4626,184.442,185.2123,236135.0
2020-08-26 09:30:00,191.98,192.46,190.23,192.19,106846.0,184.8464,185.3086,183.1614,185.0486,106846.0
2020-08-26 10:00:00,192.15,194.93,192.12,194.77,76274.0,185.0101,187.6868,184.9812,187.5327,76274.0
2020-08-26 10:30:00,194.75,195.36,194.34,195.1,70489.0,187.5135,188.1008,187.1187,187.8505,70489.0
2020-08-26 11:00:00,195.06,196.38,194.69,196.38,63819.0,187.812,189.0829,187.4557,189.0829,63819.0
2020-08-26 11:30:00,196.41,196.82,195.53,196.06,71634.0,189.1118,189.5066,188.2645,188.7748,71634.0
2020-08-26 12:00:00,196.1,196.39,195.49,196.11,42751.0,188.8133,189.0925,188.226,188.823,42751.0
2020-08-26 12:30:00,196.09,196.49,195.41,196.49,34713.0,188.8037,189.1888,188.149,189.1888,34713.0
2020-08-26 13:00:00,196.5,197.25,196.5,197.11,26268.0,189.1985,189.9206,189.1985,189.7858,26268.0
2020-08-26 13:30:00,197.07,197.27,196.7,196.94,32027.0,189.7473,189.9398,189.391,189.6221,32027.0
2020-08-26 14:00:00,196.96,197.08,196.4,196.69,33951.0,189.6414,189.7569,189.1022,189.3814,33951.0
2020-08-26 14:30:00,196.72,197.08,196.47,197.01,43098.0,189.4103,189.7569,189.1696,189.6895,43098.0
2020-08-26 15:00:00,196.94,196.96,196.37,196.47,64488.0,189.6221,189.6414,189.0733,189.1696,64488.0
2020-08-26 15:30:00,196.49,196.55,195.35,195.46,193986.0,189.1888,189.2466,188.0912,188.1971,193986.0
2020-08-27 09:30:00,196.37,196.87,195.4,196.57,35968.0,189.0733,189.5547,188.1393,189.2659,35968.0
2020-08-27 10:00:00,196.57,198.19,196.52,198.17,45276.0,189.2659,190.8257,189.2177,190.8064,45276.0
2020-08-27 10:30:00,198.14,199.07,198.08,198.9,39094.0,190.7775,191.673,190.7198,191.5093,39094.0
2020-08-27 11:00:00,198.86,199.01,198.35,198.35,20790.0,191.4708,191.6152,190.9797,190.9797,20790.0
2020-08-27 11:30:00,198.31,199.24,198.1,199.14,35244.0,190.9412,191.8366,190.739,191.7404,35244.0
2020-08-27 12:00:00,199.09,199.39,198.89,199.05,29950.0,191.6922,191.9811,191.4997,191.6537,29950.0
2020-08-27 12:30:00,199.25,199.32,198.47,198.61,47704.0,191.8463,191.9137,191.0953,191.2301,47704.0
2020-08-27 13:00:00,198.54,199.99,198.35,199.61,54645.0,191.1627,192.5588,190.9797,192.1929,54645.0
2020-08-27 13:30:00,199.66,199.78,199.27,199.78,26630.0,192.241,192.3566,191.8655,192.3566,26630.0
2020-08-27 14:00:00,199.73,199.93,199.16,199.37,16424.0,192.3084,192.501,191.7596,191.9618,16424.0
2020-08-27 14:30:00,199.4,199.92,199.26,199.65,34402.0,191.9907,192.4914,191.8559,192.2314,34402.0
2020-08-27 15:00:00,199.64,200.37,199.45,200.26,55432.0,192.2218,192.9247,192.0388,192.8187,55432.0
2020-08-27 15:30:00,200.27,200.46,199.44,199.65,138281.0,192.8284,193.0113,192.0292,192.2314,138281.0
2020-08-28 09:30:00,201.0,201.23,199.54,200.12,68214.0,193.5312,193.7527,192.1255,192.6839,68214.0
2020-08-28 10:00:00,200.07,200.47,199.46,199.87,41542.0,192.6358,193.0209,192.0485,192.4432,41542.0
2020-08-28 10:30:00,199.83,201.03,199.83,200.09,58117.0,192.4047,193.5601,192.4047,192.6551,58117.0
2020-08-28 11:00:00,200.23,200.23,199.45,199.51,29421.0,192.7899,192.7899,192.0388,192.0966,29421.0
2020-08-28 11:30:00,199.51,199.92,199.5,199.73,27118.0,192.0966,192.4914,192.087,192.3084,27118.0
2020-08-28 12:00:00,199.65,200.72,199.65,200.1,53781.0,192.2314,193.2617,192.2314,192.6647,53781.0
2020-08-28 12:30:00,200.1,200.1,199.69,200.02,15562.0,192.6647,192.6647,192.2699,192.5877,15562.0
2020-08-28 13:00:00,200.0,200.22,199.8,199.84,29692.0,192.5684,192.7802,192.3758,192.4144,29692.0
2020-08-28 13:30:00,199.8,199.91,198.72,198.72,38551.0,192.3758,192.4818,191.336,191.336,38551.0
2020-08-28 14:00:00,198.68,199.14,198.61,199.08,46017.0,191.2975,191.7404,191.2301,191.6826,46017.0
2020-08-28 14:30:00,199.11,199.12,198.7,199.01,33859.0,191.7115,191.7211,191.3167,191.6152,33859.0
2020-08-28 15:00:00,199.0,199.75,198.87,199.75,62670.0,191.6056,192.3277,191.4804,192.3277,62670.0
2020-08-28 15:30:00,199.74,200.21,199.6,200.1,234883.0,192.3181,192.7706,192.1833,192.6647,234883.0
2020-08-31 09:30:00,199.7,201.28,199.7,200.09,53977.0,192.2796,193.8008,192.2796,192.6551,53977.0
2020-08-31 10:00:00,200.07,201.17,199.95,201.05,47585.0,192.6358,193.6949,192.5203,193.5794,47585.0
2020-08-31 10:30:00,201.06,201.39,200.78,201.01,44000.0,193.589,193.9068,193.3194,193.5409,44000.0
2020-08-31 11:00:00,201.0,201.63,200.75,200.87,26724.0,193.5312,194.1378,193.2905,193.4061,26724.0
2020-08-31 11:30:00,200.87,200.98,200.52,200.98,56660.0,193.4061,193.512,193.0691,193.512,56660.0
2020-08-31 12:00:00,201.02,201.49,200.8,201.48,44060.0,193.5505,194.003,193.3387,193.9934,44060.0
2020-08-31 12:30:00,201.44,202.23,201.37,202.06,50915.0,193.9549,194.7155,193.8875,194.5519,50915.0
2020-08-31 13:00:00,202.02,202.17,201.04,201.57,65833.0,194.5133,194.6578,193.5698,194.0801,65833.0
2020-08-31 13:30:00,201.63,201.72,200.81,200.85,34510.0,194.1378,194.2245,193.3483,193.3868,34510.0
2020-08-31 14:00:00,200.82,200.86,200.4,200.53,25967.0,193.3579,193.3965,192.9535,193.0787,25967.0
2020-08-31 14:30:00,200.57,201.4,200.34,200.93,72229.0,193.1172,193.9164,192.8958,193.4638,72229.0
2020-08-31 15:00:00,200.95,201.04,200.12,200.37,66169.0,193.4831,193.5698,192.6839,192.9247,66169.0
2020-08-31 15:30:00,200.37,201.1,199.76,199.99,243545.0,192.9247,193.6275,192.3373,192.5588,243545.0
2020-09-01 09:30:00,199.32,200.24,198.46,199.67,183203.0,191.9137,192.7995,191.0856,192.2507,183203.0
2020-09-01 10:00:00,199.78,200.4,199.24,200.25,62412.0,192.3566,192.9535,191.8366,192.8091,62412.0
2020-09-01 10:30:00,200.28,200.41,199.7,199.74,65012.0,192.838,192.9632,192.2796,192.3181,65012.0
2020-09-01 11:00:00,199.72,200.83,199.69,200.77,46451.0,192.2988,193.3676,192.2699,193.3098,46451.0
2020-09-01 11:30:00,200.72,201.06,200.65,200.77,31595.0,193.2617,193.589,193.1943,193.3098,31595.0
2020-09-01 12:00:00,200.78,200.96,200.53,200.57,43507.0,193.3194,193.4927,193.0787,193.1172,43507.0
2020-09-01 12:30:00,200.57,200.74,200.16,200.69,44208.0,193.1172,193.2809,192.7225,193.2328,44208.0
2020-09-01 13:00:00,200.7,200.7,199.82,200.01,66389.0,193.2424,193.2424,192.3951,192.578,66389.0
2020-09-01 13:30:00,199.97,200.95,199.97,200.87,38308.0,192.5395,193.4831,192.5395,193.4061,38308.0
2020-09-01 14:00:00,200.95,201.1,200.66,201.07,33813.0,193.4831,193.6275,193.2039,193.5986,33813.0
2020-09-01 14:30:00,201.11,202.19,201.11,202.13,41277.0,193.6372,194.677,193.6372,194.6193,41277.0
2020-09-01 15:00:00,202.13,202.63,201.95,202.63,52480.0,194.6193,195.1007,194.4459,195.1007,52480.0
2020-09-01 15:30:00,202.63,202.97,201.81,202.58,169548.0,195.1007,195.428,194.3112,195.0525,169548.0
2020-09-02 09:30:00,202.64,207.33,202.5,207.0,104638.0,195.1103,199.626,194.9755,199.3083,104638.0
2020-09-02 10:00:00,207.15,207.82,205.93,207.37,88053.0,199.4527,200.0978,198.2781,199.6646,88053.0
2020-09-02 10:30:00,207.39,209.12,207.19,208.9,57271.0,199.6838,201.3495,199.4912,201.1377,57271.0
2020-09-02 11:00:00,209.23,209.23,207.79,207.95,41767.0,201.4554,201.4554,200.0689,200.223,41767.0
2020-09-02 11:30:00,208.05,208.33,207.55,207.56,56033.0,200.3193,200.5889,199.8379,199.8475,56033.0
2020-09-02 12:00:00,207.53,208.12,207.39,208.06,54103.0,199.8186,200.3867,199.6838,200.3289,54103.0
2020-09-02 12:30:00,208.06,208.62,207.68,208.38,45823.0,200.3289,200.8681,199.963,200.637,45823.0
2020-09-02 13:00:00,208.38,209.28,208.3,209.25,40618.0,200.637,201.5036,200.56,201.4747,40618.0
2020-09-02 13:30:00,209.31,209.77,209.2,209.69,38221.0,201.5325,201.9754,201.4266,201.8983,38221.0
2020-09-02 14:00:00,209.73,210.0,209.5,209.85,63329.0,201.9369,202.1968,201.7154,202.0524,63329.0
2020-09-02 14:30:00,209.8,210.2,209.8,210.19,49915.0,202.0043,202.3894,202.0043,202.3798,49915.0
2020-09-02 15:00:00,210.2,210.31,209.4,209.57,73075.0,202.3894,202.4953,201.6191,201.7828,73075.0
2020-09-02 15:30:00,209.59,210.12,209.57,209.69,288884.0,201.8021,202.3124,201.7828,201.8983,288884.0
2020-09-03 09:30:00,210.48,211.54,209.39,211.54,103414.0,202.659,203.6796,201.6095,203.6796,103414.0
2020-09-03 10:00:00,211.41,212.1,209.59,210.15,110690.0,203.5544,204.2188,201.8021,202.3413,110690.0
2020-09-03 10:30:00,210.15,210.74,209.65,210.36,80033.0,202.3413,202.9093,201.8598,202.5435,80033.0
2020-09-03 11:00:00,210.33,210.38,206.54,207.2,90985.0,202.5146,202.5627,198.8654,199.5009,90985.0
2020-09-03 11:30:00,207.26,208.32,207.12,207.67,62047.0,199.5586,200.5793,199.4238,199.9534,62047.0
2020-09-03 12:00:00,207.57,207.6,206.61,207.5,63058.0,199.8571,199.886,198.9328,199.7897,63058.0
2020-09-03 12:30:00,207.5,207.55,206.07,206.31,96591.0,199.7897,199.8379,198.4129,198.6439,96591.0
2020-09-03 13:00:00,206.36,207.2,205.71,206.94,98573.0,198.6921,199.5009,198.0662,199.2505,98573.0
2020-09-03 13:30:00,206.74,206.82,205.08,206.03,51194.0,199.058,199.135,197.4596,198.3743,51194.0
2020-09-03 14:00:00,206.02,206.43,205.46,205.89,47109.0,198.3647,198.7595,197.8255,198.2395,47109.0
2020-09-03 14:30:00,205.74,206.48,204.68,204.87,57730.0,198.0951,198.8076,197.0745,197.2574,57730.0
2020-09-03 15:00:00,204.77,205.9,204.19,204.2,124445.0,197.1612,198.2492,196.6027,196.6123,124445.0
2020-09-03 15:30:00,204.27,204.63,202.81,203.85,330342.0,196.6797,197.0264,195.274,196.2753,330342.0
2020-09-04 09:30:00,206.07,206.5,204.89,205.57,62060.0,198.4129,198.8269,197.2767,197.9314,62060.0
2020-09-04 10:00:00,205.65,206.39,202.85,202.93,49142.0,198.0085,198.721,195.3125,195.3895,49142.0
2020-09-04 10:30:00,202.9,203.48,201.3,202.19,36646.0,195.3606,195.9191,193.8201,194.677,36646.0
2020-09-04 11:00:00,202.28,202.75,200.12,200.95,42232.0,194.7637,195.2162,192.6839,193.4831,42232.0
2020-09-04 11:30:00,201.11,201.97,200.52,201.15,30379.0,193.6372,194.4652,193.0691,193.6757,30379.0
2020-09-04 12:00:00,201.15,202.32,200.66,202.32,23323.0,193.6757,194.8022,193.2039,194.8022,23323.0
2020-09-04 12:30:00,202.32,203.17,202.24,202.87,19082.0,194.8022,195.6206,194.7252,195.3318,19082.0
2020-09-04 13:00:00,202.69,202.81,201.9,202.08,20905.0,195.1585,195.274,194.3978,194.5711,20905.0
2020-09-04 13:30:00,202.02,202.26,201.4,201.53,29898.0,194.5133,194.7444,193.9164,194.0416,29898.0
2020-09-04 14:00:00,201.53,202.64,201.13,202.64,22837.0,194.0416,195.1103,193.6564,195.1103,22837.0
2020-09-04 14:30:00,202.67,203.6,202.28,203.3,33702.0,195.1392,196.0346,194.7637,195.7458,33702.0
2020-09-04 15:00:00,203.31,204.44,203.16,204.06,89546.0,195.7554,196.8434,195.611,196.4775,89546.0
2020-09-04 15:30:00,203.98,203.98,202.74,202.74,176602.0,196.4005,196.4005,195.2066,195.2066,176602.0
2020-09-08 09:30:00,201.87,202.07,198.1,199.97,105199.0,194.3689,194.5615,190.739,192.5395,105199.0
2020-09-08 10:00:00,200.0,200.26,198.69,200.2,169171.0,192.5684,192.8187,191.3071,192.761,169171.0
2020-09-08 10:30:00,200.19,200.68,199.38,199.39,92516.0,192.7513,193.2231,191.9714,191.9811,92516.0
2020-09-08 11:00:00,199.27,199.96,199.02,199.31,40662.0,191.8655,192.5299,191.6248,191.904,40662.0
2020-09-08 11:30:00,199.28,199.53,198.74,199.31,44626.0,191.8752,192.1159,191.3552,191.904,44626.0
2020-09-08 12:00:00,199.28,199.46,198.87,199.09,27121.0,191.8752,192.0485,191.4804,191.6922,27121.0
2020-09-08 12:30:00,199.14,200.14,198.82,200.1,93213.0,191.7404,192.7032,191.4323,192.6647,93213.0
2020-09-08 13:00:00,200.1,200.53,200.04,200.38,38951.0,192.6647,193.0787,192.6069,192.9343,38951.0
2020-09-08 13:30:00,200.32,201.56,199.98,201.19,46289.0,192.8765,194.0704,192.5492,193.7142,46289.0
2020-09-08 14:00:00,201.25,201.31,199.95,200.03,33737.0,193.772,193.8297,192.5203,192.5973,33737.0
2020-09-08 14:30:00,200.0,200.0,198.44,199.54,45421.0,192.5684,192.5684,191.0664,192.1255,45421.0
2020-09-08 15:00:00,199.38,199.56,198.19,199.38,53604.0,191.9714,192.1448,190.8257,191.9714,53604.0
2020-09-08 15:30:00,199.41,200.16,197.84,197.95,246788.0,192.0003,192.7225,190.4887,190.5946,246788.0
2020-09-09 09:30:00,200.14,203.16,199.35,203.05,50902.0,192.7032,195.611,191.9426,195.5051,50902.0
2020-09-09 10:00:00,202.91,203.08,201.45,202.11,66883.0,195.3703,195.534,193.9645,194.6,66883.0
2020-09-09 10:30:00,202.17,202.29,200.72,200.93,23735.0,194.6578,194.7733,193.2617,193.4638,23735.0
2020-09-09 11:00:00,201.06,201.97,200.97,201.74,27122.0,193.589,194.4652,193.5024,194.2438,27122.0
2020-09-09 11:30:00,201.71,202.53,201.37,202.53,33165.0,194.2149,195.0044,193.8875,195.0044,33165.0
2020-09-09 12:00:00,202.57,202.63,201.78,201.82,41121.0,195.0429,195.1007,194.2823,194.3208,41121.0
2020-09-09 12:30:00,202.09,202.55,201.77,201.93,16864.0,194.5807,195.0237,194.2726,194.4267,16864.0
2020-09-09 13:00:00,201.92,203.26,201.91,202.83,30824.0,194.4171,195.7073,194.4074,195.2932,30824.0
2020-09-09 13:30:00,202.87,203.44,202.84,203.16,27543.0,195.3318,195.8806,195.3029,195.611,27543.0
2020-09-09 14:00:00,203.18,204.19,202.93,203.89,38718.0,195.6302,196.6027,195.3895,196.3139,38718.0
2020-09-09 14:30:00,203.94,204.99,203.94,204.96,41270.0,196.362,197.373,196.362,197.3441,41270.0
2020-09-09 15:00:00,205.01,205.6,204.9,205.27,47744.0,197.3922,197.9603,197.2863,197.6426,47744.0
2020-09-09 15:30:00,205.24,205.33,203.51,203.66,122956.0,197.6137,197.7004,195.948,196.0924,122956.0
2020-09-10 09:30:00,204.36,206.07,203.34,205.26,58074.0,196.7664,198.4129,195.7843,197.633,58074.0
2020-09-10 10:00:00,205.33,206.4,205.13,205.42,55086.0,197.7004,198.7306,197.5078,197.787,55086.0
2020-09-10 10:30:00,205.55,205.86,203.6,203.85,67412.0,197.9122,198.2107,196.0346,196.2753,67412.0
2020-09-10 11:00:00,203.88,205.02,203.71,204.87,54796.0,196.3042,197.4019,196.1406,197.2574,54796.0
2020-09-10 11:30:00,204.9,205.14,203.98,204.12,36193.0,197.2863,197.5174,196.4005,196.5353,36193.0
2020-09-10 12:00:00,204.12,204.37,203.47,204.37,35826.0,196.5353,196.776,195.9095,196.776,35826.0
2020-09-10 12:30:00,204.31,204.5,202.79,203.52,35576.0,196.7183,196.9012,195.2547,195.9576,35576.0
2020-09-10 13:00:00,203.56,204.44,203.37,203.97,26704.0,195.9961,196.8434,195.8132,196.3909,26704.0
2020-09-10 13:30:00,203.97,204.38,203.65,203.86,31271.0,196.3909,196.7857,196.0828,196.285,31271.0
2020-09-10 14:00:00,203.83,204.39,203.06,203.08,48268.0,196.2561,196.7953,195.5147,195.534,48268.0
2020-09-10 14:30:00,203.09,204.29,202.69,204.04,53484.0,195.5436,196.699,195.1585,196.4583,53484.0
2020-09-10 15:00:00,204.21,204.5,203.03,203.48,95808.0,196.622,196.9012,195.4858,195.9191,95808.0
2020-09-10 15:30:00,203.41,203.9,201.76,202.04,221896.0,195.8517,196.3235,194.263,194.5326,221896.0
2020-09-11 09:30:00,202.26,203.07,200.91,201.12,61435.0,194.7444,195.5243,193.4446,193.6468,61435.0
2020-09-11 10:00:00,201.11,201.8,200.68,201.19,60209.0,193.6372,194.3015,193.2231,193.7142,60209.0
2020-09-11 10:30:00,201.29,201.97,200.91,201.16,91270.0,193.8105,194.4652,193.4446,193.6853,91270.0
2020-09-11 11:00:00,201.23,202.71,201.04,202.26,56279.0,193.7527,195.1777,193.5698,194.7444,56279.0
2020-09-11 11:30:00,202.26,202.47,201.82,202.27,53496.0,194.7444,194.9466,194.3208,194.7541,53496.0
2020-09-11 12:00:00,202.16,202.49,201.96,202.31,40980.0,194.6481,194.9659,194.4556,194.7926,40980.0
2020-09-11 12:30:00,202.23,202.23,200.95,200.95,27093.0,194.7155,194.7155,193.4831,193.4831,27093.0
2020-09-11 13:00:00,201.05,201.3,199.95,200.14,29276.0,193.5794,193.8201,192.5203,192.7032,29276.0
2020-09-11 13:30:00,200.01,200.6,199.65,199.65,30651.0,192.578,193.1461,192.2314,192.2314,30651.0
2020-09-11 14:00:00,199.65,200.76,199.5,200.63,47663.0,192.2314,193.3002,192.087,193.175,47663.0
2020-09-11 14:30:00,200.81,201.6,200.7,201.32,32213.0,193.3483,194.109,193.2424,193.8394,32213.0
2020-09-11 15:00:00,201.29,202.17,200.91,201.99,36524.0,193.8105,194.6578,193.4446,194.4845,36524.0
2020-09-11 15:30:00,202.01,202.23,201.36,201.54,128164.0,194.5037,194.7155,193.8779,194.0512,128164.0
2020-09-14 09:30:00,203.33,204.14,201.68,203.92,76561.0,195.7747,196.5546,194.186,196.3427,76561.0
2020-09-14 10:00:00,204.0,204.42,203.51,204.33,59155.0,196.4198,196.8242,195.948,196.7375,59155.0
2020-09-14 10:30:00,204.35,204.35,203.33,203.46,29382.0,196.7568,196.7568,195.7747,195.8998,29382.0
2020-09-14 11:00:00,203.36,203.55,202.77,202.78,24240.0,195.8036,195.9865,195.2355,195.2451,24240.0
2020-09-14 11:30:00,202.78,203.31,202.57,202.65,21372.0,195.2451,195.7554,195.0429,195.1199,21372.0
2020-09-14 12:00:00,202.65,203.37,202.53,203.36,33186.0,195.1199,195.8132,195.0044,195.8036,33186.0
2020-09-14 12:30:00,203.39,203.57,203.12,203.54,36396.0,195.8324,196.0058,195.5725,195.9769,36396.0
2020-09-14 13:00:00,203.59,203.63,202.88,203.27,18482.0,196.025,196.0635,195.3414,195.7169,18482.0
2020-09-14 13:30:00,203.31,203.51,203.18,203.28,51600.0,195.7554,195.948,195.6302,195.7265,51600.0
2020-09-14 14:00:00,203.27,203.45,203.1,203.18,23928.0,195.7169,195.8902,195.5532,195.6302,23928.0
2020-09-14 14:30:00,203.22,203.42,202.55,202.94,34784.0,195.6688,195.8613,195.0237,195.3992,34784.0
2020-09-14 15:00:00,202.87,202.99,202.1,202.36,25533.0,195.3318,195.4473,194.5904,194.8407,25533.0
2020-09-14 15:30:00,202.42,203.04,201.75,201.85,168403.0,194.8985,195.4954,194.2534,194.3497,168403.0
2020-09-15 09:30:00,202.28,203.92,202.28,202.94,72496.0,194.7637,196.3427,194.7637,195.3992,72496.0
2020-09-15 10:00:00,202.84,203.55,202.33,203.49,76058.0,195.3029,195.9865,194.8118,195.9287,76058.0
2020-09-15 10:30:00,203.48,203.57,202.78,203.25,43259.0,195.9191,196.0058,195.2451,195.6976,43259.0
2020-09-15 11:00:00,203.27,203.45,202.77,203.4,28884.0,195.7169,195.8902,195.2355,195.8421,28884.0
2020-09-15 11:30:00,203.35,203.43,202.9,203.09,27184.0,195.7939,195.871,195.3606,195.5436,27184.0
2020-09-15 12:00:00,203.06,203.42,202.81,203.35,33123.0,195.5147,195.8613,195.274,195.7939,33123.0
2020-09-15 12:30:00,203.29,203.49,203.04,203.3,23455.0,195.7362,195.9287,195.4954,195.7458,23455.0
2020-09-15 13:00:00,203.34,203.59,203.09,203.21,41515.0,195.7843,196.025,195.5436,195.6591,41515.0
2020-09-15 13:30:00,203.21,203.34,202.96,203.0,20355.0,195.6591,195.7843,195.4184,195.4569,20355.0
2020-09-15 14:00:00,203.03,203.19,202.76,202.82,28828.0,195.4858,195.6399,195.2259,195.2836,28828.0
2020-09-15 14:30:00,202.81,203.0,202.54,202.67,33324.0,195.274,195.4569,195.014,195.1392,33324.0
2020-09-15 15:00:00,202.68,202.71,202.22,202.3,42866.0,195.1488,195.1777,194.7059,194.7829,42866.0
2020-09-15 15:30:00,202.3,202.57,201.68,201.9,163289.0,194.7829,195.0429,194.186,194.3978,163289.0
2020-09-16 09:30:00,203.33,204.11,202.4,203.44,41471.0,195.7747,196.5257,194.8792,195.8806,41471.0
2020-09-16 10:00:00,203.45,204.56,203.2,204.0,34461.0,195.8902,196.959,195.6495,196.4198,34461.0
2020-09-16 10:30:00,204.06,204.33,203.24,203.7,40190.0,196.4775,196.7375,195.688,196.1309,40190.0
2020-09-16 11:00:00,203.66,204.0,203.37,203.47,42489.0,196.0924,196.4198,195.8132,195.9095,42489.0
2020-09-16 11:30:00,203.49,203.99,203.33,203.83,37051.0,195.9287,196.4101,195.7747,196.2561,37051.0
2020-09-16 12:00:00,203.79,204.0,203.43,203.79,55304.0,196.2176,196.4198,195.871,196.2176,55304.0
2020-09-16 12:30:00,203.74,204.11,203.72,203.76,26481.0,196.1694,196.5257,196.1502,196.1887,26481.0
2020-09-16 13:00:00,203.79,204.07,203.67,203.75,44632.0,196.2176,196.4872,196.102,196.1791,44632.0
2020-09-16 13:30:00,203.78,203.96,203.29,203.41,18684.0,196.2079,196.3813,195.7362,195.8517,18684.0
2020-09-16 14:00:00,203.35,204.17,203.0,203.81,39146.0,195.7939,196.5835,195.4569,196.2368,39146.0
2020-09-16 14:30:00,203.85,204.29,203.44,203.73,36686.0,196.2753,196.699,195.8806,196.1598,36686.0
2020-09-16 15:00:00,203.82,203.97,202.4,202.87,40048.0,196.2465,196.3909,194.8792,195.3318,40048.0
2020-09-16 15:30:00,202.86,203.88,202.27,202.68,138690.0,195.3221,196.3042,194.7541,195.1488,138690.0
2020-09-17 09:30:00,200.0,200.72,199.04,200.52,77457.0,192.5684,193.2617,191.6441,193.0691,77457.0
2020-09-17 10:00:00,200.47,202.18,200.4,201.95,56553.0,193.0209,194.6674,192.9535,194.4459,56553.0
2020-09-17 10:30:00,201.82,203.0,201.61,202.38,57039.0,194.3208,195.4569,194.1186,194.86,57039.0
2020-09-17 11:00:00,202.44,203.14,202.4,202.51,54718.0,194.9177,195.5917,194.8792,194.9851,54718.0
2020-09-17 11:30:00,202.54,202.74,202.19,202.47,36733.0,195.014,195.2066,194.677,194.9466,36733.0
2020-09-17 12:00:00,202.39,202.48,200.77,201.11,33891.0,194.8696,194.9563,193.3098,193.6372,33891.0
2020-09-17 12:30:00,201.12,201.76,201.05,201.7,31933.0,193.6468,194.263,193.5794,194.2052,31933.0
2020-09-17 13:00:00,201.67,201.73,201.04,201.3,17220.0,194.1764,194.2341,193.5698,193.8201,17220.0
2020-09-17 13:30:00,201.32,201.39,200.88,201.28,21688.0,193.8394,193.9068,193.4157,193.8008,21688.0
2020-09-17 14:00:00,201.34,201.86,201.23,201.32,13671.0,193.8586,194.3593,193.7527,193.8394,13671.0
2020-09-17 14:30:00,201.25,201.38,200.78,200.87,22840.0,193.772,193.8971,193.3194,193.4061,22840.0
2020-09-17 15:00:00,200.87,201.1,200.4,201.1,62961.0,193.4061,193.6275,192.9535,193.6275,62961.0
2020-09-17 15:30:00,201.01,202.0,201.0,201.59,137682.0,193.5409,194.4941,193.5312,194.0993,137682.0
2020-09-18 09:30:00,201.27,202.53,201.13,202.25,204403.0,193.7912,195.0044,193.6564,194.7348,204403.0
2020-09-18 10:00:00,202.55,204.03,202.53,203.25,23482.0,195.0237,196.4487,195.0044,195.6976,23482.0
2020-09-18 10:30:00,203.2,203.52,202.76,202.85,27880.0,195.6495,195.9576,195.2259,195.3125,27880.0
2020-09-18 11:00:00,202.88,203.06,202.41,202.68,22561.0,195.3414,195.5147,194.8889,195.1488,22561.0
2020-09-18 11:30:00,202.7,203.12,202.63,202.99,29997.0,195.1681,195.5725,195.1007,195.4473,29997.0
2020-09-18 12:00:00,202.95,203.43,202.87,203.13,20431.0,195.4088,195.871,195.3318,195.5821,20431.0
2020-09-18 12:30:00,203.08,203.12,202.52,202.66,29234.0,195.534,195.5725,194.9948,195.1296,29234.0
2020-09-18 13:00:00,202.64,202.85,202.17,202.18,33558.0,195.1103,195.3125,194.6578,194.6674,33558.0
2020-09-18 13:30:00,202.01,202.01,201.19,201.61,24608.0,194.5037,194.5037,193.7142,194.1186,24608.0
2020-09-18 14:00:00,201.64,201.64,201.1,201.49,25626.0,194.1475,194.1475,193.6275,194.003,25626.0
2020-09-18 14:30:00,201.56,201.58,201.15,201.55,39855.0,194.0704,194.0897,193.6757,194.0608,39855.0
2020-09-18 15:00:00,201.62,201.96,201.41,201.87,42741.0,194.1282,194.4556,193.926,194.3689,42741.0
2020-09-18 15:30:00,201.84,202.39,200.86,201.11,194534.0,194.34,194.8696,193.3965,193.6372,194534.0
2020-09-21 09:30:00,198.18,199.96,197.19,199.86,86883.0,190.816,192.5299,189.8628,192.4336,86883.0
2020-09-21 10:00:00,199.77,199.9,197.37,197.83,77282.0,192.347,192.4721,190.0361,190.479,77282.0
2020-09-21 10:30:00,197.83,199.11,197.48,197.65,151617.0,190.479,191.7115,190.142,190.3057,151617.0
2020-09-21 11:00:00,197.54,197.92,197.22,197.54,60932.0,190.1998,190.5657,189.8917,190.1998,60932.0
2020-09-21 11:30:00,197.49,197.76,196.75,197.17,60308.0,190.1517,190.4116,189.4392,189.8436,60308.0
2020-09-21 12:00:00,197.17,197.6,196.56,197.45,75430.0,189.8436,190.2576,189.2562,190.1132,75430.0
2020-09-21 12:30:00,197.41,197.41,196.67,196.97,74534.0,190.0746,190.0746,189.3621,189.651,74534.0
2020-09-21 13:00:00,196.99,197.0,196.5,196.94,71853.0,189.6703,189.6799,189.1985,189.6221,71853.0
2020-09-21 13:30:00,196.97,197.2,196.72,197.08,29497.0,189.651,189.8724,189.4103,189.7569,29497.0
2020-09-21 14:00:00,197.05,197.68,196.82,197.6,38959.0,189.728,190.3346,189.5066,190.2576,38959.0
2020-09-21 14:30:00,197.54,197.84,196.93,197.84,43794.0,190.1998,190.4887,189.6125,190.4887,43794.0
2020-09-21 15:00:00,197.82,199.04,197.63,198.84,40439.0,190.4694,191.6441,190.2865,191.4515,40439.0
2020-09-21 15:30:00,198.84,199.2,197.81,199.08,225940.0,191.4515,191.7981,190.4598,191.6826,225940.0
2020-09-22 09:30:00,198.08,201.3,198.08,199.14,70163.0,190.7198,193.8201,190.7198,191.7404,70163.0
2020-09-22 10:00:00,199.09,200.22,198.61,199.0,64656.0,191.6922,192.7802,191.2301,191.6056,64656.0
2020-09-22 10:30:00,199.09,199.63,197.15,197.2,127833.0,191.6922,192.2122,189.8243,189.8724,127833.0
2020-09-22 11:00:00,197.23,197.62,196.69,196.82,45383.0,189.9013,190.2768,189.3814,189.5066,45383.0
2020-09-22 11:30:00,196.84,197.11,195.94,196.05,90602.0,189.5258,189.7858,188.6593,188.7652,90602.0
2020-09-22 12:00:00,196.09,197.01,196.09,196.96,70018.0,188.8037,189.6895,188.8037,189.6414,70018.0
2020-09-22 12:30:00,196.96,197.41,196.82,197.27,62193.0,189.6414,190.0746,189.5066,189.9398,62193.0
2020-09-22 13:00:00,197.29,198.2,197.21,198.13,23615.0,189.9591,190.8353,189.8821,190.7679,23615.0
2020-09-22 13:30:00,198.14,198.85,198.13,198.7,36149.0,190.7775,191.4611,190.7679,191.3167,36149.0
2020-09-22 14:00:00,198.77,199.13,198.74,198.9,66795.0,191.3841,191.7307,191.3552,191.5093,66795.0
2020-09-22 14:30:00,198.95,199.6,198.74,198.85,53841.0,191.5574,192.1833,191.3552,191.4611,53841.0
2020-09-22 15:00:00,198.79,199.43,198.52,199.43,57768.0,191.4034,192.0196,191.1434,192.0196,57768.0
2020-09-22 15:30:00,199.45,200.12,199.13,199.96,159320.0,192.0388,192.6839,191.7307,192.5299,159320.0
2020-09-23 09:30:00,200.78,204.43,200.23,203.88,99507.0,193.3194,196.8338,192.7899,196.3042,99507.0
2020-09-23 10:00:00,204.0,205.23,203.28,204.05,129306.0,196.4198,197.6041,195.7265,196.4679,129306.0
2020-09-23 10:30:00,204.17,205.22,203.68,203.79,102017.0,196.5835,197.5944,196.1117,196.2176,102017.0
2020-09-23 11:00:00,203.86,203.98,203.3,203.81,95839.0,196.285,196.4005,195.7458,196.2368,95839.0
2020-09-23 11:30:00,203.78,205.0,203.77,204.1,78020.0,196.2079,197.3826,196.1983,196.5161,78020.0
2020-09-23 12:00:00,204.11,204.34,203.85,204.32,41205.0,196.5257,196.7471,196.2753,196.7279,41205.0
2020-09-23 12:30:00,204.32,204.66,203.99,204.44,27810.0,196.7279,197.0553,196.4101,196.8434,27810.0
2020-09-23 13:00:00,204.55,204.57,203.88,203.97,36621.0,196.9493,196.9686,196.3042,196.3909,36621.0
2020-09-23 13:30:00,204.01,204.06,203.16,203.32,53338.0,196.4294,196.4775,195.611,195.765,53338.0
2020-09-23 14:00:00,203.23,203.85,202.13,202.77,68038.0,195.6784,196.2753,194.6193,195.2355,68038.0
2020-09-23 14:30:00,202.87,203.11,201.83,201.94,198504.0,195.3318,195.5628,194.3304,194.4363,198504.0
2020-09-23 15:00:00,201.95,202.08,201.1,201.97,147218.0,194.4459,194.5711,193.6275,194.4652,147218.0
2020-09-23 15:30:00,201.95,202.0,200.09,200.28,346358.0,194.4459,194.4941,192.6551,192.838,346358.0
2020-09-24 09:30:00,200.42,200.42,198.71,199.65,74497.0,192.9728,192.9728,191.3263,192.2314,74497.0
2020-09-24 10:00:00,199.77,201.08,199.49,200.29,69282.0,192.347,193.6083,192.0774,192.8476,69282.0
2020-09-24 10:30:00,200.27,200.58,199.31,200.38,65750.0,192.8284,193.1269,191.904,192.9343,65750.0
2020-09-24 11:00:00,200.43,200.62,199.93,200.42,53824.0,192.9824,193.1654,192.501,192.9728,53824.0
2020-09-24 11:30:00,200.38,200.87,200.03,200.79,61009.0,192.9343,193.4061,192.5973,193.3291,61009.0
2020-09-24 12:00:00,200.83,200.87,200.24,200.33,67799.0,193.3676,193.4061,192.7995,192.8861,67799.0
2020-09-24 12:30:00,200.46,200.47,198.64,198.83,71183.0,193.0113,193.0209,191.2589,191.4419,71183.0
2020-09-24 13:00:00,198.82,200.76,198.78,200.62,44294.0,191.4323,193.3002,191.3937,193.1654,44294.0
2020-09-24 13:30:00,200.68,200.86,199.66,199.66,36141.0,193.2231,193.3965,192.241,192.241,36141.0
2020-09-24 14:00:00,199.71,199.85,198.17,198.81,50219.0,192.2892,192.424,190.8064,191.4226,50219.0
2020-09-24 14:30:00,198.81,199.22,197.45,197.57,36865.0,191.4226,191.8174,190.1132,190.2287,36865.0
2020-09-24 15:00:00,197.66,198.08,196.85,197.04,60012.0,190.3154,190.7198,189.5355,189.7184,60012.0
2020-09-24 15:30:00,196.93,196.95,195.22,195.68,313465.0,189.6125,189.6317,187.966,188.4089,313465.0
2020-09-25 09:30:00,194.34,194.96,192.19,193.2,46006.0,187.1187,187.7157,185.0486,186.0211,46006.0
2020-09-25 10:00:00,193.2,194.79,192.65,194.77,75352.0,186.0211,187.552,185.4915,187.5327,75352.0
2020-09-25 10:30:00,194.78,195.06,194.0,194.57,62410.0,187.5424,187.812,186.7914,187.3402,62410.0
2020-09-25 11:00:00,194.64,195.89,194.28,195.43,31632.0,187.4076,188.6111,187.061,188.1682,31632.0
2020-09-25 11:30:00,195.39,195.78,194.95,195.02,36322.0,188.1297,188.5052,187.7061,187.7735,36322.0
2020-09-25 12:00:00,195.1,195.49,194.9,195.09,39575.0,187.8505,188.226,187.6579,187.8409,39575.0
2020-09-25 12:30:00,195.13,195.77,194.94,195.21,24126.0,187.8794,188.4956,187.6964,187.9564,24126.0
2020-09-25 13:00:00,195.17,195.48,195.01,195.1,28096.0,187.9179,188.2164,187.7638,187.8505,28096.0
2020-09-25 13:30:00,195.08,195.88,195.06,195.78,20996.0,187.8312,188.6015,187.812,188.5052,20996.0
2020-09-25 14:00:00,195.74,196.12,195.46,195.66,50880.0,188.4667,188.8326,188.1971,188.3897,50880.0
2020-09-25 14:30:00,195.6,196.59,195.58,196.51,44506.0,188.3319,189.2851,188.3126,189.2081,44506.0
2020-09-25 15:00:00,196.49,197.87,196.46,197.18,51351.0,189.1888,190.5176,189.1599,189.8532,51351.0
2020-09-25 15:30:00,197.21,197.23,195.97,196.47,147342.0,189.8821,189.9013,188.6882,189.1696,147342.0
2020-09-28 09:30:00,198.95,200.46,198.52,200.24,73328.0,191.5574,193.0113,191.1434,192.7995,73328.0
2020-09-28 10:00:00,200.25,202.82,199.94,202.24,66719.0,192.8091,195.2836,192.5106,194.7252,66719.0
2020-09-28 10:30:00,202.21,202.73,201.39,201.63,51576.0,194.6963,195.197,193.9068,194.1378,51576.0
2020-09-28 11:00:00,201.65,202.07,200.98,202.02,69445.0,194.1571,194.5615,193.512,194.5133,69445.0
2020-09-28 11:30:00,202.26,202.41,201.8,202.26,78222.0,194.7444,194.8889,194.3015,194.7444,78222.0
2020-09-28 12:00:00,202.33,202.99,202.2,202.92,88747.0,194.8118,195.4473,194.6867,195.3799,88747.0
2020-09-28 12:30:00,202.85,203.39,202.44,202.87,35536.0,195.3125,195.8324,194.9177,195.3318,35536.0
2020-09-28 13:00:00,202.87,203.17,202.63,202.85,28141.0,195.3318,195.6206,195.1007,195.3125,28141.0
2020-09-28 13:30:00,202.9,203.57,202.9,203.46,28535.0,195.3606,196.0058,195.3606,195.8998,28535.0
2020-09-28 14:00:00,203.47,204.75,203.28,204.64,103266.0,195.9095,197.1419,195.7265,197.036,103266.0
2020-09-28 14:30:00,204.69,204.9,203.78,204.12,92565.0,197.0841,197.2863,196.2079,196.5353,92565.0
2020-09-28 15:00:00,204.02,204.2,203.59,203.79,77444.0,196.439,196.6123,196.025,196.2176,77444.0
2020-09-28 15:30:00,203.74,203.99,203.21,203.57,149922.0,196.1694,196.4101,195.6591,196.0058,149922.0
2020-09-29 09:30:00,202.74,204.35,202.74,203.09,44090.0,195.2066,196.7568,195.2066,195.5436,44090.0
2020-09-29 10:00:00,203.23,204.54,202.86,204.39,44562.0,195.6784,196.9397,195.3221,196.7953,44562.0
2020-09-29 10:30:00,204.34,204.68,202.88,203.61,103018.0,196.7471,197.0745,195.3414,196.0443,103018.0
2020-09-29 11:00:00,203.6,203.83,202.79,202.81,37057.0,196.0346,196.2561,195.2547,195.274,37057.0
2020-09-29 11:30:00,202.83,202.9,202.2,202.71,50199.0,195.2932,195.3606,194.6867,195.1777,50199.0
2020-09-29 12:00:00,202.71,202.89,202.43,202.49,50042.0,195.1777,195.351,194.9081,194.9659,50042.0
2020-09-29 12:30:00,202.53,203.57,202.39,203.53,37983.0,195.0044,196.0058,194.8696,195.9672,37983.0
2020-09-29 13:00:00,203.56,204.17,203.04,203.69,50443.0,195.9961,196.5835,195.4954,196.1213,50443.0
2020-09-29 13:30:00,203.76,204.81,203.47,204.81,28541.0,196.1887,197.1997,195.9095,197.1997,28541.0
2020-09-29 14:00:00,204.79,205.31,204.75,205.3,39188.0,197.1804,197.6811,197.1419,197.6715,39188.0
2020-09-29 14:30:00,205.26,205.43,204.67,204.91,99684.0,197.633,197.7966,197.0649,197.296,99684.0
2020-09-29 15:00:00,204.91,205.4,204.76,205.08,68022.0,197.296,197.7678,197.1515,197.4596,68022.0
2020-09-29 15:30:00,204.98,205.25,204.86,205.02,140169.0,197.3634,197.6233,197.2478,197.4019,140169.0
2020-09-30 09:30:00,205.96,206.88,203.66,205.12,50721.0,198.3069,199.1928,196.0924,197.4982,50721.0
2020-09-30 10:00:00,205.09,206.0,204.81,205.2,35256.0,197.4693,198.3455,197.1997,197.5752,35256.0
2020-09-30 10:30:00,205.18,205.38,204.58,204.94,36936.0,197.5559,197.7485,196.9782,197.3248,36936.0
2020-09-30 11:00:00,204.95,205.8,204.44,205.71,41283.0,197.3345,198.1529,196.8434,198.0662,41283.0
2020-09-30 11:30:00,205.62,205.78,205.13,205.67,63969.0,197.9796,198.1336,197.5078,198.0277,63969.0
2020-09-30 12:00:00,205.8,206.72,205.69,206.72,19312.0,198.1529,199.0387,198.047,199.0387,19312.0
2020-09-30 12:30:00,206.76,207.08,206.66,206.8,25850.0,199.0772,199.3853,198.9809,199.1157,25850.0
2020-09-30 13:00:00,206.81,207.68,206.53,207.48,52218.0,199.1254,199.963,198.8558,199.7705,52218.0
2020-09-30 13:30:00,207.47,208.24,207.37,207.72,61561.0,199.7608,200.5022,199.6646,200.0015,61561.0
2020-09-30 14:00:00,207.65,208.16,206.34,207.13,61987.0,199.9341,200.4252,198.6728,199.4335,61987.0
2020-09-30 14:30:00,207.0,207.09,206.21,206.84,69132.0,199.3083,199.395,198.5477,199.1542,69132.0
2020-09-30 15:00:00,206.81,207.13,205.53,206.05,87933.0,199.1254,199.4335,197.8929,198.3936,87933.0
2020-09-30 15:30:00,206.05,206.89,205.86,206.16,261017.0,198.3936,199.2024,198.2107,198.4995,261017.0
2020-10-01 09:30:00,206.72,207.71,204.62,204.83,118701.0,199.0387,199.9919,197.0167,197.2189,118701.0
2020-10-01 10:00:00,204.69,205.48,204.3,204.78,50269.0,197.0841,197.8448,196.7086,197.1708,50269.0
2020-10-01 10:30:00,204.65,205.82,204.53,205.39,36601.0,197.0456,198.1721,196.9301,197.7581,36601.0
2020-10-01 11:00:00,205.46,205.59,204.27,205.59,102741.0,197.8255,197.9507,196.6797,197.9507,102741.0
2020-10-01 11:30:00,205.67,206.05,205.1,205.63,42829.0,198.0277,198.3936,197.4789,197.9892,42829.0
2020-10-01 12:00:00,205.46,205.63,204.55,205.57,60149.0,197.8255,197.9892,196.9493,197.9314,60149.0
2020-10-01 12:30:00,205.66,206.31,205.36,205.7,25381.0,198.0181,198.6439,197.7292,198.0566,25381.0
2020-10-01 13:00:00,205.65,206.1,205.64,205.88,24157.0,198.0085,198.4417,197.9988,198.2299,24157.0
2020-10-01 13:30:00,205.87,206.01,204.49,204.96,29470.0,198.2203,198.3551,196.8916,197.3441,29470.0
2020-10-01 14:00:00,204.75,205.29,204.29,205.24,64893.0,197.1419,197.6618,196.699,197.6137,64893.0
2020-10-01 14:30:00,205.23,205.37,205.01,205.08,22000.0,197.6041,197.7389,197.3922,197.4596,22000.0
2020-10-01 15:00:00,205.12,205.59,204.46,204.72,38367.0,197.4982,197.9507,196.8627,197.113,38367.0
2020-10-01 15:30:00,204.69,206.2,204.67,206.18,105215.0,197.0841,198.538,197.0649,198.5188,105215.0
2020-10-02 09:30:00,204.86,206.25,204.38,205.87,93641.0,197.2478,198.5862,196.7857,198.2203,93641.0
2020-10-02 10:00:00,206.03,206.19,204.89,205.5,52678.0,198.3743,198.5284,197.2767,197.864,52678.0
2020-10-02 10:30:00,205.48,205.57,204.85,205.09,50326.0,197.8448,197.9314,197.2382,197.4693,50326.0
2020-10-02 11:00:00,205.08,206.02,204.87,205.76,27160.0,197.4596,198.3647,197.2574,198.1144,27160.0
2020-10-02 11:30:00,205.74,205.99,204.93,205.65,36901.0,198.0951,198.3358,197.3152,198.0085,36901.0
2020-10-02 12:00:00,205.54,207.33,205.4,206.56,28631.0,197.9026,199.626,197.7678,198.8847,28631.0
2020-10-02 12:30:00,206.7,207.33,206.68,207.18,19512.0,199.0194,199.626,199.0002,199.4816,19512.0
2020-10-02 13:00:00,207.24,207.92,206.92,207.71,21082.0,199.5394,200.1941,199.2313,199.9919,21082.0
2020-10-02 13:30:00,207.68,207.71,206.35,206.63,11511.0,199.963,199.9919,198.6825,198.952,11511.0
2020-10-02 14:00:00,206.65,207.39,206.65,207.26,16166.0,198.9713,199.6838,198.9713,199.5586,16166.0
2020-10-02 14:30:00,207.38,207.41,206.25,206.61,42193.0,199.6742,199.7031,198.5862,198.9328,42193.0
2020-10-02 15:00:00,206.69,206.99,206.16,206.83,24040.0,199.0098,199.2987,198.4995,199.1446,24040.0
2020-10-02 15:30:00,206.84,207.07,205.3,205.52,94775.0,199.1542,199.3757,197.6715,197.8833,94775.0
2020-10-05 09:30:00,207.06,207.3,204.74,204.81,50647.0,199.3661,199.5972,197.1323,197.1997,50647.0
2020-10-05 10:00:00,204.96,206.59,204.88,206.59,37498.0,197.3441,198.9135,197.2671,198.9135,37498.0
2020-10-05 10:30:00,206.64,207.53,206.64,206.98,23746.0,198.9617,199.8186,198.9617,199.289,23746.0
2020-10-05 11:00:00,206.81,207.9,206.74,207.25,25308.0,199.1254,200.1749,199.058,199.549,25308.0
2020-10-05 11:30:00,207.28,207.84,207.28,207.44,29685.0,199.5779,200.1171,199.5779,199.732,29685.0
2020-10-05 12:00:00,207.39,207.46,206.45,206.59,23363.0,199.6838,199.7512,198.7787,198.9135,23363.0
2020-10-05 12:30:00,206.55,206.81,206.25,206.57,19532.0,198.875,199.1254,198.5862,198.8943,19532.0
2020-10-05 13:00:00,206.57,206.82,206.3,206.71,12170.0,198.8943,199.135,198.6343,199.0291,12170.0
2020-10-05 13:30:00,206.71,206.77,206.35,206.4,13411.0,199.0291,199.0868,198.6825,198.7306,13411.0
2020-10-05 14:00:00,206.36,206.67,206.27,206.43,18241.0,198.6921,198.9906,198.6054,198.7595,18241.0
2020-10-05 14:30:00,206.4,206.72,206.0,206.44,22805.0,198.7306,199.0387,198.3455,198.7691,22805.0
2020-10-05 15:00:00,206.43,206.9,206.05,206.81,29730.0,198.7595,199.212,198.3936,199.1254,29730.0
2020-10-05 15:30:00,206.79,206.92,205.8,206.5,137923.0,199.1061,199.2313,198.1529,198.8269,137923.0
2020-10-06 09:30:00,207.87,207.87,204.77,205.85,37711.0,200.146,200.146,197.1612,198.201,37711.0
2020-10-06 10:00:00,205.95,207.95,205.84,207.58,37869.0,198.2973,200.223,198.1914,199.8667,37869.0
2020-10-06 10:30:00,207.46,208.29,207.38,208.04,53298.0,199.7512,200.5504,199.6742,200.3097,53298.0
2020-10-06 11:00:00,207.93,208.46,207.57,208.0,31471.0,200.2037,200.7141,199.8571,200.2711,31471.0
2020-10-06 11:30:00,207.89,208.4,207.2,207.2,19886.0,200.1652,200.6563,199.5009,199.5009,19886.0
2020-10-06 12:00:00,207.25,207.47,206.88,207.33,22967.0,199.549,199.7608,199.1928,199.626,22967.0
2020-10-06 12:30:00,207.39,208.48,207.36,208.4,19635.0,199.6838,200.7333,199.6549,200.6563,19635.0
2020-10-06 13:00:00,208.49,209.34,208.39,208.93,37595.0,200.7429,201.5614,200.6467,201.1666,37595.0
2020-10-06 13:30:00,208.82,209.0,208.39,208.63,23566.0,201.0607,201.234,200.6467,200.8777,23566.0
2020-10-06 14:00:00,208.59,208.74,207.94,208.5,22951.0,200.8392,200.9836,200.2134,200.7526,22951.0
2020-10-06 14:30:00,208.56,209.38,205.9,206.47,50553.0,200.8103,201.5999,198.2492,198.798,50553.0
2020-10-06 15:00:00,206.29,206.62,204.91,205.65,58905.0,198.6247,198.9424,197.296,198.0085,58905.0
2020-10-06 15:30:00,205.66,206.71,205.06,205.53,106986.0,198.0181,199.0291,197.4404,197.8929,106986.0
2020-10-07 09:30:00,206.67,208.36,206.39,206.65,24895.0,198.9906,200.6178,198.721,198.9713,24895.0
2020-10-07 10:00:00,206.47,208.68,206.42,208.46,38684.0,198.798,200.9259,198.7499,200.7141,38684.0
2020-10-07 10:30:00,208.46,208.46,207.15,207.52,19938.0,200.7141,200.7141,199.4527,199.809,19938.0
2020-10-07 11:00:00,207.58,207.68,206.85,206.98,36571.0,199.8667,199.963,199.1639,199.289,36571.0
2020-10-07 11:30:00,206.98,207.08,206.66,206.8,25838.0,199.289,199.3853,198.9809,199.1157,25838.0
2020-10-07 12:00:00,206.87,207.1,206.76,206.97,43629.0,199.1831,199.4046,199.0772,199.2794,43629.0
2020-10-07 12:30:00,207.02,207.46,206.98,207.34,44687.0,199.3276,199.7512,199.289,199.6357,44687.0
2020-10-07 13:00:00,207.27,208.22,207.19,208.22,42677.0,199.5683,200.483,199.4912,200.483,42677.0
2020-10-07 13:30:00,208.25,208.5,207.52,208.48,35574.0,200.5119,200.7526,199.809,200.7333,35574.0
2020-10-07 14:00:00,208.35,208.63,207.9,208.4,52354.0,200.6081,200.8777,200.1749,200.6563,52354.0
2020-10-07 14:30:00,208.39,209.08,208.23,208.97,36833.0,200.6467,201.311,200.4926,201.2051,36833.0
2020-10-07 15:00:00,209.02,209.05,208.65,209.04,29652.0,201.2532,201.2821,200.897,201.2725,29652.0
2020-10-07 15:30:00,209.12,209.12,207.52,208.34,177665.0,201.3495,201.3495,199.809,200.5985,177665.0
2020-10-08 09:30:00,210.0,212.95,209.16,212.13,67499.0,202.1968,205.0372,201.388,204.2477,67499.0
2020-10-08 10:00:00,212.13,212.25,210.55,210.84,57348.0,204.2477,204.3632,202.7264,203.0056,57348.0
2020-10-08 10:30:00,210.99,211.09,209.82,210.16,22549.0,203.15,203.2463,202.0235,202.3509,22549.0
2020-10-08 11:00:00,210.18,210.18,209.21,209.48,23129.0,202.3701,202.3701,201.4362,201.6961,23129.0
2020-10-08 11:30:00,209.6,209.63,209.01,209.37,12557.0,201.8117,201.8406,201.2436,201.5902,12557.0
2020-10-08 12:00:00,209.32,210.24,209.24,210.07,18930.0,201.5421,202.4279,201.4651,202.2642,18930.0
2020-10-08 12:30:00,210.05,210.18,209.43,209.75,19748.0,202.245,202.3701,201.648,201.9561,19748.0
2020-10-08 13:00:00,209.85,209.96,208.72,209.22,27811.0,202.0524,202.1583,200.9644,201.4458,27811.0
2020-10-08 13:30:00,209.24,209.73,208.58,209.73,21160.0,201.4651,201.9369,200.8296,201.9369,21160.0
2020-10-08 14:00:00,209.71,209.97,209.46,209.82,20055.0,201.9176,202.1679,201.6769,202.0235,20055.0
2020-10-08 14:30:00,209.84,209.91,209.35,209.5,18951.0,202.0428,202.1102,201.571,201.7154,18951.0
2020-10-08 15:00:00,209.45,209.48,208.52,208.73,40823.0,201.6673,201.6961,200.7718,200.974,40823.0
2020-10-08 15:30:00,208.73,208.99,207.94,208.07,181765.0,200.974,201.2244,200.2134,200.3385,181765.0
2020-10-09 09:30:00,209.39,209.8,208.52,209.05,27267.0,201.6095,202.0043,200.7718,201.2821,27267.0
2020-10-09 10:00:00,209.15,209.4,208.79,209.18,29207.0,201.3784,201.6191,201.0318,201.4073,29207.0
2020-10-09 10:30:00,209.18,209.55,208.85,209.12,49594.0,201.4073,201.7635,201.0896,201.3495,49594.0
2020-10-09 11:00:00,209.15,209.75,208.96,209.73,53639.0,201.3784,201.9561,201.1955,201.9369,53639.0
2020-10-09 11:30:00,209.67,210.51,209.5,210.14,28832.0,201.8791,202.6879,201.7154,202.3316,28832.0
2020-10-09 12:00:00,210.26,210.41,209.06,209.35,23474.0,202.4472,202.5916,201.2918,201.571,23474.0
2020-10-09 12:30:00,209.44,209.77,209.2,209.2,22214.0,201.6576,201.9754,201.4266,201.4266,22214.0
2020-10-09 13:00:00,209.3,209.4,208.76,209.21,25255.0,201.5228,201.6191,201.0029,201.4362,25255.0
2020-10-09 13:30:00,209.21,209.53,209.0,209.53,21999.0,201.4362,201.7443,201.234,201.7443,21999.0
2020-10-09 14:00:00,209.44,209.44,208.64,208.87,24495.0,201.6576,201.6576,200.8874,201.1088,24495.0
2020-10-09 14:30:00,208.83,209.2,208.35,209.02,45555.0,201.0703,201.4266,200.6081,201.2532,45555.0
2020-10-09 15:00:00,209.11,209.31,208.63,209.28,45951.0,201.3399,201.5325,200.8777,201.5036,45951.0
2020-10-09 15:30:00,209.28,209.63,208.32,209.04,146209.0,201.5036,201.8406,200.5793,201.2725,146209.0
2020-10-12 09:30:00,209.81,211.06,208.8,210.8,65524.0,202.0139,203.2174,201.0414,202.9671,65524.0
2020-10-12 10:00:00,210.83,212.4,210.63,212.13,46383.0,202.996,204.5076,202.8034,204.2477,46383.0
2020-10-12 10:30:00,212.07,213.56,212.06,212.89,63880.0,204.1899,205.6245,204.1803,204.9794,63880.0
2020-10-12 11:00:00,213.0,214.43,213.0,213.83,64173.0,205.0854,206.4622,205.0854,205.8845,64173.0
2020-10-12 11:30:00,213.83,214.88,213.65,214.29,39610.0,205.8845,206.8955,205.7112,206.3274,39610.0
2020-10-12 12:00:00,214.35,214.85,213.86,214.78,32208.0,206.3852,206.8666,205.9134,206.7992,32208.0
2020-10-12 12:30:00,214.72,214.85,213.93,214.28,32875.0,206.7414,206.8666,205.9808,206.3178,32875.0
2020-10-12 13:00:00,214.26,214.61,214.16,214.31,29345.0,206.2985,206.6355,206.2023,206.3467,29345.0
2020-10-12 13:30:00,214.41,214.49,213.57,214.25,27757.0,206.443,206.52,205.6342,206.2889,27757.0
2020-10-12 14:00:00,214.2,214.38,213.26,213.72,52145.0,206.2408,206.4141,205.3357,205.7786,52145.0
2020-10-12 14:30:00,213.77,213.88,213.26,213.7,53014.0,205.8267,205.9327,205.3357,205.7593,53014.0
2020-10-12 15:00:00,213.77,214.32,213.6,214.29,49372.0,205.8267,206.3563,205.6631,206.3274,49372.0
2020-10-12 15:30:00,214.29,214.65,213.72,214.39,258564.0,206.3274,206.674,205.7786,206.4237,258564.0
2020-10-13 09:30:00,213.63,216.49,213.29,214.99,69094.0,205.6919,208.4457,205.3646,207.0014,69094.0
2020-10-13 10:00:00,214.85,215.04,212.73,212.89,24976.0,206.8666,207.0496,204.8254,204.9794,24976.0
2020-10-13 10:30:00,212.93,213.05,211.62,211.68,30177.0,205.018,205.1335,203.7566,203.8144,30177.0
2020-10-13 11:00:00,211.7,213.28,211.53,212.95,49119.0,203.8337,205.3549,203.67,205.0372,49119.0
2020-10-13 11:30:00,212.77,213.4,212.4,213.15,58014.0,204.8639,205.4705,204.5076,205.2298,58014.0
2020-10-13 12:00:00,213.09,213.54,212.82,213.25,33930.0,205.172,205.6053,204.912,205.3261,33930.0
2020-10-13 12:30:00,213.29,213.3,211.88,212.12,51640.0,205.3646,205.3742,204.007,204.2381,51640.0
2020-10-13 13:00:00,212.13,212.53,211.86,212.16,32302.0,204.2477,204.6328,203.9877,204.2766,32302.0
2020-10-13 13:30:00,212.16,212.24,211.55,211.63,59746.0,204.2766,204.3536,203.6892,203.7663,59746.0
2020-10-13 14:00:00,211.64,212.24,210.87,210.88,57905.0,203.7759,204.3536,203.0345,203.0441,57905.0
2020-10-13 14:30:00,210.89,211.21,210.12,211.18,77067.0,203.0538,203.3619,202.3124,203.333,77067.0
2020-10-13 15:00:00,211.1,212.09,210.95,212.07,60126.0,203.256,204.2092,203.1115,204.1899,60126.0
2020-10-13 15:30:00,212.03,212.23,210.72,210.9,167141.0,204.1514,204.344,202.8901,203.0634,167141.0
2020-10-14 09:30:00,211.46,214.03,209.06,213.91,112638.0,203.6026,206.0771,201.2918,205.9615,112638.0
2020-10-14 10:00:00,213.99,214.42,212.6,212.61,37594.0,206.0386,206.4526,204.7002,204.7098,37594.0
2020-10-14 10:30:00,212.73,213.06,211.73,211.73,51996.0,204.8254,205.1431,203.8625,203.8625,51996.0
2020-10-14 11:00:00,211.77,212.14,211.53,212.05,38712.0,203.9011,204.2573,203.67,204.1707,38712.0
2020-10-14 11:30:00,212.11,212.32,210.97,211.35,46470.0,204.2284,204.4306,203.1308,203.4967,46470.0
2020-10-14 12:00:00,211.33,211.33,210.47,210.88,80383.0,203.4774,203.4774,202.6494,203.0441,80383.0
2020-10-14 12:30:00,210.92,211.26,210.57,210.91,23941.0,203.0826,203.41,202.7456,203.073,23941.0
2020-10-14 13:00:00,210.75,211.36,210.47,210.47,22368.0,202.919,203.5063,202.6494,202.6494,22368.0
2020-10-14 13:30:00,210.45,211.01,210.4,210.87,16231.0,202.6301,203.1693,202.582,203.0345,16231.0
2020-10-14 14:00:00,210.88,211.26,210.69,211.0,21909.0,203.0441,203.41,202.8612,203.1597,21909.0
2020-10-14 14:30:00,211.12,211.12,210.36,210.65,31689.0,203.2752,203.2752,202.5435,202.8227,31689.0
2020-10-14 15:00:00,210.69,211.01,210.25,210.54,45736.0,202.8612,203.1693,202.4375,202.7168,45736.0
2020-10-14 15:30:00,210.59,210.9,209.94,210.08,168136.0,202.7649,203.0634,202.1391,202.2739,168136.0
2020-10-15 09:30:00,208.53,210.37,208.08,209.66,65879.0,200.7814,202.5531,200.3482,201.8695,65879.0
2020-10-15 10:00:00,209.58,211.02,209.35,210.6,50270.0,201.7924,203.1789,201.571,202.7745,50270.0
2020-10-15 10:30:00,210.59,210.87,209.56,210.29,44287.0,202.7649,203.0345,201.7732,202.4761,44287.0
2020-10-15 11:00:00,210.21,211.46,209.73,210.79,85051.0,202.399,203.6026,201.9369,202.9575,85051.0
2020-10-15 11:30:00,210.8,211.92,210.56,211.64,25348.0,202.9671,204.0455,202.736,203.7759,25348.0
2020-10-15 12:00:00,211.54,212.33,211.54,212.25,19585.0,203.6796,204.4402,203.6796,204.3632,19585.0
2020-10-15 12:30:00,212.29,212.52,211.7,212.45,19409.0,204.4017,204.6232,203.8337,204.5558,19409.0
2020-10-15 13:00:00,212.47,213.23,212.26,212.97,23898.0,204.575,205.3068,204.3729,205.0565,23898.0
2020-10-15 13:30:00,212.94,213.37,212.81,212.91,22627.0,205.0276,205.4416,204.9024,204.9987,22627.0
2020-10-15 14:00:00,212.94,213.03,212.5,212.69,33394.0,205.0276,205.1142,204.6039,204.7869,33394.0
2020-10-15 14:30:00,212.6,213.07,212.41,212.76,47607.0,204.7002,205.1528,204.5173,204.8543,47607.0
2020-10-15 15:00:00,212.8,213.25,212.61,213.16,66472.0,204.8928,205.3261,204.7098,205.2394,66472.0
2020-10-15 15:30:00,213.09,213.19,212.35,212.7,136148.0,205.172,205.2683,204.4595,204.7965,136148.0
2020-10-16 09:30:00,213.36,214.77,213.15,214.42,109301.0,205.432,206.7896,205.2298,206.4526,109301.0
2020-10-16 10:00:00,214.22,214.83,213.57,214.7,44746.0,206.26,206.8474,205.6342,206.7222,44746.0
2020-10-16 10:30:00,214.65,215.26,214.5,215.02,50170.0,206.674,207.2614,206.5296,207.0303,50170.0
2020-10-16 11:00:00,214.98,215.21,213.77,214.17,43482.0,206.9918,207.2132,205.8267,206.2119,43482.0
2020-10-16 11:30:00,214.14,214.19,213.52,213.52,42886.0,206.183,206.2311,205.586,205.586,42886.0
2020-10-16 12:00:00,213.5,213.52,212.73,212.94,27633.0,205.5668,205.586,204.8254,205.0276,27633.0
2020-10-16 12:30:00,212.94,213.47,212.88,213.41,25821.0,205.0276,205.5379,204.9698,205.4801,25821.0
2020-10-16 13:00:00,213.4,213.45,212.91,213.39,24388.0,205.4705,205.5186,204.9987,205.4609,24388.0
2020-10-16 13:30:00,213.41,213.84,213.25,213.67,25200.0,205.4801,205.8941,205.3261,205.7305,25200.0
2020-10-16 14:00:00,213.65,213.96,213.61,213.77,26500.0,205.7112,206.0097,205.6727,205.8267,26500.0
2020-10-16 14:30:00,213.77,214.05,213.36,213.51,34008.0,205.8267,206.0963,205.432,205.5764,34008.0
2020-10-16 15:00:00,213.57,213.59,212.89,212.99,39018.0,205.6342,205.6534,204.9794,205.0757,39018.0
2020-10-16 15:30:00,212.97,213.46,212.68,212.87,133693.0,205.0565,205.5283,204.7772,204.9602,133693.0
2020-10-19 09:30:00,212.5,214.6,211.92,214.01,32277.0,204.6039,206.6259,204.0455,206.0578,32277.0
2020-10-19 10:00:00,213.75,214.01,212.59,213.63,21833.0,205.8075,206.0578,204.6906,205.6919,21833.0
2020-10-19 10:30:00,213.66,214.04,212.4,212.51,32564.0,205.7208,206.0867,204.5076,204.6136,32564.0
2020-10-19 11:00:00,212.51,212.57,211.58,212.1,27572.0,204.6136,204.6713,203.7181,204.2188,27572.0
2020-10-19 11:30:00,212.15,212.64,211.99,212.61,23324.0,204.2669,204.7387,204.1129,204.7098,23324.0
2020-10-19 12:00:00,212.54,212.77,212.09,212.61,20192.0,204.6424,204.8639,204.2092,204.7098,20192.0
2020-10-19 12:30:00,212.49,212.87,212.35,212.52,20445.0,204.5943,204.9602,204.4595,204.6232,20445.0
2020-10-19 13:00:00,212.54,212.75,212.1,212.55,15071.0,204.6424,204.8446,204.2188,204.6521,15071.0
2020-10-19 13:30:00,212.48,212.6,211.56,211.62,19060.0,204.5847,204.7002,203.6989,203.7566,19060.0
2020-10-19 14:00:00,211.56,212.46,211.18,212.25,20314.0,203.6989,204.5654,203.333,204.3632,20314.0
2020-10-19 14:30:00,212.29,212.29,210.27,210.29,23276.0,204.4017,204.4017,202.4568,202.4761,23276.0
2020-10-19 15:00:00,210.34,210.83,209.72,210.15,44702.0,202.5242,202.996,201.9272,202.3413,44702.0
2020-10-19 15:30:00,210.11,210.25,208.62,209.13,111297.0,202.3027,202.4375,200.8681,201.3592,111297.0
2020-10-20 09:30:00,210.66,211.54,209.42,209.79,57602.0,202.8323,203.6796,201.6384,201.9946,57602.0
2020-10-20 10:00:00,209.86,210.54,209.67,209.82,75379.0,202.062,202.7168,201.8791,202.0235,75379.0
2020-10-20 10:30:00,209.61,209.8,207.65,207.65,44805.0,201.8213,202.0043,199.9341,199.9341,44805.0
2020-10-20 11:00:00,207.44,208.2,207.1,207.71,65311.0,199.732,200.4637,199.4046,199.9919,65311.0
2020-10-20 11:30:00,207.64,208.12,207.24,208.01,58660.0,199.9245,200.3867,199.5394,200.2808,58660.0
2020-10-20 12:00:00,208.02,208.39,207.87,207.96,38978.0,200.2904,200.6467,200.146,200.2326,38978.0
2020-10-20 12:30:00,207.91,208.69,207.76,207.97,50024.0,200.1845,200.9355,200.0401,200.2423,50024.0
2020-10-20 13:00:00,207.85,209.45,207.76,209.22,33112.0,200.1267,201.6673,200.0401,201.4458,33112.0
2020-10-20 13:30:00,209.32,210.0,209.0,209.34,19878.0,201.5421,202.1968,201.234,201.5614,19878.0
2020-10-20 14:00:00,209.44,209.93,209.05,209.05,37033.0,201.6576,202.1294,201.2821,201.2821,37033.0
2020-10-20 14:30:00,209.11,209.48,208.93,209.09,29192.0,201.3399,201.6961,201.1666,201.3206,29192.0
2020-10-20 15:00:00,209.08,209.18,207.6,208.53,44539.0,201.311,201.4073,199.886,200.7814,44539.0
2020-10-20 15:30:00,208.49,208.54,206.14,206.35,182294.0,200.7429,200.7911,198.4803,198.6825,182294.0
2020-10-21 09:30:00,206.44,209.07,206.1,207.81,44357.0,198.7691,201.3014,198.4417,200.0882,44357.0
2020-10-21 10:00:00,207.87,209.62,207.58,209.0,30839.0,200.146,201.8309,199.8667,201.234,30839.0
2020-10-21 10:30:00,209.16,209.84,208.54,208.73,20836.0,201.388,202.0428,200.7911,200.974,20836.0
2020-10-21 11:00:00,208.66,208.7,207.04,207.6,30855.0,200.9066,200.9451,199.3468,199.886,30855.0
2020-10-21 11:30:00,207.66,207.87,206.67,206.68,24146.0,199.9438,200.146,198.9906,199.0002,24146.0
2020-10-21 12:00:00,206.96,207.8,206.74,207.21,22052.0,199.2698,200.0786,199.058,199.5105,22052.0
2020-10-21 12:30:00,207.37,207.57,206.83,207.02,27384.0,199.6646,199.8571,199.1446,199.3276,27384.0
2020-10-21 13:00:00,207.01,207.39,206.69,207.04,22912.0,199.3179,199.6838,199.0098,199.3468,22912.0
2020-10-21 13:30:00,206.98,207.31,206.8,207.12,16497.0,199.289,199.6068,199.1157,199.4238,16497.0
2020-10-21 14:00:00,207.18,207.91,206.82,207.63,14464.0,199.4816,200.1845,199.135,199.9149,14464.0
2020-10-21 14:30:00,207.63,207.8,207.25,207.28,18790.0,199.9149,200.0786,199.549,199.5779,18790.0
2020-10-21 15:00:00,207.3,207.65,206.69,207.41,24690.0,199.5972,199.9341,199.0098,199.7031,24690.0
2020-10-21 15:30:00,207.4,207.62,206.16,206.47,83355.0,199.6934,199.9053,198.4995,198.798,83355.0
2020-10-22 09:30:00,206.51,207.16,205.61,206.05,36176.0,198.8365,199.4624,197.97,198.3936,36176.0
2020-10-22 10:00:00,206.16,206.21,205.23,205.75,28584.0,198.4995,198.5477,197.6041,198.1047,28584.0
2020-10-22 10:30:00,205.85,207.2,205.65,207.14,29194.0,198.201,199.5009,198.0085,199.4431,29194.0
2020-10-22 11:00:00,207.15,207.63,206.79,207.27,30936.0,199.4527,199.9149,199.1061,199.5683,30936.0
2020-10-22 11:30:00,207.26,207.59,207.01,207.41,15748.0,199.5586,199.8764,199.3179,199.7031,15748.0
2020-10-22 12:00:00,207.51,207.6,206.73,207.06,17252.0,199.7994,199.886,199.0483,199.3661,17252.0
2020-10-22 12:30:00,207.04,207.43,206.61,206.96,15813.0,199.3468,199.7223,198.9328,199.2698,15813.0
2020-10-22 13:00:00,206.94,207.27,206.78,207.02,25400.0,199.2505,199.5683,199.0965,199.3276,25400.0
2020-10-22 13:30:00,207.11,207.41,206.7,207.29,19940.0,199.4142,199.7031,199.0194,199.5875,19940.0
2020-10-22 14:00:00,207.26,207.74,207.25,207.6,18620.0,199.5586,200.0208,199.549,199.886,18620.0
2020-10-22 14:30:00,207.58,207.7,207.17,207.17,19613.0,199.8667,199.9823,199.472,199.472,19613.0
2020-10-22 15:00:00,207.21,207.22,206.71,206.97,26245.0,199.5105,199.5201,199.0291,199.2794,26245.0
2020-10-22 15:30:00,206.97,207.64,206.97,207.45,78270.0,199.2794,199.9245,199.2794,199.7416,78270.0
2020-10-23 09:30:00,207.61,208.46,205.94,206.63,66505.0,199.8956,200.7141,198.2877,198.952,66505.0
2020-10-23 10:00:00,206.58,206.58,205.13,205.81,26206.0,198.9039,198.9039,197.5078,198.1625,26206.0
2020-10-23 10:30:00,205.81,206.01,205.19,205.64,26896.0,198.1625,198.3551,197.5656,197.9988,26896.0
2020-10-23 11:00:00,205.67,205.92,205.44,205.59,22458.0,198.0277,198.2684,197.8063,197.9507,22458.0
2020-10-23 11:30:00,205.53,205.95,205.52,205.61,13700.0,197.8929,198.2973,197.8833,197.97,13700.0
2020-10-23 12:00:00,205.61,205.93,205.01,205.47,14328.0,197.97,198.2781,197.3922,197.8352,14328.0
2020-10-23 12:30:00,205.41,205.42,204.87,205.14,32967.0,197.7774,197.787,197.2574,197.5174,32967.0
2020-10-23 13:00:00,205.06,206.05,205.03,206.02,12455.0,197.4404,198.3936,197.4115,198.3647,12455.0
2020-10-23 13:30:00,206.02,206.77,205.97,206.77,7983.0,198.3647,199.0868,198.3166,199.0868,7983.0
2020-10-23 14:00:00,206.76,207.43,206.67,207.25,26122.0,199.0772,199.7223,198.9906,199.549,26122.0
2020-10-23 14:30:00,207.31,207.31,206.82,206.92,21568.0,199.6068,199.6068,199.135,199.2313,21568.0
2020-10-23 15:00:00,206.92,207.42,206.88,207.03,23925.0,199.2313,199.7127,199.1928,199.3372,23925.0
2020-10-23 15:30:00,207.06,207.34,207.04,207.16,101975.0,199.3661,199.6357,199.3468,199.4624,101975.0
2020-10-26 09:30:00,205.52,206.41,203.69,204.26,55830.0,197.8833,198.7402,196.1213,196.6701,55830.0
2020-10-26 10:00:00,204.27,204.86,203.91,203.99,77369.0,196.6797,197.2478,196.3331,196.4101,77369.0
2020-10-26 10:30:00,203.76,203.77,202.18,203.03,42562.0,196.1887,196.1983,194.6674,195.4858,42562.0
2020-10-26 11:00:00,202.98,203.25,202.0,202.76,63903.0,195.4377,195.6976,194.4941,195.2259,63903.0
2020-10-26 11:30:00,202.54,202.98,202.15,202.66,84604.0,195.014,195.4377,194.6385,195.1296,84604.0
2020-10-26 12:00:00,202.68,202.91,201.66,202.33,32608.0,195.1488,195.3703,194.1667,194.8118,32608.0
2020-10-26 12:30:00,202.29,202.29,201.14,201.15,41115.0,194.7733,194.7733,193.666,193.6757,41115.0
2020-10-26 13:00:00,201.07,201.5,200.48,200.69,41142.0,193.5986,194.0127,193.0306,193.2328,41142.0
2020-10-26 13:30:00,200.64,201.54,200.2,201.45,55439.0,193.1846,194.0512,192.761,193.9645,55439.0
2020-10-26 14:00:00,201.37,202.36,201.14,202.36,27764.0,193.8875,194.8407,193.666,194.8407,27764.0
2020-10-26 14:30:00,202.31,202.36,201.93,202.11,30706.0,194.7926,194.8407,194.4267,194.6,30706.0
2020-10-26 15:00:00,202.14,202.49,201.9,202.08,47008.0,194.6289,194.9659,194.3978,194.5711,47008.0
2020-10-26 15:30:00,202.13,202.41,201.15,202.17,146319.0,194.6193,194.8889,193.6757,194.6578,146319.0
2020-10-27 09:30:00,202.79,203.2,200.39,203.0,62738.0,195.2547,195.6495,192.9439,195.4569,62738.0
2020-10-27 10:00:00,203.01,203.01,201.14,201.25,32288.0,195.4666,195.4666,193.666,193.772,32288.0
2020-10-27 10:30:00,201.26,201.59,200.53,200.93,42329.0,193.7816,194.0993,193.0787,193.4638,42329.0
2020-10-27 11:00:00,201.0,201.37,200.22,200.38,37230.0,193.5312,193.8875,192.7802,192.9343,37230.0
2020-10-27 11:30:00,200.38,200.96,200.26,200.89,26041.0,192.9343,193.4927,192.8187,193.4253,26041.0
2020-10-27 12:00:00,201.07,201.41,200.83,200.83,22133.0,193.5986,193.926,193.3676,193.3676,22133.0
2020-10-27 12:30:00,200.92,201.05,200.59,200.7,21899.0,193.4542,193.5794,193.1365,193.2424,21899.0
2020-10-27 13:00:00,200.67,201.51,200.58,201.37,32914.0,193.2135,194.0223,193.1269,193.8875,32914.0
2020-10-27 13:30:00,201.49,201.82,201.01,201.14,23080.0,194.003,194.3208,193.5409,193.666,23080.0
2020-10-27 14:00:00,201.23,201.27,200.71,200.75,23170.0,193.7527,193.7912,193.252,193.2905,23170.0
2020-10-27 14:30:00,200.74,200.99,200.48,200.62,30867.0,193.2809,193.5216,193.0306,193.1654,30867.0
2020-10-27 15:00:00,200.54,200.85,200.43,200.6,49051.0,193.0883,193.3868,192.9824,193.1461,49051.0
2020-10-27 15:30:00,200.65,200.65,199.28,199.28,157512.0,193.1943,193.1943,191.8752,191.8752,157512.0
2020-10-28 09:30:00,196.45,196.95,195.1,196.29,52713.0,189.1503,189.6317,187.8505,188.9963,52713.0
2020-10-28 10:00:00,196.5,196.5,192.86,193.88,56728.0,189.1985,189.1985,185.6937,186.6758,56728.0
2020-10-28 10:30:00,193.74,194.42,192.75,193.39,37768.0,186.541,187.1957,185.5878,186.204,37768.0
2020-10-28 11:00:00,193.4,193.73,192.54,193.49,56757.0,186.2136,186.5314,185.3856,186.3003,56757.0
2020-10-28 11:30:00,193.52,195.89,193.23,195.09,56045.0,186.3292,188.6111,186.05,187.8409,56045.0
2020-10-28 12:00:00,195.14,195.48,194.56,194.56,36813.0,187.889,188.2164,187.3305,187.3305,36813.0
2020-10-28 12:30:00,194.51,194.51,193.02,194.0,43621.0,187.2824,187.2824,185.8478,186.7914,43621.0
2020-10-28 13:00:00,194.0,194.05,193.01,193.81,30961.0,186.7914,186.8395,185.8381,186.6084,30961.0
2020-10-28 13:30:00,193.68,194.21,193.14,193.55,36406.0,186.4832,186.9936,185.9633,186.3581,36406.0
2020-10-28 14:00:00,193.57,193.58,192.43,193.42,30596.0,186.3773,186.387,185.2797,186.2329,30596.0
2020-10-28 14:30:00,193.49,194.74,192.75,194.39,49441.0,186.3003,187.5039,185.5878,187.1669,49441.0
2020-10-28 15:00:00,194.39,195.29,193.95,194.92,117082.0,187.1669,188.0334,186.7432,187.6772,117082.0
2020-10-28 15:30:00,194.92,195.82,193.98,194.17,302871.0,187.6772,188.5437,186.7721,186.955,302871.0
2020-10-29 09:30:00,194.73,194.73,189.7,190.95,70203.0,187.4942,187.4942,182.6511,183.8547,70203.0
2020-10-29 10:00:00,190.92,192.05,189.25,191.94,78952.0,183.8258,184.9138,182.2179,184.8079,78952.0
2020-10-29 10:30:00,191.98,193.18,190.92,192.75,62980.0,184.8464,186.0018,183.8258,185.5878,62980.0
2020-10-29 11:00:00,192.75,193.07,191.72,192.36,51668.0,185.5878,185.8959,184.5961,185.2123,51668.0
2020-10-29 11:30:00,192.22,192.75,191.5,192.1,79041.0,185.0775,185.5878,184.3842,184.962,79041.0
2020-10-29 12:00:00,192.15,192.3,191.18,191.64,35602.0,185.0101,185.1545,184.0761,184.519,35602.0
2020-10-29 12:30:00,191.68,192.0,190.67,190.67,26526.0,184.5576,184.8657,183.5851,183.5851,26526.0
2020-10-29 13:00:00,190.65,190.65,189.88,190.35,34235.0,183.5658,183.5658,182.8244,183.277,34235.0
2020-10-29 13:30:00,190.32,190.91,190.3,190.67,31274.0,183.2481,183.8162,183.2288,183.5851,31274.0
2020-10-29 14:00:00,190.77,191.44,190.37,190.44,59030.0,183.6814,184.3265,183.2962,183.3636,59030.0
2020-10-29 14:30:00,190.43,190.45,188.28,188.53,66114.0,183.354,183.3733,181.2839,181.5246,66114.0
2020-10-29 15:00:00,188.49,188.54,186.4,186.72,112540.0,181.4861,181.5342,179.4738,179.7819,112540.0
2020-10-29 15:30:00,186.72,187.68,186.44,186.79,387314.0,179.7819,180.7062,179.5123,179.8493,387314.0
2020-10-30 09:30:00,187.15,188.61,183.4,187.22,111571.0,180.6464,182.0556,177.0267,180.7139,111571.0
2020-10-30 10:00:00,187.77,187.77,184.29,184.71,98487.0,181.2448,181.2448,177.8857,178.2911,98487.0
2020-10-30 10:30:00,184.71,186.35,183.63,183.78,96257.0,178.2911,179.8742,177.2487,177.3935,96257.0
2020-10-30 11:00:00,183.68,185.46,183.68,184.97,109514.0,177.2969,179.0151,177.2969,178.5421,109514.0
2020-10-30 11:30:00,184.95,185.03,182.54,183.49,66363.0,178.5228,178.6,176.1966,177.1135,66363.0
2020-10-30 12:00:00,183.42,184.15,182.58,182.72,164218.0,177.046,177.7506,176.2352,176.3703,164218.0
2020-10-30 12:30:00,182.72,183.54,180.94,181.19,199274.0,176.3703,177.1618,174.6522,174.8935,199274.0
2020-10-30 13:00:00,181.19,182.88,180.56,182.74,200578.0,174.8935,176.5247,174.2854,176.3896,200578.0
2020-10-30 13:30:00,182.48,183.74,182.23,182.9,196287.0,176.1386,177.3549,175.8973,176.544,196287.0
2020-10-30 14:00:00,182.82,183.11,181.96,181.97,146720.0,176.4668,176.7467,175.6367,175.6464,146720.0
2020-10-30 14:30:00,181.96,183.5,181.88,183.12,147016.0,175.6367,177.1232,175.5595,176.7564,147016.0
2020-10-30 15:00:00,183.14,184.31,183.0,184.19,163369.0,176.7757,177.905,176.6406,177.7892,163369.0
2020-10-30 15:30:00,184.23,184.24,182.61,184.14,381935.0,177.8278,177.8375,176.2641,177.741,381935.0
2020-11-02 09:30:00,186.06,186.06,181.88,183.85,198968.0,179.5942,179.5942,175.5595,177.461,198968.0
2020-11-02 10:00:00,184.21,184.97,183.9,183.92,78570.0,177.8085,178.5421,177.5093,177.5286,78570.0
2020-11-02 10:30:00,183.9,184.12,182.01,182.03,52429.0,177.5093,177.7216,175.685,175.7043,52429.0
2020-11-02 11:00:00,181.93,183.1,181.7,182.78,82651.0,175.6078,176.7371,175.3857,176.4282,82651.0
2020-11-02 11:30:00,182.75,183.21,182.27,182.34,86539.0,176.3993,176.8433,175.9359,176.0035,86539.0
2020-11-02 12:00:00,182.37,183.56,182.27,182.94,60431.0,176.0325,177.1811,175.9359,176.5827,60431.0
2020-11-02 12:30:00,183.0,183.6,181.49,181.6,87749.0,176.6406,177.2197,175.183,175.2892,87749.0
2020-11-02 13:00:00,181.56,181.8,180.74,181.69,66497.0,175.2506,175.4823,174.4591,175.3761,66497.0
2020-11-02 13:30:00,181.83,182.09,180.9,180.95,78059.0,175.5112,175.7622,174.6135,174.6618,78059.0
2020-11-02 14:00:00,180.94,181.54,180.31,181.14,98018.0,174.6522,175.2313,174.044,174.8452,98018.0
2020-11-02 14:30:00,181.13,182.59,180.85,181.91,112504.0,174.8356,176.2448,174.5653,175.5884,112504.0
2020-11-02 15:00:00,181.91,182.65,181.23,181.45,89503.0,175.5884,176.3027,174.9321,175.1444,89503.0
2020-11-02 15:30:00,181.5,181.82,180.43,180.64,376112.0,175.1927,175.5016,174.1599,174.3626,376112.0
2020-11-03 09:30:00,182.83,183.45,181.02,181.16,102566.0,176.4765,177.0749,174.7294,174.8645,102566.0
2020-11-03 10:00:00,181.14,184.32,180.99,182.99,134156.0,174.8452,177.9147,174.7004,176.6309,134156.0
2020-11-03 10:30:00,182.99,183.53,182.15,182.43,99921.0,176.6309,177.1522,175.8201,176.0904,99921.0
2020-11-03 11:00:00,182.43,182.74,181.44,182.01,91837.0,176.0904,176.3896,175.1348,175.685,91837.0
2020-11-03 11:30:00,182.1,183.83,182.0,182.65,153842.0,175.7718,177.4417,175.6753,176.3027,153842.0
2020-11-03 12:00:00,182.8,183.28,182.43,183.05,51198.0,176.4475,176.9108,176.0904,176.6888,51198.0
2020-11-03 12:30:00,183.02,183.86,182.99,183.24,43332.0,176.6599,177.4707,176.6309,176.8722,43332.0
2020-11-03 13:00:00,183.24,183.78,183.18,183.25,79877.0,176.8722,177.3935,176.8143,176.8819,79877.0
2020-11-03 13:30:00,183.25,183.49,182.0,182.0,48753.0,176.8819,177.1135,175.6753,175.6753,48753.0
2020-11-03 14:00:00,181.94,182.34,180.66,180.87,74251.0,175.6174,176.0035,174.3819,174.5846,74251.0
2020-11-03 14:30:00,180.81,181.41,180.72,181.06,126584.0,174.5267,175.1058,174.4398,174.768,126584.0
2020-11-03 15:00:00,181.02,181.2,180.07,180.5,140130.0,174.7294,174.9031,173.8124,174.2274,140130.0
2020-11-03 15:30:00,180.5,180.87,179.82,179.96,330597.0,174.2274,174.5846,173.5711,173.7062,330597.0
2020-11-04 09:30:00,179.52,183.05,179.52,182.97,505630.0,173.2815,176.6888,173.2815,176.6116,505630.0
2020-11-04 10:00:00,183.03,185.06,182.8,182.94,150490.0,176.6695,178.629,176.4475,176.5827,150490.0
2020-11-04 10:30:00,182.92,184.66,182.6,183.81,83304.0,176.5633,178.2429,176.2545,177.4224,83304.0
2020-11-04 11:00:00,183.8,183.8,181.64,182.01,59313.0,177.4128,177.4128,175.3278,175.685,59313.0
2020-11-04 11:30:00,182.14,183.05,181.61,182.78,88819.0,175.8105,176.6888,175.2989,176.4282,88819.0
2020-11-04 12:00:00,182.86,183.01,182.05,182.3,102549.0,176.5054,176.6502,175.7236,175.9649,102549.0
2020-11-04 12:30:00,182.33,184.67,182.25,184.53,120338.0,175.9939,178.2525,175.9166,178.1174,120338.0
2020-11-04 13:00:00,184.57,184.91,184.47,184.75,51329.0,178.156,178.4842,178.0595,178.3298,51329.0
2020-11-04 13:30:00,184.68,186.18,184.62,185.98,48966.0,178.2622,179.7101,178.2043,179.517,48966.0
2020-11-04 14:00:00,185.99,186.38,185.4,185.93,102775.0,179.5267,179.9031,178.9572,179.4687,102775.0
2020-11-04 14:30:00,185.98,186.64,185.76,185.79,87592.0,179.517,180.1541,179.3047,179.3336,87592.0
2020-11-04 15:00:00,185.8,185.99,183.92,184.36,138813.0,179.3433,179.5267,177.5286,177.9533,138813.0
2020-11-04 15:30:00,184.44,185.28,183.11,183.48,367384.0,178.0305,178.8413,176.7467,177.1039,367384.0
2020-11-05 09:30:00,186.15,187.1,184.22,184.69,54677.0,179.6811,180.5981,177.8182,178.2718,54677.0
2020-11-05 10:00:00,184.47,187.76,184.2,187.57,52576.0,178.0595,181.2352,177.7989,181.0518,52576.0
2020-11-05 10:30:00,187.43,188.03,187.12,187.75,108577.0,180.9166,181.4958,180.6174,181.2255,108577.0
2020-11-05 11:00:00,187.79,187.81,186.19,186.36,55917.0,181.2641,181.2834,179.7197,179.8838,55917.0
2020-11-05 11:30:00,186.36,186.61,185.9,186.51,62920.0,179.8838,180.1251,179.4398,180.0286,62920.0
2020-11-05 12:00:00,186.38,187.09,185.06,185.17,50189.0,179.9031,180.5884,178.629,178.7352,50189.0
2020-11-05 12:30:00,185.13,186.29,185.02,186.19,32078.0,178.6965,179.8162,178.5904,179.7197,32078.0
2020-11-05 13:00:00,186.27,186.67,185.88,186.3,45037.0,179.7969,180.183,179.4205,179.8259,45037.0
2020-11-05 13:30:00,186.34,186.7,185.97,186.19,29798.0,179.8645,180.212,179.5074,179.7197,29798.0
2020-11-05 14:00:00,186.19,186.53,185.2,186.47,48588.0,179.7197,180.0479,178.7641,179.99,48588.0
2020-11-05 14:30:00,186.44,187.41,186.41,187.36,43428.0,179.961,180.8973,179.9321,180.8491,43428.0
2020-11-05 15:00:00,187.32,187.32,186.43,187.02,55122.0,180.8104,180.8104,179.9514,180.5209,55122.0
2020-11-05 15:30:00,187.0,187.07,185.39,185.48,238279.0,180.5016,180.5691,178.9475,179.0344,238279.0
2020-11-06 09:30:00,186.46,187.08,184.67,186.73,46219.0,179.9803,180.5788,178.2525,180.2409,46219.0
2020-11-06 10:00:00,186.72,187.62,185.93,187.56,48786.0,180.2313,181.1,179.4687,181.0421,48786.0
2020-11-06 10:30:00,187.56,188.75,187.55,188.27,68999.0,181.0421,182.1908,181.0325,181.7274,68999.0
2020-11-06 11:00:00,188.22,191.14,188.15,190.28,92321.0,181.6792,184.4977,181.6116,183.6676,92321.0
2020-11-06 11:30:00,190.26,191.05,190.01,190.72,49675.0,183.6483,184.4108,183.407,184.0923,49675.0
2020-11-06 12:00:00,190.64,191.03,190.23,190.81,50744.0,184.0151,184.3915,183.6193,184.1792,50744.0
2020-11-06 12:30:00,190.78,190.82,189.48,189.91,55873.0,184.1502,184.1888,182.8954,183.3104,55873.0
2020-11-06 13:00:00,189.99,190.31,189.71,190.06,38614.0,183.3877,183.6965,183.1174,183.4552,38614.0
2020-11-06 13:30:00,189.98,190.28,189.55,189.66,36820.0,183.378,183.6676,182.9629,183.0691,36820.0
2020-11-06 14:00:00,189.71,190.67,189.7,190.57,42336.0,183.1174,184.044,183.1077,183.9475,42336.0
2020-11-06 14:30:00,190.64,191.07,190.36,190.48,53216.0,184.0151,184.4301,183.7448,183.8606,53216.0
2020-11-06 15:00:00,190.44,190.7,189.78,190.56,54790.0,183.822,184.073,183.185,183.9379,54790.0
2020-11-06 15:30:00,190.53,191.64,190.16,190.27,196091.0,183.9089,184.9803,183.5518,183.6579,196091.0
2020-11-09 09:30:00,195.0,204.3,194.99,196.38,264560.0,188.2236,197.2004,188.2139,189.5556,264560.0
2020-11-09 10:00:00,196.27,197.37,194.76,195.85,202020.0,189.4494,190.5112,187.9919,189.044,202020.0
2020-11-09 10:30:00,195.73,196.46,194.28,195.01,83789.0,188.9282,189.6328,187.5286,188.2332,83789.0
2020-11-09 11:00:00,195.2,195.76,192.59,193.01,103675.0,188.4166,188.9571,185.8973,186.3027,103675.0
2020-11-09 11:30:00,193.03,193.25,191.14,191.94,91286.0,186.322,186.5344,184.4977,185.2699,91286.0
2020-11-09 12:00:00,191.87,195.65,191.71,195.26,91237.0,185.2023,188.851,185.0479,188.4745,91237.0
2020-11-09 12:30:00,195.26,196.51,195.13,196.2,90844.0,188.4745,189.6811,188.349,189.3819,90844.0
2020-11-09 13:00:00,196.3,197.16,195.92,196.82,77838.0,189.4784,190.3085,189.1116,189.9803,77838.0
2020-11-09 13:30:00,196.82,197.17,195.12,195.24,66608.0,189.9803,190.3181,188.3394,188.4552,66608.0
2020-11-09 14:00:00,195.25,195.68,194.72,194.9,66379.0,188.4649,188.8799,187.9533,188.127,66379.0
2020-11-09 14:30:00,194.88,195.6,194.66,195.23,72818.0,188.1077,188.8027,187.8954,188.4456,72818.0
2020-11-09 15:00:00,195.23,195.71,194.7,195.16,81026.0,188.4456,188.9089,187.934,188.378,81026.0
2020-11-09 15:30:00,195.23,195.64,192.78,193.14,316990.0,188.4456,188.8413,186.0807,186.4282,316990.0
2020-11-10 09:30:00,194.14,195.86,192.51,195.86,67502.0,187.3934,189.0537,185.8201,189.0537,67502.0
2020-11-10 10:00:00,195.74,196.35,194.42,195.36,54467.0,188.9378,189.5266,187.6637,188.571,54467.0
2020-11-10 10:30:00,195.43,196.61,194.67,195.89,63165.0,188.6386,189.7776,187.905,189.0826,63165.0
2020-11-10 11:00:00,195.89,196.79,195.49,196.46,68235.0,189.0826,189.9514,188.6965,189.6328,68235.0
2020-11-10 11:30:00,196.31,196.72,195.65,196.6,47847.0,189.488,189.8838,188.851,189.768,47847.0
2020-11-10 12:00:00,196.5,197.43,196.3,197.34,39964.0,189.6714,190.5691,189.4784,190.4822,39964.0
2020-11-10 12:30:00,197.42,197.62,196.36,196.74,44716.0,190.5595,190.7525,189.5363,189.9031,44716.0
2020-11-10 13:00:00,196.94,197.24,195.8,196.12,53553.0,190.0961,190.3857,188.9958,189.3046,53553.0
2020-11-10 13:30:00,196.01,197.23,195.76,196.88,36119.0,189.1985,190.3761,188.9571,190.0382,36119.0
2020-11-10 14:00:00,196.9,198.08,196.48,197.95,64642.0,190.0575,191.1965,189.6521,191.071,64642.0
2020-11-10 14:30:00,197.89,198.42,197.61,198.06,93124.0,191.0131,191.5247,190.7429,191.1772,93124.0
2020-11-10 15:00:00,197.97,199.61,197.93,199.22,121283.0,191.0903,192.6734,191.0517,192.2969,121283.0
2020-11-10 15:30:00,199.21,201.23,199.05,200.1,402073.0,192.2873,194.2371,192.1328,193.1463,402073.0
2020-11-11 09:30:00,201.47,202.69,199.45,200.27,106191.0,194.4687,195.6463,192.5189,193.3104,106191.0
2020-11-11 10:00:00,200.34,200.53,199.2,199.94,65268.0,193.378,193.5614,192.2776,192.9919,65268.0
2020-11-11 10:30:00,199.88,200.13,198.93,199.95,101163.0,192.934,193.1753,192.017,193.0015,101163.0
2020-11-11 11:00:00,200.25,200.6,199.54,200.24,48518.0,193.2911,193.629,192.6058,193.2815,48518.0
2020-11-11 11:30:00,200.27,200.69,199.61,199.85,52641.0,193.3104,193.7158,192.6734,192.905,52641.0
2020-11-11 12:00:00,199.97,200.98,199.81,200.13,39525.0,193.0208,193.9957,192.8664,193.1753,39525.0
2020-11-11 12:30:00,200.1,200.15,199.63,200.11,54325.0,193.1463,193.1946,192.6927,193.156,54325.0
2020-11-11 13:00:00,200.18,201.1,200.0,200.84,62064.0,193.2235,194.1116,193.0498,193.8606,62064.0
2020-11-11 13:30:00,200.8,200.95,200.3,200.81,70957.0,193.822,193.9668,193.3394,193.8317,70957.0
2020-11-11 14:00:00,200.83,201.15,200.54,200.81,75478.0,193.851,194.1598,193.571,193.8317,75478.0
2020-11-11 14:30:00,200.87,201.05,200.53,200.83,119841.0,193.8896,194.0633,193.5614,193.851,119841.0
2020-11-11 15:00:00,200.87,201.05,200.56,200.96,159137.0,193.8896,194.0633,193.5903,193.9764,159137.0
2020-11-11 15:30:00,200.9,201.45,200.71,201.41,258673.0,193.9185,194.4494,193.7351,194.4108,258673.0
2020-11-12 09:30:00,199.87,201.44,199.32,200.18,95720.0,192.9243,194.4398,192.3934,193.2235,95720.0
2020-11-12 10:00:00,200.23,201.16,199.33,200.84,101066.0,193.2718,194.1695,192.4031,193.8606,101066.0
2020-11-12 10:30:00,200.84,201.74,200.72,200.91,36037.0,193.8606,194.7293,193.7448,193.9282,36037.0
2020-11-12 11:00:00,200.91,201.44,199.77,200.09,43372.0,193.9282,194.4398,192.8278,193.1367,43372.0
2020-11-12 11:30:00,200.07,200.67,199.72,200.16,114461.0,193.1174,193.6965,192.7795,193.2042,114461.0
2020-11-12 12:00:00,200.16,200.68,199.78,200.13,51928.0,193.2042,193.7062,192.8374,193.1753,51928.0
2020-11-12 12:30:00,200.06,200.38,199.86,200.37,60677.0,193.1077,193.4166,192.9147,193.4069,60677.0
2020-11-12 13:00:00,200.3,200.31,199.28,199.75,138350.0,193.3394,193.349,192.3548,192.8085,138350.0
2020-11-12 13:30:00,199.67,199.67,199.13,199.48,31056.0,192.7313,192.7313,192.21,192.5479,31056.0
2020-11-12 14:00:00,199.43,199.99,199.17,199.5,42712.0,192.4996,193.0401,192.2486,192.5672,42712.0
2020-11-12 14:30:00,199.47,200.1,199.37,200.08,42165.0,192.5382,193.1463,192.4417,193.127,42165.0
2020-11-12 15:00:00,200.04,200.23,198.81,198.98,70454.0,193.0884,193.2718,191.9012,192.0652,70454.0
2020-11-12 15:30:00,198.98,200.29,198.9,200.0,144692.0,192.0652,193.3297,191.988,193.0498,144692.0
2020-11-13 09:30:00,200.31,202.87,200.03,202.69,42091.0,193.349,195.8201,193.0788,195.6463,42091.0
2020-11-13 10:00:00,202.99,203.08,201.42,201.82,58014.0,195.9359,196.0228,194.4205,194.8066,58014.0
2020-11-13 10:30:00,201.75,202.26,201.41,201.91,67937.0,194.739,195.2313,194.4108,194.8934,67937.0
2020-11-13 11:00:00,201.91,202.82,201.85,202.76,62494.0,194.8934,195.7718,194.8355,195.7139,62494.0
2020-11-13 11:30:00,202.75,203.06,202.27,203.02,36379.0,195.7042,196.0035,195.2409,195.9649,36379.0
2020-11-13 12:00:00,203.11,203.32,202.46,202.5,59131.0,196.0517,196.2544,195.4243,195.4629,59131.0
2020-11-13 12:30:00,202.5,202.94,202.46,202.92,24294.0,195.4629,195.8876,195.4243,195.8683,24294.0
2020-11-13 13:00:00,202.89,204.31,202.87,204.2,42076.0,195.8394,197.21,195.8201,197.1038,42076.0
2020-11-13 13:30:00,204.18,204.32,203.83,203.91,41315.0,197.0845,197.2197,196.7467,196.8239,41315.0
2020-11-13 14:00:00,203.87,204.74,203.56,204.59,32525.0,196.7853,197.6251,196.4861,197.4803,32525.0
2020-11-13 14:30:00,204.71,204.79,203.95,204.27,34355.0,197.5961,197.6733,196.8625,197.1714,34355.0
2020-11-13 15:00:00,204.35,204.47,203.65,204.11,39705.0,197.2486,197.3645,196.573,197.017,39705.0
2020-11-13 15:30:00,204.12,204.75,204.03,204.55,258065.0,197.0266,197.6347,196.9398,197.4417,258065.0
2020-11-16 09:30:00,206.86,208.18,205.05,205.91,70033.0,199.6714,200.9455,197.9243,198.7544,70033.0
2020-11-16 10:00:00,205.79,205.97,204.45,205.46,46111.0,198.6386,198.8123,197.3452,198.3201,46111.0
2020-11-16 10:30:00,205.54,206.35,205.04,206.28,107275.0,198.3973,199.1791,197.9147,199.1116,107275.0
2020-11-16 11:00:00,206.29,206.54,205.86,206.28,79236.0,199.1212,199.3625,198.7062,199.1116,79236.0
2020-11-16 11:30:00,206.28,207.33,205.85,206.41,95772.0,199.1116,200.1251,198.6965,199.237,95772.0
2020-11-16 12:00:00,206.49,207.24,206.0,207.16,147941.0,199.3143,200.0382,198.8413,199.961,147941.0
2020-11-16 12:30:00,207.27,208.09,206.98,207.78,70434.0,200.0672,200.8587,199.7872,200.5594,70434.0
2020-11-16 13:00:00,207.79,208.04,206.61,206.67,51281.0,200.5691,200.8104,199.4301,199.488,51281.0
2020-11-16 13:30:00,206.74,207.34,206.64,207.21,46377.0,199.5556,200.1347,199.4591,200.0092,46377.0
2020-11-16 14:00:00,207.21,207.31,206.45,206.51,52666.0,200.0092,200.1058,199.2757,199.3336,52666.0
2020-11-16 14:30:00,206.51,207.09,206.08,206.78,41916.0,199.3336,199.8934,198.9185,199.5942,41916.0
2020-11-16 15:00:00,206.76,207.8,206.17,207.53,72601.0,199.5749,200.5787,199.0054,200.3181,72601.0
2020-11-16 15:30:00,207.59,208.31,207.26,208.17,248033.0,200.376,201.071,200.0575,200.9359,248033.0
2020-11-17 09:30:00,206.49,207.23,203.55,203.63,88761.0,199.3143,200.0286,196.4764,196.5537,88761.0
2020-11-17 10:00:00,203.56,203.72,202.68,202.86,68020.0,196.4861,196.6405,195.6367,195.8104,68020.0
2020-11-17 10:30:00,202.94,204.33,202.68,204.33,59562.0,195.8876,197.2293,195.6367,197.2293,59562.0
2020-11-17 11:00:00,204.23,204.26,203.66,204.04,55386.0,197.1328,197.1618,196.5826,196.9494,55386.0
2020-11-17 11:30:00,204.04,205.84,204.03,205.69,62124.0,196.9494,198.6869,196.9398,198.5421,62124.0
2020-11-17 12:00:00,205.64,206.55,205.26,206.48,41689.0,198.4938,199.3722,198.127,199.3046,41689.0
2020-11-17 12:30:00,206.49,207.15,206.21,206.92,27437.0,199.3143,199.9513,199.044,199.7293,27437.0
2020-11-17 13:00:00,206.95,207.28,206.86,207.11,22953.0,199.7583,200.0768,199.6714,199.9127,22953.0
2020-11-17 13:30:00,207.08,207.64,207.06,207.43,34487.0,199.8838,200.4243,199.8645,200.2216,34487.0
2020-11-17 14:00:00,207.47,208.31,207.45,208.21,52628.0,200.2602,201.071,200.2409,200.9745,52628.0
2020-11-17 14:30:00,208.19,209.05,207.97,208.97,110437.0,200.9552,201.7853,200.7428,201.7081,110437.0
2020-11-17 15:00:00,208.9,209.41,207.99,208.19,138468.0,201.6405,202.1328,200.7621,200.9552,138468.0
2020-11-17 15:30:00,208.26,208.26,205.75,207.24,200151.0,201.0228,201.0228,198.6,200.0382,200151.0
2020-11-18 09:30:00,206.2,207.25,204.88,206.34,66335.0,199.0343,200.0479,197.7602,199.1695,66335.0
2020-11-18 10:00:00,206.47,207.81,205.81,207.67,26964.0,199.295,200.5884,198.6579,200.4533,26964.0
2020-11-18 10:30:00,207.61,208.22,207.08,207.08,38591.0,200.3953,200.9841,199.8838,199.8838,38591.0
2020-11-18 11:00:00,207.25,208.35,207.24,208.02,33367.0,200.0479,201.1096,200.0382,200.7911,33367.0
2020-11-18 11:30:00,207.99,208.31,207.48,207.85,36822.0,200.7621,201.071,200.2699,200.627,36822.0
2020-11-18 12:00:00,207.79,207.85,207.17,207.36,20840.0,200.5691,200.627,199.9706,200.154,20840.0
2020-11-18 12:30:00,207.36,207.51,207.15,207.28,20743.0,200.154,200.2988,199.9513,200.0768,20743.0
2020-11-18 13:00:00,207.26,207.65,207.09,207.27,18678.0,200.0575,200.434,199.8934,200.0672,18678.0
2020-11-18 13:30:00,207.33,207.35,206.41,206.52,48781.0,200.1251,200.1444,199.237,199.3432,48781.0
2020-11-18 14:00:00,206.61,207.0,205.65,205.89,41228.0,199.4301,199.8065,198.5035,198.7351,41228.0
2020-11-18 14:30:00,205.89,205.98,205.45,205.45,38016.0,198.7351,198.822,198.3104,198.3104,38016.0
2020-11-18 15:00:00,205.43,206.11,205.11,205.42,42390.0,198.2911,198.9475,197.9822,198.2815,42390.0
2020-11-18 15:30:00,205.41,205.44,203.39,203.52,183879.0,198.2718,198.3008,196.322,196.4475,183879.0
2020-11-19 09:30:00,202.82,204.8,201.22,203.56,98433.0,195.7718,197.683,194.2274,196.4861,98433.0
2020-11-19 10:00:00,203.46,204.49,202.99,203.28,58503.0,196.3896,197.3838,195.9359,196.2158,58503.0
2020-11-19 10:30:00,203.43,204.38,202.97,203.49,70613.0,196.3606,197.2776,195.9166,196.4185,70613.0
2020-11-19 11:00:00,203.44,203.55,202.06,202.21,46714.0,196.3703,196.4764,195.0382,195.183,46714.0
2020-11-19 11:30:00,202.21,202.68,201.98,202.3,37147.0,195.183,195.6367,194.961,195.2699,37147.0
2020-11-19 12:00:00,202.25,203.18,201.9,202.06,25605.0,195.2216,196.1193,194.8838,195.0382,25605.0
2020-11-19 12:30:00,202.01,202.54,201.95,202.42,61922.0,194.99,195.5015,194.932,195.3857,61922.0
2020-11-19 13:00:00,202.47,203.31,202.35,203.25,36357.0,195.434,196.2448,195.3181,196.1869,36357.0
2020-11-19 13:30:00,203.2,203.32,202.56,202.56,32817.0,196.1386,196.2544,195.5208,195.5208,32817.0
2020-11-19 14:00:00,202.78,203.13,202.45,203.07,32899.0,195.7332,196.071,195.4147,196.0131,32899.0
2020-11-19 14:30:00,203.02,204.11,202.92,203.61,54793.0,195.9649,197.017,195.8683,196.5344,54793.0
2020-11-19 15:00:00,203.69,203.69,202.96,203.13,53972.0,196.6116,196.6116,195.9069,196.071,53972.0
2020-11-19 15:30:00,203.16,203.59,202.71,202.92,179140.0,196.1,196.515,195.6656,195.8683,179140.0
2020-11-20 09:30:00,202.54,203.49,200.63,202.47,115494.0,195.5015,196.4185,193.6579,195.434,115494.0
2020-11-20 10:00:00,202.52,202.57,200.6,201.31,67311.0,195.4822,195.5305,193.629,194.3143,67311.0
2020-11-20 10:30:00,201.23,201.32,200.11,200.71,42136.0,194.2371,194.3239,193.156,193.7351,42136.0
2020-11-20 11:00:00,200.56,201.2,200.41,200.93,39708.0,193.5903,194.2081,193.4456,193.9475,39708.0
2020-11-20 11:30:00,200.88,201.05,199.51,199.8,46211.0,193.8992,194.0633,192.5768,192.8568,46211.0
2020-11-20 12:00:00,199.81,200.09,199.62,199.99,41968.0,192.8664,193.1367,192.683,193.0401,41968.0
2020-11-20 12:30:00,199.99,201.07,199.97,200.33,41912.0,193.0401,194.0826,193.0208,193.3683,41912.0
2020-11-20 13:00:00,200.46,200.58,199.65,199.7,24066.0,193.4938,193.6096,192.712,192.7602,24066.0
2020-11-20 13:30:00,199.81,200.04,199.65,199.8,16668.0,192.8664,193.0884,192.712,192.8568,16668.0
2020-11-20 14:00:00,199.74,200.18,199.7,199.99,49599.0,192.7988,193.2235,192.7602,193.0401,49599.0
2020-11-20 14:30:00,199.98,200.55,199.91,200.04,31674.0,193.0305,193.5807,192.9629,193.0884,31674.0
2020-11-20 15:00:00,200.08,200.16,199.11,199.73,81355.0,193.127,193.2042,192.1907,192.7892,81355.0
2020-11-20 15:30:00,199.71,199.9,197.86,198.43,267564.0,192.7699,192.9533,190.9842,191.5344,267564.0
2020-11-23 09:30:00,199.87,200.59,198.83,200.59,98326.0,192.9243,193.6193,191.9205,193.6193,98326.0
2020-11-23 10:00:00,200.6,200.73,199.75,200.44,64896.0,193.629,193.7544,192.8085,193.4745,64896.0
2020-11-23 10:30:00,200.42,201.5,200.22,201.46,61955.0,193.4552,194.4977,193.2622,194.4591,61955.0
2020-11-23 11:00:00,201.46,201.64,200.32,200.59,44388.0,194.4591,194.6328,193.3587,193.6193,44388.0
2020-11-23 11:30:00,200.56,200.66,199.09,199.6,93155.0,193.5903,193.6869,192.1714,192.6637,93155.0
2020-11-23 12:00:00,199.6,201.22,199.58,200.97,40322.0,192.6637,194.2274,192.6444,193.9861,40322.0
2020-11-23 12:30:00,201.02,201.88,200.93,201.59,45837.0,194.0344,194.8645,193.9475,194.5845,45837.0
2020-11-23 13:00:00,201.66,201.85,201.45,201.52,47021.0,194.6521,194.8355,194.4494,194.517,47021.0
2020-11-23 13:30:00,201.58,202.29,201.24,201.97,49945.0,194.5749,195.2602,194.2467,194.9513,49945.0
2020-11-23 14:00:00,202.06,202.24,201.43,201.6,44862.0,195.0382,195.212,194.4301,194.5942,44862.0
2020-11-23 14:30:00,201.61,202.37,201.36,202.34,49469.0,194.6039,195.3374,194.3625,195.3085,49469.0
2020-11-23 15:00:00,202.49,203.13,202.36,202.94,50927.0,195.4533,196.071,195.3278,195.8876,50927.0
2020-11-23 15:30:00,202.94,203.38,202.49,203.15,211975.0,195.8876,196.3123,195.4533,196.0903,211975.0
2020-11-24 09:30:00,205.61,208.3,204.62,208.21,85594.0,198.4648,201.0614,197.5093,200.9745,85594.0
2020-11-24 10:00:00,208.5,209.55,207.99,208.97,93333.0,201.2544,202.2679,200.7621,201.7081,93333.0
2020-11-24 10:30:00,208.95,209.12,207.57,208.22,64071.0,201.6888,201.8529,200.3567,200.9841,64071.0
2020-11-24 11:00:00,208.29,209.33,207.46,209.19,81163.0,201.0517,202.0556,200.2506,201.9204,81163.0
2020-11-24 11:30:00,209.14,209.85,208.14,209.37,79849.0,201.8722,202.5575,200.9069,202.0942,79849.0
2020-11-24 12:00:00,209.43,209.71,208.92,209.49,38236.0,202.1521,202.4224,201.6598,202.21,38236.0
2020-11-24 12:30:00,209.54,210.11,209.26,209.63,43650.0,202.2583,202.8085,201.988,202.3451,43650.0
2020-11-24 13:00:00,209.53,209.84,208.96,209.14,60186.0,202.2486,202.5479,201.6984,201.8722,60186.0
2020-11-24 13:30:00,209.19,209.54,208.6,209.05,47212.0,201.9204,202.2583,201.3509,201.7853,47212.0
2020-11-24 14:00:00,209.09,209.45,208.21,208.31,38636.0,201.8239,202.1714,200.9745,201.071,38636.0
2020-11-24 14:30:00,208.3,208.88,208.0,208.66,37654.0,201.0614,201.6212,200.7718,201.4089,37654.0
2020-11-24 15:00:00,208.66,208.81,208.3,208.72,46077.0,201.4089,201.5536,201.0614,201.4668,46077.0
2020-11-24 15:30:00,208.73,208.81,207.87,207.93,196681.0,201.4764,201.5536,200.6463,200.7042,196681.0
2020-11-25 09:30:00,207.5,207.7,203.94,204.53,49038.0,200.2892,200.4822,196.8529,197.4224,49038.0
2020-11-25 10:00:00,204.65,205.56,203.96,204.09,42181.0,197.5382,198.4166,196.8722,196.9977,42181.0
2020-11-25 10:30:00,204.2,204.82,203.6,204.67,56680.0,197.1038,197.7023,196.5247,197.5575,56680.0
2020-11-25 11:00:00,204.74,206.24,204.74,206.24,26209.0,197.6251,199.073,197.6251,199.073,26209.0
2020-11-25 11:30:00,206.24,207.33,206.04,207.33,27883.0,199.073,200.1251,198.8799,200.1251,27883.0
2020-11-25 12:00:00,207.34,207.47,206.83,206.95,26150.0,200.1347,200.2602,199.6425,199.7583,26150.0
2020-11-25 12:30:00,206.97,207.26,206.48,206.62,21845.0,199.7776,200.0575,199.3046,199.4398,21845.0
2020-11-25 13:00:00,206.58,206.62,205.94,206.11,20463.0,199.4011,199.4398,198.7834,198.9475,20463.0
2020-11-25 13:30:00,206.06,206.88,206.06,206.88,19156.0,198.8992,199.6907,198.8992,199.6907,19156.0
2020-11-25 14:00:00,206.86,207.99,206.77,207.6,40292.0,199.6714,200.7621,199.5845,200.3857,40292.0
2020-11-25 14:30:00,207.7,208.15,207.59,208.02,44098.0,200.4822,200.9166,200.376,200.7911,44098.0
2020-11-25 15:00:00,208.02,208.68,207.86,208.55,48088.0,200.7911,201.4282,200.6367,201.3027,48088.0
2020-11-25 15:30:00,208.52,208.9,207.8,208.07,114731.0,201.2737,201.6405,200.5787,200.8394,114731.0
2020-11-27 09:30:00,207.67,208.67,206.18,208.6,46280.0,200.4533,201.4185,199.015,201.3509,46280.0
2020-11-27 10:00:00,208.61,209.58,208.08,208.19,35398.0,201.3606,202.2969,200.849,200.9552,35398.0
2020-11-27 10:30:00,208.17,208.85,207.73,208.73,36243.0,200.9359,201.5923,200.5112,201.4764,36243.0
2020-11-27 11:00:00,208.7,208.99,207.83,207.94,33619.0,201.4475,201.7274,200.6077,200.7139,33619.0
2020-11-27 11:30:00,207.94,208.12,207.37,207.75,45993.0,200.7139,200.8876,200.1637,200.5305,45993.0
2020-11-27 12:00:00,207.68,207.81,206.32,206.33,46267.0,200.4629,200.5884,199.1502,199.1598,46267.0
2020-11-27 12:30:00,206.33,207.63,206.08,206.58,65638.0,199.1598,200.4147,198.9185,199.4011,65638.0
2020-11-30 09:30:00,205.43,206.56,204.67,205.91,47449.0,198.2911,199.3818,197.5575,198.7544,47449.0
2020-11-30 10:00:00,206.14,206.59,204.82,205.67,35246.0,198.9764,199.4108,197.7023,198.5228,35246.0
2020-11-30 10:30:00,205.67,206.05,204.44,205.25,41305.0,198.5228,198.8896,197.3355,198.1174,41305.0
2020-11-30 11:00:00,205.37,206.12,205.24,205.4,33276.0,198.2332,198.9571,198.1077,198.2621,33276.0
2020-11-30 11:30:00,205.29,205.94,205.23,205.72,22508.0,198.156,198.7834,198.0981,198.571,22508.0
2020-11-30 12:00:00,205.74,206.88,205.73,206.6,22748.0,198.5903,199.6907,198.5807,199.4204,22748.0
2020-11-30 12:30:00,206.54,207.3,206.41,207.24,19349.0,199.3625,200.0961,199.237,200.0382,19349.0
2020-11-30 13:00:00,207.27,207.27,206.63,206.83,16037.0,200.0672,200.0672,199.4494,199.6425,16037.0
2020-11-30 13:30:00,206.77,207.0,206.26,206.28,25365.0,199.5845,199.8065,199.0923,199.1116,25365.0
2020-11-30 14:00:00,206.3,207.27,206.04,206.89,31635.0,199.1309,200.0672,198.8799,199.7004,31635.0
2020-11-30 14:30:00,206.84,207.07,205.88,206.8,31619.0,199.6521,199.8741,198.7255,199.6135,31619.0
2020-11-30 15:00:00,206.77,206.91,205.31,206.0,48042.0,199.5845,199.7197,198.1753,198.8413,48042.0
2020-11-30 15:30:00,205.97,206.03,204.56,204.89,330245.0,198.8123,198.8703,197.4513,197.7699,330245.0
2020-12-01 09:30:00,207.48,210.07,207.43,209.65,101383.0,200.2699,202.7699,200.2216,202.3645,101383.0
2020-12-01 10:00:00,209.55,209.74,208.64,209.38,140850.0,202.2679,202.4513,201.3896,202.1038,140850.0
2020-12-01 10:30:00,209.36,209.96,208.63,208.64,66767.0,202.0845,202.6637,201.3799,201.3896,66767.0
2020-12-01 11:00:00,208.86,209.46,208.79,209.0,77258.0,201.6019,202.1811,201.5343,201.737,77258.0
2020-12-01 11:30:00,209.06,209.37,208.77,209.11,48196.0,201.795,202.0942,201.515,201.8432,48196.0
2020-12-01 12:00:00,209.14,209.95,209.11,209.76,25229.0,201.8722,202.654,201.8432,202.4706,25229.0
2020-12-01 12:30:00,209.67,209.85,208.84,208.92,94939.0,202.3838,202.5575,201.5826,201.6598,94939.0
2020-12-01 13:00:00,208.91,209.13,208.78,209.12,58321.0,201.6502,201.8625,201.5247,201.8529,58321.0
2020-12-01 13:30:00,209.25,210.08,209.2,210.0,34113.0,201.9784,202.7795,201.9301,202.7023,34113.0
2020-12-01 14:00:00,210.09,210.35,209.85,210.25,31468.0,202.7892,203.0401,202.5575,202.9436,31468.0
2020-12-01 14:30:00,210.25,210.5,209.74,209.77,41408.0,202.9436,203.1849,202.4513,202.4803,41408.0
2020-12-01 15:00:00,209.84,210.37,209.5,210.36,78183.0,202.5479,203.0594,202.2197,203.0498,78183.0
2020-12-01 15:30:00,210.31,210.94,210.04,210.75,217535.0,203.0015,203.6096,202.7409,203.4262,217535.0
2020-12-02 09:30:00,210.46,212.25,209.94,212.07,73648.0,203.1463,204.8741,202.6444,204.7004,73648.0
2020-12-02 10:00:00,211.97,213.2,211.13,211.27,76623.0,204.6038,205.7911,203.793,203.9282,76623.0
2020-12-02 10:30:00,211.18,211.39,210.07,210.63,35339.0,203.8413,204.044,202.7699,203.3104,35339.0
2020-12-02 11:00:00,210.78,210.96,210.3,210.51,29563.0,203.4552,203.6289,202.9919,203.1946,29563.0
2020-12-02 11:30:00,210.53,210.53,209.58,209.78,60280.0,203.2139,203.2139,202.2969,202.4899,60280.0
2020-12-02 12:00:00,209.73,209.87,209.31,209.71,46039.0,202.4417,202.5768,202.0363,202.4224,46039.0
2020-12-02 12:30:00,209.71,209.8,209.31,209.49,26226.0,202.4224,202.5092,202.0363,202.21,26226.0
2020-12-02 13:00:00,209.52,209.78,209.03,209.69,30729.0,202.239,202.4899,201.766,202.4031,30729.0
2020-12-02 13:30:00,209.68,209.89,208.89,209.13,30303.0,202.3934,202.5961,201.6309,201.8625,30303.0
2020-12-02 14:00:00,209.14,209.7,208.92,209.48,35637.0,201.8722,202.4127,201.6598,202.2004,35637.0
2020-12-02 14:30:00,209.48,209.64,208.83,208.83,47515.0,202.2004,202.3548,201.573,201.573,47515.0
2020-12-02 15:00:00,208.89,209.1,208.62,208.71,50363.0,201.6309,201.8336,201.3702,201.4571,50363.0
2020-12-02 15:30:00,208.69,209.85,208.69,209.09,185218.0,201.4378,202.5575,201.4378,201.8239,185218.0
2020-12-03 09:30:00,208.5,209.5,207.62,207.95,81736.0,201.2544,202.2197,200.405,200.7235,81736.0
2020-12-03 10:00:00,207.89,209.95,207.84,209.11,139237.0,200.6656,202.654,200.6174,201.8432,139237.0
2020-12-03 10:30:00,209.16,210.9,209.15,210.6,53387.0,201.8915,203.571,201.8818,203.2814,53387.0
2020-12-03 11:00:00,210.67,210.67,209.5,210.42,22474.0,203.349,203.349,202.2197,203.1077,22474.0
2020-12-03 11:30:00,210.34,210.52,209.81,209.81,24055.0,203.0305,203.2042,202.5189,202.5189,24055.0
2020-12-03 12:00:00,209.81,210.29,209.5,210.22,26667.0,202.5189,202.9822,202.2197,202.9146,26667.0
2020-12-03 12:30:00,210.17,210.54,210.07,210.54,26138.0,202.8664,203.2235,202.7699,203.2235,26138.0
2020-12-03 13:00:00,210.57,210.62,209.9,210.1,43461.0,203.2525,203.3007,202.6058,202.7988,43461.0
2020-12-03 13:30:00,210.07,210.46,209.9,210.09,35655.0,202.7699,203.1463,202.6058,202.7892,35655.0
2020-12-03 14:00:00,210.13,210.31,209.54,210.11,44343.0,202.8278,203.0015,202.2583,202.8085,44343.0
2020-12-03 14:30:00,210.03,210.42,209.74,210.42,30068.0,202.7312,203.1077,202.4513,203.1077,30068.0
2020-12-03 15:00:00,210.38,210.74,210.0,210.7,54037.0,203.0691,203.4166,202.7023,203.378,54037.0
2020-12-03 15:30:00,210.72,210.73,209.5,210.01,171695.0,203.3973,203.4069,202.2197,202.7119,171695.0
2020-12-04 09:30:00,210.31,211.31,209.51,211.22,61294.0,203.0015,203.9668,202.2293,203.8799,61294.0
2020-12-04 10:00:00,211.47,211.95,210.66,211.9,29015.0,204.1212,204.5845,203.3394,204.5363,29015.0
2020-12-04 10:30:00,211.82,212.72,211.43,212.3,22648.0,204.459,205.3278,204.0826,204.9224,22648.0
2020-12-04 11:00:00,212.33,212.44,211.8,212.11,34013.0,204.9513,205.0575,204.4397,204.739,34013.0
2020-12-04 11:30:00,212.15,212.38,211.96,212.21,66427.0,204.7776,204.9996,204.5942,204.8355,66427.0
2020-12-04 12:00:00,212.29,212.31,211.62,211.8,23227.0,204.9127,204.932,204.266,204.4397,23227.0
2020-12-04 12:30:00,211.8,211.8,211.26,211.26,23761.0,204.4397,204.4397,203.9185,203.9185,23761.0
2020-12-04 13:00:00,211.33,211.43,210.17,210.25,32750.0,203.9861,204.0826,202.8664,202.9436,32750.0
2020-12-04 13:30:00,210.38,211.12,210.33,210.38,26517.0,203.0691,203.7834,203.0208,203.0691,26517.0
2020-12-04 14:00:00,210.44,210.9,210.37,210.58,21966.0,203.127,203.571,203.0594,203.2621,21966.0
2020-12-04 14:30:00,210.75,211.04,210.3,210.48,39956.0,203.4262,203.7062,202.9919,203.1656,39956.0
2020-12-04 15:00:00,210.54,210.92,210.36,210.69,43746.0,203.2235,203.5903,203.0498,203.3683,43746.0
2020-12-04 15:30:00,210.69,211.77,210.69,211.77,72831.0,203.3683,204.4108,203.3683,204.4108,72831.0
2020-12-07 09:30:00,211.7,214.0,210.51,212.33,97025.0,204.3432,206.5633,203.1946,204.9513,97025.0
2020-12-07 10:00:00,212.33,212.33,210.63,210.65,28114.0,204.9513,204.9513,203.3104,203.3297,28114.0
2020-12-07 10:30:00,210.7,211.02,210.18,210.27,29894.0,203.378,203.6868,202.876,202.9629,29894.0
2020-12-07 11:00:00,210.33,210.52,210.02,210.33,26066.0,203.0208,203.2042,202.7216,203.0208,26066.0
2020-12-07 11:30:00,210.22,210.58,210.07,210.47,75914.0,202.9146,203.2621,202.7699,203.156,75914.0
2020-12-07 12:00:00,210.43,210.61,209.35,209.78,39730.0,203.1173,203.2911,202.0749,202.4899,39730.0
2020-12-07 12:30:00,209.78,209.81,208.84,209.06,46862.0,202.4899,202.5189,201.5826,201.795,46862.0
2020-12-07 13:00:00,209.07,209.39,208.59,208.71,41843.0,201.8046,202.1135,201.3413,201.4571,41843.0
2020-12-07 13:30:00,208.71,209.01,208.55,208.55,31731.0,201.4571,201.7467,201.3027,201.3027,31731.0
2020-12-07 14:00:00,208.55,208.64,207.92,208.16,48876.0,201.3027,201.3896,200.6946,200.9262,48876.0
2020-12-07 14:30:00,208.16,208.47,207.62,207.92,43028.0,200.9262,201.2255,200.405,200.6946,43028.0
2020-12-07 15:00:00,207.92,208.12,207.58,207.81,58367.0,200.6946,200.8876,200.3664,200.5884,58367.0
2020-12-07 15:30:00,207.84,207.94,206.83,207.25,232379.0,200.6174,200.7139,199.6425,200.0479,232379.0
2020-12-08 09:30:00,206.63,207.71,204.8,207.34,96115.0,199.4494,200.4919,197.683,200.1347,96115.0
2020-12-08 10:00:00,207.32,208.88,206.95,208.25,70781.0,200.1154,201.6212,199.7583,201.0131,70781.0
2020-12-08 10:30:00,208.3,208.7,207.65,208.63,54037.0,201.0614,201.4475,200.434,201.3799,54037.0
2020-12-08 11:00:00,208.73,209.4,208.25,209.4,67178.0,201.4764,202.1231,201.0131,202.1231,67178.0
2020-12-08 11:30:00,209.33,209.77,208.79,209.06,55549.0,202.0556,202.4803,201.5343,201.795,55549.0
2020-12-08 12:00:00,209.04,209.61,209.0,209.6,35643.0,201.7757,202.3258,201.737,202.3162,35643.0
2020-12-08 12:30:00,209.55,210.01,209.18,209.2,52196.0,202.2679,202.7119,201.9108,201.9301,52196.0
2020-12-08 13:00:00,209.16,209.38,208.96,209.32,23395.0,201.8915,202.1038,201.6984,202.0459,23395.0
2020-12-08 13:30:00,209.38,209.5,208.62,209.08,64547.0,202.1038,202.2197,201.3702,201.8143,64547.0
2020-12-08 14:00:00,209.14,210.61,209.01,210.39,68596.0,201.8722,203.2911,201.7467,203.0787,68596.0
2020-12-08 14:30:00,210.39,210.39,209.47,209.88,42319.0,203.0787,203.0787,202.1907,202.5865,42319.0
2020-12-08 15:00:00,209.88,210.15,209.58,209.8,50212.0,202.5865,202.8471,202.2969,202.5092,50212.0
2020-12-08 15:30:00,209.8,210.27,209.52,209.79,132749.0,202.5092,202.9629,202.239,202.4996,132749.0
2020-12-09 09:30:00,209.9,211.95,207.02,207.13,141555.0,202.6058,204.5845,199.8258,199.932,141555.0
2020-12-09 10:00:00,207.34,208.39,206.65,207.78,87494.0,200.1347,201.1482,199.4687,200.5594,87494.0
2020-12-09 10:30:00,207.82,208.36,206.46,206.9,80725.0,200.598,201.1193,199.2853,199.71,80725.0
2020-12-09 11:00:00,206.96,206.96,205.1,205.47,79879.0,199.7679,199.7679,197.9726,198.3297,79879.0
2020-12-09 11:30:00,205.47,206.79,205.46,206.79,41809.0,198.3297,199.6038,198.3201,199.6038,41809.0
2020-12-09 12:00:00,206.81,208.45,206.81,208.16,46608.0,199.6231,201.2062,199.6231,200.9262,46608.0
2020-12-09 12:30:00,208.16,208.21,207.67,208.04,39645.0,200.9262,200.9745,200.4533,200.8104,39645.0
2020-12-09 13:00:00,207.99,208.04,207.14,207.52,32719.0,200.7621,200.8104,199.9417,200.3085,32719.0
2020-12-09 13:30:00,207.5,208.19,207.48,207.85,27025.0,200.2892,200.9552,200.2699,200.627,27025.0
2020-12-09 14:00:00,207.78,207.97,207.32,207.56,40904.0,200.5594,200.7428,200.1154,200.3471,40904.0
2020-12-09 14:30:00,207.55,207.59,206.64,207.1,34100.0,200.3374,200.376,199.4591,199.9031,34100.0
2020-12-09 15:00:00,207.23,207.56,206.9,206.9,55194.0,200.0286,200.3471,199.71,199.71,55194.0
2020-12-09 15:30:00,206.91,207.34,206.38,207.07,181211.0,199.7197,200.1347,199.2081,199.8741,181211.0
2020-12-10 09:30:00,205.78,206.46,205.07,205.79,52550.0,198.6289,199.2853,197.9436,198.6386,52550.0
2020-12-10 10:00:00,205.93,207.13,205.67,205.87,71687.0,198.7737,199.932,198.5228,198.7158,71687.0
2020-12-10 10:30:00,205.92,206.43,204.94,206.42,56089.0,198.7641,199.2564,197.8181,199.2467,56089.0
2020-12-10 11:00:00,206.6,207.15,206.31,206.96,25300.0,199.4204,199.9513,199.1405,199.7679,25300.0
2020-12-10 11:30:00,206.92,207.12,206.6,206.86,40427.0,199.7293,199.9224,199.4204,199.6714,40427.0
2020-12-10 12:00:00,206.77,207.2,206.77,207.0,28527.0,199.5845,199.9996,199.5845,199.8065,28527.0
2020-12-10 12:30:00,206.95,207.05,206.17,206.69,26490.0,199.7583,199.8548,199.0054,199.5073,26490.0
2020-12-10 13:00:00,206.78,206.97,206.47,206.73,32166.0,199.5942,199.7776,199.295,199.5459,32166.0
2020-12-10 13:30:00,206.78,206.99,206.37,206.53,31860.0,199.5942,199.7969,199.1984,199.3529,31860.0
2020-12-10 14:00:00,206.56,206.56,205.74,205.75,38060.0,199.3818,199.3818,198.5903,198.6,38060.0
2020-12-10 14:30:00,205.73,205.89,205.11,205.11,38186.0,198.5807,198.7351,197.9822,197.9822,38186.0
2020-12-10 15:00:00,205.23,206.23,205.2,206.19,55268.0,198.0981,199.0633,198.0691,199.0247,55268.0
2020-12-10 15:30:00,206.18,206.65,205.66,206.24,209464.0,199.015,199.4687,198.5131,199.073,209464.0
2020-12-11 09:30:00,204.2,207.31,204.04,206.57,61692.0,197.1038,200.1058,196.9494,199.3915,61692.0
2020-12-11 10:00:00,206.76,207.7,206.3,206.35,54058.0,199.5749,200.4822,199.1309,199.1791,54058.0
2020-12-11 10:30:00,206.3,206.3,205.17,205.77,44456.0,199.1309,199.1309,198.0401,198.6193,44456.0
2020-12-11 11:00:00,205.73,205.89,205.15,205.23,52580.0,198.5807,198.7351,198.0208,198.0981,52580.0
2020-12-11 11:30:00,205.23,205.77,205.13,205.13,30830.0,198.0981,198.6193,198.0015,198.0015,30830.0
2020-12-11 12:00:00,205.07,205.25,204.35,204.63,24179.0,197.9436,198.1174,197.2486,197.5189,24179.0
2020-12-11 12:30:00,204.52,204.52,203.79,203.8,39194.0,197.4127,197.4127,196.7081,196.7177,39194.0
2020-12-11 13:00:00,203.81,205.0,203.67,204.98,30299.0,196.7274,197.876,196.5923,197.8567,30299.0
2020-12-11 13:30:00,205.0,205.22,204.5,205.14,26246.0,197.876,198.0884,197.3934,198.0112,26246.0
2020-12-11 14:00:00,205.13,205.2,204.51,204.7,26326.0,198.0015,198.0691,197.4031,197.5865,26326.0
2020-12-11 14:30:00,204.71,205.01,204.3,204.3,33754.0,197.5961,197.8857,197.2004,197.2004,33754.0
2020-12-11 15:00:00,204.33,204.82,204.02,204.42,61843.0,197.2293,197.7023,196.9301,197.3162,61843.0
2020-12-11 15:30:00,204.44,204.92,203.92,204.08,122633.0,197.3355,197.7988,196.8336,196.988,122633.0
2020-12-14 09:30:00,206.31,208.07,205.69,207.12,54237.0,199.1405,200.8394,198.5421,199.9224,54237.0
2020-12-14 10:00:00,207.04,207.39,206.35,206.35,34262.0,199.8452,200.183,199.1791,199.1791,34262.0
2020-12-14 10:30:00,206.56,207.22,206.18,206.22,42182.0,199.3818,200.0189,199.015,199.0537,42182.0
2020-12-14 11:00:00,206.4,206.57,205.37,205.41,49029.0,199.2274,199.3915,198.2332,198.2718,49029.0
2020-12-14 11:30:00,205.5,205.56,204.98,205.21,32521.0,198.3587,198.4166,197.8567,198.0787,32521.0
2020-12-14 12:00:00,205.15,205.4,204.69,204.72,24921.0,198.0208,198.2621,197.5768,197.6058,24921.0
2020-12-14 12:30:00,204.68,204.68,203.98,204.26,34049.0,197.5672,197.5672,196.8915,197.1618,34049.0
2020-12-14 13:00:00,204.36,204.78,204.21,204.72,20567.0,197.2583,197.6637,197.1135,197.6058,20567.0
2020-12-14 13:30:00,204.74,205.53,204.69,205.48,22615.0,197.6251,198.3876,197.5768,198.3394,22615.0
2020-12-14 14:00:00,205.53,205.6,204.6,204.79,61967.0,198.3876,198.4552,197.4899,197.6733,61967.0
2020-12-14 14:30:00,204.73,205.02,203.87,204.99,47063.0,197.6154,197.8954,196.7853,197.8664,47063.0
2020-12-14 15:00:00,204.89,205.09,204.54,204.56,48340.0,197.7699,197.9629,197.432,197.4513,48340.0
2020-12-14 15:30:00,204.5,205.17,203.9,203.92,185031.0,197.3934,198.0401,196.8143,196.8336,185031.0
2020-12-15 09:30:00,204.63,205.69,203.4,204.97,73300.0,197.5189,198.5421,196.3316,197.8471,73300.0
2020-12-15 10:00:00,204.87,205.13,204.18,204.54,79924.0,197.7506,198.0015,197.0845,197.432,79924.0
2020-12-15 10:30:00,204.49,206.52,204.48,206.43,60918.0,197.3838,199.3432,197.3741,199.2564,60918.0
2020-12-15 11:00:00,206.43,206.51,205.63,206.06,48900.0,199.2564,199.3336,198.4842,198.8992,48900.0
2020-12-15 11:30:00,206.02,207.08,205.84,207.03,74799.0,198.8606,199.8838,198.6869,199.8355,74799.0
2020-12-15 12:00:00,207.08,207.16,206.54,207.01,61319.0,199.8838,199.961,199.3625,199.8162,61319.0
2020-12-15 12:30:00,207.07,208.42,206.94,208.42,56722.0,199.8741,201.1772,199.7486,201.1772,56722.0
2020-12-15 13:00:00,208.47,208.82,208.21,208.51,44858.0,201.2255,201.5633,200.9745,201.2641,44858.0
2020-12-15 13:30:00,208.56,208.92,208.31,208.62,35501.0,201.3123,201.6598,201.071,201.3702,35501.0
2020-12-15 14:00:00,208.67,209.02,208.33,208.42,40052.0,201.4185,201.7563,201.0903,201.1772,40052.0
2020-12-15 14:30:00,208.44,209.17,208.36,208.36,51988.0,201.1965,201.9011,201.1193,201.1193,51988.0
2020-12-15 15:00:00,208.34,208.89,208.21,208.28,61550.0,201.1,201.6309,200.9745,201.0421,61550.0
2020-12-15 15:30:00,208.22,208.52,207.78,208.0,189129.0,200.9841,201.2737,200.5594,200.7718,189129.0
2020-12-16 09:30:00,209.12,210.39,207.66,210.14,92767.0,201.8529,203.0787,200.4436,202.8374,92767.0
2020-12-16 10:00:00,209.92,212.22,209.89,211.62,50151.0,202.6251,204.8451,202.5961,204.266,50151.0
2020-12-16 10:30:00,211.7,212.13,211.31,211.66,35481.0,204.3432,204.7583,203.9668,204.3046,35481.0
2020-12-16 11:00:00,211.67,212.04,210.76,210.84,36752.0,204.3143,204.6714,203.4359,203.5131,36752.0
2020-12-16 11:30:00,210.78,210.82,210.24,210.58,36290.0,203.4552,203.4938,202.934,203.2621,36290.0
2020-12-16 12:00:00,210.62,210.74,209.93,210.09,31579.0,203.3007,203.4166,202.6347,202.7892,31579.0
2020-12-16 12:30:00,210.04,210.38,209.84,210.05,25784.0,202.7409,203.0691,202.5479,202.7506,25784.0
2020-12-16 13:00:00,210.08,210.37,209.7,209.75,24633.0,202.7795,203.0594,202.4127,202.461,24633.0
2020-12-16 13:30:00,209.75,210.23,209.71,210.09,27888.0,202.461,202.9243,202.4224,202.7892,27888.0
2020-12-16 14:00:00,210.14,210.38,209.02,209.4,45940.0,202.8374,203.0691,201.7563,202.1231,45940.0
2020-12-16 14:30:00,209.39,210.02,209.35,209.85,39763.0,202.1135,202.7216,202.0749,202.5575,39763.0
2020-12-16 15:00:00,209.85,209.91,209.32,209.74,47825.0,202.5575,202.6154,202.0459,202.4513,47825.0
2020-12-16 15:30:00,209.71,209.97,209.05,209.24,119107.0,202.4224,202.6733,201.7853,201.9687,119107.0
2020-12-17 09:30:00,209.77,212.57,209.49,212.18,112754.0,202.4803,205.183,202.21,204.8065,112754.0
2020-12-17 10:00:00,212.18,212.43,211.29,211.84,86614.0,204.8065,205.0478,203.9475,204.4783,86614.0
2020-12-17 10:30:00,211.86,213.4,211.47,213.14,92419.0,204.4977,205.9841,204.1212,205.7332,92419.0
2020-12-17 11:00:00,213.2,213.62,212.53,212.53,89095.0,205.7911,206.1965,205.1444,205.1444,89095.0
2020-12-17 11:30:00,212.65,212.68,211.45,211.95,43457.0,205.2602,205.2892,204.1019,204.5845,43457.0
2020-12-17 12:00:00,212.08,212.34,211.09,211.29,41219.0,204.71,204.961,203.7544,203.9475,41219.0
2020-12-17 12:30:00,211.24,211.66,211.08,211.59,32530.0,203.8992,204.3046,203.7448,204.237,32530.0
2020-12-17 13:00:00,211.61,212.07,211.46,211.81,50058.0,204.2563,204.7004,204.1116,204.4494,50058.0
2020-12-17 13:30:00,211.85,212.03,211.34,211.94,44523.0,204.488,204.6617,203.9957,204.5749,44523.0
2020-12-17 14:00:00,211.97,212.19,211.68,212.11,47348.0,204.6038,204.8162,204.3239,204.739,47348.0
2020-12-17 14:30:00,212.09,212.2,211.49,211.56,56948.0,204.7197,204.8258,204.1405,204.2081,56948.0
2020-12-17 15:00:00,211.61,211.82,211.1,211.37,58071.0,204.2563,204.459,203.7641,204.0247,58071.0
2020-12-17 15:30:00,211.39,211.67,211.14,211.33,124233.0,204.044,204.3143,203.8027,203.9861,124233.0
2020-12-18 09:30:00,211.36,211.83,208.76,209.11,200085.0,204.015,204.4687,201.5054,201.8432,200085.0
2020-12-18 10:00:00,209.18,209.19,208.0,208.26,49932.0,201.9108,201.9204,200.7718,201.0228,49932.0
2020-12-18 10:30:00,208.13,208.13,207.12,207.36,60252.0,200.8973,200.8973,199.9224,200.154,60252.0
2020-12-18 11:00:00,207.36,207.45,206.85,206.89,79066.0,200.154,200.2409,199.6618,199.7004,79066.0
2020-12-18 11:30:00,206.89,206.9,205.7,205.92,47675.0,199.7004,199.71,198.5517,198.7641,47675.0
2020-12-18 12:00:00,205.9,206.95,205.87,206.91,35230.0,198.7448,199.7583,198.7158,199.7197,35230.0
2020-12-18 12:30:00,206.91,207.08,206.06,206.09,48537.0,199.7197,199.8838,198.8992,198.9282,48537.0
2020-12-18 13:00:00,206.05,206.51,206.05,206.3,42716.0,198.8896,199.3336,198.8896,199.1309,42716.0
2020-12-18 13:30:00,206.3,206.65,206.16,206.28,36290.0,199.1309,199.4687,198.9957,199.1116,36290.0
2020-12-18 14:00:00,206.28,206.28,205.52,205.75,50867.0,199.1116,199.1116,198.378,198.6,50867.0
2020-12-18 14:30:00,205.71,205.76,205.15,205.41,55553.0,198.5614,198.6096,198.0208,198.2718,55553.0
2020-12-18 15:00:00,205.41,205.74,204.68,204.74,96854.0,198.2718,198.5903,197.5672,197.6251,96854.0
2020-12-18 15:30:00,204.75,206.03,204.53,205.49,372261.0,197.6347,198.8703,197.4224,198.349,372261.0
2020-12-21 09:30:00,205.69,205.9,203.61,204.0,110021.0,198.5421,198.7448,196.5344,196.9108,110021.0
2020-12-21 10:00:00,203.88,204.15,201.36,202.18,120514.0,196.795,197.0556,194.3625,195.154,120514.0
2020-12-21 10:30:00,202.22,203.51,202.13,202.72,59614.0,195.1927,196.4378,195.1058,195.6753,59614.0
2020-12-21 11:00:00,202.73,204.47,202.36,204.44,71636.0,195.6849,197.3645,195.3278,197.3355,71636.0
2020-12-21 11:30:00,204.36,205.1,203.54,205.1,74964.0,197.2583,197.9726,196.4668,197.9726,74964.0
2020-12-21 12:00:00,205.12,206.93,204.97,206.92,47876.0,197.9919,199.739,197.8471,199.7293,47876.0
2020-12-21 12:30:00,206.91,207.45,206.2,206.62,69759.0,199.7197,200.2409,199.0343,199.4398,69759.0
2020-12-21 13:00:00,206.55,206.9,206.33,206.66,45118.0,199.3722,199.71,199.1598,199.4784,45118.0
2020-12-21 13:30:00,206.67,208.37,206.65,207.48,67506.0,199.488,201.1289,199.4687,200.2699,67506.0
2020-12-21 14:00:00,207.52,208.55,207.41,208.24,58194.0,200.3085,201.3027,200.2023,201.0035,58194.0
2020-12-21 14:30:00,208.27,208.79,207.62,208.47,81600.0,201.0324,201.5343,200.405,201.2255,81600.0
2020-12-21 15:00:00,208.5,208.79,207.94,208.6,69287.0,201.2544,201.5343,200.7139,201.3509,69287.0
2020-12-21 15:30:00,208.5,209.45,208.07,208.99,284086.0,201.2544,202.1714,200.8394,201.7274,284086.0
2020-12-22 09:30:00,208.41,208.65,206.52,207.32,77768.0,201.1675,201.3992,199.3432,200.1154,77768.0
2020-12-22 10:00:00,207.19,207.25,206.14,207.16,57764.0,199.9899,200.0479,198.9764,199.961,57764.0
2020-12-22 10:30:00,207.29,209.11,207.17,208.94,43533.0,200.0865,201.8432,199.9706,201.6791,43533.0
2020-12-22 11:00:00,208.93,210.04,208.65,209.79,56141.0,201.6695,202.7409,201.3992,202.4996,56141.0
2020-12-22 11:30:00,209.73,210.7,209.73,210.13,44790.0,202.4417,203.378,202.4417,202.8278,44790.0
2020-12-22 12:00:00,210.08,210.33,209.29,210.09,45889.0,202.7795,203.0208,202.017,202.7892,45889.0
2020-12-22 12:30:00,210.17,210.38,209.82,210.02,25907.0,202.8664,203.0691,202.5285,202.7216,25907.0
2020-12-22 13:00:00,209.97,210.65,209.97,210.61,40332.0,202.6733,203.3297,202.6733,203.2911,40332.0
2020-12-22 13:30:00,210.6,210.85,210.08,210.08,58623.0,203.2814,203.5228,202.7795,202.7795,58623.0
2020-12-22 14:00:00,210.09,210.38,209.59,209.97,67450.0,202.7892,203.0691,202.3065,202.6733,67450.0
2020-12-22 14:30:00,210.03,210.11,209.33,209.83,96293.0,202.7312,202.8085,202.0556,202.5382,96293.0
2020-12-22 15:00:00,209.84,210.23,209.32,209.63,131011.0,202.5479,202.9243,202.0459,202.3451,131011.0
2020-12-22 15:30:00,209.63,210.04,208.81,209.08,171690.0,202.3451,202.7409,201.5536,201.8143,171690.0
2020-12-23 09:30:00,210.37,211.66,209.22,210.91,83316.0,203.0594,204.3046,201.9494,203.5807,83316.0
2020-12-23 10:00:00,211.11,211.25,208.78,209.3,51978.0,203.7737,203.9089,201.5247,202.0266,51978.0
2020-12-23 10:30:00,209.2,209.45,208.77,208.82,28815.0,201.9301,202.1714,201.515,201.5633,28815.0
2020-12-23 11:00:00,208.78,210.1,208.75,209.56,25928.0,201.5247,202.7988,201.4957,202.2776,25928.0
2020-12-23 11:30:00,209.63,209.69,208.63,208.93,42740.0,202.3451,202.4031,201.3799,201.6695,42740.0
2020-12-23 12:00:00,209.07,209.16,208.74,208.82,11757.0,201.8046,201.8915,201.4861,201.5633,11757.0
2020-12-23 12:30:00,208.87,209.29,208.35,208.99,45456.0,201.6116,202.017,201.1096,201.7274,45456.0
2020-12-23 13:00:00,208.97,209.06,207.98,208.16,57878.0,201.7081,201.795,200.7525,200.9262,57878.0
2020-12-23 13:30:00,208.05,208.61,207.76,208.29,42064.0,200.8201,201.3606,200.5401,201.0517,42064.0
2020-12-23 14:00:00,208.49,208.6,207.85,207.99,18737.0,201.2448,201.3509,200.627,200.7621,18737.0
2020-12-23 14:30:00,208.05,208.35,207.13,207.57,23273.0,200.8201,201.1096,199.932,200.3567,23273.0
2020-12-23 15:00:00,207.5,208.04,207.5,207.74,47435.0,200.2892,200.8104,200.2892,200.5208,47435.0
2020-12-23 15:30:00,207.7,208.41,207.57,207.73,109120.0,200.4822,201.1675,200.3567,200.5112,109120.0
2020-12-24 09:30:00,209.55,209.71,208.0,208.45,50458.0,202.2679,202.4224,200.7718,201.2062,50458.0
2020-12-24 10:00:00,208.47,209.62,208.47,209.47,34316.0,201.2255,202.3355,201.2255,202.1907,34316.0
2020-12-24 10:30:00,209.42,209.57,209.01,209.25,34538.0,202.1424,202.2872,201.7467,201.9784,34538.0
2020-12-24 11:00:00,209.23,210.29,209.17,209.87,30068.0,201.9591,202.9822,201.9011,202.5768,30068.0
2020-12-24 11:30:00,209.77,209.98,209.41,209.94,23051.0,202.4803,202.683,202.1328,202.6444,23051.0
2020-12-24 12:00:00,209.93,210.55,209.77,210.16,29851.0,202.6347,203.2332,202.4803,202.8567,29851.0
2020-12-24 12:30:00,210.15,210.99,210.09,210.66,42926.0,202.8471,203.6579,202.7892,203.3394,42926.0
2020-12-28 09:30:00,211.49,212.4,209.9,210.02,35008.0,204.1405,205.0189,202.6058,202.7216,35008.0
2020-12-28 10:00:00,210.22,210.45,208.8,209.72,89020.0,202.9146,203.1367,201.544,202.432,89020.0
2020-12-28 10:30:00,209.8,210.4,209.57,210.28,15612.0,202.5092,203.0884,202.2872,202.9726,15612.0
2020-12-28 11:00:00,210.28,210.29,208.82,209.06,20740.0,202.9726,202.9822,201.5633,201.795,20740.0
2020-12-28 11:30:00,208.99,209.56,208.64,208.69,17718.0,201.7274,202.2776,201.3896,201.4378,17718.0
2020-12-28 12:00:00,208.66,208.76,207.45,207.68,56874.0,201.4089,201.5054,200.2409,200.4629,56874.0
2020-12-28 12:30:00,207.82,208.51,207.82,207.83,21768.0,200.598,201.2641,200.598,200.6077,21768.0
2020-12-28 13:00:00,207.84,207.99,207.61,207.89,7055.0,200.6174,200.7621,200.3953,200.6656,7055.0
2020-12-28 13:30:00,207.91,208.25,207.75,207.93,12629.0,200.6849,201.0131,200.5305,200.7042,12629.0
2020-12-28 14:00:00,207.89,208.14,207.75,207.88,12130.0,200.6656,200.9069,200.5305,200.656,12130.0
2020-12-28 14:30:00,207.82,208.06,207.37,207.51,50607.0,200.598,200.8297,200.1637,200.2988,50607.0
2020-12-28 15:00:00,207.63,207.94,207.12,207.16,33902.0,200.4147,200.7139,199.9224,199.961,33902.0
2020-12-28 15:30:00,207.19,207.7,206.72,206.83,136471.0,199.9899,200.4822,199.5363,199.6425,136471.0
2020-12-29 09:30:00,208.15,208.73,206.15,206.62,48433.0,200.9166,201.4764,198.9861,199.4398,48433.0
2020-12-29 10:00:00,206.83,208.44,206.15,208.32,36288.0,199.6425,201.1965,198.9861,201.0807,36288.0
2020-12-29 10:30:00,208.33,208.95,207.32,207.6,19678.0,201.0903,201.6888,200.1154,200.3857,19678.0
2020-12-29 11:00:00,207.7,207.89,207.07,207.81,12806.0,200.4822,200.6656,199.8741,200.5884,12806.0
2020-12-29 11:30:00,207.91,208.28,207.74,208.11,23695.0,200.6849,201.0421,200.5208,200.878,23695.0
2020-12-29 12:00:00,208.11,208.24,207.74,207.95,19678.0,200.878,201.0035,200.5208,200.7235,19678.0
2020-12-29 12:30:00,207.86,207.86,206.81,207.01,16475.0,200.6367,200.6367,199.6231,199.8162,16475.0
2020-12-29 13:00:00,206.95,207.5,206.81,207.4,20576.0,199.7583,200.2892,199.6231,200.1926,20576.0
2020-12-29 13:30:00,207.46,207.54,207.11,207.27,20567.0,200.2506,200.3278,199.9127,200.0672,20567.0
2020-12-29 14:00:00,207.25,207.27,206.94,207.02,20527.0,200.0479,200.0672,199.7486,199.8258,20527.0
2020-12-29 14:30:00,207.17,207.18,206.63,206.78,17680.0,199.9706,199.9803,199.4494,199.5942,17680.0
2020-12-29 15:00:00,206.76,207.31,206.76,207.13,19101.0,199.5749,200.1058,199.5749,199.932,19101.0
2020-12-29 15:30:00,207.19,207.34,206.81,206.91,55417.0,199.9899,200.1347,199.6231,199.7197,55417.0
2020-12-30 09:30:00,207.74,208.61,207.53,208.32,32780.0,200.5208,201.3606,200.3181,201.0807,32780.0
2020-12-30 10:00:00,208.32,209.15,208.26,208.94,22982.0,201.0807,201.8818,201.0228,201.6791,22982.0
2020-12-30 10:30:00,208.85,209.14,208.04,208.24,16777.0,201.5923,201.8722,200.8104,201.0035,16777.0
2020-12-30 11:00:00,208.28,208.55,208.03,208.03,26852.0,201.0421,201.3027,200.8008,200.8008,26852.0
2020-12-30 11:30:00,207.94,208.02,207.28,207.51,12951.0,200.7139,200.7911,200.0768,200.2988,12951.0
2020-12-30 12:00:00,207.35,207.36,206.89,207.02,17741.0,200.1444,200.154,199.7004,199.8258,17741.0
2020-12-30 12:30:00,206.98,207.25,206.8,207.15,14853.0,199.7872,200.0479,199.6135,199.9513,14853.0
2020-12-30 13:00:00,207.19,207.63,207.01,207.16,16301.0,199.9899,200.4147,199.8162,199.961,16301.0
2020-12-30 13:30:00,207.18,207.83,207.01,207.81,41763.0,199.9803,200.6077,199.8162,200.5884,41763.0
2020-12-30 14:00:00,207.81,207.81,207.02,207.27,15334.0,200.5884,200.5884,199.8258,200.0672,15334.0
2020-12-30 14:30:00,207.29,207.36,206.57,207.13,40934.0,200.0865,200.154,199.3915,199.932,40934.0
2020-12-30 15:00:00,207.1,207.53,207.05,207.28,28753.0,199.9031,200.3181,199.8548,200.0768,28753.0
2020-12-30 15:30:00,207.22,207.27,206.54,206.71,90670.0,200.0189,200.0672,199.3625,199.5266,90670.0
2020-12-31 09:30:00,207.4,208.03,206.18,208.02,28278.0,200.1926,200.8008,199.015,200.7911,28278.0
2020-12-31 10:00:00,208.1,208.71,207.95,207.95,19937.0,200.8683,201.4571,200.7235,200.7235,19937.0
2020-12-31 10:30:00,208.03,208.46,207.5,207.6,20659.0,200.8008,201.2158,200.2892,200.3857,20659.0
2020-12-31 11:00:00,207.61,208.64,207.59,208.61,14236.0,200.3953,201.3896,200.376,201.3606,14236.0
2020-12-31 11:30:00,208.67,208.68,207.94,208.33,21240.0,201.4185,201.4282,200.7139,201.0903,21240.0
2020-12-31 12:00:00,208.33,208.98,208.27,208.71,15332.0,201.0903,201.7177,201.0324,201.4571,15332.0
2020-12-31 12:30:00,208.71,209.08,208.53,208.95,26724.0,201.4571,201.8143,201.2834,201.6888,26724.0
2020-12-31 13:00:00,208.94,209.16,208.77,208.86,22220.0,201.6791,201.8915,201.515,201.6019,22220.0
2020-12-31 13:30:00,208.87,209.29,208.85,209.24,22678.0,201.6116,202.017,201.5923,201.9687,22678.0
2020-12-31 14:00:00,209.32,209.88,208.96,209.24,42504.0,202.0459,202.5865,201.6984,201.9687,42504.0
2020-12-31 14:30:00,209.24,209.97,209.16,209.83,24804.0,201.9687,202.6733,201.8915,202.5382,24804.0
2020-12-31 15:00:00,209.96,211.55,209.84,210.85,70338.0,202.6637,204.1984,202.5479,203.5228,70338.0
2020-12-31 15:30:00,210.86,211.51,210.34,211.15,158533.0,203.5324,204.1598,203.0305,203.8123,158533.0
2021-01-04 09:30:00,210.89,212.0,206.86,208.67,176275.0,203.5614,204.6328,199.6714,201.4185,176275.0
2021-01-04 10:00:00,208.58,208.91,207.43,207.43,77534.0,201.3316,201.6502,200.2216,200.2216,77534.0
2021-01-04 10:30:00,207.59,207.68,206.24,206.37,78896.0,200.376,200.4629,199.073,199.1984,78896.0
2021-01-04 11:00:00,206.34,206.63,205.07,206.13,40261.0,199.1695,199.4494,197.9436,198.9668,40261.0
2021-01-04 11:30:00,206.17,206.19,205.46,205.59,57290.0,199.0054,199.0247,198.3201,198.4455,57290.0
2021-01-04 12:00:00,205.52,205.63,204.14,204.8,29110.0,198.378,198.4842,197.0459,197.683,29110.0
2021-01-04 12:30:00,204.69,204.69,203.7,204.48,46215.0,197.5768,197.5768,196.6212,197.3741,46215.0
2021-01-04 13:00:00,204.34,204.92,203.98,204.82,33844.0,197.239,197.7988,196.8915,197.7023,33844.0
2021-01-04 13:30:00,204.76,205.09,204.27,204.94,56968.0,197.6444,197.9629,197.1714,197.8181,56968.0
2021-01-04 14:00:00,204.89,205.04,204.36,204.85,68729.0,197.7699,197.9147,197.2583,197.7313,68729.0
2021-01-04 14:30:00,204.56,204.69,203.82,204.21,64252.0,197.4513,197.5768,196.7371,197.1135,64252.0
2021-01-04 15:00:00,204.24,204.5,203.57,204.2,44916.0,197.1425,197.3934,196.4957,197.1038,44916.0
2021-01-04 15:30:00,204.16,205.36,204.03,204.56,142923.0,197.0652,198.2235,196.9398,197.4513,142923.0
2021-01-05 09:30:00,205.25,206.47,204.34,204.34,74446.0,198.1174,199.295,197.239,197.239,74446.0
2021-01-05 10:00:00,204.41,205.45,203.33,203.89,85838.0,197.3065,198.3104,196.2641,196.8046,85838.0
2021-01-05 10:30:00,204.05,204.06,202.07,202.55,53876.0,196.9591,196.9687,195.0479,195.5112,53876.0
2021-01-05 11:00:00,202.67,203.95,202.39,203.91,72323.0,195.627,196.8625,195.3567,196.8239,72323.0
2021-01-05 11:30:00,203.93,204.84,203.47,204.46,57447.0,196.8432,197.7216,196.3992,197.3548,57447.0
2021-01-05 12:00:00,204.39,205.62,204.39,204.94,46650.0,197.2872,198.4745,197.2872,197.8181,46650.0
2021-01-05 12:30:00,204.89,205.46,204.83,205.18,42903.0,197.7699,198.3201,197.712,198.0498,42903.0
2021-01-05 13:00:00,205.19,205.4,204.25,204.25,49501.0,198.0594,198.2621,197.1521,197.1521,49501.0
2021-01-05 13:30:00,204.29,204.84,204.23,204.43,59989.0,197.1907,197.7216,197.1328,197.3259,59989.0
2021-01-05 14:00:00,204.49,205.39,204.44,204.87,58036.0,197.3838,198.2525,197.3355,197.7506,58036.0
2021-01-05 14:30:00,204.91,205.03,203.93,204.14,69077.0,197.7892,197.905,196.8432,197.0459,69077.0
2021-01-05 15:00:00,204.24,204.89,204.1,204.24,68845.0,197.1425,197.7699,197.0073,197.1425,68845.0
2021-01-05 15:30:00,204.21,204.75,203.89,204.22,124397.0,197.1135,197.6347,196.8046,197.1232,124397.0
2021-01-06 09:30:00,205.27,205.52,203.01,204.54,68904.0,198.1367,198.378,195.9552,197.432,68904.0
2021-01-06 10:00:00,204.58,204.8,203.72,204.26,50097.0,197.4706,197.683,196.6405,197.1618,50097.0
2021-01-06 10:30:00,204.47,205.4,204.4,205.12,65255.0,197.3645,198.2621,197.2969,197.9919,65255.0
2021-01-06 11:00:00,205.27,207.14,205.03,206.92,83620.0,198.1367,199.9417,197.905,199.7293,83620.0
2021-01-06 11:30:00,206.86,206.99,205.84,206.29,71438.0,199.6714,199.7969,198.6869,199.1212,71438.0
2021-01-06 12:00:00,206.25,206.68,205.82,206.15,48717.0,199.0826,199.4977,198.6676,198.9861,48717.0
2021-01-06 12:30:00,206.14,206.55,206.13,206.4,50894.0,198.9764,199.3722,198.9668,199.2274,50894.0
2021-01-06 13:00:00,206.4,206.76,206.18,206.46,44247.0,199.2274,199.5749,199.015,199.2853,44247.0
2021-01-06 13:30:00,206.54,206.97,206.19,206.76,42971.0,199.3625,199.7776,199.0247,199.5749,42971.0
2021-01-06 14:00:00,206.82,207.08,206.34,206.84,78462.0,199.6328,199.8838,199.1695,199.6521,78462.0
2021-01-06 14:30:00,206.84,207.9,206.73,207.18,72234.0,199.6521,200.6753,199.5459,199.9803,72234.0
2021-01-06 15:00:00,207.18,208.0,206.41,207.61,71212.0,199.9803,200.7718,199.237,200.3953,71212.0
2021-01-06 15:30:00,207.47,207.57,206.35,206.79,177305.0,200.2602,200.3567,199.1791,199.6038,177305.0
2021-01-07 09:30:00,207.63,207.63,205.37,206.11,55582.0,200.4147,200.4147,198.2332,198.9475,55582.0
2021-01-07 10:00:00,206.12,208.41,205.92,207.57,34587.0,198.9571,201.1675,198.7641,200.3567,34587.0
2021-01-07 10:30:00,207.54,208.43,206.9,208.16,34922.0,200.3278,201.1869,199.71,200.9262,34922.0
2021-01-07 11:00:00,208.31,208.59,207.47,207.74,20846.0,201.071,201.3413,200.2602,200.5208,20846.0
2021-01-07 11:30:00,207.81,208.01,207.27,207.38,24230.0,200.5884,200.7814,200.0672,200.1733,24230.0
2021-01-07 12:00:00,207.46,207.92,207.45,207.63,25272.0,200.2506,200.6946,200.2409,200.4147,25272.0
2021-01-07 12:30:00,207.68,207.88,207.14,207.21,20103.0,200.4629,200.656,199.9417,200.0092,20103.0
2021-01-07 13:00:00,207.34,208.07,207.34,207.52,26877.0,200.1347,200.8394,200.1347,200.3085,26877.0
2021-01-07 13:30:00,207.64,207.9,207.39,207.75,31877.0,200.4243,200.6753,200.183,200.5305,31877.0
2021-01-07 14:00:00,207.7,208.13,207.57,207.8,21261.0,200.4822,200.8973,200.3567,200.5787,21261.0
2021-01-07 14:30:00,207.82,208.01,207.39,207.98,24276.0,200.598,200.7814,200.183,200.7525,24276.0
2021-01-07 15:00:00,208.03,208.09,206.74,206.87,42944.0,200.8008,200.8587,199.5556,199.6811,42944.0
2021-01-07 15:30:00,206.87,206.96,206.2,206.65,109906.0,199.6811,199.7679,199.0343,199.4687,109906.0
2021-01-08 09:30:00,206.0,207.97,205.25,206.76,69271.0,198.8413,200.7428,198.1174,199.5749,69271.0
2021-01-08 10:00:00,207.18,208.17,205.82,205.98,63350.0,199.9803,200.9359,198.6676,198.822,63350.0
2021-01-08 10:30:00,205.73,206.28,205.03,206.23,49131.0,198.5807,199.1116,197.905,199.0633,49131.0
2021-01-08 11:00:00,206.1,206.38,205.19,205.36,49261.0,198.9378,199.2081,198.0594,198.2235,49261.0
2021-01-08 11:30:00,205.47,205.79,204.9,205.16,84440.0,198.3297,198.6386,197.7795,198.0305,84440.0
2021-01-08 12:00:00,205.13,205.2,204.41,205.2,27596.0,198.0015,198.0691,197.3065,198.0691,27596.0
2021-01-08 12:30:00,205.29,205.74,204.86,204.91,22562.0,198.156,198.5903,197.7409,197.7892,22562.0
2021-01-08 13:00:00,204.91,205.02,204.03,204.11,30185.0,197.7892,197.8954,196.9398,197.017,30185.0
2021-01-08 13:30:00,204.16,204.19,203.57,204.06,28536.0,197.0652,197.0942,196.4957,196.9687,28536.0
2021-01-08 14:00:00,204.14,204.87,204.04,204.73,57510.0,197.0459,197.7506,196.9494,197.6154,57510.0
2021-01-08 14:30:00,204.68,205.29,204.21,204.91,61613.0,197.5672,198.156,197.1135,197.7892,61613.0
2021-01-08 15:00:00,204.88,205.87,204.88,205.24,33874.0,197.7602,198.7158,197.7602,198.1077,33874.0
2021-01-08 15:30:00,205.23,205.34,204.71,205.19,175195.0,198.0981,198.2042,197.5961,198.0594,175195.0
2021-01-11 09:30:00,204.64,205.8,203.65,204.38,73397.0,197.5286,198.6482,196.573,197.2776,73397.0
2021-01-11 10:00:00,204.24,205.29,204.13,205.29,49134.0,197.1425,198.156,197.0363,198.156,49134.0
2021-01-11 10:30:00,205.25,205.45,204.61,204.64,51881.0,198.1174,198.3104,197.4996,197.5286,51881.0
2021-01-11 11:00:00,204.7,205.31,204.55,204.97,56997.0,197.5865,198.1753,197.4417,197.8471,56997.0
2021-01-11 11:30:00,204.97,205.05,204.39,204.45,33846.0,197.8471,197.9243,197.2872,197.3452,33846.0
2021-01-11 12:00:00,204.44,204.69,204.27,204.45,30465.0,197.3355,197.5768,197.1714,197.3452,30465.0
2021-01-11 12:30:00,204.41,204.7,204.14,204.26,20960.0,197.3065,197.5865,197.0459,197.1618,20960.0
2021-01-11 13:00:00,204.25,204.59,203.83,203.87,19837.0,197.1521,197.4803,196.7467,196.7853,19837.0
2021-01-11 13:30:00,203.87,204.02,203.07,203.57,42798.0,196.7853,196.9301,196.0131,196.4957,42798.0
2021-01-11 14:00:00,203.42,203.49,203.03,203.14,36191.0,196.351,196.4185,195.9745,196.0807,36191.0
2021-01-11 14:30:00,203.06,203.33,202.76,203.27,46515.0,196.0035,196.2641,195.7139,196.2062,46515.0
2021-01-11 15:00:00,203.28,203.56,202.09,202.3,47354.0,196.2158,196.4861,195.0672,195.2699,47354.0
2021-01-11 15:30:00,202.33,203.17,201.69,202.14,200846.0,195.2988,196.1096,194.6811,195.1154,200846.0
2021-01-12 09:30:00,201.63,202.26,200.8,201.78,76985.0,194.6232,195.2313,193.822,194.7679,76985.0
2021-01-12 10:00:00,201.78,202.91,200.65,202.08,70820.0,194.7679,195.8587,193.6772,195.0575,70820.0
2021-01-12 10:30:00,202.08,203.08,201.96,202.95,48457.0,195.0575,196.0228,194.9417,195.8973,48457.0
2021-01-12 11:00:00,202.96,204.7,202.69,204.6,73838.0,195.9069,197.5865,195.6463,197.4899,73838.0
2021-01-12 11:30:00,204.54,204.66,203.79,203.87,63319.0,197.432,197.5479,196.7081,196.7853,63319.0
2021-01-12 12:00:00,203.87,204.24,203.44,204.22,94876.0,196.7853,197.1425,196.3703,197.1232,94876.0
2021-01-12 12:30:00,204.22,204.23,203.52,203.63,56353.0,197.1232,197.1328,196.4475,196.5537,56353.0
2021-01-12 13:00:00,203.62,204.22,203.6,203.86,55346.0,196.544,197.1232,196.5247,196.7757,55346.0
2021-01-12 13:30:00,203.88,204.61,203.71,204.61,59601.0,196.795,197.4996,196.6309,197.4996,59601.0
2021-01-12 14:00:00,204.51,204.7,203.79,203.88,52420.0,197.4031,197.5865,196.7081,196.795,52420.0
2021-01-12 14:30:00,203.88,203.92,202.79,203.17,73303.0,196.795,196.8336,195.7428,196.1096,73303.0
2021-01-12 15:00:00,203.18,203.51,201.59,202.31,132500.0,196.1193,196.4378,194.5845,195.2795,132500.0
2021-01-12 15:30:00,202.31,202.68,201.73,202.48,258990.0,195.2795,195.6367,194.7197,195.4436,258990.0
2021-01-13 09:30:00,202.33,203.47,201.56,202.41,64901.0,195.2988,196.3992,194.5556,195.3761,64901.0
2021-01-13 10:00:00,202.51,204.66,202.2,204.6,59453.0,195.4726,197.5479,195.1733,197.4899,59453.0
2021-01-13 10:30:00,204.66,205.14,204.41,204.89,67838.0,197.5479,198.0112,197.3065,197.7699,67838.0
2021-01-13 11:00:00,204.92,207.0,204.92,206.07,84328.0,197.7988,199.8065,197.7988,198.9089,84328.0
2021-01-13 11:30:00,206.01,207.39,205.78,206.81,38413.0,198.8509,200.183,198.6289,199.6231,38413.0
2021-01-13 12:00:00,206.82,207.19,206.59,207.18,62945.0,199.6328,199.9899,199.4108,199.9803,62945.0
2021-01-13 12:30:00,207.08,207.1,206.2,206.87,77558.0,199.8838,199.9031,199.0343,199.6811,77558.0
2021-01-13 13:00:00,206.85,207.48,206.68,207.28,38227.0,199.6618,200.2699,199.4977,200.0768,38227.0
2021-01-13 13:30:00,207.28,207.56,206.62,206.8,47571.0,200.0768,200.3471,199.4398,199.6135,47571.0
2021-01-13 14:00:00,206.75,207.2,206.64,207.04,43926.0,199.5652,199.9996,199.4591,199.8452,43926.0
2021-01-13 14:30:00,206.95,207.19,206.65,206.97,46434.0,199.7583,199.9899,199.4687,199.7776,46434.0
2021-01-13 15:00:00,207.01,207.11,206.34,206.87,82563.0,199.8162,199.9127,199.1695,199.6811,82563.0
2021-01-13 15:30:00,206.86,207.31,206.29,206.91,319484.0,199.6714,200.1058,199.1212,199.7197,319484.0
2021-01-14 09:30:00,206.74,207.38,204.63,204.96,78055.0,199.5556,200.1733,197.5189,197.8374,78055.0
2021-01-14 10:00:00,205.04,205.27,203.63,203.71,55658.0,197.9147,198.1367,196.5537,196.6309,55658.0
2021-01-14 10:30:00,203.69,206.12,203.54,205.89,112753.0,196.6116,198.9571,196.4668,198.7351,112753.0
2021-01-14 11:00:00,205.83,207.39,205.65,206.19,61464.0,198.6772,200.183,198.5035,199.0247,61464.0
2021-01-14 11:30:00,206.24,207.1,205.79,206.75,54431.0,199.073,199.9031,198.6386,199.5652,54431.0
2021-01-14 12:00:00,206.72,207.2,206.47,206.95,41403.0,199.5363,199.9996,199.295,199.7583,41403.0
2021-01-14 12:30:00,206.98,207.88,206.92,207.88,27308.0,199.7872,200.656,199.7293,200.656,27308.0
2021-01-14 13:00:00,207.86,207.9,207.2,207.58,32045.0,200.6367,200.6753,199.9996,200.3664,32045.0
2021-01-14 13:30:00,207.55,207.6,206.68,206.69,22161.0,200.3374,200.3857,199.4977,199.5073,22161.0
2021-01-14 14:00:00,206.72,206.85,206.45,206.69,33110.0,199.5363,199.6618,199.2757,199.5073,33110.0
2021-01-14 14:30:00,206.65,206.74,206.19,206.34,62764.0,199.4687,199.5556,199.0247,199.1695,62764.0
2021-01-14 15:00:00,206.47,207.25,206.39,207.07,53449.0,199.295,200.0479,199.2177,199.8741,53449.0
2021-01-14 15:30:00,207.06,207.56,206.55,206.62,139413.0,199.8645,200.3471,199.3722,199.4398,139413.0
2021-01-15 09:30:00,206.32,208.17,205.82,208.16,188081.0,199.1502,200.9359,198.6676,200.9262,188081.0
2021-01-15 10:00:00,208.18,208.54,206.74,207.39,78800.0,200.9455,201.293,199.5556,200.183,78800.0
2021-01-15 10:30:00,207.52,208.97,207.19,208.65,63632.0,200.3085,201.7081,199.9899,201.3992,63632.0
2021-01-15 11:00:00,208.75,208.75,207.5,207.88,66285.0,201.4957,201.4957,200.2892,200.656,66285.0
2021-01-15 11:30:00,207.9,208.34,207.55,208.34,35392.0,200.6753,201.1,200.3374,201.1,35392.0
2021-01-15 12:00:00,208.46,208.61,207.95,208.27,83496.0,201.2158,201.3606,200.7235,201.0324,83496.0
2021-01-15 12:30:00,208.2,208.21,207.34,207.7,30111.0,200.9648,200.9745,200.1347,200.4822,30111.0
2021-01-15 13:00:00,207.76,207.95,207.41,207.71,40822.0,200.5401,200.7235,200.2023,200.4919,40822.0
2021-01-15 13:30:00,207.7,207.77,207.46,207.59,33954.0,200.4822,200.5498,200.2506,200.376,33954.0
2021-01-15 14:00:00,207.59,208.07,207.52,208.0,42694.0,200.376,200.8394,200.3085,200.7718,42694.0
2021-01-15 14:30:00,208.08,208.44,207.89,208.4,44830.0,200.849,201.1965,200.6656,201.1579,44830.0
2021-01-15 15:00:00,208.38,208.48,207.9,208.29,96601.0,201.1386,201.2351,200.6753,201.0517,96601.0
2021-01-15 15:30:00,208.29,208.54,207.55,207.92,193575.0,201.0517,201.293,200.3374,200.6946,193575.0
2021-01-19 09:30:00,208.93,209.39,208.02,208.25,80633.0,201.6695,202.1135,200.7911,201.0131,80633.0
2021-01-19 10:00:00,208.25,208.95,207.71,208.92,52051.0,201.0131,201.6888,200.4919,201.6598,52051.0
2021-01-19 10:30:00,208.93,209.21,208.07,209.16,64406.0,201.6695,201.9397,200.8394,201.8915,64406.0
2021-01-19 11:00:00,209.23,209.45,208.55,208.96,52377.0,201.9591,202.1714,201.3027,201.6984,52377.0
2021-01-19 11:30:00,208.95,208.95,207.75,208.04,60986.0,201.6888,201.6888,200.5305,200.8104,60986.0
2021-01-19 12:00:00,208.04,208.53,207.97,208.04,28838.0,200.8104,201.2834,200.7428,200.8104,28838.0
2021-01-19 12:30:00,208.04,209.13,207.87,209.11,27673.0,200.8104,201.8625,200.6463,201.8432,27673.0
2021-01-19 13:00:00,209.14,209.91,208.97,209.69,28753.0,201.8722,202.6154,201.7081,202.4031,28753.0
2021-01-19 13:30:00,209.66,210.13,209.45,209.89,44757.0,202.3741,202.8278,202.1714,202.5961,44757.0
2021-01-19 14:00:00,209.99,210.14,209.62,209.98,52344.0,202.6926,202.8374,202.3355,202.683,52344.0
2021-01-19 14:30:00,210.02,210.04,209.32,209.94,40011.0,202.7216,202.7409,202.0459,202.6444,40011.0
2021-01-19 15:00:00,209.93,210.06,209.42,209.5,48596.0,202.6347,202.7602,202.1424,202.2197,48596.0
2021-01-19 15:30:00,209.53,209.93,209.08,209.27,197606.0,202.2486,202.6347,201.8143,201.9977,197606.0
2021-01-20 09:30:00,209.07,210.47,208.42,209.16,81387.0,201.8046,203.156,201.1772,201.8915,81387.0
2021-01-20 10:00:00,209.21,211.75,209.01,211.16,41937.0,201.9397,204.3915,201.7467,203.822,41937.0
2021-01-20 10:30:00,211.28,211.73,210.61,210.62,40880.0,203.9378,204.3722,203.2911,203.3007,40880.0
2021-01-20 11:00:00,210.66,211.3,210.29,210.43,41775.0,203.3394,203.9571,202.9822,203.1173,41775.0
2021-01-20 11:30:00,210.45,210.69,209.74,210.18,40056.0,203.1367,203.3683,202.4513,202.876,40056.0
2021-01-20 12:00:00,210.18,211.38,210.17,210.7,33062.0,202.876,204.0343,202.8664,203.378,33062.0
2021-01-20 12:30:00,210.73,211.48,210.72,211.19,33767.0,203.4069,204.1309,203.3973,203.8509,33767.0
2021-01-20 13:00:00,211.24,212.16,210.95,212.15,150815.0,203.8992,204.7872,203.6193,204.7776,150815.0
2021-01-20 13:30:00,212.09,212.8,211.59,211.59,25767.0,204.7197,205.405,204.237,204.237,25767.0
2021-01-20 14:00:00,211.69,212.39,211.5,211.82,23707.0,204.3336,205.0092,204.1502,204.459,23707.0
2021-01-20 14:30:00,211.77,212.22,211.47,211.72,38247.0,204.4108,204.8451,204.1212,204.3625,38247.0
2021-01-20 15:00:00,211.73,211.98,211.46,211.94,43595.0,204.3722,204.6135,204.1116,204.5749,43595.0
2021-01-20 15:30:00,211.96,212.54,211.81,211.94,142136.0,204.5942,205.154,204.4494,204.5749,142136.0
2021-01-21 09:30:00,211.62,213.92,211.43,213.48,61174.0,204.266,206.4861,204.0826,206.0614,61174.0
2021-01-21 10:00:00,213.47,213.92,213.11,213.65,44903.0,206.0517,206.4861,205.7042,206.2255,44903.0
2021-01-21 10:30:00,213.67,214.13,213.46,213.59,45442.0,206.2448,206.6888,206.0421,206.1675,45442.0
2021-01-21 11:00:00,213.51,213.61,212.57,213.01,72261.0,206.0903,206.1868,205.183,205.6077,72261.0
2021-01-21 11:30:00,212.95,213.16,212.3,212.7,29145.0,205.5498,205.7525,204.9224,205.3085,29145.0
2021-01-21 12:00:00,212.74,213.61,212.69,213.21,16189.0,205.3471,206.1868,205.2988,205.8007,16189.0
2021-01-21 12:30:00,213.1,213.1,211.59,211.59,128251.0,205.6946,205.6946,204.237,204.237,128251.0
2021-01-21 13:00:00,211.69,211.79,211.44,211.5,34671.0,204.3336,204.4301,204.0923,204.1502,34671.0
2021-01-21 13:30:00,211.49,211.93,211.39,211.55,36642.0,204.1405,204.5652,204.044,204.1984,36642.0
2021-01-21 14:00:00,211.58,211.86,210.84,210.97,22728.0,204.2274,204.4977,203.5131,203.6386,22728.0
2021-01-21 14:30:00,211.0,211.02,210.65,210.78,21055.0,203.6675,203.6868,203.3297,203.4552,21055.0
2021-01-21 15:00:00,210.81,210.82,210.38,210.64,31828.0,203.4841,203.4938,203.0691,203.3201,31828.0
2021-01-21 15:30:00,210.6,210.82,209.36,209.45,232934.0,203.2814,203.4938,202.0845,202.1714,232934.0
2021-01-22 09:30:00,209.05,209.38,208.0,208.34,66881.0,201.7853,202.1038,200.7718,201.1,66881.0
2021-01-22 10:00:00,208.48,208.77,207.64,207.83,53879.0,201.2351,201.515,200.4243,200.6077,53879.0
2021-01-22 10:30:00,207.83,208.31,207.46,207.58,25180.0,200.6077,201.071,200.2506,200.3664,25180.0
2021-01-22 11:00:00,207.62,207.75,206.8,207.33,23682.0,200.405,200.5305,199.6135,200.1251,23682.0
2021-01-22 11:30:00,207.23,208.23,207.21,208.02,28052.0,200.0286,200.9938,200.0092,200.7911,28052.0
2021-01-22 12:00:00,208.03,208.45,207.87,208.25,18857.0,200.8008,201.2062,200.6463,201.0131,18857.0
2021-01-22 12:30:00,208.23,208.3,207.9,208.19,17081.0,200.9938,201.0614,200.6753,200.9552,17081.0
2021-01-22 13:00:00,208.19,208.6,208.09,208.5,19301.0,200.9552,201.3509,200.8587,201.2544,19301.0
2021-01-22 13:30:00,208.46,208.86,208.35,208.35,16333.0,201.2158,201.6019,201.1096,201.1096,16333.0
2021-01-22 14:00:00,208.41,208.63,208.18,208.26,20374.0,201.1675,201.3799,200.9455,201.0228,20374.0
2021-01-22 14:30:00,208.15,208.31,207.61,207.76,30599.0,200.9166,201.071,200.3953,200.5401,30599.0
2021-01-22 15:00:00,207.76,207.94,207.0,207.21,38994.0,200.5401,200.7139,199.8065,200.0092,38994.0
2021-01-22 15:30:00,207.22,207.22,206.31,206.33,177665.0,200.0189,200.0189,199.1405,199.1598,177665.0
2021-01-25 09:30:00,205.8,208.46,205.7,207.91,62729.0,198.6482,201.2158,198.5517,200.6849,62729.0
2021-01-25 10:00:00,208.14,209.0,207.8,208.62,68927.0,200.9069,201.737,200.5787,201.3702,68927.0
2021-01-25 10:30:00,208.51,209.83,208.1,209.06,43618.0,201.2641,202.5382,200.8683,201.795,43618.0
2021-01-25 11:00:00,208.9,209.31,207.63,208.17,55816.0,201.6405,202.0363,200.4147,200.9359,55816.0
2021-01-25 11:30:00,208.2,209.06,208.1,208.77,47730.0,200.9648,201.795,200.8683,201.515,47730.0
2021-01-25 12:00:00,208.78,209.15,208.39,208.6,49615.0,201.5247,201.8818,201.1482,201.3509,49615.0
2021-01-25 12:30:00,208.6,209.49,208.41,209.23,34020.0,201.3509,202.21,201.1675,201.9591,34020.0
2021-01-25 13:00:00,209.3,209.5,208.78,209.37,39517.0,202.0266,202.2197,201.5247,202.0942,39517.0
2021-01-25 13:30:00,209.53,209.65,208.95,209.26,46349.0,202.2486,202.3645,201.6888,201.988,46349.0
2021-01-25 14:00:00,209.24,209.46,208.9,209.18,28520.0,201.9687,202.1811,201.6405,201.9108,28520.0
2021-01-25 14:30:00,209.16,209.36,208.81,208.81,37515.0,201.8915,202.0845,201.5536,201.5536,37515.0
2021-01-25 15:00:00,208.85,209.12,208.19,208.31,62958.0,201.5923,201.8529,200.9552,201.071,62958.0
2021-01-25 15:30:00,208.34,208.77,207.89,208.71,101714.0,201.1,201.515,200.6656,201.4571,101714.0
2021-01-26 09:30:00,208.96,209.69,207.78,208.72,57019.0,201.6984,202.4031,200.5594,201.4668,57019.0
2021-01-26 10:00:00,208.43,208.82,207.15,208.4,41571.0,201.1869,201.5633,199.9513,201.1579,41571.0
2021-01-26 10:30:00,208.51,208.72,207.79,208.14,38840.0,201.2641,201.4668,200.5691,200.9069,38840.0
2021-01-26 11:00:00,208.15,209.59,207.88,209.34,47642.0,200.9166,202.3065,200.656,202.0652,47642.0
2021-01-26 11:30:00,209.42,209.45,208.82,209.04,49583.0,202.1424,202.1714,201.5633,201.7757,49583.0
2021-01-26 12:00:00,208.98,209.37,208.38,209.22,37806.0,201.7177,202.0942,201.1386,201.9494,37806.0
2021-01-26 12:30:00,209.09,209.87,208.93,209.74,34620.0,201.8239,202.5768,201.6695,202.4513,34620.0
2021-01-26 13:00:00,209.78,210.01,209.3,209.56,27258.0,202.4899,202.7119,202.0266,202.2776,27258.0
2021-01-26 13:30:00,209.58,210.08,209.51,209.81,27336.0,202.2969,202.7795,202.2293,202.5189,27336.0
2021-01-26 14:00:00,209.79,210.1,209.2,209.72,79520.0,202.4996,202.7988,201.9301,202.432,79520.0
2021-01-26 14:30:00,209.72,210.68,209.61,210.14,85755.0,202.432,203.3587,202.3258,202.8374,85755.0
2021-01-26 15:00:00,210.11,211.12,210.02,210.99,62107.0,202.8085,203.7834,202.7216,203.6579,62107.0
2021-01-26 15:30:00,211.07,211.44,210.06,210.28,237455.0,203.7351,204.0923,202.7602,202.9726,237455.0
2021-01-27 09:30:00,207.65,209.46,206.48,207.94,118253.0,200.434,202.1811,199.3046,200.7139,118253.0
2021-01-27 10:00:00,208.22,211.62,207.99,211.04,108234.0,200.9841,204.266,200.7621,203.7062,108234.0
2021-01-27 10:30:00,210.26,210.68,209.26,209.96,41883.0,202.9533,203.3587,201.988,202.6637,41883.0
2021-01-27 11:00:00,210.06,210.36,207.86,208.43,105892.0,202.7602,203.0498,200.6367,201.1869,105892.0
2021-01-27 11:30:00,208.31,208.37,205.15,205.16,115623.0,201.071,201.1289,198.0208,198.0305,115623.0
2021-01-27 12:00:00,205.15,208.02,204.95,207.34,56825.0,198.0208,200.7911,197.8278,200.1347,56825.0
2021-01-27 12:30:00,207.19,208.65,206.82,208.36,32166.0,199.9899,201.3992,199.6328,201.1193,32166.0
2021-01-27 13:00:00,208.51,209.58,208.25,208.5,56021.0,201.2641,202.2969,201.0131,201.2544,56021.0
2021-01-27 13:30:00,208.48,209.25,208.03,208.27,70968.0,201.2351,201.9784,200.8008,201.0324,70968.0
2021-01-27 14:00:00,207.98,208.22,206.47,207.78,67565.0,200.7525,200.9841,199.295,200.5594,67565.0
2021-01-27 14:30:00,207.77,209.16,206.7,208.89,97438.0,200.5498,201.8915,199.517,201.6309,97438.0
2021-01-27 15:00:00,208.59,208.59,207.06,207.33,87844.0,201.3413,201.3413,199.8645,200.1251,87844.0
2021-01-27 15:30:00,207.26,207.38,206.06,206.82,211758.0,200.0575,200.1733,198.8992,199.6328,211758.0
2021-01-28 09:30:00,208.54,210.26,207.46,209.29,50133.0,201.293,202.9533,200.2506,202.017,50133.0
2021-01-28 10:00:00,209.65,210.42,208.29,208.99,62469.0,202.3645,203.1077,201.0517,201.7274,62469.0
2021-01-28 10:30:00,209.0,209.03,207.5,208.26,64303.0,201.737,201.766,200.2892,201.0228,64303.0
2021-01-28 11:00:00,208.34,208.9,207.78,208.29,52241.0,201.1,201.6405,200.5594,201.0517,52241.0
2021-01-28 11:30:00,208.32,208.98,207.9,207.92,60954.0,201.0807,201.7177,200.6753,200.6946,60954.0
2021-01-28 12:00:00,208.12,209.09,208.02,208.65,35598.0,200.8876,201.8239,200.7911,201.3992,35598.0
2021-01-28 12:30:00,208.64,209.09,208.2,208.62,42823.0,201.3896,201.8239,200.9648,201.3702,42823.0
2021-01-28 13:00:00,208.55,208.81,208.06,208.47,34215.0,201.3027,201.5536,200.8297,201.2255,34215.0
2021-01-28 13:30:00,208.51,208.89,208.41,208.82,36170.0,201.2641,201.6309,201.1675,201.5633,36170.0
2021-01-28 14:00:00,208.8,209.32,208.68,209.01,34085.0,201.544,202.0459,201.4282,201.7467,34085.0
2021-01-28 14:30:00,209.04,209.05,207.48,207.86,48175.0,201.7757,201.7853,200.2699,200.6367,48175.0
2021-01-28 15:00:00,207.77,208.53,207.77,207.96,67255.0,200.5498,201.2834,200.5498,200.7332,67255.0
2021-01-28 15:30:00,207.92,208.06,206.55,206.56,206245.0,200.6946,200.8297,199.3722,199.3818,206245.0
2021-01-29 09:30:00,205.61,206.64,203.52,206.62,73268.0,198.9144,199.9108,196.8924,199.8915,73268.0
2021-01-29 10:00:00,206.2,206.64,205.34,206.03,40800.0,199.4851,199.9108,198.6531,199.3207,40800.0
2021-01-29 10:30:00,206.1,206.68,205.53,206.37,52079.0,199.3884,199.9495,198.837,199.6496,52079.0
2021-01-29 11:00:00,206.19,206.34,204.3,204.48,80903.0,199.4755,199.6206,197.647,197.8211,80903.0
2021-01-29 11:30:00,204.38,204.67,203.85,204.46,39523.0,197.7244,198.005,197.2117,197.8018,39523.0
2021-01-29 12:00:00,204.38,204.9,203.63,204.1,37605.0,197.7244,198.2275,196.9988,197.4535,37605.0
2021-01-29 12:30:00,204.04,204.68,202.81,202.81,56152.0,197.3955,198.0146,196.2055,196.2055,56152.0
2021-01-29 13:00:00,202.77,203.89,202.32,203.62,91630.0,196.1668,197.2504,195.7315,196.9892,91630.0
2021-01-29 13:30:00,203.67,203.86,203.09,203.21,34645.0,197.0375,197.2213,196.4764,196.5925,34645.0
2021-01-29 14:00:00,203.2,204.51,203.2,204.26,29380.0,196.5828,197.8502,196.5828,197.6083,29380.0
2021-01-29 14:30:00,204.09,204.7,203.75,204.32,57397.0,197.4438,198.034,197.1149,197.6664,57397.0
2021-01-29 15:00:00,204.28,204.46,203.36,203.61,175439.0,197.6277,197.8018,196.7376,196.9795,175439.0
2021-01-29 15:30:00,203.71,204.3,203.0,203.03,153386.0,197.0762,197.647,196.3893,196.4184,153386.0
2021-02-01 09:30:00,204.22,206.08,203.26,205.72,135647.0,197.5696,199.369,196.6409,199.0208,135647.0
2021-02-01 10:00:00,205.5,206.27,204.64,205.44,150394.0,198.8079,199.5529,197.9759,198.7499,150394.0
2021-02-01 10:30:00,205.57,206.21,205.25,206.01,123618.0,198.8757,199.4948,198.5661,199.3013,123618.0
2021-02-01 11:00:00,205.95,207.16,205.93,206.48,117559.0,199.2433,200.4139,199.2239,199.756,117559.0
2021-02-01 11:30:00,206.38,207.64,206.3,207.09,96624.0,199.6593,200.8782,199.5819,200.3462,96624.0
2021-02-01 12:00:00,207.15,209.13,207.15,208.73,63602.0,200.4042,202.3197,200.4042,201.9327,63602.0
2021-02-01 12:30:00,208.68,208.85,207.4,207.4,67733.0,201.8844,202.0488,200.6461,200.6461,67733.0
2021-02-01 13:00:00,207.56,207.72,206.65,206.8,64681.0,200.8008,200.9556,199.9205,200.0656,64681.0
2021-02-01 13:30:00,206.78,207.06,206.27,206.78,117202.0,200.0462,200.3171,199.5529,200.0462,117202.0
2021-02-01 14:00:00,206.72,207.07,206.24,207.02,66077.0,199.9882,200.3268,199.5238,200.2784,66077.0
2021-02-01 14:30:00,207.02,207.61,206.63,206.7,61091.0,200.2784,200.8492,199.9011,199.9689,61091.0
2021-02-01 15:00:00,206.74,207.17,206.66,207.09,63893.0,200.0076,200.4235,199.9302,200.3462,63893.0
2021-02-01 15:30:00,207.09,207.48,206.63,206.73,201282.0,200.3462,200.7235,199.9011,199.9979,201282.0
2021-02-02 09:30:00,208.53,210.67,208.05,210.13,111351.0,201.7393,203.8096,201.2749,203.2872,111351.0
2021-02-02 10:00:00,210.04,211.29,209.94,210.31,75043.0,203.2001,204.4094,203.1033,203.4613,75043.0
2021-02-02 10:30:00,210.35,211.2,210.15,210.9,69476.0,203.5,204.3223,203.3065,204.0321,69476.0
2021-02-02 11:00:00,210.81,211.57,210.41,210.87,38956.0,203.945,204.6803,203.558,204.0031,38956.0
2021-02-02 11:30:00,210.83,211.2,210.41,210.69,50022.0,203.9644,204.3223,203.558,203.8289,50022.0
2021-02-02 12:00:00,210.66,211.1,210.28,210.28,40805.0,203.7999,204.2256,203.4323,203.4323,40805.0
2021-02-02 12:30:00,210.37,210.78,210.01,210.71,22666.0,203.5193,203.916,203.1711,203.8483,22666.0
2021-02-02 13:00:00,210.75,211.32,210.5,211.22,59978.0,203.887,204.4384,203.6451,204.3417,59978.0
2021-02-02 13:30:00,211.23,211.32,210.26,210.38,48859.0,204.3513,204.4384,203.4129,203.529,48859.0
2021-02-02 14:00:00,210.46,211.2,210.42,210.67,32314.0,203.6064,204.3223,203.5677,203.8096,32314.0
2021-02-02 14:30:00,210.68,210.81,210.49,210.73,41869.0,203.8192,203.945,203.6354,203.8676,41869.0
2021-02-02 15:00:00,210.71,210.71,210.02,210.17,45064.0,203.8483,203.8483,203.1807,203.3259,45064.0
2021-02-02 15:30:00,210.23,210.74,209.72,210.05,158145.0,203.3839,203.8773,202.8905,203.2098,158145.0
2021-02-03 09:30:00,209.5,210.34,207.5,207.51,59116.0,202.6777,203.4903,200.7428,200.7525,59116.0
2021-02-03 10:00:00,207.52,208.48,206.7,206.7,81032.0,200.7622,201.6909,199.9689,199.9689,81032.0
2021-02-03 10:30:00,206.68,207.16,206.13,206.86,64154.0,199.9495,200.4139,199.4174,200.1236,64154.0
2021-02-03 11:00:00,206.86,208.11,206.2,208.02,58548.0,200.1236,201.3329,199.4851,201.2459,58548.0
2021-02-03 11:30:00,208.04,208.19,207.01,207.01,92233.0,201.2652,201.4103,200.2688,200.2688,92233.0
2021-02-03 12:00:00,206.98,207.11,206.49,206.57,19095.0,200.2397,200.3655,199.7657,199.8431,19095.0
2021-02-03 12:30:00,206.65,206.81,206.21,206.49,16174.0,199.9205,200.0753,199.4948,199.7657,16174.0
2021-02-03 13:00:00,206.6,207.01,206.48,206.55,22267.0,199.8721,200.2688,199.756,199.8237,22267.0
2021-02-03 13:30:00,206.49,207.06,206.25,206.47,39622.0,199.7657,200.3171,199.5335,199.7463,39622.0
2021-02-03 14:00:00,206.51,206.58,205.83,205.92,30952.0,199.785,199.8528,199.1272,199.2143,30952.0
2021-02-03 14:30:00,205.87,206.07,205.44,205.52,64927.0,199.1659,199.3594,198.7499,198.8273,64927.0
2021-02-03 15:00:00,205.55,205.85,205.33,205.58,28507.0,198.8563,199.1465,198.6435,198.8853,28507.0
2021-02-03 15:30:00,205.56,205.61,204.78,205.28,149030.0,198.866,198.9144,198.1114,198.5951,149030.0
2021-02-04 09:30:00,205.96,207.06,204.26,207.03,62569.0,199.253,200.3171,197.6083,200.2881,62569.0
2021-02-04 10:00:00,207.17,207.98,206.85,207.8,52592.0,200.4235,201.2072,200.114,201.033,52592.0
2021-02-04 10:30:00,207.72,207.95,206.83,207.49,48818.0,200.9556,201.1781,200.0946,200.7331,48818.0
2021-02-04 11:00:00,207.47,208.51,207.3,207.83,49397.0,200.7138,201.7199,200.5493,201.0621,49397.0
2021-02-04 11:30:00,207.78,208.0,207.22,207.69,33065.0,201.0137,201.2265,200.4719,200.9266,33065.0
2021-02-04 12:00:00,207.9,207.9,206.66,206.7,37814.0,201.1298,201.1298,199.9302,199.9689,37814.0
2021-02-04 12:30:00,206.72,206.84,205.56,205.93,35972.0,199.9882,200.1043,198.866,199.2239,35972.0
2021-02-04 13:00:00,205.88,206.18,205.45,205.7,31228.0,199.1756,199.4658,198.7596,199.0014,31228.0
2021-02-04 13:30:00,205.61,205.83,205.45,205.48,28967.0,198.9144,199.1272,198.7596,198.7886,28967.0
2021-02-04 14:00:00,205.49,205.83,205.3,205.61,72282.0,198.7983,199.1272,198.6144,198.9144,72282.0
2021-02-04 14:30:00,205.66,206.95,205.58,206.51,136762.0,198.9627,200.2107,198.8853,199.785,136762.0
2021-02-04 15:00:00,206.51,206.79,206.23,206.79,45205.0,199.785,200.0559,199.5142,200.0559,45205.0
2021-02-04 15:30:00,206.75,208.22,206.7,208.21,219993.0,200.0172,201.4394,199.9689,201.4297,219993.0
2021-02-05 09:30:00,210.65,220.78,209.57,219.43,282469.0,203.7902,213.5903,202.7454,212.2843,282469.0
2021-02-05 10:00:00,219.42,220.09,216.35,216.86,101544.0,212.2746,212.9228,209.3046,209.798,101544.0
2021-02-05 10:30:00,216.86,220.68,216.86,220.67,186795.0,209.798,213.4936,209.798,213.4839,186795.0
2021-02-05 11:00:00,220.78,221.72,218.97,221.47,80863.0,213.5903,214.4997,211.8393,214.2579,80863.0
2021-02-05 11:30:00,221.47,221.7,220.34,220.56,53644.0,214.2579,214.4804,213.1647,213.3775,53644.0
2021-02-05 12:00:00,220.59,221.54,220.45,220.96,73094.0,213.4065,214.3256,213.2711,213.7645,73094.0
2021-02-05 12:30:00,220.82,222.18,220.4,222.17,76121.0,213.629,214.9448,213.2227,214.9351,76121.0
2021-02-05 13:00:00,222.22,222.48,221.29,222.0,49249.0,214.9834,215.235,214.0837,214.7706,49249.0
2021-02-05 13:30:00,222.08,222.9,221.86,222.27,52459.0,214.848,215.6413,214.6352,215.0318,52459.0
2021-02-05 14:00:00,222.24,222.37,221.42,221.98,62927.0,215.0028,215.1286,214.2095,214.7513,62927.0
2021-02-05 14:30:00,221.92,222.04,220.7,221.45,58696.0,214.6932,214.8093,213.5129,214.2385,58696.0
2021-02-05 15:00:00,221.31,222.03,220.89,222.03,66415.0,214.1031,214.7996,213.6968,214.7996,66415.0
2021-02-05 15:30:00,221.97,223.4,221.92,223.31,237013.0,214.7416,216.125,214.6932,216.038,237013.0
2021-02-08 09:30:00,223.87,224.73,223.0,223.03,129997.0,216.5797,217.4117,215.738,215.7671,129997.0
2021-02-08 10:00:00,222.93,224.2,222.93,223.8,60374.0,215.6703,216.899,215.6703,216.512,60374.0
2021-02-08 10:30:00,223.85,223.95,223.1,223.65,50782.0,216.5604,216.6571,215.8348,216.3669,50782.0
2021-02-08 11:00:00,223.64,223.64,221.89,222.13,50003.0,216.3572,216.3572,214.6642,214.8964,50003.0
2021-02-08 11:30:00,222.14,223.03,222.07,222.25,39460.0,214.9061,215.7671,214.8383,215.0125,39460.0
2021-02-08 12:00:00,222.33,222.33,221.12,221.61,42685.0,215.0899,215.0899,213.9193,214.3933,42685.0
2021-02-08 12:30:00,221.62,223.27,221.52,223.21,49104.0,214.403,215.9993,214.3062,215.9412,49104.0
2021-02-08 13:00:00,223.34,223.76,222.88,223.25,35558.0,216.067,216.4733,215.622,215.9799,35558.0
2021-02-08 13:30:00,223.24,223.81,222.9,222.9,63022.0,215.9702,216.5217,215.6413,215.6413,63022.0
2021-02-08 14:00:00,223.03,224.0,222.88,223.65,51616.0,215.7671,216.7055,215.622,216.3669,51616.0
2021-02-08 14:30:00,223.7,224.22,223.3,224.15,48942.0,216.4153,216.9183,216.0283,216.8506,48942.0
2021-02-08 15:00:00,224.2,224.82,224.0,224.31,65690.0,216.899,217.4988,216.7055,217.0054,65690.0
2021-02-08 15:30:00,224.29,225.72,224.19,225.72,163892.0,216.986,218.3695,216.8893,218.3695,163892.0
2021-02-09 09:30:00,225.28,228.15,225.07,226.15,71405.0,217.9438,220.7203,217.7406,218.7855,71405.0
2021-02-09 10:00:00,226.17,227.76,226.17,227.76,52344.0,218.8048,220.343,218.8048,220.343,52344.0
2021-02-09 10:30:00,227.78,229.19,227.66,228.73,65499.0,220.3624,221.7265,220.2463,221.2815,65499.0
2021-02-09 11:00:00,228.77,228.77,226.77,227.03,65152.0,221.3201,221.3201,219.3853,219.6368,65152.0
2021-02-09 11:30:00,227.1,227.42,226.64,227.13,130325.0,219.7045,220.0141,219.2595,219.7336,130325.0
2021-02-09 12:00:00,226.9,227.56,226.66,227.49,76238.0,219.511,220.1496,219.2789,220.0818,76238.0
2021-02-09 12:30:00,227.4,227.86,226.47,226.69,71780.0,219.9948,220.4398,219.095,219.3079,71780.0
2021-02-09 13:00:00,226.86,226.96,226.4,226.77,50693.0,219.4723,219.5691,219.0273,219.3853,50693.0
2021-02-09 13:30:00,226.74,227.29,226.58,227.22,24618.0,219.3563,219.8883,219.2015,219.8206,24618.0
2021-02-09 14:00:00,227.25,227.3,226.65,226.94,35064.0,219.8496,219.898,219.2692,219.5497,35064.0
2021-02-09 14:30:00,227.01,227.57,226.98,227.43,25513.0,219.6175,220.1592,219.5884,220.0238,25513.0
2021-02-09 15:00:00,227.45,227.71,227.3,227.47,35880.0,220.0431,220.2947,219.898,220.0625,35880.0
2021-02-09 15:30:00,227.51,228.64,227.17,228.44,184384.0,220.1012,221.1944,219.7723,221.0009,184384.0
2021-02-10 09:30:00,228.97,230.62,228.17,228.94,50345.0,221.5136,223.1099,220.7397,221.4846,50345.0
2021-02-10 10:00:00,229.12,230.37,228.36,228.72,43531.0,221.6588,222.868,220.9235,221.2718,43531.0
2021-02-10 10:30:00,228.85,229.41,227.85,228.83,84168.0,221.3975,221.9393,220.4301,221.3782,84168.0
2021-02-10 11:00:00,228.64,228.88,228.21,228.26,114862.0,221.1944,221.4266,220.7784,220.8268,114862.0
2021-02-10 11:30:00,228.22,228.22,226.4,226.74,41691.0,220.7881,220.7881,219.0273,219.3563,41691.0
2021-02-10 12:00:00,226.6,227.05,225.78,226.94,44363.0,219.2208,219.6562,218.4275,219.5497,44363.0
2021-02-10 12:30:00,226.88,227.55,226.44,227.44,32107.0,219.4917,220.1399,219.066,220.0335,32107.0
2021-02-10 13:00:00,227.37,227.71,226.95,227.6,34238.0,219.9657,220.2947,219.5594,220.1883,34238.0
2021-02-10 13:30:00,227.66,228.65,227.47,228.38,62399.0,220.2463,221.2041,220.0625,220.9428,62399.0
2021-02-10 14:00:00,228.48,228.78,227.93,228.12,56537.0,221.0396,221.3298,220.5075,220.6913,56537.0
2021-02-10 14:30:00,228.16,228.46,227.58,227.94,48302.0,220.73,221.0202,220.1689,220.5172,48302.0
2021-02-10 15:00:00,228.05,228.33,227.62,227.71,90320.0,220.6236,220.8945,220.2076,220.2947,90320.0
2021-02-10 15:30:00,227.72,227.79,226.21,226.56,232791.0,220.3043,220.3721,218.8435,219.1821,232791.0
2021-02-11 09:30:00,228.9,232.0,228.43,231.02,114700.0,221.4459,224.445,220.9912,223.4969,114700.0
2021-02-11 10:00:00,231.0,232.15,230.47,231.19,71316.0,223.4775,224.5901,222.9648,223.6613,71316.0
2021-02-11 10:30:00,231.2,231.27,229.84,229.92,50885.0,223.671,223.7387,222.3553,222.4327,50885.0
2021-02-11 11:00:00,229.94,230.58,229.83,230.56,39443.0,222.452,223.0712,222.3456,223.0519,39443.0
2021-02-11 11:30:00,230.56,230.56,228.9,229.01,59673.0,223.0519,223.0519,221.4459,221.5523,59673.0
2021-02-11 12:00:00,228.95,229.24,227.9,228.12,67667.0,221.4943,221.7748,220.4785,220.6913,67667.0
2021-02-11 12:30:00,228.16,228.38,227.87,227.96,40017.0,220.73,220.9428,220.4495,220.5365,40017.0
2021-02-11 13:00:00,227.99,229.24,227.7,229.08,39148.0,220.5656,221.7748,220.285,221.6201,39148.0
2021-02-11 13:30:00,229.09,229.26,228.53,228.53,31313.0,221.6297,221.7942,221.088,221.088,31313.0
2021-02-11 14:00:00,228.63,229.76,228.15,229.42,49523.0,221.1847,222.2779,220.7203,221.949,49523.0
2021-02-11 14:30:00,229.44,229.52,228.79,229.42,36134.0,221.9683,222.0457,221.3395,221.949,36134.0
2021-02-11 15:00:00,229.43,229.59,228.86,229.06,67429.0,221.9587,222.1134,221.4072,221.6007,67429.0
2021-02-11 15:30:00,229.11,229.41,228.66,229.32,129948.0,221.6491,221.9393,221.2137,221.8522,129948.0
2021-02-12 09:30:00,228.85,231.2,228.63,231.09,66014.0,221.3975,223.671,221.1847,223.5646,66014.0
2021-02-12 10:00:00,231.09,231.1,228.99,229.61,44260.0,223.5646,223.5743,221.533,222.1328,44260.0
2021-02-12 10:30:00,229.7,229.7,228.85,229.4,33876.0,222.2199,222.2199,221.3975,221.9296,33876.0
2021-02-12 11:00:00,229.37,229.49,228.03,228.24,24458.0,221.9006,222.0167,220.6042,220.8074,24458.0
2021-02-12 11:30:00,228.25,228.66,227.97,228.27,37018.0,220.8171,221.2137,220.5462,220.8364,37018.0
2021-02-12 12:00:00,228.34,228.35,227.85,228.02,33311.0,220.9042,220.9138,220.4301,220.5946,33311.0
2021-02-12 12:30:00,228.03,228.32,227.98,228.02,29765.0,220.6042,220.8848,220.5559,220.5946,29765.0
2021-02-12 13:00:00,227.97,228.12,227.56,227.62,24294.0,220.5462,220.6913,220.1496,220.2076,24294.0
2021-02-12 13:30:00,227.61,228.12,227.29,227.46,27473.0,220.1979,220.6913,219.8883,220.0528,27473.0
2021-02-12 14:00:00,227.46,227.73,227.22,227.68,21474.0,220.0528,220.314,219.8206,220.2656,21474.0
2021-02-12 14:30:00,227.72,227.72,226.31,226.47,51251.0,220.3043,220.3043,218.9403,219.095,51251.0
2021-02-12 15:00:00,226.53,227.55,226.23,227.26,38653.0,219.1531,220.1399,218.8629,219.8593,38653.0
2021-02-12 15:30:00,227.24,228.26,227.08,228.19,105109.0,219.84,220.8268,219.6852,220.759,105109.0
2021-02-16 09:30:00,224.89,229.59,224.62,229.49,135717.0,217.5665,222.1134,217.3053,222.0167,135717.0
2021-02-16 10:00:00,229.45,230.33,227.73,228.09,114923.0,221.978,222.8293,220.314,220.6623,114923.0
2021-02-16 10:30:00,228.19,228.48,225.64,226.6,48668.0,220.759,221.0396,218.2921,219.2208,48668.0
2021-02-16 11:00:00,226.65,227.31,226.44,226.66,40580.0,219.2692,219.9077,219.066,219.2789,40580.0
2021-02-16 11:30:00,226.63,226.94,226.27,226.65,44016.0,219.2498,219.5497,218.9016,219.2692,44016.0
2021-02-16 12:00:00,226.56,227.49,226.55,226.97,28705.0,219.1821,220.0818,219.1724,219.5788,28705.0
2021-02-16 12:30:00,227.05,227.67,226.83,227.23,22142.0,219.6562,220.256,219.4433,219.8303,22142.0
2021-02-16 13:00:00,227.19,227.73,227.07,227.35,80942.0,219.7916,220.314,219.6755,219.9464,80942.0
2021-02-16 13:30:00,227.28,227.35,226.57,227.01,27883.0,219.8787,219.9464,219.1918,219.6175,27883.0
2021-02-16 14:00:00,227.0,227.62,226.72,227.62,19399.0,219.6078,220.2076,219.3369,220.2076,19399.0
2021-02-16 14:30:00,227.57,227.88,227.15,227.45,25492.0,220.1592,220.4591,219.7529,220.0431,25492.0
2021-02-16 15:00:00,227.48,227.62,227.01,227.24,39237.0,220.0722,220.2076,219.6175,219.84,39237.0
2021-02-16 15:30:00,227.24,227.55,226.68,227.09,209993.0,219.84,220.1399,219.2982,219.6949,209993.0
2021-02-17 09:30:00,226.04,228.44,225.63,227.79,72758.0,218.6791,221.0009,218.2824,220.3721,72758.0
2021-02-17 10:00:00,227.41,228.19,226.93,227.69,26182.0,220.0044,220.759,219.5401,220.2753,26182.0
2021-02-17 10:30:00,227.69,228.03,226.75,226.88,32322.0,220.2753,220.6042,219.3659,219.4917,32322.0
2021-02-17 11:00:00,226.86,226.96,225.86,226.77,50997.0,219.4723,219.5691,218.5049,219.3853,50997.0
2021-02-17 11:30:00,226.77,228.13,226.73,228.06,22983.0,219.3853,220.701,219.3466,220.6333,22983.0
2021-02-17 12:00:00,228.11,228.21,227.64,227.92,26602.0,220.6816,220.7784,220.2269,220.4978,26602.0
2021-02-17 12:30:00,227.96,228.27,227.74,227.8,16947.0,220.5365,220.8364,220.3237,220.3817,16947.0
2021-02-17 13:00:00,227.81,228.03,227.16,227.27,30605.0,220.3914,220.6042,219.7626,219.869,30605.0
2021-02-17 13:30:00,227.25,228.17,227.25,228.01,21524.0,219.8496,220.7397,219.8496,220.5849,21524.0
2021-02-17 14:00:00,228.05,228.8,228.05,228.22,25165.0,220.6236,221.3492,220.6236,220.7881,25165.0
2021-02-17 14:30:00,228.16,228.57,227.78,228.47,14611.0,220.73,221.1267,220.3624,221.0299,14611.0
2021-02-17 15:00:00,228.42,228.92,228.35,228.35,23395.0,220.9815,221.4653,220.9138,220.9138,23395.0
2021-02-17 15:30:00,228.39,229.26,228.14,229.16,91725.0,220.9525,221.7942,220.7107,221.6974,91725.0
2021-02-18 09:30:00,228.01,228.84,225.32,227.0,182045.0,220.5849,221.3879,217.9825,219.6078,182045.0
2021-02-18 10:00:00,227.03,229.82,226.89,226.94,204688.0,219.6368,222.336,219.5014,219.5497,204688.0
2021-02-18 10:30:00,227.02,228.8,226.68,228.48,233192.0,219.6271,221.3492,219.2982,221.0396,233192.0
2021-02-18 11:00:00,228.58,229.54,228.09,228.9,158659.0,221.1363,222.0651,220.6623,221.4459,158659.0
2021-02-18 11:30:00,228.84,228.98,228.2,228.58,62514.0,221.3879,221.5233,220.7687,221.1363,62514.0
2021-02-18 12:00:00,228.58,228.63,226.93,227.27,112488.0,221.1363,221.1847,219.5401,219.869,112488.0
2021-02-18 12:30:00,227.26,227.56,226.59,226.66,61744.0,219.8593,220.1496,219.2111,219.2789,61744.0
2021-02-18 13:00:00,226.65,227.38,226.55,227.13,58492.0,219.2692,219.9754,219.1724,219.7336,58492.0
2021-02-18 13:30:00,227.23,227.85,226.99,227.62,42527.0,219.8303,220.4301,219.5981,220.2076,42527.0
2021-02-18 14:00:00,227.63,228.37,227.4,227.48,63777.0,220.2173,220.9332,219.9948,220.0722,63777.0
2021-02-18 14:30:00,227.48,227.66,227.24,227.47,60822.0,220.0722,220.2463,219.84,220.0625,60822.0
2021-02-18 15:00:00,227.46,227.84,227.15,227.32,72029.0,220.0528,220.4204,219.7529,219.9174,72029.0
2021-02-18 15:30:00,227.35,227.5,226.12,227.34,242869.0,219.9464,220.0915,218.7564,219.9367,242869.0
2021-02-19 09:30:00,228.54,229.67,227.72,228.92,94886.0,221.0976,222.1908,220.3043,221.4653,94886.0
2021-02-19 10:00:00,228.9,229.55,228.58,229.3,45032.0,221.4459,222.0747,221.1363,221.8329,45032.0
2021-02-19 10:30:00,229.22,229.49,228.57,229.21,53501.0,221.7555,222.0167,221.1267,221.7458,53501.0
2021-02-19 11:00:00,229.17,229.67,228.27,228.33,53112.0,221.7071,222.1908,220.8364,220.8945,53112.0
2021-02-19 11:30:00,228.21,228.61,228.19,228.33,29398.0,220.7784,221.1654,220.759,220.8945,29398.0
2021-02-19 12:00:00,228.33,228.63,227.94,228.15,23941.0,220.8945,221.1847,220.5172,220.7203,23941.0
2021-02-19 12:30:00,228.12,229.29,228.12,229.26,22702.0,220.6913,221.8232,220.6913,221.7942,22702.0
2021-02-19 13:00:00,229.27,229.4,228.82,228.93,22345.0,221.8039,221.9296,221.3685,221.4749,22345.0
2021-02-19 13:30:00,228.93,229.16,228.73,229.14,36952.0,221.4749,221.6974,221.2815,221.6781,36952.0
2021-02-19 14:00:00,229.19,229.24,228.46,228.46,29818.0,221.7265,221.7748,221.0202,221.0202,29818.0
2021-02-19 14:30:00,228.43,229.17,228.43,228.62,22958.0,220.9912,221.7071,220.9912,221.175,22958.0
2021-02-19 15:00:00,228.57,228.84,228.41,228.59,63842.0,221.1267,221.3879,220.9719,221.146,63842.0
2021-02-19 15:30:00,228.57,229.19,228.3,228.42,186607.0,221.1267,221.7265,220.8655,220.9815,186607.0
2021-02-22 09:30:00,228.08,228.77,226.63,228.42,44603.0,220.6526,221.3201,219.2498,220.9815,44603.0
2021-02-22 10:00:00,228.49,229.15,228.25,228.59,54262.0,221.0493,221.6878,220.8171,221.146,54262.0
2021-02-22 10:30:00,228.56,228.79,227.34,227.68,47608.0,221.117,221.3395,219.9367,220.2656,47608.0
2021-02-22 11:00:00,227.6,228.85,227.6,228.63,28597.0,220.1883,221.3975,220.1883,221.1847,28597.0
2021-02-22 11:30:00,228.53,228.81,228.01,228.71,49284.0,221.088,221.3588,220.5849,221.2621,49284.0
2021-02-22 12:00:00,228.71,229.66,228.61,229.45,45526.0,221.2621,222.1812,221.1654,221.978,45526.0
2021-02-22 12:30:00,229.33,229.96,229.23,229.74,27103.0,221.8619,222.4714,221.7652,222.2586,27103.0
2021-02-22 13:00:00,229.76,229.82,229.07,229.11,32007.0,222.2779,222.336,221.6104,221.6491,32007.0
2021-02-22 13:30:00,229.18,229.59,229.07,229.25,28653.0,221.7168,222.1134,221.6104,221.7845,28653.0
2021-02-22 14:00:00,229.28,229.61,229.21,229.61,31556.0,221.8135,222.1328,221.7458,222.1328,31556.0
2021-02-22 14:30:00,229.66,229.78,229.01,229.04,33478.0,222.1812,222.2973,221.5523,221.5814,33478.0
2021-02-22 15:00:00,229.11,229.33,228.84,229.21,48145.0,221.6491,221.8619,221.3879,221.7458,48145.0
2021-02-22 15:30:00,229.21,229.52,228.52,228.73,215515.0,221.7458,222.0457,221.0783,221.2815,215515.0
2021-02-23 09:30:00,229.79,229.99,227.27,227.29,60000.0,222.3069,222.5004,219.869,219.8883,60000.0
2021-02-23 10:00:00,227.06,228.71,226.91,227.9,43122.0,219.6658,221.2621,219.5207,220.4785,43122.0
2021-02-23 10:30:00,227.84,228.32,227.71,227.97,44828.0,220.4204,220.8848,220.2947,220.5462,44828.0
2021-02-23 11:00:00,228.05,229.16,227.82,228.96,53629.0,220.6236,221.6974,220.4011,221.504,53629.0
2021-02-23 11:30:00,228.77,229.43,228.47,229.16,31873.0,221.3201,221.9587,221.0299,221.6974,31873.0
2021-02-23 12:00:00,229.22,229.57,228.82,229.53,23354.0,221.7555,222.0941,221.3685,222.0554,23354.0
2021-02-23 12:30:00,229.42,229.75,229.02,229.49,60922.0,221.949,222.2682,221.562,222.0167,60922.0
2021-02-23 13:00:00,229.48,230.11,229.4,229.67,100813.0,222.007,222.6165,221.9296,222.1908,100813.0
2021-02-23 13:30:00,229.67,229.91,229.34,229.76,53688.0,222.1908,222.423,221.8716,222.2779,53688.0
2021-02-23 14:00:00,229.75,230.52,229.73,230.19,88384.0,222.2682,223.0132,222.2489,222.6939,88384.0
2021-02-23 14:30:00,230.16,230.52,229.75,230.18,70197.0,222.6649,223.0132,222.2682,222.6842,70197.0
2021-02-23 15:00:00,230.2,231.28,230.19,231.22,83835.0,222.7036,223.7484,222.6939,223.6904,83835.0
2021-02-23 15:30:00,231.22,231.43,230.67,231.28,168882.0,223.6904,223.8935,223.1583,223.7484,168882.0
2021-02-24 09:30:00,230.95,232.85,229.97,232.64,48511.0,223.4292,225.2673,222.4811,225.0641,48511.0
2021-02-24 10:00:00,232.58,233.76,232.22,232.69,45089.0,225.0061,226.1477,224.6578,225.1125,45089.0
2021-02-24 10:30:00,232.68,233.9,232.68,233.9,50102.0,225.1028,226.2831,225.1028,226.2831,50102.0
2021-02-24 11:00:00,234.0,234.93,233.56,233.74,74753.0,226.3798,227.2796,225.9542,226.1283,74753.0
2021-02-24 11:30:00,233.79,234.4,233.48,233.79,47663.0,226.1767,226.7668,225.8768,226.1767,47663.0
2021-02-24 12:00:00,233.91,234.3,233.35,234.21,32523.0,226.2928,226.6701,225.751,226.583,32523.0
2021-02-24 12:30:00,234.24,235.27,234.24,234.65,45230.0,226.612,227.6085,226.612,227.0087,45230.0
2021-02-24 13:00:00,234.69,235.77,234.68,235.54,41950.0,227.0474,228.0922,227.0377,227.8697,41950.0
2021-02-24 13:30:00,235.56,235.88,235.32,235.51,70267.0,227.889,228.1986,227.6569,227.8407,70267.0
2021-02-24 14:00:00,235.51,235.75,234.76,235.3,36242.0,227.8407,228.0728,227.1151,227.6375,36242.0
2021-02-24 14:30:00,235.34,235.41,234.32,234.42,45282.0,227.6762,227.7439,226.6894,226.7862,45282.0
2021-02-24 15:00:00,234.48,235.23,234.39,234.5,75356.0,226.8442,227.5698,226.7571,226.8636,75356.0
2021-02-24 15:30:00,234.55,234.9,233.51,233.72,194495.0,226.9119,227.2505,225.9058,226.109,194495.0
2021-02-25 09:30:00,233.43,235.15,233.04,235.07,64733.0,225.8284,227.4924,225.4511,227.415,64733.0
2021-02-25 10:00:00,234.97,234.97,232.87,233.25,42097.0,227.3182,227.3182,225.2866,225.6543,42097.0
2021-02-25 10:30:00,233.08,234.22,232.76,234.06,72568.0,225.4898,226.5927,225.1802,226.4379,72568.0
2021-02-25 11:00:00,233.96,234.58,233.61,233.82,43514.0,226.3411,226.9409,226.0025,226.2057,43514.0
2021-02-25 11:30:00,233.79,234.15,232.8,233.13,28055.0,226.1767,226.525,225.2189,225.5382,28055.0
2021-02-25 12:00:00,233.06,233.13,232.52,232.76,38458.0,225.4704,225.5382,224.948,225.1802,38458.0
2021-02-25 12:30:00,232.7,232.7,231.39,231.5,31909.0,225.1222,225.1222,223.8548,223.9612,31909.0
2021-02-25 13:00:00,231.52,232.57,230.73,232.52,32007.0,223.9806,224.9964,223.2163,224.948,32007.0
2021-02-25 13:30:00,232.45,232.45,231.48,231.76,18244.0,224.8803,224.8803,223.9419,224.2128,18244.0
2021-02-25 14:00:00,231.79,232.49,231.68,232.07,37995.0,224.2418,224.919,224.1354,224.5127,37995.0
2021-02-25 14:30:00,232.0,232.12,231.57,231.62,39383.0,224.445,224.5611,224.029,224.0773,39383.0
2021-02-25 15:00:00,231.57,231.65,230.36,230.81,44471.0,224.029,224.1064,222.8584,223.2937,44471.0
2021-02-25 15:30:00,230.75,231.68,230.23,230.99,158537.0,223.2357,224.1354,222.7326,223.4679,158537.0
2021-02-26 09:30:00,232.13,232.13,229.58,229.67,68232.0,224.5707,224.5707,222.1038,222.1908,68232.0
2021-02-26 10:00:00,229.63,229.89,226.87,226.87,59547.0,222.1521,222.4037,219.482,219.482,59547.0
2021-02-26 10:30:00,226.94,229.43,226.89,228.34,43604.0,219.5497,221.9587,219.5014,220.9042,43604.0
2021-02-26 11:00:00,228.5,229.06,228.07,228.26,38569.0,221.0589,221.6007,220.6429,220.8268,38569.0
2021-02-26 11:30:00,228.15,230.06,228.15,228.88,32013.0,220.7203,222.5681,220.7203,221.4266,32013.0
2021-02-26 12:00:00,228.99,231.09,228.62,230.81,23581.0,221.533,223.5646,221.175,223.2937,23581.0
2021-02-26 12:30:00,230.74,230.87,229.55,229.59,24769.0,223.226,223.3518,222.0747,222.1134,24769.0
2021-02-26 13:00:00,229.56,229.59,228.72,228.72,23778.0,222.0844,222.1134,221.2718,221.2718,23778.0
2021-02-26 13:30:00,228.85,228.86,227.76,227.91,28750.0,221.3975,221.4072,220.343,220.4882,28750.0
2021-02-26 14:00:00,227.88,228.51,227.7,228.07,32656.0,220.4591,221.0686,220.285,220.6429,32656.0
2021-02-26 14:30:00,228.08,229.02,228.05,228.65,28301.0,220.6526,221.562,220.6236,221.2041,28301.0
2021-02-26 15:00:00,228.7,229.51,228.67,228.95,43572.0,221.2524,222.0361,221.2234,221.4943,43572.0
2021-02-26 15:30:00,228.92,229.71,227.54,227.82,335548.0,221.4653,222.2295,220.1302,220.4011,335548.0
2021-03-01 09:30:00,228.92,230.86,228.92,229.98,99283.0,221.4653,223.3421,221.4653,222.4907,99283.0
2021-03-01 10:00:00,230.06,230.37,229.17,229.25,75360.0,222.5681,222.868,221.7071,221.7845,75360.0
2021-03-01 10:30:00,229.3,229.48,228.8,229.07,79558.0,221.8329,222.007,221.3492,221.6104,79558.0
2021-03-01 11:00:00,229.15,230.82,229.05,230.23,52863.0,221.6878,223.3034,221.591,222.7326,52863.0
2021-03-01 11:30:00,230.23,230.53,230.07,230.4,42327.0,222.7326,223.0228,222.5778,222.8971,42327.0
2021-03-01 12:00:00,230.39,231.35,230.39,231.24,40316.0,222.8874,223.8161,222.8874,223.7097,40316.0
2021-03-01 12:30:00,231.27,231.79,230.75,231.72,38508.0,223.7387,224.2418,223.2357,224.1741,38508.0
2021-03-01 13:00:00,231.77,232.36,231.51,232.36,38410.0,224.2225,224.7932,223.9709,224.7932,38410.0
2021-03-01 13:30:00,232.28,233.89,232.28,233.29,58142.0,224.7158,226.2734,224.7158,225.693,58142.0
2021-03-01 14:00:00,233.25,234.45,233.09,233.13,47389.0,225.6543,226.8152,225.4995,225.5382,47389.0
2021-03-01 14:30:00,233.12,234.36,233.12,233.73,60641.0,225.5285,226.7281,225.5285,226.1186,60641.0
2021-03-01 15:00:00,233.7,234.46,233.5,233.58,76710.0,226.0896,226.8249,225.8961,225.9735,76710.0
2021-03-01 15:30:00,233.63,234.31,232.44,232.67,169025.0,226.0219,226.6797,224.8706,225.0931,169025.0
2021-03-02 09:30:00,232.95,234.32,231.82,232.28,43968.0,225.364,226.6894,224.2708,224.7158,43968.0
2021-03-02 10:00:00,232.32,232.45,230.87,231.1,34145.0,224.7545,224.8803,223.3518,223.5743,34145.0
2021-03-02 10:30:00,231.13,231.44,230.72,231.01,28556.0,223.6033,223.9032,223.2066,223.4872,28556.0
2021-03-02 11:00:00,230.79,231.57,230.61,231.57,39773.0,223.2744,224.029,223.1002,224.029,39773.0
2021-03-02 11:30:00,231.52,232.46,231.35,232.37,51030.0,223.9806,224.89,223.8161,224.8029,51030.0
2021-03-02 12:00:00,232.3,233.58,232.28,233.58,41748.0,224.7352,225.9735,224.7158,225.9735,41748.0
2021-03-02 12:30:00,233.5,234.28,233.4,233.61,29814.0,225.8961,226.6507,225.7994,226.0025,29814.0
2021-03-02 13:00:00,233.7,234.36,233.67,234.34,17202.0,226.0896,226.7281,226.0606,226.7088,17202.0
2021-03-02 13:30:00,234.42,234.69,234.28,234.39,25277.0,226.7862,227.0474,226.6507,226.7571,25277.0
2021-03-02 14:00:00,234.34,234.43,233.62,233.93,23502.0,226.7088,226.7958,226.0122,226.3121,23502.0
2021-03-02 14:30:00,233.89,234.08,233.44,233.67,66631.0,226.2734,226.4572,225.8381,226.0606,66631.0
2021-03-02 15:00:00,233.7,233.98,232.65,233.21,44586.0,226.0896,226.3605,225.0738,225.6156,44586.0
2021-03-02 15:30:00,233.23,233.24,232.37,232.52,167714.0,225.6349,225.6446,224.8029,224.948,167714.0
2021-03-03 09:30:00,230.98,233.12,230.98,231.68,69068.0,223.4582,225.5285,223.4582,224.1354,69068.0
2021-03-03 10:00:00,231.82,232.16,231.28,232.02,35222.0,224.2708,224.5998,223.7484,224.4643,35222.0
2021-03-03 10:30:00,232.02,235.0,231.68,232.08,103436.0,224.4643,227.3473,224.1354,224.5224,103436.0
2021-03-03 11:00:00,232.16,232.43,230.74,230.97,79398.0,224.5998,224.861,223.226,223.4485,79398.0
2021-03-03 11:30:00,230.98,231.6,230.35,230.92,63016.0,223.4582,224.058,222.8487,223.4001,63016.0
2021-03-03 12:00:00,230.84,231.04,229.46,230.01,66174.0,223.3227,223.5162,221.9877,222.5198,66174.0
2021-03-03 12:30:00,230.01,230.26,229.33,229.53,40787.0,222.5198,222.7616,221.8619,222.0554,40787.0
2021-03-03 13:00:00,229.41,230.05,229.05,229.67,53910.0,221.9393,222.5585,221.591,222.1908,53910.0
2021-03-03 13:30:00,229.71,229.75,228.58,229.28,26055.0,222.2295,222.2682,221.1363,221.8135,26055.0
2021-03-03 14:00:00,229.34,229.35,228.35,228.45,36620.0,221.8716,221.8813,220.9138,221.0106,36620.0
2021-03-03 14:30:00,228.42,229.36,227.92,229.36,63082.0,220.9815,221.8909,220.4978,221.8909,63082.0
2021-03-03 15:00:00,229.38,229.67,228.83,229.09,60427.0,221.9103,222.1908,221.3782,221.6297,60427.0
2021-03-03 15:30:00,229.06,229.15,227.79,228.22,147372.0,221.6007,221.6878,220.3721,220.7881,147372.0
2021-03-04 09:30:00,228.12,229.76,227.78,228.66,72938.0,220.6913,222.2779,220.3624,221.2137,72938.0
2021-03-04 10:00:00,228.68,228.68,226.32,227.82,67040.0,221.2331,221.2331,218.9499,220.4011,67040.0
2021-03-04 10:30:00,227.82,229.24,227.5,228.32,49209.0,220.4011,221.7748,220.0915,220.8848,49209.0
2021-03-04 11:00:00,228.27,229.28,228.15,229.06,29961.0,220.8364,221.8135,220.7203,221.6007,29961.0
2021-03-04 11:30:00,229.24,230.06,228.9,229.82,20675.0,221.7748,222.5681,221.4459,222.336,20675.0
2021-03-04 12:00:00,229.89,230.95,228.92,229.24,37453.0,222.4037,223.4292,221.4653,221.7748,37453.0
2021-03-04 12:30:00,229.06,229.19,227.05,227.57,66569.0,221.6007,221.7265,219.6562,220.1592,66569.0
2021-03-04 13:00:00,227.38,228.48,226.99,228.19,60860.0,219.9754,221.0396,219.5981,220.759,60860.0
2021-03-04 13:30:00,228.18,228.43,226.17,226.35,88020.0,220.7494,220.9912,218.8048,218.979,88020.0
2021-03-04 14:00:00,226.36,229.01,226.31,228.63,64384.0,218.9886,221.5523,218.9403,221.1847,64384.0
2021-03-04 14:30:00,228.56,228.56,226.7,226.85,70174.0,221.117,221.117,219.3176,219.4627,70174.0
2021-03-04 15:00:00,226.84,226.94,224.98,225.42,87901.0,219.453,219.5497,217.6536,218.0792,87901.0
2021-03-04 15:30:00,225.34,226.28,224.96,226.11,196529.0,218.0018,218.9112,217.6342,218.7468,196529.0
2021-03-05 09:30:00,228.17,229.0,226.71,227.0,63679.0,220.7397,221.5427,219.3272,219.6078,63679.0
2021-03-05 10:00:00,227.0,227.3,226.0,226.85,113822.0,219.6078,219.898,218.6404,219.4627,113822.0
2021-03-05 10:30:00,226.66,227.14,225.67,226.0,23983.0,219.2789,219.7432,218.3211,218.6404,23983.0
2021-03-05 11:00:00,225.82,227.08,225.79,226.87,41769.0,218.4662,219.6852,218.4372,219.482,41769.0
2021-03-05 11:30:00,227.0,227.94,226.79,227.94,88109.0,219.6078,220.5172,219.4046,220.5172,88109.0
2021-03-05 12:00:00,227.84,230.09,227.5,229.73,83985.0,220.4204,222.5972,220.0915,222.2489,83985.0
2021-03-05 12:30:00,229.78,230.42,229.58,229.73,30056.0,222.2973,222.9164,222.1038,222.2489,30056.0
2021-03-05 13:00:00,229.73,230.14,229.42,230.03,40498.0,222.2489,222.6455,221.949,222.5391,40498.0
2021-03-05 13:30:00,230.01,231.33,230.01,230.92,33402.0,222.5198,223.7968,222.5198,223.4001,33402.0
2021-03-05 14:00:00,231.05,231.18,230.43,231.18,30928.0,223.5259,223.6517,222.9261,223.6517,30928.0
2021-03-05 14:30:00,231.23,231.99,231.21,231.81,26699.0,223.7,224.4353,223.6807,224.2612,26699.0
2021-03-05 15:00:00,231.91,232.11,231.29,231.62,35370.0,224.3579,224.5514,223.7581,224.0773,35370.0
2021-03-05 15:30:00,231.67,233.01,231.67,232.73,119364.0,224.1257,225.4221,224.1257,225.1512,119364.0
2021-03-08 09:30:00,233.55,233.97,232.1,232.63,53595.0,225.9445,226.3508,224.5417,225.0544,53595.0
2021-03-08 10:00:00,232.94,234.39,232.61,234.24,48160.0,225.3544,226.7571,225.0351,226.612,48160.0
2021-03-08 10:30:00,234.33,235.0,233.91,234.9,40241.0,226.6991,227.3473,226.2928,227.2505,40241.0
2021-03-08 11:00:00,234.72,234.92,232.67,233.49,69562.0,227.0764,227.2699,225.0931,225.8864,69562.0
2021-03-08 11:30:00,233.42,233.46,232.23,232.23,62867.0,225.8187,225.8574,224.6675,224.6675,62867.0
2021-03-08 12:00:00,232.31,233.17,231.87,233.01,43005.0,224.7449,225.5769,224.3192,225.4221,43005.0
2021-03-08 12:30:00,233.12,233.91,232.98,233.74,57793.0,225.5285,226.2928,225.3931,226.1283,57793.0
2021-03-08 13:00:00,233.71,234.45,233.49,233.5,89336.0,226.0993,226.8152,225.8864,225.8961,89336.0
2021-03-08 13:30:00,233.56,233.74,232.98,233.31,94780.0,225.9542,226.1283,225.3931,225.7123,94780.0
2021-03-08 14:00:00,233.25,233.66,232.64,232.75,61741.0,225.6543,226.0509,225.0641,225.1705,61741.0
2021-03-08 14:30:00,232.68,232.72,231.54,232.03,32156.0,225.1028,225.1415,223.9999,224.474,32156.0
2021-03-08 15:00:00,231.99,232.04,230.47,230.47,53452.0,224.4353,224.4837,222.9648,222.9648,53452.0
2021-03-08 15:30:00,230.53,231.15,229.89,230.13,154087.0,223.0228,223.6226,222.4037,222.6359,154087.0
2021-03-09 09:30:00,230.31,231.39,229.93,231.03,61622.0,222.81,223.8548,222.4424,223.5066,61622.0
2021-03-09 10:00:00,230.95,233.05,230.66,231.4,74785.0,223.4292,225.4608,223.1486,223.8645,74785.0
2021-03-09 10:30:00,231.28,232.98,230.99,232.68,88899.0,223.7484,225.3931,223.4679,225.1028,88899.0
2021-03-09 11:00:00,232.74,233.0,231.7,231.91,135933.0,225.1609,225.4124,224.1547,224.3579,135933.0
2021-03-09 11:30:00,231.91,233.01,231.01,232.81,84167.0,224.3579,225.4221,223.4872,225.2286,84167.0
2021-03-09 12:00:00,232.79,233.45,232.46,232.7,42710.0,225.2092,225.8477,224.89,225.1222,42710.0
2021-03-09 12:30:00,232.76,232.92,232.27,232.34,26740.0,225.1802,225.335,224.7062,224.7739,26740.0
2021-03-09 13:00:00,232.34,232.83,232.28,232.69,30381.0,224.7739,225.2479,224.7158,225.1125,30381.0
2021-03-09 13:30:00,232.77,232.8,232.19,232.57,31770.0,225.1899,225.2189,224.6288,224.9964,31770.0
2021-03-09 14:00:00,232.53,233.05,232.4,232.52,30589.0,224.9577,225.4608,224.8319,224.948,30589.0
2021-03-09 14:30:00,232.55,232.79,232.32,232.47,42321.0,224.9771,225.2092,224.7545,224.8997,42321.0
2021-03-09 15:00:00,232.48,233.58,232.26,233.39,56339.0,224.9093,225.9735,224.6965,225.7897,56339.0
2021-03-09 15:30:00,233.44,233.44,231.22,231.51,137268.0,225.8381,225.8381,223.6904,223.9709,137268.0
2021-03-10 09:30:00,231.32,232.21,229.74,231.33,88439.0,223.7871,224.6481,222.2586,223.7968,88439.0
2021-03-10 10:00:00,231.38,231.48,229.74,230.62,61265.0,223.8452,223.9419,222.2586,223.1099,61265.0
2021-03-10 10:30:00,230.73,231.09,229.96,230.44,48075.0,223.2163,223.5646,222.4714,222.9358,48075.0
2021-03-10 11:00:00,230.49,232.19,230.48,231.64,34830.0,222.9841,224.6288,222.9745,224.0967,34830.0
2021-03-10 11:30:00,231.56,232.19,231.38,231.39,48163.0,224.0193,224.6288,223.8452,223.8548,48163.0
2021-03-10 12:00:00,231.59,231.66,230.86,230.88,34934.0,224.0483,224.116,223.3421,223.3614,34934.0
2021-03-10 12:30:00,230.89,231.16,230.7,231.02,39733.0,223.3711,223.6323,223.1873,223.4969,39733.0
2021-03-10 13:00:00,230.93,231.29,230.42,231.01,40314.0,223.4098,223.7581,222.9164,223.4872,40314.0
2021-03-10 13:30:00,231.0,231.1,230.64,230.8,48000.0,223.4775,223.5743,223.1293,223.284,48000.0
2021-03-10 14:00:00,230.76,231.02,230.71,230.87,75369.0,223.2453,223.4969,223.197,223.3518,75369.0
2021-03-10 14:30:00,230.78,230.9,229.88,229.94,39947.0,223.2647,223.3808,222.394,222.452,39947.0
2021-03-10 15:00:00,229.86,230.2,229.47,229.95,28993.0,222.3747,222.7036,221.9974,222.4617,28993.0
2021-03-10 15:30:00,229.89,229.99,229.11,229.74,147132.0,222.4037,222.5004,221.6491,222.2586,147132.0
2021-03-11 09:30:00,229.54,230.63,228.92,229.29,100333.0,222.0651,223.1196,221.4653,221.8232,100333.0
2021-03-11 10:00:00,229.07,229.87,228.5,228.67,97755.0,221.6104,222.3843,221.0589,221.2234,97755.0
2021-03-11 10:30:00,228.82,228.83,227.9,228.19,45283.0,221.3685,221.3782,220.4785,220.759,45283.0
2021-03-11 11:00:00,228.28,229.22,228.11,228.86,55072.0,220.8461,221.7555,220.6816,221.4072,55072.0
2021-03-11 11:30:00,228.87,229.02,228.29,228.4,30593.0,221.4169,221.562,220.8558,220.9622,30593.0
2021-03-11 12:00:00,228.41,229.2,228.41,228.73,36027.0,220.9719,221.7361,220.9719,221.2815,36027.0
2021-03-11 12:30:00,228.75,228.86,228.32,228.68,31897.0,221.3008,221.4072,220.8848,221.2331,31897.0
2021-03-11 13:00:00,228.73,228.98,228.23,228.31,32679.0,221.2815,221.5233,220.7977,220.8751,32679.0
2021-03-11 13:30:00,228.36,228.71,228.07,228.36,47172.0,220.9235,221.2621,220.6429,220.9235,47172.0
2021-03-11 14:00:00,228.43,228.65,228.02,228.42,40708.0,220.9912,221.2041,220.5946,220.9815,40708.0
2021-03-11 14:30:00,228.41,228.57,228.0,228.08,44245.0,220.9719,221.1267,220.5752,220.6526,44245.0
2021-03-11 15:00:00,228.01,228.63,227.82,228.18,90222.0,220.5849,221.1847,220.4011,220.7494,90222.0
2021-03-11 15:30:00,228.25,228.76,227.82,228.0,253329.0,220.8171,221.3105,220.4011,220.5752,253329.0
2021-03-12 09:30:00,229.0,229.99,228.21,229.01,103998.0,221.5427,222.5004,220.7784,221.5523,103998.0
2021-03-12 10:00:00,229.08,229.17,227.52,227.76,47623.0,221.6201,221.7071,220.1109,220.343,47623.0
2021-03-12 10:30:00,227.7,228.53,227.54,228.01,47360.0,220.285,221.088,220.1302,220.5849,47360.0
2021-03-12 11:00:00,227.95,227.99,227.29,227.99,44328.0,220.5269,220.5656,219.8883,220.5656,44328.0
2021-03-12 11:30:00,228.0,228.28,227.55,228.04,40533.0,220.5752,220.8461,220.1399,220.6139,40533.0
2021-03-12 12:00:00,228.08,228.51,228.03,228.28,29136.0,220.6526,221.0686,220.6042,220.8461,29136.0
2021-03-12 12:30:00,228.27,228.39,227.81,228.39,28201.0,220.8364,220.9525,220.3914,220.9525,28201.0
2021-03-12 13:00:00,228.41,228.5,227.89,228.14,25629.0,220.9719,221.0589,220.4688,220.7107,25629.0
2021-03-12 13:30:00,228.13,228.59,228.0,228.37,105653.0,220.701,221.146,220.5752,220.9332,105653.0
2021-03-12 14:00:00,228.34,228.64,228.13,228.25,41759.0,220.9042,221.1944,220.701,220.8171,41759.0
2021-03-12 14:30:00,228.26,228.28,227.88,228.04,69896.0,220.8268,220.8461,220.4591,220.6139,69896.0
2021-03-12 15:00:00,228.09,228.25,227.82,228.11,53738.0,220.6623,220.8171,220.4011,220.6816,53738.0
2021-03-12 15:30:00,228.14,228.32,227.54,228.0,215739.0,220.7107,220.8848,220.1302,220.5752,215739.0
2021-03-15 09:30:00,227.5,228.24,226.89,226.89,72714.0,220.0915,220.8074,219.5014,219.5014,72714.0
2021-03-15 10:00:00,226.89,226.89,225.77,226.54,82737.0,219.5014,219.5014,218.4178,219.1628,82737.0
2021-03-15 10:30:00,226.75,226.75,225.69,225.85,54490.0,219.3659,219.3659,218.3404,218.4952,54490.0
2021-03-15 11:00:00,225.91,226.67,225.83,226.1,57349.0,218.5533,219.2885,218.4759,218.7371,57349.0
2021-03-15 11:30:00,226.14,226.23,225.05,225.31,32820.0,218.7758,218.8629,217.7213,217.9728,32820.0
2021-03-15 12:00:00,225.39,225.78,225.07,225.35,34713.0,218.0502,218.4275,217.7406,218.0115,34713.0
2021-03-15 12:30:00,225.29,225.46,224.95,225.15,64809.0,217.9535,218.1179,217.6245,217.818,64809.0
2021-03-15 13:00:00,225.09,225.71,225.02,225.13,30959.0,217.76,218.3598,217.6923,217.7987,30959.0
2021-03-15 13:30:00,225.13,226.0,224.99,225.79,52646.0,217.7987,218.6404,217.6632,218.4372,52646.0
2021-03-15 14:00:00,225.79,226.11,225.64,226.0,38060.0,218.4372,218.7468,218.2921,218.6404,38060.0
2021-03-15 14:30:00,226.0,226.08,225.03,225.39,45648.0,218.6404,218.7177,217.7019,218.0502,45648.0
2021-03-15 15:00:00,225.39,225.9,225.31,225.66,60089.0,218.0502,218.5436,217.9728,218.3114,60089.0
2021-03-15 15:30:00,225.66,226.57,225.43,225.5,321090.0,218.3114,219.1918,218.0889,218.1566,321090.0
2021-03-16 09:30:00,225.61,226.99,224.88,226.55,80732.0,218.2631,219.5981,217.5568,219.1724,80732.0
2021-03-16 10:00:00,226.54,227.56,225.48,226.46,73110.0,219.1628,220.1496,218.1373,219.0854,73110.0
2021-03-16 10:30:00,226.55,226.66,225.86,226.38,39668.0,219.1724,219.2789,218.5049,219.008,39668.0
2021-03-16 11:00:00,226.3,227.02,225.83,227.01,55944.0,218.9306,219.6271,218.4759,219.6175,55944.0
2021-03-16 11:30:00,226.91,227.28,226.4,226.55,83164.0,219.5207,219.8787,219.0273,219.1724,83164.0
2021-03-16 12:00:00,226.54,227.05,226.54,226.62,43904.0,219.1628,219.6562,219.1628,219.2402,43904.0
2021-03-16 12:30:00,226.62,227.06,226.52,226.72,45729.0,219.2402,219.6658,219.1434,219.3369,45729.0
2021-03-16 13:00:00,226.74,228.1,226.67,228.0,80289.0,219.3563,220.672,219.2885,220.5752,80289.0
2021-03-16 13:30:00,227.99,227.99,226.43,226.67,119741.0,220.5656,220.5656,219.0564,219.2885,119741.0
2021-03-16 14:00:00,226.63,227.07,226.42,226.54,103068.0,219.2498,219.6755,219.0467,219.1628,103068.0
2021-03-16 14:30:00,226.51,227.15,226.45,226.94,97905.0,219.1337,219.7529,219.0757,219.5497,97905.0
2021-03-16 15:00:00,226.86,227.17,226.5,226.73,117072.0,219.4723,219.7723,219.1241,219.3466,117072.0
2021-03-16 15:30:00,226.75,227.57,226.56,226.75,600418.0,219.3659,220.1592,219.1821,219.3659,600418.0
2021-03-17 09:30:00,227.51,227.7,225.54,226.0,116570.0,220.1012,220.285,218.1953,218.6404,116570.0
2021-03-17 10:00:00,226.01,226.65,225.72,226.16,101508.0,218.65,219.2692,218.3695,218.7951,101508.0
2021-03-17 10:30:00,226.29,226.62,225.72,226.4,79686.0,218.9209,219.2402,218.3695,219.0273,79686.0
2021-03-17 11:00:00,226.43,226.85,226.04,226.39,105440.0,219.0564,219.4627,218.6791,219.0177,105440.0
2021-03-17 11:30:00,226.39,227.33,226.07,226.58,69414.0,219.0177,219.927,218.7081,219.2015,69414.0
2021-03-17 12:00:00,226.57,226.65,225.77,225.78,56997.0,219.1918,219.2692,218.4178,218.4275,56997.0
2021-03-17 12:30:00,225.73,226.3,225.68,226.1,45189.0,218.3791,218.9306,218.3308,218.7371,45189.0
2021-03-17 13:00:00,226.16,227.0,226.0,226.21,57283.0,218.7951,219.6078,218.6404,218.8435,57283.0
2021-03-17 13:30:00,226.2,226.45,225.85,226.34,45174.0,218.8338,219.0757,218.4952,218.9693,45174.0
2021-03-17 14:00:00,226.5,226.9,225.63,225.88,55950.0,219.1241,219.511,218.2824,218.5243,55950.0
2021-03-17 14:30:00,225.82,226.5,225.77,226.14,76756.0,218.4662,219.1241,218.4178,218.7758,76756.0
2021-03-17 15:00:00,226.09,226.13,225.32,225.83,76250.0,218.7274,218.7661,217.9825,218.4759,76250.0
2021-03-17 15:30:00,225.87,226.36,225.52,225.8,160926.0,218.5146,218.9886,218.176,218.4469,160926.0
2021-03-18 09:30:00,226.0,226.52,225.5,225.58,131966.0,218.6404,219.1434,218.1566,218.234,131966.0
2021-03-18 10:00:00,225.56,225.97,225.2,225.61,90175.0,218.2147,218.6113,217.8664,218.2631,90175.0
2021-03-18 10:30:00,225.57,225.74,224.88,225.52,79980.0,218.2244,218.3888,217.5568,218.176,79980.0
2021-03-18 11:00:00,225.55,225.94,225.33,225.48,74685.0,218.205,218.5823,217.9922,218.1373,74685.0
2021-03-18 11:30:00,225.54,226.08,225.21,225.91,48057.0,218.1953,218.7177,217.8761,218.5533,48057.0
2021-03-18 12:00:00,225.82,225.89,225.08,225.36,78816.0,218.4662,218.5339,217.7503,218.0212,78816.0
2021-03-18 12:30:00,225.25,225.59,224.81,225.04,32840.0,217.9148,218.2437,217.4891,217.7116,32840.0
2021-03-18 13:00:00,225.13,225.34,224.51,224.71,37428.0,217.7987,218.0018,217.1989,217.3924,37428.0
2021-03-18 13:30:00,224.69,225.38,224.59,225.02,37254.0,217.373,218.0405,217.2763,217.6923,37254.0
2021-03-18 14:00:00,225.01,225.01,224.72,224.73,21248.0,217.6826,217.6826,217.402,217.4117,21248.0
2021-03-18 14:30:00,224.8,225.06,224.35,224.67,78457.0,217.4794,217.731,217.0441,217.3537,78457.0
2021-03-18 15:00:00,224.65,225.21,224.19,224.8,60184.0,217.3343,217.8761,216.8893,217.4794,60184.0
2021-03-18 15:30:00,224.75,224.95,223.92,224.54,206025.0,217.4311,217.6245,216.6281,217.2279,206025.0
2021-03-19 09:30:00,224.0,224.97,221.87,223.16,223825.0,216.7055,217.6439,214.6448,215.8928,223825.0
2021-03-19 10:00:00,223.03,224.73,222.72,224.32,62688.0,215.7671,217.4117,215.4672,217.0151,62688.0
2021-03-19 10:30:00,224.27,224.41,223.65,224.02,66130.0,216.9667,217.1021,216.3669,216.7248,66130.0
2021-03-19 11:00:00,224.12,224.53,223.68,224.06,46167.0,216.8216,217.2182,216.3959,216.7635,46167.0
2021-03-19 11:30:00,224.05,224.37,223.77,224.26,53108.0,216.7539,217.0634,216.483,216.957,53108.0
2021-03-19 12:00:00,224.32,224.37,223.26,223.76,72825.0,217.0151,217.0634,215.9896,216.4733,72825.0
2021-03-19 12:30:00,223.8,224.14,223.74,223.78,33910.0,216.512,216.8409,216.454,216.4926,33910.0
2021-03-19 13:00:00,223.76,224.09,223.43,224.06,35205.0,216.4733,216.7926,216.154,216.7635,35205.0
2021-03-19 13:30:00,224.17,224.53,223.3,223.78,147271.0,216.8699,217.2182,216.0283,216.4926,147271.0
2021-03-19 14:00:00,223.74,223.88,223.1,223.33,51003.0,216.454,216.5894,215.8348,216.0573,51003.0
2021-03-19 14:30:00,223.31,224.42,223.3,224.42,84957.0,216.038,217.1118,216.0283,217.1118,84957.0
2021-03-19 15:00:00,224.41,224.41,223.57,223.78,70515.0,217.1021,217.1021,216.2895,216.4926,70515.0
2021-03-19 15:30:00,223.71,224.33,222.8,222.99,287905.0,216.4249,217.0247,215.5446,215.7284,287905.0
2021-03-22 09:30:00,222.18,223.28,221.82,222.48,127701.0,214.9448,216.0089,214.5965,215.235,127701.0
2021-03-22 10:00:00,222.51,223.25,222.49,222.97,88710.0,215.264,215.9799,215.2447,215.709,88710.0
2021-03-22 10:30:00,223.14,223.88,222.85,223.84,124391.0,215.8735,216.5894,215.5929,216.5507,124391.0
2021-03-22 11:00:00,223.87,224.64,223.61,223.7,46048.0,216.5797,217.3246,216.3282,216.4153,46048.0
2021-03-22 11:30:00,223.68,224.44,223.35,223.68,65164.0,216.3959,217.1312,216.0767,216.3959,65164.0
2021-03-22 12:00:00,223.67,223.75,223.43,223.62,64680.0,216.3862,216.4636,216.154,216.3379,64680.0
2021-03-22 12:30:00,223.56,223.61,223.24,223.41,44489.0,216.2798,216.3282,215.9702,216.1347,44489.0
2021-03-22 13:00:00,223.44,223.89,223.11,223.33,57011.0,216.1637,216.5991,215.8445,216.0573,57011.0
2021-03-22 13:30:00,223.31,224.17,223.2,223.67,95007.0,216.038,216.8699,215.9315,216.3862,95007.0
2021-03-22 14:00:00,223.71,224.4,223.64,223.89,47588.0,216.4249,217.0925,216.3572,216.5991,47588.0
2021-03-22 14:30:00,223.94,224.11,223.64,223.69,51992.0,216.6474,216.8119,216.3572,216.4056,51992.0
2021-03-22 15:00:00,223.72,224.56,223.51,223.55,85153.0,216.4346,217.2472,216.2314,216.2701,85153.0
2021-03-22 15:30:00,223.51,223.98,222.93,223.26,270730.0,216.2314,216.6861,215.6703,215.9896,270730.0
2021-03-23 09:30:00,224.12,224.81,222.93,223.97,51749.0,216.8216,217.4891,215.6703,216.6765,51749.0
2021-03-23 10:00:00,223.9,224.95,223.51,224.91,66354.0,216.6087,217.6245,216.2314,217.5858,66354.0
2021-03-23 10:30:00,224.9,225.19,224.38,224.88,58371.0,217.5762,217.8567,217.0731,217.5568,58371.0
2021-03-23 11:00:00,224.92,225.51,224.59,225.47,53123.0,217.5955,218.1663,217.2763,218.1276,53123.0
2021-03-23 11:30:00,225.45,226.13,224.84,224.93,72667.0,218.1083,218.7661,217.5181,217.6052,72667.0
2021-03-23 12:00:00,225.0,225.17,224.67,224.99,39397.0,217.6729,217.8374,217.3537,217.6632,39397.0
2021-03-23 12:30:00,224.96,225.19,224.56,224.8,43600.0,217.6342,217.8567,217.2472,217.4794,43600.0
2021-03-23 13:00:00,224.76,224.78,224.32,224.43,42692.0,217.4407,217.4601,217.0151,217.1215,42692.0
2021-03-23 13:30:00,224.32,224.66,223.98,224.55,40360.0,217.0151,217.344,216.6861,217.2376,40360.0
2021-03-23 14:00:00,224.49,225.14,224.47,224.84,44090.0,217.1795,217.8084,217.1602,217.5181,44090.0
2021-03-23 14:30:00,224.85,224.94,224.4,224.67,57814.0,217.5278,217.6149,217.0925,217.3537,57814.0
2021-03-23 15:00:00,224.66,224.91,223.98,224.2,55590.0,217.344,217.5858,216.6861,216.899,55590.0
2021-03-23 15:30:00,224.19,224.76,223.69,223.91,188716.0,216.8893,217.4407,216.4056,216.6184,188716.0
2021-03-24 09:30:00,223.74,226.77,223.34,225.97,181856.0,216.454,219.3853,216.067,218.6113,181856.0
2021-03-24 10:00:00,226.09,226.63,225.53,225.95,80419.0,218.7274,219.2498,218.1857,218.592,80419.0
2021-03-24 10:30:00,225.97,226.18,224.95,225.81,109963.0,218.6113,218.8145,217.6245,218.4565,109963.0
2021-03-24 11:00:00,225.81,226.24,225.4,226.05,56834.0,218.4565,218.8725,218.0599,218.6887,56834.0
2021-03-24 11:30:00,226.05,226.92,225.55,226.67,54576.0,218.6887,219.5304,218.205,219.2885,54576.0
2021-03-24 12:00:00,226.76,227.28,226.25,226.73,114486.0,219.3756,219.8787,218.8822,219.3466,114486.0
2021-03-24 12:30:00,226.72,226.73,225.82,226.01,75145.0,219.3369,219.3466,218.4662,218.65,75145.0
2021-03-24 13:00:00,226.0,226.21,225.56,225.66,48230.0,218.6404,218.8435,218.2147,218.3114,48230.0
2021-03-24 13:30:00,225.72,226.15,225.5,226.09,86921.0,218.3695,218.7855,218.1566,218.7274,86921.0
2021-03-24 14:00:00,226.09,226.2,225.47,225.52,108903.0,218.7274,218.8338,218.1276,218.176,108903.0
2021-03-24 14:30:00,225.56,225.76,225.12,225.53,62619.0,218.2147,218.4082,217.789,218.1857,62619.0
2021-03-24 15:00:00,225.38,226.1,225.25,226.0,88130.0,218.0405,218.7371,217.9148,218.6404,88130.0
2021-03-24 15:30:00,226.0,226.15,225.0,225.2,227098.0,218.6404,218.7855,217.6729,217.8664,227098.0
2021-03-25 09:30:00,225.71,225.78,223.38,224.51,97167.0,218.3598,218.4275,216.1057,217.1989,97167.0
2021-03-25 10:00:00,224.52,224.62,223.27,224.24,60082.0,217.2086,217.3053,215.9993,216.9377,60082.0
2021-03-25 10:30:00,224.18,224.28,222.84,223.65,74609.0,216.8796,216.9764,215.5833,216.3669,74609.0
2021-03-25 11:00:00,223.67,224.31,223.12,224.15,67203.0,216.3862,217.0054,215.8541,216.8506,67203.0
2021-03-25 11:30:00,224.14,225.16,223.95,225.04,102590.0,216.8409,217.8277,216.6571,217.7116,102590.0
2021-03-25 12:00:00,225.0,225.15,223.84,223.91,75199.0,217.6729,217.818,216.5507,216.6184,75199.0
2021-03-25 12:30:00,223.91,224.62,223.91,224.39,52088.0,216.6184,217.3053,216.6184,217.0828,52088.0
2021-03-25 13:00:00,224.44,226.1,224.24,225.61,95775.0,217.1312,218.7371,216.9377,218.2631,95775.0
2021-03-25 13:30:00,225.68,225.7,224.79,225.12,51699.0,218.3308,218.3501,217.4698,217.789,51699.0
2021-03-25 14:00:00,225.06,225.17,224.43,224.67,41392.0,217.731,217.8374,217.1215,217.3537,41392.0
2021-03-25 14:30:00,224.58,225.19,224.58,224.61,50635.0,217.2666,217.8567,217.2666,217.2956,50635.0
2021-03-25 15:00:00,224.6,225.23,224.5,224.95,59493.0,217.2859,217.8954,217.1892,217.6245,59493.0
2021-03-25 15:30:00,224.93,225.27,224.46,225.19,352354.0,217.6052,217.9341,217.1505,217.8567,352354.0
2021-03-26 09:30:00,225.98,226.35,224.04,224.47,49304.0,218.621,218.979,216.7442,217.1602,49304.0
2021-03-26 10:00:00,224.62,225.18,224.02,224.21,67571.0,217.3053,217.8471,216.7248,216.9086,67571.0
2021-03-26 10:30:00,224.14,225.06,223.41,224.97,65310.0,216.8409,217.731,216.1347,217.6439,65310.0
2021-03-26 11:00:00,225.0,226.0,224.17,224.38,103462.0,217.6729,218.6404,216.8699,217.0731,103462.0
2021-03-26 11:30:00,224.41,225.19,224.37,224.85,78723.0,217.1021,217.8567,217.0634,217.5278,78723.0
2021-03-26 12:00:00,224.88,225.3,224.59,225.3,68977.0,217.5568,217.9631,217.2763,217.9631,68977.0
2021-03-26 12:30:00,225.27,226.0,225.24,226.0,83779.0,217.9341,218.6404,217.9051,218.6404,83779.0
2021-03-26 13:00:00,226.09,226.42,225.76,225.92,148617.0,218.7274,219.0467,218.4082,218.563,148617.0
2021-03-26 13:30:00,226.0,226.18,225.27,226.09,121549.0,218.6404,218.8145,217.9341,218.7274,121549.0
2021-03-26 14:00:00,226.09,226.63,226.0,226.06,76356.0,218.7274,219.2498,218.6404,218.6984,76356.0
2021-03-26 14:30:00,226.04,226.15,225.39,225.74,87326.0,218.6791,218.7855,218.0502,218.3888,87326.0
2021-03-26 15:00:00,225.83,226.26,225.42,225.7,83229.0,218.4759,218.8919,218.0792,218.3501,83229.0
2021-03-26 15:30:00,225.68,228.49,225.53,228.42,344758.0,218.3308,221.0493,218.1857,220.9815,344758.0
2021-03-29 09:30:00,227.82,229.0,226.61,227.0,77893.0,220.4011,221.5427,219.2305,219.6078,77893.0
2021-03-29 10:00:00,227.0,227.38,226.02,226.36,43410.0,219.6078,219.9754,218.6597,218.9886,43410.0
2021-03-29 10:30:00,226.28,228.03,226.28,227.79,60441.0,218.9112,220.6042,218.9112,220.3721,60441.0
2021-03-29 11:00:00,227.94,230.45,227.62,230.08,105748.0,220.5172,222.9454,220.2076,222.5875,105748.0
2021-03-29 11:30:00,230.18,230.71,229.49,230.04,61074.0,222.6842,223.197,222.0167,222.5488,61074.0
2021-03-29 12:00:00,229.99,230.35,229.57,230.19,44425.0,222.5004,222.8487,222.0941,222.6939,44425.0
2021-03-29 12:30:00,230.19,231.79,229.84,231.47,62750.0,222.6939,224.2418,222.3553,223.9322,62750.0
2021-03-29 13:00:00,231.52,232.4,231.27,231.99,67895.0,223.9806,224.8319,223.7387,224.4353,67895.0
2021-03-29 13:30:00,231.96,233.72,231.96,233.56,46523.0,224.4063,226.109,224.4063,225.9542,46523.0
2021-03-29 14:00:00,233.49,234.04,233.11,233.43,77759.0,225.8864,226.4185,225.5188,225.8284,77759.0
2021-03-29 14:30:00,233.55,233.81,233.03,233.3,45263.0,225.9445,226.196,225.4414,225.7026,45263.0
2021-03-29 15:00:00,233.35,233.44,232.26,233.01,51417.0,225.751,225.8381,224.6965,225.4221,51417.0
2021-03-29 15:30:00,233.06,233.86,232.97,233.64,155084.0,225.4704,226.2444,225.3834,226.0316,155084.0
2021-03-30 09:30:00,232.62,233.88,232.23,232.46,37199.0,225.0448,226.2637,224.6675,224.89,37199.0
2021-03-30 10:00:00,232.84,234.46,232.58,234.31,39629.0,225.2576,226.8249,225.0061,226.6797,39629.0
2021-03-30 10:30:00,234.15,234.5,232.96,233.02,36178.0,226.525,226.8636,225.3737,225.4317,36178.0
2021-03-30 11:00:00,232.93,233.28,232.23,232.23,43177.0,225.3447,225.6833,224.6675,224.6675,43177.0
2021-03-30 11:30:00,232.23,232.62,232.02,232.3,25937.0,224.6675,225.0448,224.4643,224.7352,25937.0
2021-03-30 12:00:00,232.38,232.59,231.31,231.31,21166.0,224.8126,225.0158,223.7774,223.7774,21166.0
2021-03-30 12:30:00,231.32,232.01,231.25,231.55,23318.0,223.7871,224.4546,223.7194,224.0096,23318.0
2021-03-30 13:00:00,231.48,231.85,231.27,231.55,19279.0,223.9419,224.2999,223.7387,224.0096,19279.0
2021-03-30 13:30:00,231.55,232.54,231.2,232.53,34270.0,224.0096,224.9674,223.671,224.9577,34270.0
2021-03-30 14:00:00,232.46,232.86,231.92,232.68,34201.0,224.89,225.277,224.3676,225.1028,34201.0
2021-03-30 14:30:00,232.72,232.9,232.44,232.9,53155.0,225.1415,225.3157,224.8706,225.3157,53155.0
2021-03-30 15:00:00,232.84,233.03,232.37,232.85,29836.0,225.2576,225.4414,224.8029,225.2673,29836.0
2021-03-30 15:30:00,232.89,232.95,231.98,232.35,162474.0,225.306,225.364,224.4256,224.7836,162474.0
2021-03-31 09:30:00,232.22,232.72,230.05,230.24,69593.0,224.6578,225.1415,222.5585,222.7423,69593.0
2021-03-31 10:00:00,230.28,231.75,230.19,230.77,41496.0,222.781,224.2031,222.6939,223.255,41496.0
2021-03-31 10:30:00,230.67,231.21,230.33,230.78,64042.0,223.1583,223.6807,222.8293,223.2647,64042.0
2021-03-31 11:00:00,230.69,232.83,230.57,231.06,70697.0,223.1776,225.2479,223.0615,223.5356,70697.0
2021-03-31 11:30:00,231.04,231.75,230.77,231.56,131160.0,223.5162,224.2031,223.255,224.0193,131160.0
2021-03-31 12:00:00,231.47,231.5,230.1,230.25,61295.0,223.9322,223.9612,222.6068,222.752,61295.0
2021-03-31 12:30:00,230.39,231.62,230.21,231.55,29914.0,222.8874,224.0773,222.7133,224.0096,29914.0
2021-03-31 13:00:00,231.55,231.96,231.32,231.34,25656.0,224.0096,224.4063,223.7871,223.8065,25656.0
2021-03-31 13:30:00,231.39,231.55,230.22,230.49,61128.0,223.8548,224.0096,222.7229,222.9841,61128.0
2021-03-31 14:00:00,230.45,230.49,229.85,230.11,38600.0,222.9454,222.9841,222.365,222.6165,38600.0
2021-03-31 14:30:00,230.11,230.46,229.89,230.33,44297.0,222.6165,222.9551,222.4037,222.8293,44297.0
2021-03-31 15:00:00,230.3,230.58,230.22,230.39,43541.0,222.8003,223.0712,222.7229,222.8874,43541.0
2021-03-31 15:30:00,230.29,230.46,229.63,230.13,146075.0,222.7907,222.9551,222.1521,222.6359,146075.0
2021-04-01 09:30:00,230.17,230.64,228.92,229.81,128575.0,222.6746,223.1293,221.4653,222.3263,128575.0
2021-04-01 10:00:00,229.87,231.72,229.76,231.4,90684.0,222.3843,224.1741,222.2779,223.8645,90684.0
2021-04-01 10:30:00,231.43,231.69,231.13,231.41,45170.0,223.8935,224.1451,223.6033,223.8742,45170.0
2021-04-01 11:00:00,231.35,232.2,231.35,232.09,43846.0,223.8161,224.6385,223.8161,224.532,43846.0
2021-04-01 11:30:00,232.09,232.25,231.78,232.14,50642.0,224.532,224.6868,224.2321,224.5804,50642.0
2021-04-01 12:00:00,232.08,233.05,232.05,232.05,58139.0,224.5224,225.4608,224.4933,224.4933,58139.0
2021-04-01 12:30:00,232.03,232.26,231.44,231.74,31079.0,224.474,224.6965,223.9032,224.1934,31079.0
2021-04-01 13:00:00,231.73,232.19,231.43,231.79,40550.0,224.1838,224.6288,223.8935,224.2418,40550.0
2021-04-01 13:30:00,231.86,232.11,231.47,231.82,42572.0,224.3095,224.5514,223.9322,224.2708,42572.0
2021-04-01 14:00:00,231.87,232.03,231.64,231.92,28053.0,224.3192,224.474,224.0967,224.3676,28053.0
2021-04-01 14:30:00,231.85,232.04,231.62,231.94,50586.0,224.2999,224.4837,224.0773,224.3869,50586.0
2021-04-01 15:00:00,231.93,232.39,231.72,232.27,72357.0,224.3772,224.8223,224.1741,224.7062,72357.0
2021-04-01 15:30:00,232.19,232.24,231.33,231.81,102599.0,224.6288,224.6771,223.7968,224.2612,102599.0
2021-04-05 09:30:00,232.66,233.37,231.98,232.84,81243.0,225.0835,225.7704,224.4256,225.2576,81243.0
2021-04-05 10:00:00,232.7,233.25,232.45,232.84,60261.0,225.1222,225.6543,224.8803,225.2576,60261.0
2021-04-05 10:30:00,233.0,233.16,232.49,232.69,53997.0,225.4124,225.5672,224.919,225.1125,53997.0
2021-04-05 11:00:00,232.68,233.09,232.47,232.82,32099.0,225.1028,225.4995,224.8997,225.2383,32099.0
2021-04-05 11:30:00,232.95,233.58,232.78,233.36,51303.0,225.364,225.9735,225.1996,225.7607,51303.0
2021-04-05 12:00:00,233.25,233.64,233.24,233.47,28938.0,225.6543,226.0316,225.6446,225.8671,28938.0
2021-04-05 12:30:00,233.56,233.69,233.17,233.62,32525.0,225.9542,226.0799,225.5769,226.0122,32525.0
2021-04-05 13:00:00,233.59,233.68,232.72,232.96,30495.0,225.9832,226.0703,225.1415,225.3737,30495.0
2021-04-05 13:30:00,233.07,233.53,232.8,233.53,38777.0,225.4801,225.9251,225.2189,225.9251,38777.0
2021-04-05 14:00:00,233.54,233.72,233.14,233.41,29356.0,225.9348,226.109,225.5478,225.809,29356.0
2021-04-05 14:30:00,233.39,233.73,233.24,233.27,25954.0,225.7897,226.1186,225.6446,225.6736,25954.0
2021-04-05 15:00:00,233.27,233.45,232.75,233.35,38944.0,225.6736,225.8477,225.1705,225.751,38944.0
2021-04-05 15:30:00,233.36,234.07,233.25,233.97,82729.0,225.7607,226.4476,225.6543,226.3508,82729.0
2021-04-06 09:30:00,234.23,234.23,233.09,233.9,46329.0,226.6023,226.6023,225.4995,226.2831,46329.0
2021-04-06 10:00:00,233.93,234.5,233.38,233.38,44422.0,226.3121,226.8636,225.78,225.78,44422.0
2021-04-06 10:30:00,233.35,233.87,232.9,233.23,40481.0,225.751,226.2541,225.3157,225.6349,40481.0
2021-04-06 11:00:00,233.22,233.66,233.04,233.57,25012.0,225.6252,226.0509,225.4511,225.9638,25012.0
2021-04-06 11:30:00,233.51,233.55,233.09,233.44,13693.0,225.9058,225.9445,225.4995,225.8381,13693.0
2021-04-06 12:00:00,233.34,233.88,233.26,233.76,21660.0,225.7413,226.2637,225.6639,226.1477,21660.0
2021-04-06 12:30:00,233.79,233.85,233.36,233.64,18028.0,226.1767,226.2347,225.7607,226.0316,18028.0
2021-04-06 13:00:00,233.68,234.18,233.6,234.15,34244.0,226.0703,226.554,225.9929,226.525,34244.0
2021-04-06 13:30:00,234.19,234.33,233.68,233.72,32716.0,226.5636,226.6991,226.0703,226.109,32716.0
2021-04-06 14:00:00,233.77,234.2,233.44,234.12,31688.0,226.1573,226.5733,225.8381,226.4959,31688.0
2021-04-06 14:30:00,234.05,234.22,233.71,233.8,64904.0,226.4282,226.5927,226.0993,226.1863,64904.0
2021-04-06 15:00:00,233.69,234.34,233.56,234.28,66842.0,226.0799,226.7088,225.9542,226.6507,66842.0
2021-04-06 15:30:00,234.25,234.39,233.6,234.16,120291.0,226.6217,226.7571,225.9929,226.5346,120291.0
2021-04-07 09:30:00,233.81,235.27,233.51,234.35,58972.0,226.196,227.6085,225.9058,226.7184,58972.0
2021-04-07 10:00:00,234.48,235.04,234.37,234.81,27193.0,226.8442,227.386,226.7378,227.1635,27193.0
2021-04-07 10:30:00,234.73,235.09,234.38,234.47,27616.0,227.0861,227.4343,226.7475,226.8345,27616.0
2021-04-07 11:00:00,234.5,234.85,234.21,234.39,27681.0,226.8636,227.2022,226.583,226.7571,27681.0
2021-04-07 11:30:00,234.4,234.71,234.13,234.61,34068.0,226.7668,227.0667,226.5056,226.97,34068.0
2021-04-07 12:00:00,234.65,235.08,234.5,234.59,58182.0,227.0087,227.4247,226.8636,226.9506,58182.0
2021-04-07 12:30:00,234.63,235.28,234.63,235.12,33020.0,226.9893,227.6182,226.9893,227.4634,33020.0
2021-04-07 13:00:00,235.08,235.36,234.91,234.94,19328.0,227.4247,227.6955,227.2602,227.2892,19328.0
2021-04-07 13:30:00,234.95,235.9,234.91,235.83,21149.0,227.2989,228.218,227.2602,228.1502,21149.0
2021-04-07 14:00:00,235.9,236.16,235.65,235.91,44603.0,228.218,228.4695,227.9761,228.2276,44603.0
2021-04-07 14:30:00,235.92,236.23,235.81,236.08,34161.0,228.2373,228.5372,228.1309,228.3921,34161.0
2021-04-07 15:00:00,236.18,236.67,235.99,236.46,77222.0,228.4888,228.9629,228.305,228.7597,77222.0
2021-04-07 15:30:00,236.5,236.52,235.78,236.37,144772.0,228.7984,228.8178,228.1019,228.6727,144772.0
2021-04-08 09:30:00,237.32,238.5,236.27,236.72,86679.0,229.5917,230.7333,228.5759,229.0113,86679.0
2021-04-08 10:00:00,236.52,237.08,235.82,236.49,58862.0,228.8178,229.3595,228.1406,228.7887,58862.0
2021-04-08 10:30:00,236.52,236.59,235.62,236.05,88044.0,228.8178,228.8855,227.9471,228.3631,88044.0
2021-04-08 11:00:00,236.09,236.09,235.36,235.49,54886.0,228.4018,228.4018,227.6955,227.8213,54886.0
2021-04-08 11:30:00,235.55,235.57,234.8,235.06,37835.0,227.8794,227.8987,227.1538,227.4053,37835.0
2021-04-08 12:00:00,235.0,235.91,234.81,235.79,35695.0,227.3473,228.2276,227.1635,228.1115,35695.0
2021-04-08 12:30:00,235.78,235.78,235.4,235.4,30386.0,228.1019,228.1019,227.7342,227.7342,30386.0
2021-04-08 13:00:00,235.39,235.71,234.93,235.17,46021.0,227.7246,228.0341,227.2796,227.5117,46021.0
2021-04-08 13:30:00,235.22,235.36,234.87,235.25,36469.0,227.5601,227.6955,227.2215,227.5891,36469.0
2021-04-08 14:00:00,235.28,236.13,235.17,235.98,65243.0,227.6182,228.4405,227.5117,228.2954,65243.0
2021-04-08 14:30:00,235.98,236.47,235.82,235.98,44817.0,228.2954,228.7694,228.1406,228.2954,44817.0
2021-04-08 15:00:00,236.03,236.07,235.46,235.63,78801.0,228.3437,228.3824,227.7923,227.9568,78801.0
2021-04-08 15:30:00,235.68,235.74,234.96,234.99,168068.0,228.0051,228.0632,227.3086,227.3376,168068.0
2021-04-09 09:30:00,236.05,237.59,234.7,236.14,73968.0,228.3631,229.8529,227.057,228.4501,73968.0
2021-04-09 10:00:00,236.21,237.92,236.05,237.39,66691.0,228.5179,230.1722,228.3631,229.6594,66691.0
2021-04-09 10:30:00,237.5,237.78,236.73,237.66,69643.0,229.7659,230.0367,229.0209,229.9206,69643.0
2021-04-09 11:00:00,237.74,238.1,237.35,237.35,39010.0,229.998,230.3463,229.6207,229.6207,39010.0
2021-04-09 11:30:00,237.48,238.21,237.29,237.42,46340.0,229.7465,230.4527,229.5627,229.6885,46340.0
2021-04-09 12:00:00,237.46,238.57,237.43,238.38,29331.0,229.7272,230.801,229.6981,230.6172,29331.0
2021-04-09 12:30:00,238.4,238.43,237.28,237.28,30694.0,230.6366,230.6656,229.553,229.553,30694.0
2021-04-09 13:00:00,237.25,237.61,237.11,237.29,33161.0,229.524,229.8723,229.3886,229.5627,33161.0
2021-04-09 13:30:00,237.4,237.64,237.0,237.29,26831.0,229.6691,229.9013,229.2821,229.5627,26831.0
2021-04-09 14:00:00,237.35,237.45,236.95,237.21,25434.0,229.6207,229.7175,229.2338,229.4853,25434.0
2021-04-09 14:30:00,237.25,237.39,236.83,237.21,28882.0,229.524,229.6594,229.1177,229.4853,28882.0
2021-04-09 15:00:00,237.21,237.57,237.11,237.49,32501.0,229.4853,229.8336,229.3886,229.7562,32501.0
2021-04-09 15:30:00,237.54,237.82,236.98,237.0,205195.0,229.8046,230.0754,229.2628,229.2821,205195.0
2021-04-12 09:30:00,237.0,238.2,236.02,236.96,71409.0,229.2821,230.4431,228.3341,229.2434,71409.0
2021-04-12 10:00:00,236.88,237.4,235.94,237.32,83917.0,229.166,229.6691,228.2567,229.5917,83917.0
2021-04-12 10:30:00,237.38,238.07,236.82,237.95,63563.0,229.6498,230.3173,229.108,230.2012,63563.0
2021-04-12 11:00:00,237.95,238.3,237.24,238.28,59365.0,230.2012,230.5398,229.5143,230.5205,59365.0
2021-04-12 11:30:00,238.13,238.53,237.66,238.0,59180.0,230.3753,230.7623,229.9206,230.2496,59180.0
2021-04-12 12:00:00,237.95,238.05,237.03,237.75,32810.0,230.2012,230.2979,229.3112,230.0077,32810.0
2021-04-12 12:30:00,237.71,238.24,237.64,237.85,33799.0,229.969,230.4818,229.9013,230.1045,33799.0
2021-04-12 13:00:00,237.78,238.22,237.5,237.5,59803.0,230.0367,230.4624,229.7659,229.7659,59803.0
2021-04-12 13:30:00,237.57,238.2,237.33,237.94,56850.0,229.8336,230.4431,229.6014,230.1915,56850.0
2021-04-12 14:00:00,237.87,238.75,237.75,238.57,40732.0,230.1238,230.9752,230.0077,230.801,40732.0
2021-04-12 14:30:00,238.61,238.92,238.41,238.79,32847.0,230.8397,231.1396,230.6462,231.0139,32847.0
2021-04-12 15:00:00,238.84,239.03,238.13,238.46,34205.0,231.0622,231.246,230.3753,230.6946,34205.0
2021-04-12 15:30:00,238.47,238.98,238.23,238.83,135388.0,230.7043,231.1977,230.4721,231.0525,135388.0
2021-04-13 09:30:00,238.31,239.0,236.25,237.28,75270.0,230.5495,231.217,228.5566,229.553,75270.0
2021-04-13 10:00:00,237.38,238.76,237.33,238.76,83931.0,229.6498,230.9848,229.6014,230.9848,83931.0
2021-04-13 10:30:00,238.74,239.24,238.56,239.13,51386.0,230.9655,231.4492,230.7913,231.3428,51386.0
2021-04-13 11:00:00,239.08,239.52,238.87,239.19,52377.0,231.2944,231.7201,231.0912,231.4008,52377.0
2021-04-13 11:30:00,239.19,239.74,239.04,239.31,34844.0,231.4008,231.9329,231.2557,231.5169,34844.0
2021-04-13 12:00:00,239.35,239.8,239.27,239.57,35287.0,231.5556,231.991,231.4782,231.7684,35287.0
2021-04-13 12:30:00,239.51,239.78,239.03,239.1,26554.0,231.7104,231.9716,231.246,231.3138,26554.0
2021-04-13 13:00:00,239.07,239.5,238.99,239.28,25947.0,231.2847,231.7007,231.2073,231.4879,25947.0
2021-04-13 13:30:00,239.31,239.85,238.99,239.39,73425.0,231.5169,232.0393,231.2073,231.5943,73425.0
2021-04-13 14:00:00,239.43,239.51,238.27,238.8,116511.0,231.633,231.7104,230.5108,231.0235,116511.0
2021-04-13 14:30:00,238.71,239.11,238.39,238.99,38796.0,230.9365,231.3234,230.6269,231.2073,38796.0
2021-04-13 15:00:00,239.02,239.56,239.0,239.27,32803.0,231.2364,231.7588,231.217,231.4782,32803.0
2021-04-13 15:30:00,239.23,239.37,238.96,239.11,111949.0,231.4395,231.575,231.1783,231.3234,111949.0
2021-04-14 09:30:00,239.22,239.99,238.09,238.65,41432.0,231.4298,232.1748,230.3366,230.8784,41432.0
2021-04-14 10:00:00,238.6,239.43,237.99,238.26,33197.0,230.83,231.633,230.2399,230.5011,33197.0
2021-04-14 10:30:00,238.31,238.59,237.57,237.62,45005.0,230.5495,230.8204,229.8336,229.882,45005.0
2021-04-14 11:00:00,237.59,237.67,236.37,236.61,27350.0,229.8529,229.9303,228.6727,228.9048,27350.0
2021-04-14 11:30:00,236.57,236.79,235.79,236.27,47841.0,228.8661,229.079,228.1115,228.5759,47841.0
2021-04-14 12:00:00,236.31,237.1,236.25,236.49,43502.0,228.6146,229.3789,228.5566,228.7887,43502.0
2021-04-14 12:30:00,236.38,236.66,235.66,236.57,39669.0,228.6823,228.9532,227.9858,228.8661,39669.0
2021-04-14 13:00:00,236.5,236.78,236.3,236.45,30038.0,228.7984,229.0693,228.6049,228.7501,30038.0
2021-04-14 13:30:00,236.59,236.6,235.67,235.76,36676.0,228.8855,228.8952,227.9955,228.0825,36676.0
2021-04-14 14:00:00,235.76,235.85,234.76,234.88,42824.0,228.0825,228.1696,227.1151,227.2312,42824.0
2021-04-14 14:30:00,234.91,234.91,234.05,234.62,42043.0,227.2602,227.2602,226.4282,226.9796,42043.0
2021-04-14 15:00:00,234.58,234.61,234.01,234.21,48602.0,226.9409,226.97,226.3895,226.583,48602.0
2021-04-14 15:30:00,234.21,234.87,233.71,234.84,187295.0,226.583,227.2215,226.0993,227.1925,187295.0
2021-04-15 09:30:00,235.14,236.33,234.6,236.01,63869.0,227.4827,228.634,226.9603,228.3244,63869.0
2021-04-15 10:00:00,236.08,236.81,235.72,236.03,44990.0,228.3921,229.0983,228.0438,228.3437,44990.0
2021-04-15 10:30:00,236.04,237.29,235.93,237.0,34267.0,228.3534,229.5627,228.247,229.2821,34267.0
2021-04-15 11:00:00,237.02,237.72,236.49,236.94,44723.0,229.3015,229.9787,228.7887,229.2241,44723.0
2021-04-15 11:30:00,236.94,237.01,236.41,236.84,31617.0,229.2241,229.2918,228.7114,229.1274,31617.0
2021-04-15 12:00:00,236.83,236.99,236.61,236.75,34963.0,229.1177,229.2725,228.9048,229.0403,34963.0
2021-04-15 12:30:00,236.72,236.98,236.49,236.68,18630.0,229.0113,229.2628,228.7887,228.9726,18630.0
2021-04-15 13:00:00,236.69,236.91,236.36,236.46,26027.0,228.9822,229.1951,228.663,228.7597,26027.0
2021-04-15 13:30:00,236.49,236.91,236.42,236.53,19494.0,228.7887,229.1951,228.721,228.8274,19494.0
2021-04-15 14:00:00,236.63,236.78,236.41,236.51,26757.0,228.9242,229.0693,228.7114,228.8081,26757.0
2021-04-15 14:30:00,236.54,236.64,236.32,236.44,30256.0,228.8371,228.9339,228.6243,228.7404,30256.0
2021-04-15 15:00:00,236.41,236.62,236.14,236.56,32502.0,228.7114,228.9145,228.4501,228.8565,32502.0
2021-04-15 15:30:00,236.54,236.87,236.13,236.5,162806.0,228.8371,229.1564,228.4405,228.7984,162806.0
2021-04-16 09:30:00,238.14,238.49,235.8,237.7,105843.0,230.385,230.7236,228.1212,229.9593,105843.0
2021-04-16 10:00:00,237.88,238.83,237.44,238.71,37735.0,230.1335,231.0525,229.7078,230.9365,37735.0
2021-04-16 10:30:00,238.68,238.69,237.92,238.19,20774.0,230.9074,230.9171,230.1722,230.4334,20774.0
2021-04-16 11:00:00,238.23,238.83,237.59,237.96,49230.0,230.4721,231.0525,229.8529,230.2109,49230.0
2021-04-16 11:30:00,238.03,238.54,237.89,238.49,36951.0,230.2786,230.772,230.1432,230.7236,36951.0
2021-04-16 12:00:00,238.48,238.95,238.26,238.71,31470.0,230.7139,231.1686,230.5011,230.9365,31470.0
2021-04-16 12:30:00,238.77,238.85,238.5,238.61,18141.0,230.9945,231.0719,230.7333,230.8397,18141.0
2021-04-16 13:00:00,238.62,238.99,238.54,238.92,16166.0,230.8494,231.2073,230.772,231.1396,16166.0
2021-04-16 13:30:00,238.91,239.35,238.82,239.13,24212.0,231.1299,231.5556,231.0429,231.3428,24212.0
2021-04-16 14:00:00,239.18,239.57,239.17,239.47,24517.0,231.3912,231.7684,231.3815,231.6717,24517.0
2021-04-16 14:30:00,239.45,239.61,239.37,239.42,28519.0,231.6524,231.8071,231.575,231.6233,28519.0
2021-04-16 15:00:00,239.44,239.58,239.24,239.53,35455.0,231.6427,231.7781,231.4492,231.7298,35455.0
2021-04-16 15:30:00,239.55,240.02,238.38,239.12,243089.0,231.7491,232.2038,230.6172,231.3331,243089.0
2021-04-19 09:30:00,239.14,239.2,237.64,238.22,30360.0,231.3525,231.4105,229.9013,230.4624,30360.0
2021-04-19 10:00:00,238.27,238.55,237.26,238.14,53930.0,230.5108,230.7817,229.5337,230.385,53930.0
2021-04-19 10:30:00,238.11,238.73,236.98,237.01,50680.0,230.356,230.9558,229.2628,229.2918,50680.0
2021-04-19 11:00:00,237.06,237.26,236.25,236.58,103695.0,229.3402,229.5337,228.5566,228.8758,103695.0
2021-04-19 11:30:00,236.45,236.6,235.61,236.41,28252.0,228.7501,228.8952,227.9374,228.7114,28252.0
2021-04-19 12:00:00,236.37,236.63,236.06,236.18,36531.0,228.6727,228.9242,228.3728,228.4888,36531.0
2021-04-19 12:30:00,236.23,236.39,236.05,236.19,21648.0,228.5372,228.692,228.3631,228.4985,21648.0
2021-04-19 13:00:00,236.26,236.81,236.15,236.19,29326.0,228.5662,229.0983,228.4598,228.4985,29326.0
2021-04-19 13:30:00,236.27,236.43,235.97,236.17,26654.0,228.5759,228.7307,228.2857,228.4792,26654.0
2021-04-19 14:00:00,236.15,236.36,235.98,236.25,25809.0,228.4598,228.663,228.2954,228.5566,25809.0
2021-04-19 14:30:00,236.21,236.33,236.01,236.2,17873.0,228.5179,228.634,228.3244,228.5082,17873.0
2021-04-19 15:00:00,236.22,236.24,235.89,236.16,38181.0,228.5275,228.5469,228.2083,228.4695,38181.0
2021-04-19 15:30:00,236.16,236.36,235.58,236.02,120930.0,228.4695,228.663,227.9084,228.3341,120930.0
2021-04-20 09:30:00,235.86,236.49,235.09,235.97,66619.0,228.1793,228.7887,227.4343,228.2857,66619.0
2021-04-20 10:00:00,236.06,237.09,235.88,236.4,27484.0,228.3728,229.3692,228.1986,228.7017,27484.0
2021-04-20 10:30:00,236.42,236.75,236.17,236.49,69955.0,228.721,229.0403,228.4792,228.7887,69955.0
2021-04-20 11:00:00,236.52,236.77,236.09,236.56,49973.0,228.8178,229.0596,228.4018,228.8565,49973.0
2021-04-20 11:30:00,236.61,236.79,235.94,235.94,26518.0,228.9048,229.079,228.2567,228.2567,26518.0
2021-04-20 12:00:00,236.05,236.41,235.4,235.47,35019.0,228.3631,228.7114,227.7342,227.802,35019.0
2021-04-20 12:30:00,235.41,235.77,234.97,235.74,30428.0,227.7439,228.0922,227.3182,228.0632,30428.0
2021-04-20 13:00:00,235.7,235.94,235.59,235.74,25451.0,228.0245,228.2567,227.9181,228.0632,25451.0
2021-04-20 13:30:00,235.73,235.94,235.43,235.65,38368.0,228.0535,228.2567,227.7633,227.9761,38368.0
2021-04-20 14:00:00,235.68,235.85,235.51,235.71,64686.0,228.0051,228.1696,227.8407,228.0341,64686.0
2021-04-20 14:30:00,235.72,235.72,235.3,235.3,19229.0,228.0438,228.0438,227.6375,227.6375,19229.0
2021-04-20 15:00:00,235.37,235.7,235.37,235.54,30821.0,227.7052,228.0245,227.7052,227.8697,30821.0
2021-04-20 15:30:00,235.55,235.72,234.53,234.72,172905.0,227.8794,228.0438,226.8926,227.0764,172905.0
2021-04-21 09:30:00,234.78,237.05,233.99,234.98,42903.0,227.1344,229.3305,226.3702,227.3279,42903.0
2021-04-21 10:00:00,235.06,235.35,234.67,235.01,29684.0,227.4053,227.6859,227.028,227.3569,29684.0
2021-04-21 10:30:00,234.94,234.95,234.0,234.05,29042.0,227.2892,227.2989,226.3798,226.4282,29042.0
2021-04-21 11:00:00,234.12,234.48,233.66,233.71,37447.0,226.4959,226.8442,226.0509,226.0993,37447.0
2021-04-21 11:30:00,233.67,234.24,233.63,233.94,23627.0,226.0606,226.612,226.0219,226.3218,23627.0
2021-04-21 12:00:00,233.9,234.25,233.87,233.98,21907.0,226.2831,226.6217,226.2541,226.3605,21907.0
2021-04-21 12:30:00,234.03,234.12,233.66,234.08,19794.0,226.4089,226.4959,226.0509,226.4572,19794.0
2021-04-21 13:00:00,234.16,234.19,233.77,233.9,35344.0,226.5346,226.5636,226.1573,226.2831,35344.0
2021-04-21 13:30:00,233.86,234.04,233.7,233.76,28294.0,226.2444,226.4185,226.0896,226.1477,28294.0
2021-04-21 14:00:00,233.77,234.02,233.74,233.84,22422.0,226.1573,226.3992,226.1283,226.225,22422.0
2021-04-21 14:30:00,233.79,233.96,233.76,233.85,30448.0,226.1767,226.3411,226.1477,226.2347,30448.0
2021-04-21 15:00:00,233.89,233.92,233.36,233.45,64577.0,226.2734,226.3024,225.7607,225.8477,64577.0
2021-04-21 15:30:00,233.44,234.22,233.34,233.5,201520.0,225.8381,226.5927,225.7413,225.8961,201520.0
2021-04-22 09:30:00,232.34,233.31,231.6,232.4,122083.0,224.7739,225.7123,224.058,224.8319,122083.0
2021-04-22 10:00:00,232.29,232.58,231.35,232.34,29399.0,224.7255,225.0061,223.8161,224.7739,29399.0
2021-04-22 10:30:00,232.34,232.42,231.47,231.66,49718.0,224.7739,224.8513,223.9322,224.116,49718.0
2021-04-22 11:00:00,231.66,232.28,231.66,232.03,44747.0,224.116,224.7158,224.116,224.474,44747.0
2021-04-22 11:30:00,231.95,232.29,231.6,231.72,63745.0,224.3966,224.7255,224.058,224.1741,63745.0
2021-04-22 12:00:00,231.7,231.75,230.97,231.03,114870.0,224.1547,224.2031,223.4485,223.5066,114870.0
2021-04-22 12:30:00,231.05,231.89,230.98,231.57,73083.0,223.5259,224.3385,223.4582,224.029,73083.0
2021-04-22 13:00:00,231.52,231.54,230.15,230.87,94952.0,223.9806,223.9999,222.6552,223.3518,94952.0
2021-04-22 13:30:00,230.77,230.99,229.9,230.11,38569.0,223.255,223.4679,222.4134,222.6165,38569.0
2021-04-22 14:00:00,230.03,231.07,229.92,231.07,46899.0,222.5391,223.5453,222.4327,223.5453,46899.0
2021-04-22 14:30:00,231.09,231.34,230.38,230.9,101582.0,223.5646,223.8065,222.8777,223.3808,101582.0
2021-04-22 15:00:00,230.92,231.21,230.52,230.63,75740.0,223.4001,223.6807,223.0132,223.1196,75740.0
2021-04-22 15:30:00,230.64,231.39,230.52,231.01,214619.0,223.1293,223.8548,223.0132,223.4872,214619.0
2021-04-23 09:30:00,231.53,232.23,230.45,230.64,28912.0,223.9903,224.6675,222.9454,223.1293,28912.0
2021-04-23 10:00:00,230.85,231.11,230.4,230.97,28055.0,223.3324,223.5839,222.8971,223.4485,28055.0
2021-04-23 10:30:00,230.94,231.61,230.94,231.54,23344.0,223.4195,224.0677,223.4195,223.9999,23344.0
2021-04-23 11:00:00,231.58,231.58,231.01,231.15,35132.0,224.0386,224.0386,223.4872,223.6226,35132.0
2021-04-23 11:30:00,231.11,231.58,231.06,231.45,41684.0,223.5839,224.0386,223.5356,223.9129,41684.0
2021-04-23 12:00:00,231.34,231.4,230.91,231.04,26771.0,223.8065,223.8645,223.3905,223.5162,26771.0
2021-04-23 12:30:00,231.02,231.46,230.84,231.15,49202.0,223.4969,223.9226,223.3227,223.6226,49202.0
2021-04-23 13:00:00,231.18,231.29,231.06,231.22,28512.0,223.6517,223.7581,223.5356,223.6904,28512.0
2021-04-23 13:30:00,231.19,231.49,231.13,231.18,31675.0,223.6613,223.9516,223.6033,223.6517,31675.0
2021-04-23 14:00:00,231.17,231.62,231.14,231.27,34126.0,223.642,224.0773,223.613,223.7387,34126.0
2021-04-23 14:30:00,231.29,231.88,231.29,231.69,36976.0,223.7581,224.3289,223.7581,224.1451,36976.0
2021-04-23 15:00:00,231.68,231.81,231.32,231.62,48928.0,224.1354,224.2612,223.7871,224.0773,48928.0
2021-04-23 15:30:00,231.67,231.7,230.63,230.99,126250.0,224.1257,224.1547,223.1196,223.4679,126250.0
2021-04-26 09:30:00,231.54,232.2,231.35,231.84,65275.0,223.9999,224.6385,223.8161,224.2902,65275.0
2021-04-26 10:00:00,231.79,232.11,231.59,231.77,29059.0,224.2418,224.5514,224.0483,224.2225,29059.0
2021-04-26 10:30:00,231.81,232.43,231.72,232.18,23008.0,224.2612,224.861,224.1741,224.6191,23008.0
2021-04-26 11:00:00,232.16,232.3,230.64,230.78,25990.0,224.5998,224.7352,223.1293,223.2647,25990.0
2021-04-26 11:30:00,230.82,231.01,229.98,230.14,30261.0,223.3034,223.4872,222.4907,222.6455,30261.0
2021-04-26 12:00:00,230.1,230.61,230.0,230.18,17149.0,222.6068,223.1002,222.5101,222.6842,17149.0
2021-04-26 12:30:00,230.22,230.46,230.11,230.18,21956.0,222.7229,222.9551,222.6165,222.6842,21956.0
2021-04-26 13:00:00,230.21,230.37,229.94,230.22,25134.0,222.7133,222.868,222.452,222.7229,25134.0
2021-04-26 13:30:00,230.28,230.55,230.15,230.55,25314.0,222.781,223.0422,222.6552,223.0422,25314.0
2021-04-26 14:00:00,230.57,230.82,230.33,230.77,47193.0,223.0615,223.3034,222.8293,223.255,47193.0
2021-04-26 14:30:00,230.79,230.85,230.47,230.69,35838.0,223.2744,223.3324,222.9648,223.1776,35838.0
2021-04-26 15:00:00,230.7,230.79,229.95,230.03,58261.0,223.1873,223.2744,222.4617,222.5391,58261.0
2021-04-26 15:30:00,230.01,230.15,229.41,229.52,225204.0,222.5198,222.6552,221.9393,222.0457,225204.0
2021-04-27 09:30:00,230.71,233.92,230.0,232.33,149333.0,223.197,226.3024,222.5101,224.7642,149333.0
2021-04-27 10:00:00,232.49,234.76,232.49,234.68,91073.0,224.919,227.1151,224.919,227.0377,91073.0
2021-04-27 10:30:00,234.58,235.08,234.39,234.9,76936.0,226.9409,227.4247,226.7571,227.2505,76936.0
2021-04-27 11:00:00,234.95,235.01,234.1,234.39,55984.0,227.2989,227.3569,226.4766,226.7571,55984.0
2021-04-27 11:30:00,234.41,234.73,233.89,234.45,55784.0,226.7765,227.0861,226.2734,226.8152,55784.0
2021-04-27 12:00:00,234.42,234.55,233.94,234.26,49907.0,226.7862,226.9119,226.3218,226.6314,49907.0
2021-04-27 12:30:00,234.23,234.31,233.68,233.83,36328.0,226.6023,226.6797,226.0703,226.2154,36328.0
2021-04-27 13:00:00,233.81,234.13,233.58,234.04,30242.0,226.196,226.5056,225.9735,226.4185,30242.0
2021-04-27 13:30:00,234.07,234.69,233.98,234.56,29908.0,226.4476,227.0474,226.3605,226.9216,29908.0
2021-04-27 14:00:00,234.53,234.77,233.96,234.24,40409.0,226.8926,227.1248,226.3411,226.612,40409.0
2021-04-27 14:30:00,234.25,234.5,233.95,234.27,34171.0,226.6217,226.8636,226.3315,226.641,34171.0
2021-04-27 15:00:00,234.29,234.57,233.91,234.21,35927.0,226.6604,226.9313,226.2928,226.583,35927.0
2021-04-27 15:30:00,234.21,234.53,233.79,233.93,178269.0,226.583,226.8926,226.1767,226.3121,178269.0
2021-04-28 09:30:00,233.88,236.51,232.77,234.78,138829.0,226.2637,228.8081,225.1899,227.1344,138829.0
2021-04-28 10:00:00,234.54,235.79,233.81,234.62,212745.0,226.9023,228.1115,226.196,226.9796,212745.0
2021-04-28 10:30:00,234.53,235.96,234.41,235.84,202214.0,226.8926,228.276,226.7765,228.1599,202214.0
2021-04-28 11:00:00,235.9,236.55,235.31,236.29,77528.0,228.218,228.8468,227.6472,228.5953,77528.0
2021-04-28 11:30:00,236.33,236.72,235.79,236.15,110683.0,228.634,229.0113,228.1115,228.4598,110683.0
2021-04-28 12:00:00,236.11,237.6,236.04,237.24,76593.0,228.4211,229.8626,228.3534,229.5143,76593.0
2021-04-28 12:30:00,237.39,238.66,237.37,238.59,75839.0,229.6594,230.8881,229.6401,230.8204,75839.0
2021-04-28 13:00:00,238.59,239.01,238.0,238.07,92966.0,230.8204,231.2267,230.2496,230.3173,92966.0
2021-04-28 13:30:00,238.04,238.81,237.85,238.38,75496.0,230.2883,231.0332,230.1045,230.6172,75496.0
2021-04-28 14:00:00,238.27,238.4,237.61,237.78,100268.0,230.5108,230.6366,229.8723,230.0367,100268.0
2021-04-28 14:30:00,237.79,239.08,237.67,238.26,74738.0,230.0464,231.2944,229.9303,230.5011,74738.0
2021-04-28 15:00:00,238.29,238.85,237.47,238.63,99014.0,230.5301,231.0719,229.7368,230.8591,99014.0
2021-04-28 15:30:00,238.62,239.08,238.33,238.37,287217.0,230.8494,231.2944,230.5688,230.6075,287217.0
2021-04-29 09:30:00,238.9,239.91,238.03,238.4,88626.0,231.1203,232.0974,230.2786,230.6366,88626.0
2021-04-29 10:00:00,238.47,238.47,237.12,237.25,92316.0,230.7043,230.7043,229.3982,229.524,92316.0
2021-04-29 10:30:00,237.19,237.51,235.79,236.04,65861.0,229.466,229.7755,228.1115,228.3534,65861.0
2021-04-29 11:00:00,236.01,238.49,235.91,238.42,96600.0,228.3244,230.7236,228.2276,230.6559,96600.0
2021-04-29 11:30:00,238.47,238.48,236.42,237.95,51918.0,230.7043,230.7139,228.721,230.2012,51918.0
2021-04-29 12:00:00,237.89,237.99,236.75,237.1,113659.0,230.1432,230.2399,229.0403,229.3789,113659.0
2021-04-29 12:30:00,237.11,237.44,236.89,237.35,45072.0,229.3886,229.7078,229.1757,229.6207,45072.0
2021-04-29 13:00:00,237.38,238.81,237.28,238.6,53605.0,229.6498,231.0332,229.553,230.83,53605.0
2021-04-29 13:30:00,238.66,239.28,238.12,238.9,49159.0,230.8881,231.4879,230.3657,231.1203,49159.0
2021-04-29 14:00:00,238.99,239.32,238.68,239.08,59240.0,231.2073,231.5266,230.9074,231.2944,59240.0
2021-04-29 14:30:00,239.06,239.76,238.81,239.28,66071.0,231.2751,231.9523,231.0332,231.4879,66071.0
2021-04-29 15:00:00,239.31,239.67,238.96,239.0,62534.0,231.5169,231.8652,231.1783,231.217,62534.0
2021-04-29 15:30:00,239.03,240.03,238.98,239.36,233622.0,231.246,232.2135,231.1977,231.5653,233622.0
2021-04-30 09:30:00,240.08,251.56,240.05,249.08,344550.0,232.7329,243.8616,232.7039,241.4575,344550.0
2021-04-30 10:00:00,249.08,252.43,248.72,252.14,189715.0,241.4575,244.705,241.1085,244.4239,189715.0
2021-04-30 10:30:00,252.19,252.96,250.43,251.15,152076.0,244.4723,245.2188,242.7662,243.4642,152076.0
2021-04-30 11:00:00,251.11,254.84,250.87,253.08,233953.0,243.4254,247.0412,243.1927,245.3351,233953.0
2021-04-30 11:30:00,253.1,254.73,252.45,252.51,230954.0,245.3545,246.9346,244.7244,244.7826,230954.0
2021-04-30 12:00:00,252.47,253.89,252.28,253.15,136437.0,244.7438,246.1203,244.5596,245.403,136437.0
2021-04-30 12:30:00,253.08,253.54,251.57,251.73,126067.0,245.3351,245.781,243.8713,244.0264,126067.0
2021-04-30 13:00:00,251.68,252.71,251.45,252.3,104882.0,243.978,244.9764,243.755,244.579,104882.0
2021-04-30 13:30:00,252.42,253.07,252.06,252.43,107510.0,244.6953,245.3254,244.3463,244.705,107510.0
2021-04-30 14:00:00,252.37,253.13,252.07,252.62,98157.0,244.6468,245.3836,244.356,244.8892,98157.0
2021-04-30 14:30:00,252.62,252.9,251.72,251.88,92987.0,244.8892,245.1606,244.0167,244.1718,92987.0
2021-04-30 15:00:00,251.84,252.5,251.45,251.53,110760.0,244.1331,244.7729,243.755,243.8325,110760.0
2021-04-30 15:30:00,251.45,252.33,251.06,251.46,324319.0,243.755,244.6081,243.3769,243.7647,324319.0
2021-05-03 09:30:00,251.47,252.71,249.19,250.66,155891.0,243.7744,244.9764,241.5642,242.9892,155891.0
2021-05-03 10:00:00,250.66,252.5,250.2,252.27,84898.0,242.9892,244.7729,242.5432,244.5499,84898.0
2021-05-03 10:30:00,252.34,253.11,252.1,252.71,61533.0,244.6178,245.3642,244.3851,244.9764,61533.0
2021-05-03 11:00:00,252.62,253.35,252.0,252.17,62380.0,244.8892,245.5968,244.2882,244.453,62380.0
2021-05-03 11:30:00,252.16,253.86,252.0,253.64,55562.0,244.4433,246.0912,244.2882,245.878,55562.0
2021-05-03 12:00:00,253.68,253.79,251.8,252.08,55502.0,245.9167,246.0234,244.0943,244.3657,55502.0
2021-05-03 12:30:00,252.12,252.77,252.12,252.57,55629.0,244.4045,245.0346,244.4045,244.8407,55629.0
2021-05-03 13:00:00,252.58,252.87,252.36,252.5,57125.0,244.8504,245.1315,244.6371,244.7729,57125.0
2021-05-03 13:30:00,252.5,252.91,252.48,252.54,37419.0,244.7729,245.1703,244.7535,244.8116,37419.0
2021-05-03 14:00:00,252.55,252.94,252.46,252.94,59380.0,244.8213,245.1994,244.7341,245.1994,59380.0
2021-05-03 14:30:00,252.97,253.21,252.5,252.66,39938.0,245.2285,245.4611,244.7729,244.928,39938.0
2021-05-03 15:00:00,252.63,252.75,251.85,252.46,88878.0,244.8989,245.0152,244.1428,244.7341,88878.0
2021-05-03 15:30:00,252.47,252.7,251.89,252.46,198972.0,244.7438,244.9667,244.1815,244.7341,198972.0
2021-05-04 09:30:00,252.33,254.19,251.44,252.58,119756.0,244.6081,246.4111,243.7453,244.8504,119756.0
2021-05-04 10:00:00,252.55,254.06,252.32,253.59,163897.0,244.8213,246.2851,244.5984,245.8295,163897.0
2021-05-04 10:30:00,253.66,253.66,252.5,253.4,32357.0,245.8974,245.8974,244.7729,245.6453,32357.0
2021-05-04 11:00:00,253.45,253.93,252.15,252.81,45620.0,245.6938,246.1591,244.4336,245.0734,45620.0
2021-05-04 11:30:00,252.8,253.58,252.07,252.17,45398.0,245.0637,245.8198,244.356,244.453,45398.0
2021-05-04 12:00:00,252.14,252.78,252.14,252.65,22480.0,244.4239,245.0443,244.4239,244.9183,22480.0
2021-05-04 12:30:00,252.67,253.42,252.44,253.38,29067.0,244.9377,245.6647,244.7147,245.6259,29067.0
2021-05-04 13:00:00,253.45,253.84,253.17,253.83,29995.0,245.6938,246.0719,245.4224,246.0622,29995.0
2021-05-04 13:30:00,253.73,253.73,252.73,253.03,24067.0,245.9652,245.9652,244.9958,245.2866,24067.0
2021-05-04 14:00:00,252.77,253.22,252.47,253.22,37351.0,245.0346,245.4708,244.7438,245.4708,37351.0
2021-05-04 14:30:00,253.07,253.74,252.92,253.56,43292.0,245.3254,245.9749,245.18,245.8004,43292.0
2021-05-04 15:00:00,253.55,253.65,252.87,253.29,37095.0,245.7907,245.8877,245.1315,245.5387,37095.0
2021-05-04 15:30:00,253.29,254.27,253.22,253.96,130429.0,245.5387,246.4887,245.4708,246.1882,130429.0
2021-05-05 09:30:00,253.84,254.88,253.24,253.76,120847.0,246.0719,247.08,245.4902,245.9943,120847.0
2021-05-05 10:00:00,253.69,254.39,253.23,254.18,117738.0,245.9264,246.605,245.4805,246.4014,117738.0
2021-05-05 10:30:00,254.16,254.35,253.31,254.02,80221.0,246.3821,246.5662,245.5581,246.2463,80221.0
2021-05-05 11:00:00,254.09,254.09,252.7,252.76,28123.0,246.3142,246.3142,244.9667,245.0249,28123.0
2021-05-05 11:30:00,252.79,254.22,252.77,254.05,23713.0,245.054,246.4402,245.0346,246.2754,23713.0
2021-05-05 12:00:00,254.02,254.63,253.82,254.36,34736.0,246.2463,246.8377,246.0525,246.5759,34736.0
2021-05-05 12:30:00,254.24,255.41,254.24,254.86,22782.0,246.4596,247.5938,246.4596,247.0606,22782.0
2021-05-05 13:00:00,254.86,255.18,254.57,254.66,22321.0,247.0606,247.3708,246.7795,246.8668,22321.0
2021-05-05 13:30:00,254.71,254.87,254.39,254.68,19225.0,246.9152,247.0703,246.605,246.8861,19225.0
2021-05-05 14:00:00,254.69,255.61,254.69,255.46,32361.0,246.8958,247.7877,246.8958,247.6423,32361.0
2021-05-05 14:30:00,255.5,255.65,254.88,255.0,31218.0,247.6811,247.8265,247.08,247.1964,31218.0
2021-05-05 15:00:00,254.94,255.33,254.61,254.93,43862.0,247.1382,247.5163,246.8183,247.1285,43862.0
2021-05-05 15:30:00,254.87,255.14,254.13,254.54,152927.0,247.0703,247.3321,246.353,246.7504,152927.0
2021-05-06 09:30:00,256.17,257.56,254.59,257.33,117849.0,248.3305,249.678,246.7989,249.455,117849.0
2021-05-06 10:00:00,257.25,257.25,255.31,255.47,27110.0,249.3775,249.3775,247.4969,247.652,27110.0
2021-05-06 10:30:00,255.39,256.02,255.13,255.49,70249.0,247.5744,248.1851,247.3224,247.6714,70249.0
2021-05-06 11:00:00,255.53,256.91,255.45,256.73,37451.0,247.7101,249.0479,247.6326,248.8734,37451.0
2021-05-06 11:30:00,256.79,257.51,256.7,256.71,36272.0,248.9316,249.6295,248.8443,248.854,36272.0
2021-05-06 12:00:00,256.8,257.28,256.74,257.26,27248.0,248.9413,249.4066,248.8831,249.3872,27248.0
2021-05-06 12:30:00,257.29,257.34,255.12,255.13,27021.0,249.4163,249.4647,247.3127,247.3224,27021.0
2021-05-06 13:00:00,255.04,255.64,254.66,254.66,19194.0,247.2351,247.8168,246.8668,246.8668,19194.0
2021-05-06 13:30:00,254.66,255.43,254.66,255.39,51316.0,246.8668,247.6132,246.8668,247.5744,51316.0
2021-05-06 14:00:00,255.37,255.84,255.07,255.84,36973.0,247.555,248.0106,247.2642,248.0106,36973.0
2021-05-06 14:30:00,255.88,256.03,255.67,255.8,18886.0,248.0494,248.1948,247.8458,247.9719,18886.0
2021-05-06 15:00:00,255.7,256.09,255.4,255.99,42139.0,247.8749,248.253,247.5841,248.1561,42139.0
2021-05-06 15:30:00,256.03,257.17,255.99,256.68,213433.0,248.1948,249.2999,248.1561,248.8249,213433.0
2021-05-07 09:30:00,255.66,258.28,255.19,257.16,94440.0,247.8362,250.376,247.3805,249.2903,94440.0
2021-05-07 10:00:00,257.2,259.0,257.04,258.18,112721.0,249.329,251.0739,249.1739,250.279,112721.0
2021-05-07 10:30:00,258.34,259.12,258.34,258.74,69197.0,250.4341,251.1903,250.4341,250.8219,69197.0
2021-05-07 11:00:00,258.81,259.64,258.58,258.75,19784.0,250.8898,251.6944,250.6668,250.8316,19784.0
2021-05-07 11:30:00,258.56,258.81,258.17,258.66,21229.0,250.6474,250.8898,250.2693,250.7443,21229.0
2021-05-07 12:00:00,258.66,258.86,258.1,258.7,25912.0,250.7443,250.9382,250.2015,250.7831,25912.0
2021-05-07 12:30:00,258.6,258.99,258.19,258.58,30094.0,250.6862,251.0642,250.2887,250.6668,30094.0
2021-05-07 13:00:00,258.5,258.85,258.3,258.66,22064.0,250.5892,250.9285,250.3954,250.7443,22064.0
2021-05-07 13:30:00,258.72,258.82,258.32,258.39,26620.0,250.8025,250.8995,250.4148,250.4826,26620.0
2021-05-07 14:00:00,258.31,258.66,258.28,258.54,25673.0,250.4051,250.7443,250.376,250.628,25673.0
2021-05-07 14:30:00,258.49,259.49,258.32,259.21,178499.0,250.5795,251.5489,250.4148,251.2775,178499.0
2021-05-07 15:00:00,259.22,259.28,258.53,258.84,87263.0,251.2872,251.3454,250.6183,250.9188,87263.0
2021-05-07 15:30:00,258.84,258.99,258.41,258.6,177721.0,250.9188,251.0642,250.502,250.6862,177721.0
2021-05-10 09:30:00,258.56,260.5,257.86,260.23,72443.0,250.6474,252.528,249.9688,252.2663,72443.0
2021-05-10 10:00:00,260.23,260.44,259.38,260.38,59860.0,252.2663,252.4699,251.4423,252.4117,59860.0
2021-05-10 10:30:00,260.28,260.34,258.87,260.11,61429.0,252.3148,252.3729,250.9479,252.15,61429.0
2021-05-10 11:00:00,260.01,260.97,259.89,260.43,45166.0,252.053,252.9837,251.9367,252.4602,45166.0
2021-05-10 11:30:00,260.37,260.87,259.98,260.25,72238.0,252.402,252.8867,252.024,252.2857,72238.0
2021-05-10 12:00:00,260.27,260.54,259.08,259.08,73220.0,252.3051,252.5668,251.1515,251.1515,73220.0
2021-05-10 12:30:00,259.21,259.33,257.78,257.85,26930.0,251.2775,251.3938,249.8913,249.9591,26930.0
2021-05-10 13:00:00,257.85,259.0,257.42,258.85,75662.0,249.9591,251.0739,249.5423,250.9285,75662.0
2021-05-10 13:30:00,258.74,259.63,258.57,259.41,119512.0,250.8219,251.6847,250.6571,251.4714,119512.0
2021-05-10 14:00:00,259.41,259.58,258.59,258.86,68310.0,251.4714,251.6362,250.6765,250.9382,68310.0
2021-05-10 14:30:00,258.87,259.02,258.17,258.68,62452.0,250.9479,251.0933,250.2693,250.7637,62452.0
2021-05-10 15:00:00,258.63,258.82,258.28,258.73,61413.0,250.7153,250.8995,250.376,250.8122,61413.0
2021-05-10 15:30:00,258.71,258.77,258.06,258.55,216848.0,250.7928,250.851,250.1627,250.6377,216848.0
2021-05-11 09:30:00,257.9,257.9,255.34,256.14,89814.0,250.0076,250.0076,247.5259,248.3015,89814.0
2021-05-11 10:00:00,256.27,256.72,253.84,254.24,91515.0,248.4275,248.8637,246.0719,246.4596,91515.0
2021-05-11 10:30:00,254.26,254.32,253.13,254.01,47907.0,246.479,246.5372,245.3836,246.2366,47907.0
2021-05-11 11:00:00,254.01,254.67,253.09,254.67,61782.0,246.2366,246.8765,245.3448,246.8765,61782.0
2021-05-11 11:30:00,254.57,254.66,253.87,253.95,56617.0,246.7795,246.8668,246.1009,246.1785,56617.0
2021-05-11 12:00:00,253.95,254.37,253.69,253.89,63499.0,246.1785,246.5856,245.9264,246.1203,63499.0
2021-05-11 12:30:00,253.88,253.92,253.33,253.46,67331.0,246.1106,246.1494,245.5775,245.7035,67331.0
2021-05-11 13:00:00,253.54,254.17,253.39,254.15,28160.0,245.781,246.3918,245.6356,246.3724,28160.0
2021-05-11 13:30:00,254.29,254.75,254.06,254.28,31372.0,246.5081,246.954,246.2851,246.4984,31372.0
2021-05-11 14:00:00,254.31,254.43,253.74,254.32,80643.0,246.5275,246.6438,245.9749,246.5372,80643.0
2021-05-11 14:30:00,254.28,254.61,254.02,254.44,68159.0,246.4984,246.8183,246.2463,246.6535,68159.0
2021-05-11 15:00:00,254.43,254.5,253.48,253.74,53387.0,246.6438,246.7117,245.7229,245.9749,53387.0
2021-05-11 15:30:00,253.69,254.13,253.07,254.12,216541.0,245.9264,246.353,245.3254,246.3433,216541.0
2021-05-12 09:30:00,253.15,255.21,251.71,253.98,112306.0,245.403,247.3999,244.007,246.2076,112306.0
2021-05-12 10:00:00,254.32,255.24,253.25,254.12,131239.0,246.5372,247.429,245.4999,246.3433,131239.0
2021-05-12 10:30:00,253.89,253.89,251.49,252.48,294812.0,246.1203,246.1203,243.7938,244.7535,294812.0
2021-05-12 11:00:00,252.44,253.59,251.49,252.31,131056.0,244.7147,245.8295,243.7938,244.5887,131056.0
2021-05-12 11:30:00,252.3,252.45,251.64,251.73,48047.0,244.579,244.7244,243.9392,244.0264,48047.0
2021-05-12 12:00:00,251.79,251.99,251.39,251.76,44762.0,244.0846,244.2785,243.6968,244.0555,44762.0
2021-05-12 12:30:00,251.67,251.81,250.62,250.79,31230.0,243.9683,244.104,242.9504,243.1152,31230.0
2021-05-12 13:00:00,250.66,251.29,250.22,250.46,67477.0,242.9892,243.5999,242.5626,242.7953,67477.0
2021-05-12 13:30:00,250.34,250.61,249.83,250.46,29302.0,242.679,242.9407,242.1846,242.7953,29302.0
2021-05-12 14:00:00,250.46,250.73,249.92,250.01,33841.0,242.7953,243.057,242.2718,242.3591,33841.0
2021-05-12 14:30:00,250.0,251.52,249.89,251.45,53980.0,242.3494,243.8228,242.2427,243.755,53980.0
2021-05-12 15:00:00,251.34,251.47,249.72,249.99,60869.0,243.6484,243.7744,242.0779,242.3397,60869.0
2021-05-12 15:30:00,250.01,250.46,249.45,249.77,138195.0,242.3591,242.7953,241.8162,242.1264,138195.0
2021-05-13 09:30:00,249.58,251.13,249.03,250.61,83786.0,241.9422,243.4448,241.409,242.9407,83786.0
2021-05-13 10:00:00,250.69,251.02,249.29,250.88,66891.0,243.0182,243.3382,241.6611,243.2024,66891.0
2021-05-13 10:30:00,251.01,251.79,250.69,251.67,44216.0,243.3285,244.0846,243.0182,243.9683,44216.0
2021-05-13 11:00:00,251.68,252.21,251.2,252.12,38434.0,243.978,244.4917,243.5126,244.4045,38434.0
2021-05-13 11:30:00,252.07,252.54,251.6,252.13,36163.0,244.356,244.8116,243.9004,244.4142,36163.0
2021-05-13 12:00:00,252.08,253.65,252.08,253.18,89281.0,244.3657,245.8877,244.3657,245.432,89281.0
2021-05-13 12:30:00,253.15,253.45,252.55,252.71,69327.0,245.403,245.6938,244.8213,244.9764,69327.0
2021-05-13 13:00:00,252.78,252.92,252.09,252.26,61678.0,245.0443,245.18,244.3754,244.5402,61678.0
2021-05-13 13:30:00,252.18,252.18,250.97,251.19,29574.0,244.4627,244.4627,243.2897,243.5029,29574.0
2021-05-13 14:00:00,251.36,252.2,251.27,252.13,47320.0,243.6677,244.482,243.5805,244.4142,47320.0
2021-05-13 14:30:00,252.13,252.23,251.26,251.68,48095.0,244.4142,244.5111,243.5708,243.978,48095.0
2021-05-13 15:00:00,251.62,252.07,251.54,251.92,38335.0,243.9198,244.356,243.8422,244.2106,38335.0
2021-05-13 15:30:00,252.04,253.07,251.82,252.09,85096.0,244.3269,245.3254,244.1137,244.3754,85096.0
2021-05-14 09:30:00,253.49,254.06,251.96,254.06,41999.0,245.7326,246.2851,244.2494,246.2851,41999.0
2021-05-14 10:00:00,254.36,254.75,253.55,254.2,21914.0,246.5759,246.954,245.7907,246.4208,21914.0
2021-05-14 10:30:00,254.32,254.42,253.6,254.09,47608.0,246.5372,246.6341,245.8392,246.3142,47608.0
2021-05-14 11:00:00,253.97,255.0,253.71,254.58,44657.0,246.1979,247.1964,245.9458,246.7892,44657.0
2021-05-14 11:30:00,254.72,255.3,253.87,254.14,61623.0,246.9249,247.4872,246.1009,246.3627,61623.0
2021-05-14 12:00:00,254.1,255.04,254.1,254.83,23763.0,246.3239,247.2351,246.3239,247.0316,23763.0
2021-05-14 12:30:00,254.87,255.12,254.56,254.69,27688.0,247.0703,247.3127,246.7698,246.8958,27688.0
2021-05-14 13:00:00,254.61,255.19,254.33,254.92,56156.0,246.8183,247.3805,246.5469,247.1188,56156.0
2021-05-14 13:30:00,254.94,255.21,254.8,255.02,30424.0,247.1382,247.3999,247.0025,247.2157,30424.0
2021-05-14 14:00:00,255.02,255.32,254.74,254.94,61819.0,247.2157,247.5066,246.9443,247.1382,61819.0
2021-05-14 14:30:00,254.91,255.49,254.9,255.43,22385.0,247.1091,247.6714,247.0994,247.6132,22385.0
2021-05-14 15:00:00,255.44,255.49,254.61,254.65,31525.0,247.6229,247.6714,246.8183,246.8571,31525.0
2021-05-14 15:30:00,254.73,254.73,253.89,254.23,98833.0,246.9346,246.9346,246.1203,246.4499,98833.0
2021-05-17 09:30:00,253.79,254.38,253.35,253.5,60002.0,246.0234,246.5953,245.5968,245.7423,60002.0
2021-05-17 10:00:00,253.46,254.15,253.28,253.49,43505.0,245.7035,246.3724,245.529,245.7326,43505.0
2021-05-17 10:30:00,253.48,254.46,253.46,253.89,49433.0,245.7229,246.6729,245.7035,246.1203,49433.0
2021-05-17 11:00:00,253.94,253.94,253.38,253.68,44944.0,246.1688,246.1688,245.6259,245.9167,44944.0
2021-05-17 11:30:00,253.73,254.2,253.57,254.06,28341.0,245.9652,246.4208,245.8101,246.2851,28341.0
2021-05-17 12:00:00,254.02,254.55,253.87,254.5,29025.0,246.2463,246.7601,246.1009,246.7117,29025.0
2021-05-17 12:30:00,254.43,254.87,254.36,254.69,42455.0,246.6438,247.0703,246.5759,246.8958,42455.0
2021-05-17 13:00:00,254.65,254.85,254.43,254.59,54933.0,246.8571,247.0509,246.6438,246.7989,54933.0
2021-05-17 13:30:00,254.62,254.97,254.28,254.79,78428.0,246.828,247.1673,246.4984,246.9928,78428.0
2021-05-17 14:00:00,254.74,255.48,254.56,255.39,42146.0,246.9443,247.6617,246.7698,247.5744,42146.0
2021-05-17 14:30:00,255.25,255.3,254.82,255.17,45614.0,247.4387,247.4872,247.0219,247.3612,45614.0
2021-05-17 15:00:00,255.22,255.53,255.13,255.24,58070.0,247.4096,247.7101,247.3224,247.429,58070.0
2021-05-17 15:30:00,255.24,255.58,254.95,255.03,236857.0,247.429,247.7586,247.1479,247.2254,236857.0
2021-05-18 09:30:00,257.43,257.43,255.08,255.4,119227.0,249.552,249.552,247.2739,247.5841,119227.0
2021-05-18 10:00:00,255.27,255.79,255.17,255.79,82716.0,247.4581,247.9622,247.3612,247.9622,82716.0
2021-05-18 10:30:00,255.72,256.0,255.31,255.78,38374.0,247.8943,248.1657,247.4969,247.9525,38374.0
2021-05-18 11:00:00,255.73,256.98,255.69,256.06,56464.0,247.904,249.1158,247.8652,248.2239,56464.0
2021-05-18 11:30:00,256.04,256.75,255.92,256.6,26315.0,248.2045,248.8928,248.0882,248.7474,26315.0
2021-05-18 12:00:00,256.49,256.49,255.74,256.36,32582.0,248.6408,248.6408,247.9137,248.5147,32582.0
2021-05-18 12:30:00,256.32,256.32,255.68,255.68,46722.0,248.476,248.476,247.8555,247.8555,46722.0
2021-05-18 13:00:00,255.7,255.9,255.55,255.8,21682.0,247.8749,248.0688,247.7295,247.9719,21682.0
2021-05-18 13:30:00,255.84,255.92,255.62,255.88,30687.0,248.0106,248.0882,247.7974,248.0494,30687.0
2021-05-18 14:00:00,255.82,255.82,255.21,255.3,47602.0,247.9913,247.9913,247.3999,247.4872,47602.0
2021-05-18 14:30:00,255.31,255.55,255.22,255.31,75501.0,247.4969,247.7295,247.4096,247.4969,75501.0
2021-05-18 15:00:00,255.29,255.57,254.92,254.92,94006.0,247.4775,247.7489,247.1188,247.1188,94006.0
2021-05-18 15:30:00,254.9,255.43,254.01,254.01,287553.0,247.0994,247.6132,246.2366,246.2366,287553.0
2021-05-19 09:30:00,253.3,253.49,249.5,250.26,171722.0,245.5484,245.7326,241.8647,242.6014,171722.0
2021-05-19 10:00:00,250.29,250.48,248.6,250.08,52905.0,242.6305,242.8147,240.9922,242.4269,52905.0
2021-05-19 10:30:00,249.94,250.63,249.45,250.23,33690.0,242.2912,242.9601,241.8162,242.5723,33690.0
2021-05-19 11:00:00,250.23,250.74,249.14,249.36,76058.0,242.5723,243.0667,241.5157,241.729,76058.0
2021-05-19 11:30:00,249.32,250.12,248.88,249.83,54064.0,241.6902,242.4657,241.2636,242.1846,54064.0
2021-05-19 12:00:00,249.84,250.54,249.64,250.34,37443.0,242.1943,242.8728,242.0004,242.679,37443.0
2021-05-19 12:30:00,250.35,251.36,250.35,250.99,36358.0,242.6887,243.6677,242.6887,243.3091,36358.0
2021-05-19 13:00:00,250.98,251.57,250.98,251.25,48056.0,243.2994,243.8713,243.2994,243.5611,48056.0
2021-05-19 13:30:00,251.25,251.74,250.98,251.6,33867.0,243.5611,244.0361,243.2994,243.9004,33867.0
2021-05-19 14:00:00,251.64,252.0,250.93,251.72,58157.0,243.9392,244.2882,243.2509,244.0167,58157.0
2021-05-19 14:30:00,251.77,251.95,250.87,251.06,67263.0,244.0652,244.2397,243.1927,243.3769,67263.0
2021-05-19 15:00:00,251.0,251.82,250.66,251.78,154364.0,243.3188,244.1137,242.9892,244.0749,154364.0
2021-05-19 15:30:00,251.76,252.41,251.06,252.36,137500.0,244.0555,244.6856,243.3769,244.6371,137500.0
2021-05-20 09:30:00,252.39,254.03,252.25,253.67,39375.0,244.6662,246.256,244.5305,245.9071,39375.0
2021-05-20 10:00:00,253.72,254.2,253.38,253.46,52856.0,245.9555,246.4208,245.6259,245.7035,52856.0
2021-05-20 10:30:00,253.38,253.84,253.12,253.46,59563.0,245.6259,246.0719,245.3739,245.7035,59563.0
2021-05-20 11:00:00,253.51,254.18,253.29,254.18,29244.0,245.752,246.4014,245.5387,246.4014,29244.0
2021-05-20 11:30:00,254.38,255.12,254.27,254.74,51989.0,246.5953,247.3127,246.4887,246.9443,51989.0
2021-05-20 12:00:00,254.74,255.08,253.82,253.82,83978.0,246.9443,247.2739,246.0525,246.0525,83978.0
2021-05-20 12:30:00,253.83,254.91,253.58,254.61,85604.0,246.0622,247.1091,245.8198,246.8183,85604.0
2021-05-20 13:00:00,254.67,255.45,254.35,255.19,82004.0,246.8765,247.6326,246.5662,247.3805,82004.0
2021-05-20 13:30:00,255.13,255.3,254.64,255.08,50444.0,247.3224,247.4872,246.8474,247.2739,50444.0
2021-05-20 14:00:00,255.08,255.56,255.02,255.48,33568.0,247.2739,247.7392,247.2157,247.6617,33568.0
2021-05-20 14:30:00,255.45,255.67,255.2,255.4,35349.0,247.6326,247.8458,247.3902,247.5841,35349.0
2021-05-20 15:00:00,255.38,256.11,255.17,256.07,48812.0,247.5647,248.2724,247.3612,248.2336,48812.0
2021-05-20 15:30:00,256.01,256.04,254.45,254.61,147678.0,248.1754,248.2045,246.6632,246.8183,147678.0
2021-05-21 09:30:00,254.39,255.5,252.77,253.18,89377.0,246.605,247.6811,245.0346,245.432,89377.0
2021-05-21 10:00:00,253.14,254.92,252.36,254.24,115534.0,245.3933,247.1188,244.6371,246.4596,115534.0
2021-05-21 10:30:00,254.08,255.07,253.79,254.96,66704.0,246.3045,247.2642,246.0234,247.1576,66704.0
2021-05-21 11:00:00,254.89,254.98,254.03,254.06,46310.0,247.0897,247.177,246.256,246.2851,46310.0
2021-05-21 11:30:00,254.02,254.71,253.79,253.94,22821.0,246.2463,246.9152,246.0234,246.1688,22821.0
2021-05-21 12:00:00,253.91,253.97,253.0,253.2,24573.0,246.1397,246.1979,245.2576,245.4514,24573.0
2021-05-21 12:30:00,253.32,253.34,252.72,252.82,16375.0,245.5678,245.5872,244.9861,245.0831,16375.0
2021-05-21 13:00:00,252.76,253.58,252.76,253.46,18206.0,245.0249,245.8198,245.0249,245.7035,18206.0
2021-05-21 13:30:00,253.44,253.56,253.08,253.28,11850.0,245.6841,245.8004,245.3351,245.529,11850.0
2021-05-21 14:00:00,253.34,253.84,253.14,253.19,22178.0,245.5872,246.0719,245.3933,245.4417,22178.0
2021-05-21 14:30:00,253.23,253.42,252.84,253.09,25780.0,245.4805,245.6647,245.1025,245.3448,25780.0
2021-05-21 15:00:00,253.04,253.57,253.04,253.25,33279.0,245.2963,245.8101,245.2963,245.4999,33279.0
2021-05-21 15:30:00,253.12,253.95,252.66,253.34,182671.0,245.3739,246.1785,244.928,245.5872,182671.0
2021-05-24 09:30:00,253.97,254.08,253.25,253.79,52058.0,246.1979,246.3045,245.4999,246.0234,52058.0
2021-05-24 10:00:00,253.85,255.22,253.67,254.79,48679.0,246.0815,247.4096,245.9071,246.9928,48679.0
2021-05-24 10:30:00,254.69,255.36,254.36,255.2,15976.0,246.8958,247.5453,246.5759,247.3902,15976.0
2021-05-24 11:00:00,255.08,255.17,254.29,255.14,11875.0,247.2739,247.3612,246.5081,247.3321,11875.0
2021-05-24 11:30:00,255.12,255.21,254.41,254.64,22770.0,247.3127,247.3999,246.6244,246.8474,22770.0
2021-05-24 12:00:00,254.58,254.77,253.77,253.77,24811.0,246.7892,246.9734,246.004,246.004,24811.0
2021-05-24 12:30:00,253.74,254.06,253.66,253.68,16309.0,245.9749,246.2851,245.8974,245.9167,16309.0
2021-05-24 13:00:00,253.78,254.3,253.65,254.24,18326.0,246.0137,246.5178,245.8877,246.4596,18326.0
2021-05-24 13:30:00,254.2,254.62,254.2,254.39,20236.0,246.4208,246.828,246.4208,246.605,20236.0
2021-05-24 14:00:00,254.43,254.76,254.32,254.42,26413.0,246.6438,246.9637,246.5372,246.6341,26413.0
2021-05-24 14:30:00,254.53,254.92,254.3,254.55,26273.0,246.7407,247.1188,246.5178,246.7601,26273.0
2021-05-24 15:00:00,254.41,254.43,253.62,253.66,22800.0,246.6244,246.6438,245.8586,245.8974,22800.0
2021-05-24 15:30:00,253.63,253.89,253.12,253.25,77570.0,245.8683,246.1203,245.3739,245.4999,77570.0
2021-05-25 09:30:00,253.56,254.2,252.18,252.58,44517.0,245.8004,246.4208,244.4627,244.8504,44517.0
2021-05-25 10:00:00,252.65,252.8,251.77,252.12,43760.0,244.9183,245.0637,244.0652,244.4045,43760.0
2021-05-25 10:30:00,252.23,252.89,251.97,252.16,29124.0,244.5111,245.1509,244.2591,244.4433,29124.0
2021-05-25 11:00:00,252.12,252.85,252.03,252.45,22199.0,244.4045,245.1121,244.3172,244.7244,22199.0
2021-05-25 11:30:00,252.45,252.45,251.51,251.78,36969.0,244.7244,244.7244,243.8132,244.0749,36969.0
2021-05-25 12:00:00,251.92,253.08,251.87,253.08,18958.0,244.2106,245.3351,244.1621,245.3351,18958.0
2021-05-25 12:30:00,253.03,253.16,252.73,252.74,25471.0,245.2866,245.4127,244.9958,245.0055,25471.0
2021-05-25 13:00:00,252.84,252.84,252.39,252.52,10708.0,245.1025,245.1025,244.6662,244.7922,10708.0
2021-05-25 13:30:00,252.59,252.81,252.45,252.66,20605.0,244.8601,245.0734,244.7244,244.928,20605.0
2021-05-25 14:00:00,252.67,252.75,252.24,252.38,20832.0,244.9377,245.0152,244.5208,244.6565,20832.0
2021-05-25 14:30:00,252.47,252.71,252.06,252.13,28773.0,244.7438,244.9764,244.3463,244.4142,28773.0
2021-05-25 15:00:00,252.15,252.51,252.0,252.34,29310.0,244.4336,244.7826,244.2882,244.6178,29310.0
2021-05-25 15:30:00,252.42,252.48,251.5,252.15,136174.0,244.6953,244.7535,243.8035,244.4336,136174.0
2021-05-26 09:30:00,252.06,252.31,250.34,251.8,88966.0,244.3463,244.5887,242.679,244.0943,88966.0
2021-05-26 10:00:00,251.94,252.25,251.47,252.22,41912.0,244.23,244.5305,243.7744,244.5014,41912.0
2021-05-26 10:30:00,252.18,252.21,251.37,251.62,29473.0,244.4627,244.4917,243.6774,243.9198,29473.0
2021-05-26 11:00:00,251.66,252.21,251.66,252.1,35996.0,243.9586,244.4917,243.9586,244.3851,35996.0
2021-05-26 11:30:00,252.15,252.46,251.9,252.34,25802.0,244.4336,244.7341,244.1912,244.6178,25802.0
2021-05-26 12:00:00,252.36,252.43,251.79,251.91,20257.0,244.6371,244.705,244.0846,244.2009,20257.0
2021-05-26 12:30:00,251.91,252.05,251.63,251.77,28597.0,244.2009,244.3366,243.9295,244.0652,28597.0
2021-05-26 13:00:00,251.78,251.95,251.37,251.7,16282.0,244.0749,244.2397,243.6774,243.9973,16282.0
2021-05-26 13:30:00,251.66,252.3,251.52,251.98,60667.0,243.9586,244.579,243.8228,244.2688,60667.0
2021-05-26 14:00:00,251.87,252.05,251.34,251.59,41288.0,244.1621,244.3366,243.6484,243.8907,41288.0
2021-05-26 14:30:00,251.59,251.64,250.78,250.94,21694.0,243.8907,243.9392,243.1055,243.2606,21694.0
2021-05-26 15:00:00,250.88,251.06,250.63,250.91,16710.0,243.2024,243.3769,242.9601,243.2315,16710.0
2021-05-26 15:30:00,250.94,251.09,250.53,251.09,136288.0,243.2606,243.406,242.8631,243.406,136288.0
2021-05-27 09:30:00,251.5,252.51,250.7,250.81,34837.0,243.8035,244.7826,243.0279,243.1346,34837.0
2021-05-27 10:00:00,250.86,251.21,250.29,250.63,40684.0,243.183,243.5223,242.6305,242.9601,40684.0
2021-05-27 10:30:00,250.67,251.8,250.48,251.68,36674.0,242.9989,244.0943,242.8147,243.978,36674.0
2021-05-27 11:00:00,251.68,251.68,251.0,251.19,29821.0,243.978,243.978,243.3188,243.5029,29821.0
2021-05-27 11:30:00,251.17,252.57,251.14,252.57,30869.0,243.4836,244.8407,243.4545,244.8407,30869.0
2021-05-27 12:00:00,252.49,252.88,252.14,252.81,40940.0,244.7632,245.1412,244.4239,245.0734,40940.0
2021-05-27 12:30:00,252.8,252.81,252.32,252.53,40742.0,245.0637,245.0734,244.5984,244.8019,40742.0
2021-05-27 13:00:00,252.54,253.0,252.24,252.91,30155.0,244.8116,245.2576,244.5208,245.1703,30155.0
2021-05-27 13:30:00,252.92,253.57,252.73,253.42,30035.0,245.18,245.8101,244.9958,245.6647,30035.0
2021-05-27 14:00:00,253.39,254.11,253.29,253.43,47586.0,245.6356,246.3336,245.5387,245.6744,47586.0
2021-05-27 14:30:00,253.42,253.77,253.17,253.39,44684.0,245.6647,246.004,245.4224,245.6356,44684.0
2021-05-27 15:00:00,253.38,253.97,253.34,253.9,41547.0,245.6259,246.1979,245.5872,246.13,41547.0
2021-05-27 15:30:00,253.91,255.04,253.62,253.83,482630.0,246.1397,247.2351,245.8586,246.0622,482630.0
2021-05-28 09:30:00,254.53,255.05,253.44,254.2,83275.0,246.7407,247.2448,245.6841,246.4208,83275.0
2021-05-28 10:00:00,254.27,254.56,252.9,253.18,48237.0,246.4887,246.7698,245.1606,245.432,48237.0
2021-05-28 10:30:00,253.19,253.43,252.77,253.11,19319.0,245.4417,245.6744,245.0346,245.3642,19319.0
2021-05-28 11:00:00,253.17,254.08,253.0,253.82,25033.0,245.4224,246.3045,245.2576,246.0525,25033.0
2021-05-28 11:30:00,253.87,254.16,253.61,253.75,20303.0,246.1009,246.3821,245.8489,245.9846,20303.0
2021-05-28 12:00:00,253.69,254.26,253.52,254.13,20828.0,245.9264,246.479,245.7616,246.353,20828.0
2021-05-28 12:30:00,254.17,254.4,254.1,254.21,12594.0,246.3918,246.6147,246.3239,246.4305,12594.0
2021-05-28 13:00:00,254.19,254.41,253.97,254.28,11684.0,246.4111,246.6244,246.1979,246.4984,11684.0
2021-05-28 13:30:00,254.21,254.32,253.94,254.26,11523.0,246.4305,246.5372,246.1688,246.479,11523.0
2021-05-28 14:00:00,254.29,254.36,253.61,253.78,16680.0,246.5081,246.5759,245.8489,246.0137,16680.0
2021-05-28 14:30:00,253.74,253.75,253.5,253.6,12146.0,245.9749,245.9846,245.7423,245.8392,12146.0
2021-05-28 15:00:00,253.49,253.87,253.37,253.45,30965.0,245.7326,246.1009,245.6162,245.6938,30965.0
2021-05-28 15:30:00,253.41,254.09,253.09,253.57,186135.0,245.655,246.3142,245.3448,245.8101,186135.0
2021-06-01 09:30:00,255.08,255.85,252.6,253.38,108404.0,247.2739,248.0203,244.8698,245.6259,108404.0
2021-06-01 10:00:00,253.41,253.79,252.37,253.55,44133.0,245.655,246.0234,244.6468,245.7907,44133.0
2021-06-01 10:30:00,253.53,254.07,252.86,254.07,33483.0,245.7713,246.2948,245.1218,246.2948,33483.0
2021-06-01 11:00:00,254.03,254.71,253.65,253.99,126915.0,246.256,246.9152,245.8877,246.2173,126915.0
2021-06-01 11:30:00,253.98,254.49,253.4,254.28,130203.0,246.2076,246.702,245.6453,246.4984,130203.0
2021-06-01 12:00:00,254.28,254.28,252.95,253.2,101456.0,246.4984,246.4984,245.2091,245.4514,101456.0
2021-06-01 12:30:00,253.25,253.74,252.89,253.44,89355.0,245.4999,245.9749,245.1509,245.6841,89355.0
2021-06-01 13:00:00,253.44,253.56,252.74,252.81,41179.0,245.6841,245.8004,245.0055,245.0734,41179.0
2021-06-01 13:30:00,252.83,252.93,252.23,252.76,75134.0,245.0928,245.1897,244.5111,245.0249,75134.0
2021-06-01 14:00:00,252.76,253.09,252.56,253.03,40811.0,245.0249,245.3448,244.831,245.2866,40811.0
2021-06-01 14:30:00,253.02,253.3,252.83,253.24,44447.0,245.2769,245.5484,245.0928,245.4902,44447.0
2021-06-01 15:00:00,253.26,253.3,252.92,252.95,60431.0,245.5096,245.5484,245.18,245.2091,60431.0
2021-06-01 15:30:00,252.95,253.3,252.09,253.3,269063.0,245.2091,245.5484,244.3754,245.5484,269063.0
2021-06-02 09:30:00,253.97,254.59,252.43,253.74,39528.0,246.1979,246.7989,244.705,245.9749,39528.0
2021-06-02 10:00:00,253.8,254.06,253.24,253.49,28910.0,246.0331,246.2851,245.4902,245.7326,28910.0
2021-06-02 10:30:00,253.49,253.55,252.9,252.99,25696.0,245.7326,245.7907,245.1606,245.2479,25696.0
2021-06-02 11:00:00,252.87,253.29,252.37,253.29,41811.0,245.1315,245.5387,244.6468,245.5387,41811.0
2021-06-02 11:30:00,253.34,253.85,253.2,253.2,13325.0,245.5872,246.0815,245.4514,245.4514,13325.0
2021-06-02 12:00:00,253.22,253.84,253.12,253.82,15192.0,245.4708,246.0719,245.3739,246.0525,15192.0
2021-06-02 12:30:00,253.77,254.68,253.6,254.68,37730.0,246.004,246.8861,245.8392,246.8861,37730.0
2021-06-02 13:00:00,254.76,255.46,254.55,254.74,69203.0,246.9637,247.6423,246.7601,246.9443,69203.0
2021-06-02 13:30:00,254.74,255.38,254.4,254.64,74111.0,246.9443,247.5647,246.6147,246.8474,74111.0
2021-06-02 14:00:00,254.62,254.62,253.38,253.96,69055.0,246.828,246.828,245.6259,246.1882,69055.0
2021-06-02 14:30:00,253.91,254.18,253.75,254.18,33182.0,246.1397,246.4014,245.9846,246.4014,33182.0
2021-06-02 15:00:00,254.17,255.01,253.62,253.71,135941.0,246.3918,247.206,245.8586,245.9458,135941.0
2021-06-02 15:30:00,253.68,253.96,252.79,253.0,264846.0,245.9167,246.1882,245.054,245.2576,264846.0
2021-06-03 09:30:00,252.72,252.95,250.06,250.89,87591.0,244.9861,245.2091,242.4075,243.2121,87591.0
2021-06-03 10:00:00,250.66,252.49,250.52,251.84,96783.0,242.9892,244.7632,242.8535,244.1331,96783.0
2021-06-03 10:30:00,251.7,253.33,251.12,253.33,52682.0,243.9973,245.5775,243.4351,245.5775,52682.0
2021-06-03 11:00:00,253.2,254.13,253.16,253.79,21520.0,245.4514,246.353,245.4127,246.0234,21520.0
2021-06-03 11:30:00,253.81,254.08,253.46,253.55,18922.0,246.0428,246.3045,245.7035,245.7907,18922.0
2021-06-03 12:00:00,253.63,253.63,252.75,252.92,29090.0,245.8683,245.8683,245.0152,245.18,29090.0
2021-06-03 12:30:00,252.97,254.19,252.97,253.49,60946.0,245.2285,246.4111,245.2285,245.7326,60946.0
2021-06-03 13:00:00,253.49,253.96,253.31,253.59,72514.0,245.7326,246.1882,245.5581,245.8295,72514.0
2021-06-03 13:30:00,253.59,253.95,253.48,253.75,62744.0,245.8295,246.1785,245.7229,245.9846,62744.0
2021-06-03 14:00:00,253.73,253.8,253.1,253.18,25866.0,245.9652,246.0331,245.3545,245.432,25866.0
2021-06-03 14:30:00,253.19,253.41,252.61,253.0,33545.0,245.4417,245.655,244.8795,245.2576,33545.0
2021-06-03 15:00:00,252.95,253.07,252.75,252.84,25891.0,245.2091,245.3254,245.0152,245.1025,25891.0
2021-06-03 15:30:00,252.87,252.9,251.49,251.52,206038.0,245.1315,245.1606,243.7938,243.8228,206038.0
2021-06-04 09:30:00,251.42,252.0,250.33,250.47,61770.0,243.7259,244.2882,242.6693,242.805,61770.0
2021-06-04 10:00:00,250.33,250.33,248.81,249.17,125502.0,242.6693,242.6693,241.1958,241.5448,125502.0
2021-06-04 10:30:00,249.19,250.54,249.18,250.4,37812.0,241.5642,242.8728,241.5545,242.7371,37812.0
2021-06-04 11:00:00,250.4,250.51,249.67,249.85,34829.0,242.7371,242.8438,242.0295,242.204,34829.0
2021-06-04 11:30:00,249.92,249.96,248.47,248.52,32486.0,242.2718,242.3106,240.8662,240.9147,32486.0
2021-06-04 12:00:00,248.42,249.01,248.17,248.52,42540.0,240.8177,241.3897,240.5754,240.9147,42540.0
2021-06-04 12:30:00,248.52,249.09,248.45,249.02,47312.0,240.9147,241.4672,240.8468,241.3994,47312.0
2021-06-04 13:00:00,249.05,249.27,248.84,248.88,22506.0,241.4284,241.6417,241.2249,241.2636,22506.0
2021-06-04 13:30:00,248.9,249.34,248.77,249.01,37792.0,241.283,241.7096,241.157,241.3897,37792.0
2021-06-04 14:00:00,249.0,249.5,248.92,249.5,27110.0,241.38,241.8647,241.3024,241.8647,27110.0
2021-06-04 14:30:00,249.48,250.22,249.46,250.11,39711.0,241.8453,242.5626,241.8259,242.456,39711.0
2021-06-04 15:00:00,250.02,250.68,249.77,250.49,45271.0,242.3688,243.0086,242.1264,242.8244,45271.0
2021-06-04 15:30:00,250.48,251.2,250.47,251.03,119433.0,242.8147,243.5126,242.805,243.3478,119433.0
2021-06-07 09:30:00,251.13,251.38,249.04,249.12,53389.0,243.4448,243.6871,241.4187,241.4963,53389.0
2021-06-07 10:00:00,249.11,249.41,247.66,247.71,63069.0,241.4866,241.7774,240.081,240.1294,63069.0
2021-06-07 10:30:00,247.74,248.23,247.16,248.1,109015.0,240.1585,240.6335,239.5963,240.5075,109015.0
2021-06-07 11:00:00,248.18,248.45,247.63,247.7,24280.0,240.5851,240.8468,240.0519,240.1198,24280.0
2021-06-07 11:30:00,247.59,248.02,247.48,247.82,26112.0,240.0131,240.43,239.9065,240.2361,26112.0
2021-06-07 12:00:00,247.8,248.2,247.73,248.12,19802.0,240.2167,240.6044,240.1488,240.5269,19802.0
2021-06-07 12:30:00,248.09,248.12,247.9,247.96,12650.0,240.4978,240.5269,240.3136,240.3718,12650.0
2021-06-07 13:00:00,247.95,248.17,247.76,247.76,17567.0,240.3621,240.5754,240.1779,240.1779,17567.0
2021-06-07 13:30:00,247.79,247.86,247.56,247.61,24211.0,240.207,240.2749,239.984,240.0325,24211.0
2021-06-07 14:00:00,247.63,247.85,247.28,247.31,34548.0,240.0519,240.2652,239.7126,239.7417,34548.0
2021-06-07 14:30:00,247.26,247.67,247.1,247.38,28697.0,239.6932,240.0907,239.5381,239.8095,28697.0
2021-06-07 15:00:00,247.4,247.57,247.0,247.07,25948.0,239.8289,239.9937,239.4412,239.509,25948.0
2021-06-07 15:30:00,247.1,247.51,246.92,247.51,117394.0,239.5381,239.9356,239.3636,239.9356,117394.0
2021-06-08 09:30:00,246.33,246.33,243.77,244.36,160340.0,238.7917,238.7917,236.31,236.882,160340.0
2021-06-08 10:00:00,244.36,244.75,243.34,243.77,90124.0,236.882,237.26,235.8932,236.31,90124.0
2021-06-08 10:30:00,243.86,243.95,243.01,243.37,107786.0,236.3973,236.4845,235.5733,235.9223,107786.0
2021-06-08 11:00:00,243.33,243.9,243.01,243.3,52999.0,235.8835,236.436,235.5733,235.8544,52999.0
2021-06-08 11:30:00,243.29,244.44,243.12,244.35,55251.0,235.8447,236.9595,235.6799,236.8723,55251.0
2021-06-08 12:00:00,244.35,244.55,244.04,244.18,79376.0,236.8723,237.0661,236.5718,236.7075,79376.0
2021-06-08 12:30:00,244.15,244.23,243.32,243.96,65455.0,236.6784,236.7559,235.8738,236.4942,65455.0
2021-06-08 13:00:00,243.91,244.37,243.5,243.54,51979.0,236.4457,236.8917,236.0483,236.0871,51979.0
2021-06-08 13:30:00,243.57,243.82,243.12,243.59,46281.0,236.1161,236.3585,235.6799,236.1355,46281.0
2021-06-08 14:00:00,243.66,243.95,243.55,243.83,37416.0,236.2034,236.4845,236.0968,236.3682,37416.0
2021-06-08 14:30:00,243.85,243.93,243.7,243.81,65174.0,236.3876,236.4651,236.2422,236.3488,65174.0
2021-06-08 15:00:00,243.81,244.48,243.69,244.45,41110.0,236.3488,236.9983,236.2325,236.9692,41110.0
2021-06-08 15:30:00,244.43,244.9,244.28,244.86,147167.0,236.9498,237.4054,236.8044,237.3667,147167.0
2021-06-09 09:30:00,245.0,245.22,244.12,244.4,48545.0,237.5024,237.7156,236.6493,236.9207,48545.0
2021-06-09 10:00:00,244.49,244.72,243.54,244.72,47733.0,237.008,237.2309,236.0871,237.2309,47733.0
2021-06-09 10:30:00,244.81,245.05,244.37,244.92,50165.0,237.3182,237.5508,236.8917,237.4248,50165.0
2021-06-09 11:00:00,244.96,245.02,244.4,244.75,52955.0,237.4636,237.5218,236.9207,237.26,52955.0
2021-06-09 11:30:00,244.71,245.06,244.5,244.7,60849.0,237.2213,237.5605,237.0177,237.2116,60849.0
2021-06-09 12:00:00,244.66,244.84,244.58,244.67,37490.0,237.1728,237.3473,237.0952,237.1825,37490.0
2021-06-09 12:30:00,244.62,245.0,244.5,244.88,39554.0,237.134,237.5024,237.0177,237.3861,39554.0
2021-06-09 13:00:00,244.84,245.6,244.84,245.43,81531.0,237.3473,238.084,237.3473,237.9192,81531.0
2021-06-09 13:30:00,245.43,245.96,245.21,245.86,43803.0,237.9192,238.433,237.706,238.3361,43803.0
2021-06-09 14:00:00,245.82,246.05,245.51,245.79,46435.0,238.2973,238.5202,237.9968,238.2682,46435.0
2021-06-09 14:30:00,245.75,246.11,245.62,245.89,34738.0,238.2294,238.5784,238.1034,238.3651,34738.0
2021-06-09 15:00:00,245.84,246.19,245.75,245.99,44217.0,238.3167,238.656,238.2294,238.4621,44217.0
2021-06-09 15:30:00,245.92,246.38,245.63,245.75,127475.0,238.3942,238.8401,238.1131,238.2294,127475.0
2021-06-10 09:30:00,246.57,247.33,246.08,246.68,32023.0,239.0243,239.7611,238.5493,239.131,32023.0
2021-06-10 10:00:00,246.57,247.29,246.53,247.06,30559.0,239.0243,239.7223,238.9856,239.4993,30559.0
2021-06-10 10:30:00,247.23,247.5,246.68,246.69,17544.0,239.6641,239.9259,239.131,239.1407,17544.0
2021-06-10 11:00:00,246.73,248.29,246.61,248.18,27122.0,239.1794,240.6917,239.0631,240.5851,27122.0
2021-06-10 11:30:00,248.12,249.02,248.07,248.87,31712.0,240.5269,241.3994,240.4784,241.2539,31712.0
2021-06-10 12:00:00,248.9,249.14,248.5,248.92,35854.0,241.283,241.5157,240.8953,241.3024,35854.0
2021-06-10 12:30:00,248.89,249.67,248.89,249.67,27997.0,241.2733,242.0295,241.2733,242.0295,27997.0
2021-06-10 13:00:00,249.62,250.49,249.53,250.32,157331.0,241.981,242.8244,241.8937,242.6596,157331.0
2021-06-10 13:30:00,250.41,251.17,250.05,250.75,106017.0,242.7468,243.4836,242.3978,243.0764,106017.0
2021-06-10 14:00:00,250.73,250.97,250.04,250.19,72632.0,243.057,243.2897,242.3881,242.5336,72632.0
2021-06-10 14:30:00,250.2,250.22,249.45,249.82,59485.0,242.5432,242.5626,241.8162,242.1749,59485.0
2021-06-10 15:00:00,249.83,250.09,249.44,250.09,42908.0,242.1846,242.4366,241.8065,242.4366,42908.0
2021-06-10 15:30:00,250.05,250.2,249.2,249.49,184044.0,242.3978,242.5432,241.5738,241.855,184044.0
2021-06-11 09:30:00,249.77,251.2,249.18,250.58,70478.0,242.1264,243.5126,241.5545,242.9116,70478.0
2021-06-11 10:00:00,250.46,251.07,249.56,250.97,85702.0,242.7953,243.3866,241.9228,243.2897,85702.0
2021-06-11 10:30:00,250.92,251.22,250.85,251.19,56450.0,243.2412,243.532,243.1734,243.5029,56450.0
2021-06-11 11:00:00,251.28,251.96,251.25,251.5,47136.0,243.5902,244.2494,243.5611,243.8035,47136.0
2021-06-11 11:30:00,251.49,251.63,251.14,251.3,63769.0,243.7938,243.9295,243.4545,243.6096,63769.0
2021-06-11 12:00:00,251.33,251.48,250.18,250.38,35835.0,243.6387,243.7841,242.5239,242.7177,35835.0
2021-06-11 12:30:00,250.25,250.28,249.23,249.23,33236.0,242.5917,242.6208,241.6029,241.6029,33236.0
2021-06-11 13:00:00,249.14,249.36,248.72,248.84,25439.0,241.5157,241.729,241.1085,241.2249,25439.0
2021-06-11 13:30:00,248.81,249.2,248.72,249.14,16709.0,241.1958,241.5738,241.1085,241.5157,16709.0
2021-06-11 14:00:00,249.24,250.15,249.18,250.1,42700.0,241.6126,242.4948,241.5545,242.4463,42700.0
2021-06-11 14:30:00,249.98,250.14,249.33,249.61,15804.0,242.33,242.4851,241.6999,241.9713,15804.0
2021-06-11 15:00:00,249.61,249.68,249.05,249.14,26318.0,241.9713,242.0392,241.4284,241.5157,26318.0
2021-06-11 15:30:00,249.13,250.11,249.04,250.01,103113.0,241.506,242.456,241.4187,242.3591,103113.0
2021-06-14 09:30:00,250.45,250.53,248.5,248.54,20249.0,242.7856,242.8631,240.8953,240.934,20249.0
2021-06-14 10:00:00,248.59,249.28,247.99,249.28,32946.0,240.9825,241.6514,240.4009,241.6514,32946.0
2021-06-14 10:30:00,249.24,249.65,248.68,249.01,36012.0,241.6126,242.0101,241.0698,241.3897,36012.0
2021-06-14 11:00:00,249.08,249.35,248.39,248.48,71623.0,241.4575,241.7193,240.7886,240.8759,71623.0
2021-06-14 11:30:00,248.48,248.57,248.27,248.47,33172.0,240.8759,240.9631,240.6723,240.8662,33172.0
2021-06-14 12:00:00,248.48,248.83,248.44,248.77,19426.0,240.8759,241.2152,240.8371,241.157,19426.0
2021-06-14 12:30:00,248.84,248.95,248.68,248.85,25157.0,241.2249,241.3315,241.0698,241.2346,25157.0
2021-06-14 13:00:00,248.85,248.88,248.07,248.23,37943.0,241.2346,241.2636,240.4784,240.6335,37943.0
2021-06-14 13:30:00,248.21,248.38,247.82,248.38,36553.0,240.6141,240.7789,240.2361,240.7789,36553.0
2021-06-14 14:00:00,248.48,248.68,248.39,248.61,30229.0,240.8759,241.0698,240.7886,241.0019,30229.0
2021-06-14 14:30:00,248.56,248.66,248.31,248.61,45664.0,240.9534,241.0504,240.7111,241.0019,45664.0
2021-06-14 15:00:00,248.61,248.65,248.06,248.24,40877.0,241.0019,241.0407,240.4687,240.6432,40877.0
2021-06-14 15:30:00,248.19,250.1,247.89,250.06,199552.0,240.5948,242.4463,240.3039,242.4075,199552.0
2021-06-15 09:30:00,249.55,250.82,249.51,250.18,47000.0,241.9131,243.1443,241.8744,242.5239,47000.0
2021-06-15 10:00:00,250.18,250.59,249.26,250.17,35413.0,242.5239,242.9213,241.632,242.5142,35413.0
2021-06-15 10:30:00,250.22,250.92,250.18,250.27,19515.0,242.5626,243.2412,242.5239,242.6111,19515.0
2021-06-15 11:00:00,250.27,250.45,250.03,250.24,20735.0,242.6111,242.7856,242.3784,242.582,20735.0
2021-06-15 11:30:00,250.33,250.8,250.09,250.79,15897.0,242.6693,243.1249,242.4366,243.1152,15897.0
2021-06-15 12:00:00,250.73,251.2,250.37,251.17,13319.0,243.057,243.5126,242.708,243.4836,13319.0
2021-06-15 12:30:00,251.28,251.77,250.99,251.76,23112.0,243.5902,244.0652,243.3091,244.0555,23112.0
2021-06-15 13:00:00,251.69,251.84,251.32,251.39,24701.0,243.9876,244.1331,243.629,243.6968,24701.0
2021-06-15 13:30:00,251.4,251.95,251.38,251.73,32027.0,243.7065,244.2397,243.6871,244.0264,32027.0
2021-06-15 14:00:00,251.78,252.59,251.64,252.55,67148.0,244.0749,244.8601,243.9392,244.8213,67148.0
2021-06-15 14:30:00,252.53,252.82,252.11,252.21,51023.0,244.8019,245.0831,244.3948,244.4917,51023.0
2021-06-15 15:00:00,252.25,252.53,251.7,251.9,47239.0,244.5305,244.8019,243.9973,244.1912,47239.0
2021-06-15 15:30:00,251.88,252.29,251.58,251.73,326207.0,244.1718,244.5693,243.881,244.0264,326207.0
2021-06-16 09:30:00,251.93,252.24,250.76,251.48,83621.0,244.2203,244.5208,243.0861,243.7841,83621.0
2021-06-16 10:00:00,251.78,251.98,249.53,250.91,71411.0,244.0749,244.2688,241.8937,243.2315,71411.0
2021-06-16 10:30:00,250.8,250.96,249.61,250.05,75226.0,243.1249,243.28,241.9713,242.3978,75226.0
2021-06-16 11:00:00,249.89,250.71,249.56,250.47,66771.0,242.2427,243.0376,241.9228,242.805,66771.0
2021-06-16 11:30:00,250.45,250.6,249.17,249.26,55693.0,242.7856,242.931,241.5448,241.632,55693.0
2021-06-16 12:00:00,249.22,249.85,249.0,249.82,50780.0,241.5932,242.204,241.38,242.1749,50780.0
2021-06-16 12:30:00,249.78,250.23,249.27,249.64,52526.0,242.1361,242.5723,241.6417,242.0004,52526.0
2021-06-16 13:00:00,249.68,249.91,249.57,249.7,45397.0,242.0392,242.2621,241.9325,242.0585,45397.0
2021-06-16 13:30:00,249.7,250.2,249.52,249.74,50576.0,242.0585,242.5432,241.8841,242.0973,50576.0
2021-06-16 14:00:00,249.58,250.25,248.23,248.48,51007.0,241.9422,242.5917,240.6335,240.8759,51007.0
2021-06-16 14:30:00,248.47,248.47,247.17,248.18,83098.0,240.8662,240.8662,239.606,240.5851,83098.0
2021-06-16 15:00:00,248.07,249.15,248.01,248.12,125055.0,240.4784,241.5254,240.4203,240.5269,125055.0
2021-06-16 15:30:00,248.23,248.89,242.52,244.05,2289897.0,240.6335,241.2733,235.0983,236.5815,2289897.0
2021-06-17 09:30:00,243.18,244.25,239.74,239.84,1016151.0,235.7381,236.7753,232.4033,232.5003,1016151.0
2021-06-17 10:00:00,239.87,240.09,235.72,238.95,964239.0,232.5294,232.7426,228.5064,231.6375,964239.0
2021-06-17 10:30:00,238.93,239.62,237.43,237.43,378687.0,231.6181,232.287,230.164,230.164,378687.0
2021-06-17 11:00:00,237.58,238.92,237.0,238.36,298678.0,230.3094,231.6084,229.7472,231.0656,298678.0
2021-06-17 11:30:00,238.43,238.43,237.23,237.3,206320.0,231.1334,231.1334,229.9702,230.038,206320.0
2021-06-17 12:00:00,237.38,237.88,236.3,236.47,138031.0,230.1156,230.6003,229.0686,229.2334,138031.0
2021-06-17 12:30:00,236.43,237.14,235.82,237.14,239389.0,229.1946,229.8829,228.6033,229.8829,239389.0
2021-06-17 13:00:00,237.2,237.9,236.21,236.51,199336.0,229.9411,230.6197,228.9814,229.2722,199336.0
2021-06-17 13:30:00,236.55,236.55,235.02,235.75,242529.0,229.311,229.311,227.8278,228.5355,242529.0
2021-06-17 14:00:00,235.72,235.76,234.64,234.78,165423.0,228.5064,228.5451,227.4594,227.5951,165423.0
2021-06-17 14:30:00,234.8,234.83,233.27,233.48,219570.0,227.6145,227.6436,226.1313,226.3349,219570.0
2021-06-17 15:00:00,233.46,233.69,232.61,233.69,342127.0,226.3155,226.5385,225.4915,226.5385,342127.0
2021-06-17 15:30:00,233.65,234.61,232.83,232.84,557056.0,226.4997,227.4303,225.7048,225.7145,557056.0
2021-06-18 09:30:00,231.65,233.96,230.59,233.81,478633.0,224.5609,226.8002,223.5334,226.6548,478633.0
2021-06-18 10:00:00,233.99,234.0,232.16,232.24,126755.0,226.8293,226.839,225.0553,225.1329,126755.0
2021-06-18 10:30:00,232.23,232.41,231.19,231.64,92450.0,225.1232,225.2977,224.115,224.5512,92450.0
2021-06-18 11:00:00,231.66,232.21,231.26,231.53,154391.0,224.5706,225.1038,224.1829,224.4446,154391.0
2021-06-18 11:30:00,231.53,231.61,229.85,230.15,135712.0,224.4446,224.5221,222.816,223.1068,135712.0
2021-06-18 12:00:00,230.18,231.18,229.61,230.87,107644.0,223.1359,224.1053,222.5834,223.8048,107644.0
2021-06-18 12:30:00,230.87,230.9,229.82,230.15,66938.0,223.8048,223.8339,222.7869,223.1068,66938.0
2021-06-18 13:00:00,230.2,230.38,229.72,230.08,118354.0,223.1553,223.3298,222.69,223.039,118354.0
2021-06-18 13:30:00,230.12,230.72,229.22,230.52,138289.0,223.0777,223.6594,222.2053,223.4655,138289.0
2021-06-18 14:00:00,230.45,230.68,229.91,229.96,135484.0,223.3976,223.6206,222.8742,222.9226,135484.0
2021-06-18 14:30:00,230.03,230.24,229.21,229.5,92729.0,222.9905,223.1941,222.1956,222.4767,92729.0
2021-06-18 15:00:00,229.55,230.62,229.47,230.5,150173.0,222.5252,223.5624,222.4476,223.4461,150173.0
2021-06-18 15:30:00,230.54,231.72,230.08,230.08,454913.0,223.4849,224.6288,223.039,223.039,454913.0
2021-06-21 09:30:00,231.54,232.16,230.46,231.69,100754.0,224.4543,225.0553,223.4073,224.5997,100754.0
2021-06-21 10:00:00,231.68,231.97,230.79,231.94,60099.0,224.59,224.8711,223.7272,224.842,60099.0
2021-06-21 10:30:00,231.85,232.48,231.79,232.35,79329.0,224.7548,225.3655,224.6966,225.2395,79329.0
2021-06-21 11:00:00,232.36,233.48,232.15,233.36,50263.0,225.2492,226.3349,225.0456,226.2186,50263.0
2021-06-21 11:30:00,233.4,233.59,233.23,233.25,32250.0,226.2574,226.4416,226.0926,226.112,32250.0
2021-06-21 12:00:00,233.23,233.76,233.18,233.6,62681.0,226.0926,226.6064,226.0441,226.4512,62681.0
2021-06-21 12:30:00,233.59,233.96,233.53,233.89,72681.0,226.4416,226.8002,226.3834,226.7324,72681.0
2021-06-21 13:00:00,233.93,234.32,233.62,233.89,83482.0,226.7711,227.1492,226.4706,226.7324,83482.0
2021-06-21 13:30:00,233.86,234.01,233.34,233.34,111626.0,226.7033,226.8487,226.1992,226.1992,111626.0
2021-06-21 14:00:00,233.34,233.91,233.11,233.56,59927.0,226.1992,226.7518,225.9762,226.4125,59927.0
2021-06-21 14:30:00,233.58,233.81,233.37,233.63,57055.0,226.4319,226.6548,226.2283,226.4803,57055.0
2021-06-21 15:00:00,233.53,233.98,233.37,233.98,45113.0,226.3834,226.8196,226.2283,226.8196,45113.0
2021-06-21 15:30:00,233.96,234.48,233.85,233.98,226505.0,226.8002,227.3043,226.6936,226.8196,226505.0
2021-06-22 09:30:00,232.96,234.3,232.22,233.77,73482.0,225.8308,227.1298,225.1135,226.616,73482.0
2021-06-22 10:00:00,233.72,234.45,233.72,233.95,35956.0,226.5676,227.2752,226.5676,226.7905,35956.0
2021-06-22 10:30:00,233.92,235.21,233.91,234.76,65471.0,226.7615,228.012,226.7518,227.5757,65471.0
2021-06-22 11:00:00,234.77,234.84,234.2,234.76,51493.0,227.5854,227.6533,227.0329,227.5757,51493.0
2021-06-22 11:30:00,234.67,235.27,234.39,234.84,36179.0,227.4885,228.0701,227.2171,227.6533,36179.0
2021-06-22 12:00:00,234.86,235.69,234.71,235.09,32160.0,227.6727,228.4773,227.5273,227.8956,32160.0
2021-06-22 12:30:00,235.0,235.07,234.07,234.07,32674.0,227.8084,227.8763,226.9069,226.9069,32674.0
2021-06-22 13:00:00,234.1,234.49,234.03,234.48,22574.0,226.9359,227.314,226.8681,227.3043,22574.0
2021-06-22 13:30:00,234.38,234.56,233.88,233.88,27431.0,227.2074,227.3819,226.7227,226.7227,27431.0
2021-06-22 14:00:00,233.88,233.9,233.31,233.47,46624.0,226.7227,226.7421,226.1701,226.3252,46624.0
2021-06-22 14:30:00,233.46,233.83,233.37,233.76,53443.0,226.3155,226.6742,226.2283,226.6064,53443.0
2021-06-22 15:00:00,233.79,234.0,233.65,233.94,58403.0,226.6354,226.839,226.4997,226.7808,58403.0
2021-06-22 15:30:00,233.93,234.0,233.37,233.56,191758.0,226.7711,226.839,226.2283,226.4125,191758.0
2021-06-23 09:30:00,233.77,234.58,233.12,234.58,84869.0,226.616,227.4013,225.9859,227.4013,84869.0
2021-06-23 10:00:00,234.59,235.24,234.53,234.94,61074.0,227.411,228.0411,227.3528,227.7502,61074.0
2021-06-23 10:30:00,234.88,235.05,234.54,234.86,59475.0,227.6921,227.8569,227.3625,227.6727,59475.0
2021-06-23 11:00:00,234.83,235.06,234.57,234.97,48167.0,227.6436,227.8666,227.3916,227.7793,48167.0
2021-06-23 11:30:00,235.01,235.01,234.76,234.93,20741.0,227.8181,227.8181,227.5757,227.7405,20741.0
2021-06-23 12:00:00,234.88,234.98,234.63,234.85,17999.0,227.6921,227.789,227.4497,227.663,17999.0
2021-06-23 12:30:00,234.86,234.93,234.41,234.83,26951.0,227.6727,227.7405,227.2365,227.6436,26951.0
2021-06-23 13:00:00,234.85,235.27,234.75,235.11,28286.0,227.663,228.0701,227.5661,227.915,28286.0
2021-06-23 13:30:00,235.07,235.53,235.06,235.35,23926.0,227.8763,228.3222,227.8666,228.1477,23926.0
2021-06-23 14:00:00,235.31,235.58,235.07,235.58,41141.0,228.1089,228.3707,227.8763,228.3707,41141.0
2021-06-23 14:30:00,235.53,235.6,235.27,235.52,26562.0,228.3222,228.39,228.0701,228.3125,26562.0
2021-06-23 15:00:00,235.45,235.6,235.27,235.48,34318.0,228.2446,228.39,228.0701,228.2737,34318.0
2021-06-23 15:30:00,235.52,236.34,235.26,235.59,221370.0,228.3125,229.1074,228.0604,228.3803,221370.0
2021-06-24 09:30:00,235.5,238.59,235.29,238.12,114340.0,228.2931,231.2885,228.0895,230.8329,114340.0
2021-06-24 10:00:00,238.06,238.25,237.37,238.25,94563.0,230.7748,230.9589,230.1059,230.9589,94563.0
2021-06-24 10:30:00,238.19,238.72,237.57,237.72,82831.0,230.9008,231.4146,230.2998,230.4452,82831.0
2021-06-24 11:00:00,237.69,238.53,237.5,237.54,57025.0,230.4161,231.2304,230.2319,230.2707,57025.0
2021-06-24 11:30:00,237.44,237.5,236.55,236.92,63424.0,230.1737,230.2319,229.311,229.6696,63424.0
2021-06-24 12:00:00,236.86,237.37,236.54,237.0,41625.0,229.6115,230.1059,229.3013,229.7472,41625.0
2021-06-24 12:30:00,237.0,237.69,236.99,237.52,34248.0,229.7472,230.4161,229.7375,230.2513,34248.0
2021-06-24 13:00:00,237.56,237.87,237.38,237.66,43019.0,230.2901,230.5906,230.1156,230.387,43019.0
2021-06-24 13:30:00,237.74,238.04,237.74,238.0,46691.0,230.4646,230.7554,230.4646,230.7166,46691.0
2021-06-24 14:00:00,238.01,238.94,237.96,238.77,62329.0,230.7263,231.6278,230.6778,231.463,62329.0
2021-06-24 14:30:00,238.8,238.86,238.1,238.19,61583.0,231.4921,231.5503,230.8135,230.9008,61583.0
2021-06-24 15:00:00,238.19,238.62,238.02,238.46,76709.0,230.9008,231.3176,230.736,231.1625,76709.0
2021-06-24 15:30:00,238.48,238.94,238.37,238.61,200004.0,231.1819,231.6278,231.0753,231.3079,200004.0
2021-06-25 09:30:00,239.11,239.43,238.48,239.27,98752.0,231.7926,232.1028,231.1819,231.9477,98752.0
2021-06-25 10:00:00,239.21,239.48,238.73,239.46,37363.0,231.8896,232.1513,231.4243,232.1319,37363.0
2021-06-25 10:30:00,239.45,240.5,239.31,240.5,73141.0,232.1222,233.1401,231.9865,233.1401,73141.0
2021-06-25 11:00:00,240.54,241.63,240.5,241.6,64372.0,233.1789,234.2355,233.1401,234.2064,64372.0
2021-06-25 11:30:00,241.66,242.32,241.47,242.13,191684.0,234.2646,234.9044,234.0804,234.7202,191684.0
2021-06-25 12:00:00,242.17,243.11,242.11,243.11,50570.0,234.759,235.6702,234.7008,235.6702,50570.0
2021-06-25 12:30:00,243.12,243.44,242.44,242.94,549705.0,235.6799,235.9901,235.0207,235.5054,549705.0
2021-06-25 13:00:00,242.99,243.08,242.67,242.74,36854.0,235.5539,235.6411,235.2437,235.3115,36854.0
2021-06-25 13:30:00,242.73,242.93,242.31,242.46,48870.0,235.3018,235.4957,234.8947,235.0401,48870.0
2021-06-25 14:00:00,242.46,242.82,242.46,242.69,68435.0,235.0401,235.3891,235.0401,235.2631,68435.0
2021-06-25 14:30:00,242.7,242.87,242.58,242.64,49378.0,235.2728,235.4376,235.1564,235.2146,49378.0
2021-06-25 15:00:00,242.63,243.3,242.54,243.15,48536.0,235.2049,235.8544,235.1177,235.709,48536.0
2021-06-25 15:30:00,243.13,244.59,243.1,244.0,336765.0,235.6896,237.1049,235.6605,236.533,336765.0
2021-06-28 09:30:00,244.11,244.28,242.59,243.06,49908.0,236.6396,236.8044,235.1661,235.6217,49908.0
2021-06-28 10:00:00,242.92,243.06,241.87,242.32,29755.0,235.486,235.6217,234.4682,234.9044,29755.0
2021-06-28 10:30:00,242.34,242.83,241.89,242.45,34998.0,234.9238,235.3988,234.4876,235.0304,34998.0
2021-06-28 11:00:00,242.4,242.59,241.25,241.55,45661.0,234.9819,235.1661,233.8671,234.158,45661.0
2021-06-28 11:30:00,241.5,241.54,240.92,241.05,34613.0,234.1095,234.1483,233.5472,233.6733,34613.0
2021-06-28 12:00:00,241.08,241.55,240.55,240.56,49104.0,233.7023,234.158,233.1886,233.1983,49104.0
2021-06-28 12:30:00,240.6,240.9,240.52,240.65,31270.0,233.237,233.5278,233.1595,233.2855,31270.0
2021-06-28 13:00:00,240.63,240.92,240.47,240.51,27517.0,233.2661,233.5472,233.111,233.1498,27517.0
2021-06-28 13:30:00,240.49,241.62,240.46,241.55,25335.0,233.1304,234.2258,233.1013,234.158,25335.0
2021-06-28 14:00:00,241.57,241.87,240.96,241.19,35321.0,234.1773,234.4682,233.586,233.809,35321.0
2021-06-28 14:30:00,241.23,241.25,240.24,240.26,22748.0,233.8477,233.8671,232.888,232.9074,22748.0
2021-06-28 15:00:00,240.24,240.57,239.95,240.26,27150.0,232.888,233.2079,232.6069,232.9074,27150.0
2021-06-28 15:30:00,240.34,241.03,240.25,240.91,124919.0,232.985,233.6539,232.8977,233.5375,124919.0
2021-06-29 09:30:00,241.72,243.58,241.13,242.53,31971.0,234.3228,236.1258,233.7508,235.108,31971.0
2021-06-29 10:00:00,242.45,242.67,241.74,242.41,25505.0,235.0304,235.2437,234.3421,234.9916,25505.0
2021-06-29 10:30:00,242.35,243.06,242.22,242.22,18282.0,234.9335,235.6217,234.8075,234.8075,18282.0
2021-06-29 11:00:00,242.22,242.92,242.05,242.52,21107.0,234.8075,235.486,234.6427,235.0983,21107.0
2021-06-29 11:30:00,242.6,242.82,242.4,242.76,13629.0,235.1758,235.3891,234.9819,235.3309,13629.0
2021-06-29 12:00:00,242.75,242.76,242.02,242.14,17179.0,235.3212,235.3309,234.6136,234.7299,17179.0
2021-06-29 12:30:00,242.05,242.34,241.81,241.92,19288.0,234.6427,234.9238,234.41,234.5166,19288.0
2021-06-29 13:00:00,241.92,242.27,241.79,242.03,22305.0,234.5166,234.8559,234.3906,234.6233,22305.0
2021-06-29 13:30:00,241.97,242.07,241.39,241.6,16086.0,234.5651,234.662,234.0029,234.2064,16086.0
2021-06-29 14:00:00,241.64,242.01,241.55,241.65,18370.0,234.2452,234.6039,234.158,234.2549,18370.0
2021-06-29 14:30:00,241.67,241.83,241.38,241.82,15038.0,234.2743,234.4294,233.9932,234.4197,15038.0
2021-06-29 15:00:00,241.81,242.2,241.8,242.15,22899.0,234.41,234.7881,234.4003,234.7396,22899.0
2021-06-29 15:30:00,242.13,243.34,241.94,242.86,275191.0,234.7202,235.8932,234.536,235.4279,275191.0
2021-06-30 09:30:00,242.47,242.83,240.31,241.25,105169.0,235.0498,235.3988,232.9559,233.8671,105169.0
2021-06-30 10:00:00,241.09,241.17,239.76,239.98,39451.0,233.712,233.7896,232.4227,232.636,39451.0
2021-06-30 10:30:00,239.95,240.39,239.46,239.69,69080.0,232.6069,233.0335,232.1319,232.3549,69080.0
2021-06-30 11:00:00,239.73,239.73,238.87,239.33,33671.0,232.3937,232.3937,231.56,232.0059,33671.0
2021-06-30 11:30:00,239.29,239.83,239.11,239.46,38475.0,231.9671,232.4906,231.7926,232.1319,38475.0
2021-06-30 12:00:00,239.41,239.58,239.06,239.42,27208.0,232.0834,232.2482,231.7442,232.0931,27208.0
2021-06-30 12:30:00,239.42,239.54,239.2,239.2,30223.0,232.0931,232.2095,231.8799,231.8799,30223.0
2021-06-30 13:00:00,239.18,239.29,238.13,238.15,38473.0,231.8605,231.9671,230.8426,230.862,38473.0
2021-06-30 13:30:00,238.15,238.44,237.87,238.4,43580.0,230.862,231.1431,230.5906,231.1044,43580.0
2021-06-30 14:00:00,238.33,238.79,238.22,238.64,35772.0,231.0365,231.4824,230.9299,231.337,35772.0
2021-06-30 14:30:00,238.69,238.77,238.55,238.68,45284.0,231.3855,231.463,231.2498,231.3758,45284.0
2021-06-30 15:00:00,238.68,239.0,238.56,238.81,40104.0,231.3758,231.686,231.2595,231.5018,40104.0
2021-06-30 15:30:00,238.78,239.1,238.43,238.61,324132.0,231.4727,231.7829,231.1334,231.3079,324132.0
2021-07-01 09:30:00,240.22,240.22,238.55,238.96,107622.0,232.8687,232.8687,231.2498,231.6472,107622.0
2021-07-01 10:00:00,238.96,239.28,238.31,238.69,26220.0,231.6472,231.9574,231.0171,231.3855,26220.0
2021-07-01 10:30:00,238.76,239.01,238.01,238.42,23586.0,231.4533,231.6957,230.7263,231.1237,23586.0
2021-07-01 11:00:00,238.56,238.97,238.26,238.4,34910.0,231.2595,231.6569,230.9686,231.1044,34910.0
2021-07-01 11:30:00,238.41,239.27,238.3,238.86,72408.0,231.114,231.9477,231.0074,231.5503,72408.0
2021-07-01 12:00:00,238.82,239.12,238.75,238.89,46752.0,231.5115,231.8023,231.4436,231.5794,46752.0
2021-07-01 12:30:00,238.88,238.94,238.6,238.69,28401.0,231.5697,231.6278,231.2982,231.3855,28401.0
2021-07-01 13:00:00,238.7,239.06,238.48,238.99,36761.0,231.3952,231.7442,231.1819,231.6763,36761.0
2021-07-01 13:30:00,238.99,239.84,238.8,239.43,36754.0,231.6763,232.5003,231.4921,232.1028,36754.0
2021-07-01 14:00:00,239.43,239.49,239.07,239.35,33296.0,232.1028,232.161,231.7539,232.0253,33296.0
2021-07-01 14:30:00,239.28,239.29,238.75,238.94,31023.0,231.9574,231.9671,231.4436,231.6278,31023.0
2021-07-01 15:00:00,238.99,239.26,238.84,238.9,42393.0,231.6763,231.938,231.5309,231.5891,42393.0
2021-07-01 15:30:00,238.95,239.07,238.19,238.65,190937.0,231.6375,231.7539,230.9008,231.3467,190937.0
2021-07-02 09:30:00,239.03,240.22,238.7,239.71,39585.0,231.7151,232.8687,231.3952,232.3743,39585.0
2021-07-02 10:00:00,239.62,240.85,239.51,240.68,16416.0,232.287,233.4794,232.1804,233.3146,16416.0
2021-07-02 10:30:00,240.75,241.02,240.28,240.44,27366.0,233.3824,233.6442,232.9268,233.0819,27366.0
2021-07-02 11:00:00,240.45,241.21,240.11,241.1,34241.0,233.0916,233.8284,232.762,233.7217,34241.0
2021-07-02 11:30:00,241.13,241.35,240.61,241.35,33013.0,233.7508,233.9641,233.2467,233.9641,33013.0
2021-07-02 12:00:00,241.39,241.39,240.73,240.73,23533.0,234.0029,234.0029,233.3631,233.3631,23533.0
2021-07-02 12:30:00,240.71,241.08,240.6,240.97,21458.0,233.3437,233.7023,233.237,233.5957,21458.0
2021-07-02 13:00:00,240.98,241.2,240.23,240.24,19893.0,233.6054,233.8187,232.8784,232.888,19893.0
2021-07-02 13:30:00,240.33,240.39,239.98,240.04,16305.0,232.9753,233.0335,232.636,232.6942,16305.0
2021-07-02 14:00:00,240.06,240.21,239.74,239.91,18775.0,232.7136,232.859,232.4033,232.5681,18775.0
2021-07-02 14:30:00,239.95,239.95,239.33,239.38,19655.0,232.6069,232.6069,232.0059,232.0544,19655.0
2021-07-02 15:00:00,239.31,239.58,239.13,239.23,16324.0,231.9865,232.2482,231.812,231.909,16324.0
2021-07-02 15:30:00,239.24,239.64,238.96,239.56,125555.0,231.9186,232.3064,231.6472,232.2289,125555.0
2021-07-06 09:30:00,239.08,239.55,237.37,237.37,48854.0,231.7635,232.2192,230.1059,230.1059,48854.0
2021-07-06 10:00:00,237.34,237.65,236.46,237.61,34566.0,230.0768,230.3773,229.2237,230.3385,34566.0
2021-07-06 10:30:00,237.71,237.9,237.0,237.09,17003.0,230.4355,230.6197,229.7472,229.8344,17003.0
2021-07-06 11:00:00,237.0,237.61,236.66,237.61,16936.0,229.7472,230.3385,229.4176,230.3385,16936.0
2021-07-06 11:30:00,237.63,238.25,237.61,238.25,20775.0,230.3579,230.9589,230.3385,230.9589,20775.0
2021-07-06 12:00:00,238.09,238.19,237.8,237.97,12727.0,230.8038,230.9008,230.5227,230.6875,12727.0
2021-07-06 12:30:00,237.89,238.09,237.66,238.03,11651.0,230.61,230.8038,230.387,230.7457,11651.0
2021-07-06 13:00:00,238.0,238.47,238.0,238.23,15223.0,230.7166,231.1722,230.7166,230.9396,15223.0
2021-07-06 13:30:00,238.13,238.47,238.04,238.26,16021.0,230.8426,231.1722,230.7554,230.9686,16021.0
2021-07-06 14:00:00,238.33,238.74,238.31,238.68,24375.0,231.0365,231.4339,231.0171,231.3758,24375.0
2021-07-06 14:30:00,238.66,238.71,238.19,238.51,35836.0,231.3564,231.4049,230.9008,231.211,35836.0
2021-07-06 15:00:00,238.53,238.58,238.26,238.55,33875.0,231.2304,231.2788,230.9686,231.2498,33875.0
2021-07-06 15:30:00,238.56,238.6,237.71,237.71,176561.0,231.2595,231.2982,230.4355,230.4355,176561.0
2021-07-07 09:30:00,237.02,238.27,237.02,237.39,38632.0,229.7666,230.9783,229.7666,230.1253,38632.0
2021-07-07 10:00:00,237.45,238.22,237.45,237.54,29532.0,230.1834,230.9299,230.1834,230.2707,29532.0
2021-07-07 10:30:00,237.48,238.5,237.44,238.5,40527.0,230.2125,231.2013,230.1737,231.2013,40527.0
2021-07-07 11:00:00,238.5,238.82,238.27,238.69,43279.0,231.2013,231.5115,230.9783,231.3855,43279.0
2021-07-07 11:30:00,238.67,238.97,238.43,238.45,32776.0,231.3661,231.6569,231.1334,231.1528,32776.0
2021-07-07 12:00:00,238.48,238.79,238.29,238.35,16863.0,231.1819,231.4824,230.9977,231.0559,16863.0
2021-07-07 12:30:00,238.39,238.56,238.13,238.52,20659.0,231.0947,231.2595,230.8426,231.2207,20659.0
2021-07-07 13:00:00,238.46,238.84,238.43,238.5,21378.0,231.1625,231.5309,231.1334,231.2013,21378.0
2021-07-07 13:30:00,238.49,238.8,238.37,238.43,45763.0,231.1916,231.4921,231.0753,231.1334,45763.0
2021-07-07 14:00:00,238.5,239.16,238.5,238.89,41571.0,231.2013,231.8411,231.2013,231.5794,41571.0
2021-07-07 14:30:00,238.86,239.39,238.81,239.2,21078.0,231.5503,232.0641,231.5018,231.8799,21078.0
2021-07-07 15:00:00,239.22,239.64,239.17,239.46,50454.0,231.8993,232.3064,231.8508,232.1319,50454.0
2021-07-07 15:30:00,239.41,239.72,238.83,239.05,129290.0,232.0834,232.384,231.5212,231.7345,129290.0
2021-07-08 09:30:00,237.02,238.22,236.12,238.1,45172.0,229.7666,230.9299,228.8941,230.8135,45172.0
2021-07-08 10:00:00,238.05,238.05,235.85,236.46,29203.0,230.7651,230.7651,228.6324,229.2237,29203.0
2021-07-08 10:30:00,236.58,236.65,235.9,236.16,25221.0,229.3401,229.4079,228.6809,228.9329,25221.0
2021-07-08 11:00:00,235.94,236.63,235.43,236.53,30642.0,228.7196,229.3885,228.2252,229.2916,30642.0
2021-07-08 11:30:00,236.42,237.46,236.17,236.96,57828.0,229.1849,230.1931,228.9426,229.7084,57828.0
2021-07-08 12:00:00,237.03,237.17,236.32,236.57,31004.0,229.7763,229.912,229.088,229.3304,31004.0
2021-07-08 12:30:00,236.53,236.62,235.7,236.02,19990.0,229.2916,229.3788,228.487,228.7972,19990.0
2021-07-08 13:00:00,236.01,236.04,235.05,235.42,20908.0,228.7875,228.8166,227.8569,228.2156,20908.0
2021-07-08 13:30:00,235.38,235.42,234.72,234.83,21533.0,228.1768,228.2156,227.537,227.6436,21533.0
2021-07-08 14:00:00,234.79,234.91,234.49,234.51,26334.0,227.6048,227.7212,227.314,227.3334,26334.0
2021-07-08 14:30:00,234.38,235.0,234.34,234.72,47457.0,227.2074,227.8084,227.1686,227.537,47457.0
2021-07-08 15:00:00,234.8,235.2,234.6,235.06,44872.0,227.6145,228.0023,227.4206,227.8666,44872.0
2021-07-08 15:30:00,235.07,235.32,234.37,235.32,140278.0,227.8763,228.1186,227.1977,228.1186,140278.0
2021-07-09 09:30:00,237.22,238.0,236.36,236.4,58676.0,229.9605,230.7166,229.1268,229.1656,58676.0
2021-07-09 10:00:00,236.36,237.65,236.36,236.61,125301.0,229.1268,230.3773,229.1268,229.3691,125301.0
2021-07-09 10:30:00,236.74,236.83,235.37,235.83,33610.0,229.4952,229.5824,228.1671,228.613,33610.0
2021-07-09 11:00:00,235.86,236.67,235.83,236.36,32596.0,228.6421,229.4273,228.613,229.1268,32596.0
2021-07-09 11:30:00,236.37,236.71,235.69,235.81,43046.0,229.1365,229.4661,228.4773,228.5936,43046.0
2021-07-09 12:00:00,235.82,236.08,235.26,235.26,56328.0,228.6033,228.8554,228.0604,228.0604,56328.0
2021-07-09 12:30:00,235.31,235.92,235.31,235.79,31443.0,228.1089,228.7002,228.1089,228.5742,31443.0
2021-07-09 13:00:00,235.86,235.92,235.25,235.71,81921.0,228.6421,228.7002,228.0508,228.4967,81921.0
2021-07-09 13:30:00,235.73,235.75,235.03,235.2,34038.0,228.5161,228.5355,227.8375,228.0023,34038.0
2021-07-09 14:00:00,235.21,235.55,235.07,235.23,80830.0,228.012,228.3416,227.8763,228.0314,80830.0
2021-07-09 14:30:00,235.24,236.53,235.12,236.53,36290.0,228.0411,229.2916,227.9247,229.2916,36290.0
2021-07-09 15:00:00,236.47,236.9,236.33,236.41,35343.0,229.2334,229.6503,229.0977,229.1753,35343.0
2021-07-09 15:30:00,236.38,236.59,235.86,236.28,155816.0,229.1462,229.3497,228.6421,229.0492,155816.0
2021-07-12 09:30:00,235.74,236.58,233.79,233.86,71318.0,228.5258,229.3401,226.6354,226.7033,71318.0
2021-07-12 10:00:00,233.9,235.62,233.9,234.88,63619.0,226.7421,228.4094,226.7421,227.6921,63619.0
2021-07-12 10:30:00,234.94,235.24,233.15,233.33,52856.0,227.7502,228.0411,226.015,226.1895,52856.0
2021-07-12 11:00:00,233.31,233.69,232.89,233.39,49705.0,226.1701,226.5385,225.763,226.2477,49705.0
2021-07-12 11:30:00,233.4,233.82,233.12,233.71,36066.0,226.2574,226.6645,225.9859,226.5579,36066.0
2021-07-12 12:00:00,233.72,233.76,232.61,232.61,31065.0,226.5676,226.6064,225.4915,225.4915,31065.0
2021-07-12 12:30:00,232.64,232.82,232.15,232.27,49899.0,225.5206,225.6951,225.0456,225.1619,49899.0
2021-07-12 13:00:00,232.26,232.87,232.02,232.72,40113.0,225.1523,225.7436,224.9196,225.5982,40113.0
2021-07-12 13:30:00,232.77,233.03,231.94,232.35,48256.0,225.6466,225.8987,224.842,225.2395,48256.0
2021-07-12 14:00:00,232.28,232.56,232.24,232.43,27121.0,225.1716,225.4431,225.1329,225.3171,27121.0
2021-07-12 14:30:00,232.45,232.5,232.02,232.04,40864.0,225.3364,225.3849,224.9196,224.939,40864.0
2021-07-12 15:00:00,232.03,232.09,231.86,232.0,80011.0,224.9293,224.9875,224.7645,224.9002,80011.0
2021-07-12 15:30:00,232.01,232.82,231.55,232.75,184650.0,224.9099,225.6951,224.464,225.6273,184650.0
2021-07-13 09:30:00,232.94,233.47,231.79,231.79,37492.0,225.8114,226.3252,224.6966,224.6966,37492.0
2021-07-13 10:00:00,231.69,232.43,231.51,231.98,50153.0,224.5997,225.3171,224.4252,224.8808,50153.0
2021-07-13 10:30:00,231.95,232.12,231.38,231.75,64850.0,224.8517,225.0165,224.2992,224.6579,64850.0
2021-07-13 11:00:00,231.75,232.02,231.31,231.79,40724.0,224.6579,224.9196,224.2313,224.6966,40724.0
2021-07-13 11:30:00,231.64,232.25,231.43,232.12,53494.0,224.5512,225.1426,224.3477,225.0165,53494.0
2021-07-13 12:00:00,232.15,232.86,232.12,232.86,47634.0,225.0456,225.7339,225.0165,225.7339,47634.0
2021-07-13 12:30:00,232.78,232.79,231.59,232.26,65660.0,225.6563,225.666,224.5028,225.1523,65660.0
2021-07-13 13:00:00,232.31,232.32,231.43,231.5,26392.0,225.2007,225.2104,224.3477,224.4155,26392.0
2021-07-13 13:30:00,231.56,231.86,231.39,231.8,28056.0,224.4737,224.7645,224.3089,224.7063,28056.0
2021-07-13 14:00:00,231.8,231.97,231.27,231.3,36027.0,224.7063,224.8711,224.1926,224.2216,36027.0
2021-07-13 14:30:00,231.28,231.57,231.03,231.31,39848.0,224.2022,224.4834,223.9599,224.2313,39848.0
2021-07-13 15:00:00,231.29,231.87,231.22,231.83,46783.0,224.2119,224.7742,224.1441,224.7354,46783.0
2021-07-13 15:30:00,231.77,232.09,231.29,231.65,166318.0,224.6772,224.9875,224.2119,224.5609,166318.0
2021-07-14 09:30:00,231.96,232.67,230.44,230.44,49226.0,224.8614,225.5497,223.388,223.388,49226.0
2021-07-14 10:00:00,230.44,230.7,229.85,229.92,44832.0,223.388,223.64,222.816,222.8839,44832.0
2021-07-14 10:30:00,230.02,230.97,229.87,229.87,70278.0,222.9808,223.9017,222.8354,222.8354,70278.0
2021-07-14 11:00:00,229.81,230.05,229.26,229.35,31338.0,222.7772,223.0099,222.2441,222.3313,31338.0
2021-07-14 11:30:00,229.43,230.12,228.18,229.43,116860.0,222.4089,223.0777,221.1971,222.4089,116860.0
2021-07-14 12:00:00,229.44,230.04,229.43,229.87,38884.0,222.4186,223.0002,222.4089,222.8354,38884.0
2021-07-14 12:30:00,229.94,230.51,229.72,229.78,32936.0,222.9033,223.4558,222.69,222.7481,32936.0
2021-07-14 13:00:00,229.79,230.11,229.44,229.77,32034.0,222.7578,223.068,222.4186,222.7385,32034.0
2021-07-14 13:30:00,229.85,230.39,229.73,230.37,18486.0,222.816,223.3395,222.6997,223.3201,18486.0
2021-07-14 14:00:00,230.41,230.43,230.1,230.31,35217.0,223.3589,223.3783,223.0584,223.2619,35217.0
2021-07-14 14:30:00,230.37,230.49,229.89,230.11,39156.0,223.3201,223.4364,222.8548,223.068,39156.0
2021-07-14 15:00:00,230.11,230.69,230.09,230.19,48184.0,223.068,223.6303,223.0487,223.1456,48184.0
2021-07-14 15:30:00,230.11,230.57,229.75,230.56,161652.0,223.068,223.514,222.7191,223.5043,161652.0
2021-07-15 09:30:00,229.03,231.03,229.03,230.58,48376.0,222.0211,223.9599,222.0211,223.5237,48376.0
2021-07-15 10:00:00,230.58,231.34,230.46,230.9,69412.0,223.5237,224.2604,223.4073,223.8339,69412.0
2021-07-15 10:30:00,230.9,231.25,230.44,230.8,89957.0,223.8339,224.1732,223.388,223.7369,89957.0
2021-07-15 11:00:00,230.77,231.97,230.7,231.88,109683.0,223.7079,224.8711,223.64,224.7839,109683.0
2021-07-15 11:30:00,231.94,232.42,231.54,232.19,41487.0,224.842,225.3074,224.4543,225.0844,41487.0
2021-07-15 12:00:00,232.1,232.73,231.91,232.16,42176.0,224.9972,225.6079,224.813,225.0553,42176.0
2021-07-15 12:30:00,232.14,232.34,231.4,231.4,25703.0,225.0359,225.2298,224.3186,224.3186,25703.0
2021-07-15 13:00:00,231.39,231.53,231.13,231.42,31363.0,224.3089,224.4446,224.0568,224.338,31363.0
2021-07-15 13:30:00,231.39,231.4,230.31,230.36,40856.0,224.3089,224.3186,223.2619,223.3104,40856.0
2021-07-15 14:00:00,230.39,231.19,230.36,231.19,45806.0,223.3395,224.115,223.3104,224.115,45806.0
2021-07-15 14:30:00,231.25,231.64,231.04,231.19,44527.0,224.1732,224.5512,223.9696,224.115,44527.0
2021-07-15 15:00:00,231.19,231.47,230.72,231.16,47550.0,224.115,224.3864,223.6594,224.0859,47550.0
2021-07-15 15:30:00,231.07,231.26,230.21,231.26,198150.0,223.9987,224.1829,223.165,224.1829,198150.0
2021-07-16 09:30:00,231.78,232.19,230.18,230.97,59407.0,224.6869,225.0844,223.1359,223.9017,59407.0
2021-07-16 10:00:00,231.02,231.57,230.31,230.38,53941.0,223.9502,224.4834,223.2619,223.3298,53941.0
2021-07-16 10:30:00,230.4,231.76,230.27,231.73,40528.0,223.3492,224.6676,223.2232,224.6385,40528.0
2021-07-16 11:00:00,231.71,232.14,231.36,231.7,38814.0,224.6191,225.0359,224.2798,224.6094,38814.0
2021-07-16 11:30:00,231.67,232.15,231.6,232.11,30846.0,224.5803,225.0456,224.5125,225.0068,30846.0
2021-07-16 12:00:00,232.05,232.4,232.0,232.23,38442.0,224.9487,225.288,224.9002,225.1232,38442.0
2021-07-16 12:30:00,232.28,232.83,232.1,232.58,31334.0,225.1716,225.7048,224.9972,225.4625,31334.0
2021-07-16 13:00:00,232.51,232.56,231.71,231.73,25139.0,225.3946,225.4431,224.6191,224.6385,25139.0
2021-07-16 13:30:00,231.73,232.49,231.72,232.43,33100.0,224.6385,225.3752,224.6288,225.3171,33100.0
2021-07-16 14:00:00,232.44,232.44,231.79,231.8,36437.0,225.3267,225.3267,224.6966,224.7063,36437.0
2021-07-16 14:30:00,231.75,231.92,231.23,231.5,29308.0,224.6579,224.8227,224.1538,224.4155,29308.0
2021-07-16 15:00:00,231.56,231.6,230.98,231.32,48463.0,224.4737,224.5125,223.9114,224.241,48463.0
2021-07-16 15:30:00,231.32,231.77,230.81,231.77,219100.0,224.241,224.6772,223.7466,224.6772,219100.0
2021-07-19 09:30:00,230.78,230.78,228.51,228.85,72889.0,223.7175,223.7175,221.517,221.8466,72889.0
2021-07-19 10:00:00,228.55,229.01,227.31,227.8,86840.0,221.5558,222.0017,220.3537,220.8287,86840.0
2021-07-19 10:30:00,227.85,229.03,227.28,227.56,56444.0,220.8772,222.0211,220.3247,220.5961,56444.0
2021-07-19 11:00:00,227.74,227.77,226.83,226.97,47195.0,220.7706,220.7997,219.8884,220.0241,47195.0
2021-07-19 11:30:00,226.98,227.79,226.93,227.33,29037.0,220.0338,220.819,219.9854,220.3731,29037.0
2021-07-19 12:00:00,227.21,227.21,225.5,225.55,19691.0,220.2568,220.2568,218.5991,218.6476,19691.0
2021-07-19 12:30:00,225.44,225.75,224.74,225.65,31324.0,218.541,218.8415,217.8624,218.7445,31324.0
2021-07-19 13:00:00,225.6,225.98,224.99,225.01,28697.0,218.6961,219.0644,218.1047,218.1241,28697.0
2021-07-19 13:30:00,224.98,224.98,224.0,224.42,48056.0,218.095,218.095,217.145,217.5522,48056.0
2021-07-19 14:00:00,224.24,224.77,223.77,224.52,37473.0,217.3777,217.8915,216.9221,217.6491,37473.0
2021-07-19 14:30:00,224.43,224.43,223.19,223.93,41479.0,217.5619,217.5619,216.3598,217.0772,41479.0
2021-07-19 15:00:00,223.94,225.44,223.87,225.3,72288.0,217.0869,218.541,217.019,218.4052,72288.0
2021-07-19 15:30:00,225.23,227.15,225.18,226.8,225070.0,218.3374,220.1986,218.2889,219.8593,225070.0
2021-07-20 09:30:00,226.95,228.37,226.78,227.91,55830.0,220.0048,221.3813,219.84,220.9354,55830.0
2021-07-20 10:00:00,227.94,229.48,227.76,228.44,60490.0,220.9645,222.4573,220.79,221.4492,60490.0
2021-07-20 10:30:00,228.59,229.56,228.42,229.49,33082.0,221.5946,222.5349,221.4298,222.467,33082.0
2021-07-20 11:00:00,229.52,230.32,229.35,230.0,40817.0,222.4961,223.2716,222.3313,222.9614,40817.0
2021-07-20 11:30:00,230.0,230.26,229.18,229.7,50365.0,222.9614,223.2135,222.1665,222.6706,50365.0
2021-07-20 12:00:00,229.71,229.8,229.11,229.23,16360.0,222.6803,222.7675,222.0987,222.215,16360.0
2021-07-20 12:30:00,229.4,229.68,229.2,229.5,17526.0,222.3798,222.6512,222.1859,222.4767,17526.0
2021-07-20 13:00:00,229.54,229.93,229.12,229.13,25461.0,222.5155,222.8936,222.1083,222.118,25461.0
2021-07-20 13:30:00,229.13,229.18,228.32,228.7,25525.0,222.118,222.1665,221.3328,221.7012,25525.0
2021-07-20 14:00:00,228.78,229.09,228.27,228.44,25739.0,221.7788,222.0793,221.2844,221.4492,25739.0
2021-07-20 14:30:00,228.52,228.58,227.92,228.01,30122.0,221.5267,221.5849,220.9451,221.0323,30122.0
2021-07-20 15:00:00,228.0,229.06,228.0,228.68,25731.0,221.0226,222.0502,221.0226,221.6818,25731.0
2021-07-20 15:30:00,228.67,228.87,228.52,228.86,96626.0,221.6721,221.866,221.5267,221.8563,96626.0
2021-07-21 09:30:00,229.6,231.9,229.6,231.71,62747.0,222.5737,224.8033,222.5737,224.6191,62747.0
2021-07-21 10:00:00,231.64,232.61,231.48,231.98,100003.0,224.5512,225.4915,224.3961,224.8808,100003.0
2021-07-21 10:30:00,231.98,232.94,231.8,232.36,95385.0,224.8808,225.8114,224.7063,225.2492,95385.0
2021-07-21 11:00:00,232.42,232.5,231.63,231.9,100748.0,225.3074,225.3849,224.5415,224.8033,100748.0
2021-07-21 11:30:00,231.89,236.37,231.67,231.88,487899.0,224.7936,229.1365,224.5803,224.7839,487899.0
2021-07-21 12:00:00,231.89,233.03,231.29,231.71,119281.0,224.7936,225.8987,224.2119,224.6191,119281.0
2021-07-21 12:30:00,231.79,232.32,231.03,231.32,126624.0,224.6966,225.2104,223.9599,224.241,126624.0
2021-07-21 13:00:00,231.31,232.18,231.18,232.18,66601.0,224.2313,225.0747,224.1053,225.0747,66601.0
2021-07-21 13:30:00,232.18,232.63,231.29,231.43,81030.0,225.0747,225.5109,224.2119,224.3477,81030.0
2021-07-21 14:00:00,231.45,231.56,230.51,231.13,65615.0,224.367,224.4737,223.4558,224.0568,65615.0
2021-07-21 14:30:00,231.09,231.82,231.0,231.82,44299.0,224.0181,224.7257,223.9308,224.7257,44299.0
2021-07-21 15:00:00,231.78,231.79,230.73,230.88,65842.0,224.6869,224.6966,223.6691,223.8145,65842.0
2021-07-21 15:30:00,230.89,231.35,229.91,230.0,191751.0,223.8242,224.2701,222.8742,222.9614,191751.0
2021-07-22 09:30:00,230.1,232.66,230.1,232.21,109389.0,223.0584,225.54,223.0584,225.1038,109389.0
2021-07-22 10:00:00,232.11,232.41,230.98,231.31,52522.0,225.0068,225.2977,223.9114,224.2313,52522.0
2021-07-22 10:30:00,231.38,232.21,231.23,231.96,39188.0,224.2992,225.1038,224.1538,224.8614,39188.0
2021-07-22 11:00:00,231.95,232.1,231.34,231.78,32298.0,224.8517,224.9972,224.2604,224.6869,32298.0
2021-07-22 11:30:00,231.81,232.01,231.19,231.46,55899.0,224.716,224.9099,224.115,224.3767,55899.0
2021-07-22 12:00:00,231.49,232.04,231.4,231.61,75283.0,224.4058,224.939,224.3186,224.5221,75283.0
2021-07-22 12:30:00,231.63,231.91,231.49,231.86,64295.0,224.5415,224.813,224.4058,224.7645,64295.0
2021-07-22 13:00:00,231.9,232.01,231.57,231.71,36199.0,224.8033,224.9099,224.4834,224.6191,36199.0
2021-07-22 13:30:00,231.87,232.71,231.75,232.29,48329.0,224.7742,225.5885,224.6579,225.1813,48329.0
2021-07-22 14:00:00,232.37,232.48,232.07,232.35,49647.0,225.2589,225.3655,224.9681,225.2395,49647.0
2021-07-22 14:30:00,232.4,233.04,232.25,232.92,107000.0,225.288,225.9084,225.1426,225.7921,107000.0
2021-07-22 15:00:00,232.89,233.23,232.57,232.81,77064.0,225.763,226.0926,225.4528,225.6854,77064.0
2021-07-22 15:30:00,232.81,233.61,232.41,232.52,210700.0,225.6854,226.4609,225.2977,225.4043,210700.0
2021-07-23 09:30:00,233.38,234.09,232.74,233.25,71184.0,226.238,226.9263,225.6176,226.112,71184.0
2021-07-23 10:00:00,233.37,233.56,233.0,233.19,22561.0,226.2283,226.4125,225.8696,226.0538,22561.0
2021-07-23 10:30:00,233.19,233.85,232.94,233.54,29047.0,226.0538,226.6936,225.8114,226.3931,29047.0
2021-07-23 11:00:00,233.52,234.01,233.46,233.91,31643.0,226.3737,226.8487,226.3155,226.7518,31643.0
2021-07-23 11:30:00,233.94,234.04,233.0,233.13,21629.0,226.7808,226.8778,225.8696,225.9956,21629.0
2021-07-23 12:00:00,233.06,233.67,233.05,233.44,32332.0,225.9278,226.5191,225.9181,226.2961,32332.0
2021-07-23 12:30:00,233.45,233.68,233.22,233.41,30845.0,226.3058,226.5288,226.0829,226.2671,30845.0
2021-07-23 13:00:00,233.39,233.78,233.38,233.49,29786.0,226.2477,226.6257,226.238,226.3446,29786.0
2021-07-23 13:30:00,233.49,233.49,233.14,233.2,39982.0,226.3446,226.3446,226.0053,226.0635,39982.0
2021-07-23 14:00:00,233.22,233.3,232.58,232.76,44126.0,226.0829,226.1604,225.4625,225.637,44126.0
2021-07-23 14:30:00,232.76,232.82,232.4,232.78,36406.0,225.637,225.6951,225.288,225.6563,36406.0
2021-07-23 15:00:00,232.78,232.88,232.28,232.55,35233.0,225.6563,225.7533,225.1716,225.4334,35233.0
2021-07-23 15:30:00,232.62,233.0,232.31,232.49,93334.0,225.5012,225.8696,225.2007,225.3752,93334.0
2021-07-26 09:30:00,246.07,249.36,245.5,246.55,1677752.0,238.5396,241.729,237.9871,239.0049,1677752.0
2021-07-26 10:00:00,246.51,250.83,246.28,249.27,1206580.0,238.9662,243.154,238.7432,241.6417,1206580.0
2021-07-26 10:30:00,249.2,249.49,247.86,248.14,482888.0,241.5738,241.855,240.2749,240.5463,482888.0
2021-07-26 11:00:00,248.14,251.73,247.0,250.34,936121.0,240.5463,244.0264,239.4412,242.679,936121.0
2021-07-26 11:30:00,250.31,251.35,249.95,251.16,476330.0,242.6499,243.6581,242.3009,243.4739,476330.0
2021-07-26 12:00:00,251.16,254.26,251.15,253.2,667492.0,243.4739,246.479,243.4642,245.4514,667492.0
2021-07-26 12:30:00,253.33,256.6,253.29,256.39,621115.0,245.5775,248.7474,245.5387,248.5438,621115.0
2021-07-26 13:00:00,256.39,257.23,255.42,255.48,745088.0,248.5438,249.3581,247.6035,247.6617,745088.0
2021-07-26 13:30:00,255.37,255.53,253.79,254.67,353178.0,247.555,247.7101,246.0234,246.8765,353178.0
2021-07-26 14:00:00,254.72,255.53,251.45,252.07,363435.0,246.9249,247.7101,243.755,244.356,363435.0
2021-07-26 14:30:00,252.14,252.63,251.36,252.13,435368.0,244.4239,244.8989,243.6677,244.4142,435368.0
2021-07-26 15:00:00,252.13,252.42,251.26,252.23,531723.0,244.4142,244.6953,243.5708,244.5111,531723.0
2021-07-26 15:30:00,252.23,252.99,251.21,251.56,934994.0,244.5111,245.2479,243.5223,243.8616,934994.0
2021-07-27 09:30:00,250.86,257.37,250.23,255.74,724721.0,243.183,249.4938,242.5723,247.9137,724721.0
2021-07-27 10:00:00,255.75,256.87,253.7,255.2,450836.0,247.9234,249.0091,245.9361,247.3902,450836.0
2021-07-27 10:30:00,255.23,257.16,254.76,256.39,367063.0,247.4193,249.2903,246.9637,248.5438,367063.0
2021-07-27 11:00:00,256.44,257.55,255.21,257.13,285207.0,248.5923,249.6683,247.3999,249.2612,285207.0
2021-07-27 11:30:00,257.13,258.29,256.47,258.29,248559.0,249.2612,250.3857,248.6214,250.3857,248559.0
2021-07-27 12:00:00,258.21,259.02,257.89,258.9,301486.0,250.3081,251.0933,249.9979,250.977,301486.0
2021-07-27 12:30:00,258.92,259.06,257.97,258.5,217366.0,250.9964,251.1321,250.0755,250.5892,217366.0
2021-07-27 13:00:00,258.53,259.93,258.13,258.42,434060.0,250.6183,251.9755,250.2306,250.5117,434060.0
2021-07-27 13:30:00,258.41,258.41,255.36,256.36,424483.0,250.502,250.502,247.5453,248.5147,424483.0
2021-07-27 14:00:00,256.36,257.5,256.07,257.26,324084.0,248.5147,249.6198,248.2336,249.3872,324084.0
2021-07-27 14:30:00,257.25,258.32,256.76,258.0,264098.0,249.3775,250.4148,248.9025,250.1045,264098.0
2021-07-27 15:00:00,258.08,259.59,257.99,259.53,406130.0,250.1821,251.6459,250.0949,251.5877,406130.0
2021-07-27 15:30:00,259.53,260.17,258.76,259.51,834296.0,251.5877,252.2081,250.8413,251.5683,834296.0
2021-07-28 09:30:00,261.0,262.28,259.13,260.17,499785.0,253.0127,254.2536,251.2,252.2081,499785.0
2021-07-28 10:00:00,260.2,260.46,257.94,258.54,356850.0,252.2372,252.4893,250.0464,250.628,356850.0
2021-07-28 10:30:00,258.53,259.59,257.86,259.51,237126.0,250.6183,251.6459,249.9688,251.5683,237126.0
2021-07-28 11:00:00,259.54,259.99,258.75,259.89,220535.0,251.5974,252.0336,250.8316,251.9367,220535.0
2021-07-28 11:30:00,259.89,262.02,259.86,261.56,256939.0,251.9367,254.0015,251.9076,253.5556,256939.0
2021-07-28 12:00:00,261.6,262.36,259.66,259.81,286662.0,253.5944,254.3311,251.7137,251.8592,286662.0
2021-07-28 12:30:00,259.91,263.61,259.89,263.19,272393.0,251.9561,255.5429,251.9367,255.1357,272393.0
2021-07-28 13:00:00,263.1,264.1,262.54,263.26,168843.0,255.0485,256.0179,254.5056,255.2036,168843.0
2021-07-28 13:30:00,263.31,263.98,262.76,263.53,206707.0,255.252,255.9015,254.7189,255.4653,206707.0
2021-07-28 14:00:00,263.65,265.2,262.89,264.83,315768.0,255.5816,257.0842,254.8449,256.7255,315768.0
2021-07-28 14:30:00,264.85,265.1,264.25,264.99,356727.0,256.7449,256.9873,256.1633,256.8806,356727.0
2021-07-28 15:00:00,265.02,265.09,263.36,263.71,282536.0,256.9097,256.9776,255.3005,255.6398,282536.0
2021-07-28 15:30:00,263.71,264.18,262.17,262.29,533702.0,255.6398,256.0954,254.1469,254.2633,533702.0
2021-07-29 09:30:00,264.0,264.5,262.33,264.2,199476.0,255.9209,256.4056,254.302,256.1148,199476.0
2021-07-29 10:00:00,264.19,264.44,262.18,264.29,119182.0,256.1051,256.3475,254.1566,256.2021,119182.0
2021-07-29 10:30:00,264.29,264.62,263.65,264.58,207715.0,256.2021,256.522,255.5816,256.4832,207715.0
2021-07-29 11:00:00,264.56,265.1,264.03,264.7,213800.0,256.4638,256.9873,255.95,256.5995,213800.0
2021-07-29 11:30:00,264.54,264.76,263.55,263.72,160976.0,256.4444,256.6577,255.4847,255.6495,160976.0
2021-07-29 12:00:00,263.67,264.59,263.33,263.93,136239.0,255.601,256.4929,255.2714,255.8531,136239.0
2021-07-29 12:30:00,263.94,264.5,263.58,264.1,131162.0,255.8628,256.4056,255.5138,256.0179,131162.0
2021-07-29 13:00:00,264.1,264.97,263.89,264.0,141689.0,256.0179,256.8612,255.8143,255.9209,141689.0
2021-07-29 13:30:00,264.01,264.83,263.66,263.97,101259.0,255.9306,256.7255,255.5913,255.8918,101259.0
2021-07-29 14:00:00,263.98,264.77,263.97,264.55,187453.0,255.9015,256.6674,255.8918,256.4541,187453.0
2021-07-29 14:30:00,264.55,264.85,262.78,262.89,186189.0,256.4541,256.7449,254.7383,254.8449,186189.0
2021-07-29 15:00:00,263.02,263.82,262.83,263.75,147850.0,254.9709,255.7464,254.7867,255.6786,147850.0
2021-07-29 15:30:00,263.75,264.31,263.39,263.54,380554.0,255.6786,256.2214,255.3296,255.475,380554.0
2021-07-30 09:30:00,262.39,264.99,259.79,260.52,241053.0,254.8591,257.3845,252.3337,253.0428,241053.0
2021-07-30 10:00:00,260.37,261.12,260.1,260.51,174416.0,252.8971,253.6255,252.6348,253.033,174416.0
2021-07-30 10:30:00,260.59,261.36,260.21,260.41,194868.0,253.1107,253.8586,252.7416,252.9359,194868.0
2021-07-30 11:00:00,260.41,261.85,259.8,261.04,138749.0,252.9359,254.3346,252.3434,253.5478,138749.0
2021-07-30 11:30:00,261.0,261.6,259.24,259.48,119922.0,253.509,254.0918,251.7995,252.0326,119922.0
2021-07-30 12:00:00,259.5,260.99,259.28,260.68,96670.0,252.052,253.4993,251.8383,253.1982,96670.0
2021-07-30 12:30:00,260.63,261.62,259.91,260.14,98095.0,253.1496,254.1112,252.4503,252.6737,98095.0
2021-07-30 13:00:00,260.01,260.36,259.27,259.51,162520.0,252.5474,252.8873,251.8286,252.0617,162520.0
2021-07-30 13:30:00,259.44,259.82,257.9,257.96,156367.0,251.9937,252.3628,250.4979,250.5562,156367.0
2021-07-30 14:00:00,258.0,258.47,257.55,258.02,202254.0,250.5951,251.0516,250.158,250.6145,202254.0
2021-07-30 14:30:00,257.96,259.47,257.48,259.38,121842.0,250.5562,252.0229,250.09,251.9355,121842.0
2021-07-30 15:00:00,259.4,260.18,259.3,259.56,133664.0,251.9549,252.7125,251.8578,252.1103,133664.0
2021-07-30 15:30:00,259.57,260.57,259.35,260.21,274143.0,252.12,253.0913,251.9063,252.7416,274143.0
2021-08-02 09:30:00,261.92,262.57,259.87,260.35,112117.0,254.4026,255.0339,252.4114,252.8776,112117.0
2021-08-02 10:00:00,260.68,261.15,259.45,259.5,107412.0,253.1982,253.6547,252.0035,252.052,107412.0
2021-08-02 10:30:00,259.49,260.69,259.31,260.04,82634.0,252.0423,253.2079,251.8675,252.5765,82634.0
2021-08-02 11:00:00,260.04,261.53,259.9,261.05,75342.0,252.5765,254.0238,252.4405,253.5575,75342.0
2021-08-02 11:30:00,261.13,262.03,260.85,261.14,61173.0,253.6352,254.5094,253.3633,253.645,61173.0
2021-08-02 12:00:00,261.22,261.29,260.52,260.59,53381.0,253.7227,253.7907,253.0428,253.1107,53381.0
2021-08-02 12:30:00,260.65,261.31,260.4,261.11,43143.0,253.169,253.8101,252.9262,253.6158,43143.0
2021-08-02 13:00:00,260.97,261.54,260.59,260.91,48410.0,253.4798,254.0335,253.1107,253.4216,48410.0
2021-08-02 13:30:00,260.7,261.16,260.47,260.85,57006.0,253.2176,253.6644,252.9942,253.3633,57006.0
2021-08-02 14:00:00,260.89,261.44,260.65,261.17,37400.0,253.4021,253.9363,253.169,253.6741,37400.0
2021-08-02 14:30:00,261.14,261.21,260.56,260.86,42872.0,253.645,253.7129,253.0816,253.373,42872.0
2021-08-02 15:00:00,260.82,260.85,259.99,260.69,70045.0,253.3341,253.3633,252.528,253.2079,70045.0
2021-08-02 15:30:00,260.69,260.81,259.82,259.91,179099.0,253.2079,253.3244,252.3628,252.4503,179099.0
2021-08-03 09:30:00,260.75,263.59,260.05,263.49,242724.0,253.2661,256.0246,252.5862,255.9275,242724.0
2021-08-03 10:00:00,263.62,267.34,263.54,266.27,146659.0,256.0538,259.667,255.9761,258.6277,146659.0
2021-08-03 10:30:00,266.25,266.62,264.16,264.41,242614.0,258.6083,258.9677,256.5783,256.8211,242614.0
2021-08-03 11:00:00,264.38,265.72,264.38,265.72,121354.0,256.792,258.0935,256.792,258.0935,121354.0
2021-08-03 11:30:00,265.72,265.78,264.63,265.36,79737.0,258.0935,258.1518,257.0348,257.7438,79737.0
2021-08-03 12:00:00,265.31,265.45,264.39,264.74,138158.0,257.6953,257.8313,256.8017,257.1416,138158.0
2021-08-03 12:30:00,264.82,265.29,264.1,264.69,202738.0,257.2193,257.6758,256.52,257.0931,202738.0
2021-08-03 13:00:00,264.71,265.02,264.19,264.48,130689.0,257.1125,257.4136,256.6074,256.8891,130689.0
2021-08-03 13:30:00,264.5,264.5,262.22,262.22,210766.0,256.9085,256.9085,254.694,254.694,210766.0
2021-08-03 14:00:00,262.05,263.54,261.72,263.42,176411.0,254.5288,255.9761,254.2083,255.8595,176411.0
2021-08-03 14:30:00,263.47,264.01,263.22,263.54,127434.0,255.9081,256.4326,255.6653,255.9761,127434.0
2021-08-03 15:00:00,263.58,264.84,263.53,264.55,97381.0,256.0149,257.2388,255.9664,256.9571,97381.0
2021-08-03 15:30:00,264.62,264.91,264.01,264.06,283451.0,257.0251,257.3068,256.4326,256.4811,283451.0
2021-08-04 09:30:00,262.89,264.67,262.28,263.4,95576.0,255.3447,257.0736,254.7522,255.8401,95576.0
2021-08-04 10:00:00,263.35,264.63,261.84,262.84,140283.0,255.7915,257.0348,254.3249,255.2962,140283.0
2021-08-04 10:30:00,263.01,263.12,261.77,262.0,123196.0,255.4613,255.5681,254.2569,254.4803,123196.0
2021-08-04 11:00:00,262.04,262.51,260.98,261.03,124226.0,254.5191,254.9756,253.4895,253.5381,124226.0
2021-08-04 11:30:00,260.9,261.23,260.52,261.11,152100.0,253.4118,253.7324,253.0428,253.6158,152100.0
2021-08-04 12:00:00,261.05,261.2,260.71,260.83,109043.0,253.5575,253.7032,253.2273,253.3439,109043.0
2021-08-04 12:30:00,260.83,261.34,260.6,260.63,118574.0,253.3439,253.8392,253.1205,253.1496,118574.0
2021-08-04 13:00:00,260.66,260.85,260.27,260.59,88433.0,253.1787,253.3633,252.7999,253.1107,88433.0
2021-08-04 13:30:00,260.65,261.1,260.21,260.96,105615.0,253.169,253.6061,252.7416,253.4701,105615.0
2021-08-04 14:00:00,260.91,261.2,260.17,260.37,130693.0,253.4216,253.7032,252.7028,252.8971,130693.0
2021-08-04 14:30:00,260.32,260.46,259.46,259.83,185080.0,252.8485,252.9845,252.0132,252.3726,185080.0
2021-08-04 15:00:00,259.83,260.85,259.6,260.48,144510.0,252.3726,253.3633,252.1492,253.0039,144510.0
2021-08-04 15:30:00,260.53,260.85,259.25,259.42,396055.0,253.0525,253.3633,251.8092,251.9743,396055.0
2021-08-05 09:30:00,260.54,261.75,259.26,260.43,278840.0,253.0622,254.2374,251.8189,252.9553,278840.0
2021-08-05 10:00:00,260.58,260.71,260.13,260.67,149253.0,253.101,253.2273,252.6639,253.1884,149253.0
2021-08-05 10:30:00,260.71,261.46,260.54,260.7,291175.0,253.2273,253.9558,253.0622,253.2176,291175.0
2021-08-05 11:00:00,260.69,261.25,260.4,260.5,132515.0,253.2079,253.7518,252.9262,253.0233,132515.0
2021-08-05 11:30:00,260.53,261.39,260.3,260.73,116234.0,253.0525,253.8878,252.8291,253.2467,116234.0
2021-08-05 12:00:00,260.77,261.24,260.42,260.9,73760.0,253.2856,253.7421,252.9456,253.4118,73760.0
2021-08-05 12:30:00,260.9,261.22,260.6,260.81,83489.0,253.4118,253.7227,253.1205,253.3244,83489.0
2021-08-05 13:00:00,260.86,261.21,260.77,260.85,90729.0,253.373,253.7129,253.2856,253.3633,90729.0
2021-08-05 13:30:00,260.86,260.91,260.34,260.72,100606.0,253.373,253.4216,252.8679,253.237,100606.0
2021-08-05 14:00:00,260.73,261.82,260.45,261.31,90234.0,253.2467,254.3054,252.9748,253.8101,90234.0
2021-08-05 14:30:00,261.31,261.31,260.84,261.08,112067.0,253.8101,253.8101,253.3536,253.5867,112067.0
2021-08-05 15:00:00,261.1,261.72,261.0,261.5,119842.0,253.6061,254.2083,253.509,253.9946,119842.0
2021-08-05 15:30:00,261.5,262.39,261.4,262.39,436297.0,253.9946,254.8591,253.8975,254.8591,436297.0
2021-08-06 09:30:00,263.55,263.7,262.63,262.86,113558.0,255.9858,256.1315,255.0922,255.3156,113558.0
2021-08-06 10:00:00,263.03,263.31,262.47,262.76,179180.0,255.4807,255.7527,254.9368,255.2185,179180.0
2021-08-06 10:30:00,262.76,263.05,261.74,261.84,76503.0,255.2185,255.5001,254.2277,254.3249,76503.0
2021-08-06 11:00:00,261.88,262.62,261.76,262.44,79403.0,254.3637,255.0825,254.2472,254.9076,79403.0
2021-08-06 11:30:00,262.41,262.5,261.43,261.92,82658.0,254.8785,254.9659,253.9266,254.4026,82658.0
2021-08-06 12:00:00,261.94,262.41,261.69,262.01,63019.0,254.422,254.8785,254.1792,254.49,63019.0
2021-08-06 12:30:00,262.01,262.52,261.88,262.42,59164.0,254.49,254.9853,254.3637,254.8882,59164.0
2021-08-06 13:00:00,262.42,262.42,261.15,261.41,71549.0,254.8882,254.8882,253.6547,253.9072,71549.0
2021-08-06 13:30:00,261.41,262.26,261.2,262.03,69833.0,253.9072,254.7328,253.7032,254.5094,69833.0
2021-08-06 14:00:00,261.99,262.52,261.5,261.54,96367.0,254.4706,254.9853,253.9946,254.0335,96367.0
2021-08-06 14:30:00,261.51,261.84,260.96,261.06,60922.0,254.0043,254.3249,253.4701,253.5673,60922.0
2021-08-06 15:00:00,261.07,261.49,260.9,261.04,102178.0,253.577,253.9849,253.4118,253.5478,102178.0
2021-08-06 15:30:00,261.02,261.53,260.61,261.53,242833.0,253.5284,254.0238,253.1302,254.0238,242833.0
2021-08-09 09:30:00,261.21,262.24,260.51,261.77,75521.0,253.7129,254.7134,253.033,254.2569,75521.0
2021-08-09 10:00:00,261.84,262.06,260.6,261.0,55467.0,254.3249,254.5386,253.1205,253.509,55467.0
2021-08-09 10:30:00,261.0,261.32,260.63,260.98,82719.0,253.509,253.8198,253.1496,253.4895,82719.0
2021-08-09 11:00:00,261.02,261.53,260.91,261.34,70604.0,253.5284,254.0238,253.4216,253.8392,70604.0
2021-08-09 11:30:00,261.35,263.14,261.31,263.11,81163.0,253.8489,255.5876,253.8101,255.5584,81163.0
2021-08-09 12:00:00,263.06,263.31,262.67,262.91,48414.0,255.5098,255.7527,255.131,255.3642,48414.0
2021-08-09 12:30:00,262.91,263.7,262.87,263.7,59572.0,255.3642,256.1315,255.3253,256.1315,59572.0
2021-08-09 13:00:00,263.67,264.14,263.61,263.61,66155.0,256.1023,256.5589,256.0441,256.0441,66155.0
2021-08-09 13:30:00,263.57,263.96,263.42,263.84,52818.0,256.0052,256.384,255.8595,256.2675,52818.0
2021-08-09 14:00:00,263.87,264.27,263.7,264.24,49489.0,256.2966,256.6851,256.1315,256.656,49489.0
2021-08-09 14:30:00,264.24,264.26,263.34,263.7,60164.0,256.656,256.6754,255.7818,256.1315,60164.0
2021-08-09 15:00:00,263.7,264.19,263.54,264.13,79075.0,256.1315,256.6074,255.9761,256.5491,79075.0
2021-08-09 15:30:00,264.13,264.16,263.37,263.82,171635.0,256.5491,256.5783,255.811,256.248,171635.0
2021-08-10 09:30:00,265.0,266.09,264.8,265.14,57769.0,257.3942,258.4529,257.1999,257.5302,57769.0
2021-08-10 10:00:00,265.32,266.19,265.0,266.13,43834.0,257.705,258.55,257.3942,258.4917,43834.0
2021-08-10 10:30:00,266.14,266.14,264.77,264.9,85982.0,258.5014,258.5014,257.1708,257.297,85982.0
2021-08-10 11:00:00,264.95,266.77,264.51,266.35,68179.0,257.3456,259.1134,256.9182,258.7054,68179.0
2021-08-10 11:30:00,266.34,267.58,266.11,267.51,85067.0,258.6957,259.9001,258.4723,259.8321,85067.0
2021-08-10 12:00:00,267.62,268.4,267.41,268.22,66425.0,259.939,260.6966,259.735,260.5218,66425.0
2021-08-10 12:30:00,268.15,268.33,267.73,268.08,81891.0,260.4538,260.6286,260.0458,260.3858,81891.0
2021-08-10 13:00:00,268.07,268.36,266.94,267.26,56975.0,260.3761,260.6577,259.2785,259.5893,56975.0
2021-08-10 13:30:00,267.26,268.01,267.26,267.82,47779.0,259.5893,260.3178,259.5893,260.1332,47779.0
2021-08-10 14:00:00,267.87,268.49,267.67,267.9,46314.0,260.1818,260.784,259.9875,260.2109,46314.0
2021-08-10 14:30:00,267.96,268.31,267.78,267.93,50656.0,260.2692,260.6092,260.0944,260.2401,50656.0
2021-08-10 15:00:00,267.88,267.88,267.26,267.42,43830.0,260.1915,260.1915,259.5893,259.7447,43830.0
2021-08-10 15:30:00,267.42,267.67,267.15,267.37,131396.0,259.7447,259.9875,259.4825,259.6961,131396.0
2021-08-11 09:30:00,268.11,272.13,268.11,271.52,137366.0,260.4149,264.3195,260.4149,263.727,137366.0
2021-08-11 10:00:00,271.63,271.8,269.64,270.79,69063.0,263.8339,263.999,261.901,263.018,69063.0
2021-08-11 10:30:00,270.93,271.53,270.62,270.88,48214.0,263.154,263.7368,262.8529,263.1054,48214.0
2021-08-11 11:00:00,270.84,271.68,270.5,271.5,77885.0,263.0666,263.8824,262.7363,263.7076,77885.0
2021-08-11 11:30:00,271.49,272.46,271.44,272.09,73492.0,263.6979,264.6401,263.6493,264.2807,73492.0
2021-08-11 12:00:00,272.16,272.88,272.12,272.46,70923.0,264.3487,265.048,264.3098,264.6401,70923.0
2021-08-11 12:30:00,272.47,272.78,272.3,272.49,48579.0,264.6498,264.9509,264.4847,264.6692,48579.0
2021-08-11 13:00:00,272.49,272.59,271.73,271.81,45062.0,264.6692,264.7663,263.931,264.0087,45062.0
2021-08-11 13:30:00,271.86,272.66,271.71,272.4,41849.0,264.0573,264.8343,263.9116,264.5818,41849.0
2021-08-11 14:00:00,272.53,272.77,272.2,272.38,46429.0,264.708,264.9412,264.3875,264.5624,46429.0
2021-08-11 14:30:00,272.38,272.66,272.03,272.49,43547.0,264.5624,264.8343,264.2224,264.6692,43547.0
2021-08-11 15:00:00,272.48,273.03,272.35,272.65,51218.0,264.6595,265.1937,264.5332,264.8246,51218.0
2021-08-11 15:30:00,272.65,273.38,272.59,273.16,167334.0,264.8246,265.5337,264.7663,265.32,167334.0
2021-08-12 09:30:00,272.78,274.02,272.22,273.62,67154.0,264.9509,266.1553,264.4069,265.7668,67154.0
2021-08-12 10:00:00,273.71,274.37,273.34,273.61,83748.0,265.8542,266.4952,265.4948,265.7571,83748.0
2021-08-12 10:30:00,273.55,273.85,272.61,273.31,78171.0,265.6988,265.9902,264.7858,265.4657,78171.0
2021-08-12 11:00:00,273.39,273.39,271.7,272.5,140470.0,265.5434,265.5434,263.9019,264.6789,140470.0
2021-08-12 11:30:00,272.51,273.57,272.21,273.12,59439.0,264.6886,265.7182,264.3972,265.2811,59439.0
2021-08-12 12:00:00,273.16,274.13,273.16,274.01,58627.0,265.32,266.2621,265.32,266.1456,58627.0
2021-08-12 12:30:00,274.0,274.19,273.77,273.94,57760.0,266.1359,266.3204,265.9125,266.0776,57760.0
2021-08-12 13:00:00,273.94,274.12,273.48,273.87,92386.0,266.0776,266.2524,265.6308,266.0096,92386.0
2021-08-12 13:30:00,273.86,274.76,273.72,274.73,57587.0,265.9999,266.874,265.8639,266.8449,57587.0
2021-08-12 14:00:00,274.74,275.42,274.68,274.95,72612.0,266.8546,267.5151,266.7963,267.0586,72612.0
2021-08-12 14:30:00,274.94,275.14,274.75,275.12,52514.0,267.0489,267.2431,266.8643,267.2237,52514.0
2021-08-12 15:00:00,275.02,275.31,275.0,275.13,71443.0,267.1266,267.4083,267.1072,267.2334,71443.0
2021-08-12 15:30:00,275.1,275.19,274.41,274.93,205086.0,267.2043,267.2917,266.5341,267.0392,205086.0
2021-08-13 09:30:00,275.97,277.62,275.31,277.06,109736.0,268.0493,269.652,267.4083,269.108,109736.0
2021-08-13 10:00:00,277.19,277.36,276.18,276.51,84265.0,269.2343,269.3994,268.2533,268.5738,84265.0
2021-08-13 10:30:00,276.69,277.86,276.6,277.19,62676.0,268.7487,269.8851,268.6612,269.2343,62676.0
2021-08-13 11:00:00,277.22,277.72,276.92,277.42,67729.0,269.2634,269.7491,268.9721,269.4577,67729.0
2021-08-13 11:30:00,277.46,277.74,276.95,277.68,64343.0,269.4966,269.7685,269.0012,269.7102,64343.0
2021-08-13 12:00:00,277.73,277.73,276.75,276.91,53795.0,269.7588,269.7588,268.8069,268.9623,53795.0
2021-08-13 12:30:00,276.93,277.75,276.93,277.48,49680.0,268.9818,269.7782,268.9818,269.516,49680.0
2021-08-13 13:00:00,277.44,277.51,276.59,276.6,57638.0,269.4771,269.5451,268.6515,268.6612,57638.0
2021-08-13 13:30:00,276.56,276.85,276.27,276.72,45522.0,268.6224,268.9041,268.3407,268.7778,45522.0
2021-08-13 14:00:00,276.74,277.02,276.4,276.76,60733.0,268.7972,269.0692,268.467,268.8166,60733.0
2021-08-13 14:30:00,276.78,277.16,276.48,276.73,53703.0,268.8361,269.2052,268.5447,268.7875,53703.0
2021-08-13 15:00:00,276.76,277.11,276.71,276.83,58132.0,268.8166,269.1566,268.7681,268.8846,58132.0
2021-08-13 15:30:00,276.83,277.31,276.64,277.19,218291.0,268.8846,269.3509,268.7001,269.2343,218291.0
2021-08-16 09:30:00,276.97,278.97,276.33,278.82,76529.0,269.0206,270.9632,268.399,270.8175,76529.0
2021-08-16 10:00:00,278.84,279.25,277.9,278.0,116661.0,270.8369,271.2352,269.9239,270.0211,116661.0
2021-08-16 10:30:00,278.11,278.39,277.67,278.16,76751.0,270.1279,270.3999,269.7005,270.1765,76751.0
2021-08-16 11:00:00,278.16,279.01,278.05,278.65,62723.0,270.1765,271.0021,270.0696,270.6524,62723.0
2021-08-16 11:30:00,278.66,278.99,278.34,278.46,50782.0,270.6621,270.9826,270.3513,270.4679,50782.0
2021-08-16 12:00:00,278.46,278.81,278.16,278.39,39150.0,270.4679,270.8078,270.1765,270.3999,39150.0
2021-08-16 12:30:00,278.4,278.73,278.22,278.46,45067.0,270.4096,270.7301,270.2347,270.4679,45067.0
2021-08-16 13:00:00,278.48,279.0,278.4,278.94,63962.0,270.4873,270.9924,270.4096,270.9341,63962.0
2021-08-16 13:30:00,278.94,278.96,278.46,278.64,66526.0,270.9341,270.9535,270.4679,270.6427,66526.0
2021-08-16 14:00:00,278.66,279.65,278.59,279.54,68015.0,270.6621,271.6237,270.5941,271.5169,68015.0
2021-08-16 14:30:00,279.54,279.76,279.2,279.31,64180.0,271.5169,271.7305,271.1866,271.2935,64180.0
2021-08-16 15:00:00,279.31,279.68,279.11,279.26,57858.0,271.2935,271.6528,271.0992,271.2449,57858.0
2021-08-16 15:30:00,279.26,279.69,278.63,279.66,173687.0,271.2449,271.6625,270.633,271.6334,173687.0
2021-08-17 09:30:00,278.92,280.32,278.41,279.5,87649.0,270.9146,272.2745,270.4193,271.478,87649.0
2021-08-17 10:00:00,279.5,280.13,279.01,279.63,94977.0,271.478,272.0899,271.0021,271.6043,94977.0
2021-08-17 10:30:00,279.7,280.24,278.94,279.84,88970.0,271.6723,272.1968,270.9341,271.8082,88970.0
2021-08-17 11:00:00,279.82,280.16,279.57,279.68,110341.0,271.7888,272.1191,271.546,271.6528,110341.0
2021-08-17 11:30:00,279.68,280.35,279.39,279.65,103052.0,271.6528,272.3036,271.3712,271.6237,103052.0
2021-08-17 12:00:00,279.62,279.95,279.35,279.68,76972.0,271.5946,271.9151,271.3323,271.6528,76972.0
2021-08-17 12:30:00,279.67,279.67,279.05,279.33,70659.0,271.6431,271.6431,271.0409,271.3129,70659.0
2021-08-17 13:00:00,279.3,279.93,279.24,279.54,67247.0,271.2837,271.8957,271.2255,271.5169,67247.0
2021-08-17 13:30:00,279.49,279.93,279.23,279.72,60536.0,271.4683,271.8957,271.2158,271.6917,60536.0
2021-08-17 14:00:00,279.73,280.73,279.72,280.16,54460.0,271.7014,272.6727,271.6917,272.1191,54460.0
2021-08-17 14:30:00,280.14,280.46,279.67,279.94,53878.0,272.0996,272.4104,271.6431,271.9054,53878.0
2021-08-17 15:00:00,279.93,280.76,279.81,280.73,64091.0,271.8957,272.7018,271.7791,272.6727,64091.0
2021-08-17 15:30:00,280.77,281.07,279.89,280.82,137011.0,272.7116,273.0029,271.8568,272.7601,137011.0
2021-08-18 09:30:00,280.45,280.82,279.5,280.73,74055.0,272.4007,272.7601,271.478,272.6727,74055.0
2021-08-18 10:00:00,280.77,280.87,279.98,280.07,73195.0,272.7116,272.8087,271.9442,272.0316,73195.0
2021-08-18 10:30:00,280.1,280.33,279.47,279.63,41308.0,272.0608,272.2842,271.4489,271.6043,41308.0
2021-08-18 11:00:00,279.55,279.55,278.6,279.0,47633.0,271.5266,271.5266,270.6038,270.9924,47633.0
2021-08-18 11:30:00,278.99,279.41,278.16,279.41,77984.0,270.9826,271.3906,270.1765,271.3906,77984.0
2021-08-18 12:00:00,279.41,279.95,279.4,279.49,32071.0,271.3906,271.9151,271.3809,271.4683,32071.0
2021-08-18 12:30:00,279.47,280.28,279.08,280.23,36847.0,271.4489,272.2356,271.0701,272.187,36847.0
2021-08-18 13:00:00,280.22,280.23,279.46,279.62,28096.0,272.1773,272.187,271.4391,271.5946,28096.0
2021-08-18 13:30:00,279.65,280.13,279.61,279.83,38772.0,271.6237,272.0899,271.5848,271.7985,38772.0
2021-08-18 14:00:00,279.81,280.24,278.96,279.81,49631.0,271.7791,272.1968,270.9535,271.7791,49631.0
2021-08-18 14:30:00,279.82,279.97,278.89,279.05,43854.0,271.7888,271.9345,270.8855,271.0409,43854.0
2021-08-18 15:00:00,279.06,279.07,278.49,278.57,45925.0,271.0506,271.0603,270.497,270.5747,45925.0
2021-08-18 15:30:00,278.54,278.87,276.61,276.66,165226.0,270.5456,270.8661,268.6709,268.7195,165226.0
2021-08-19 09:30:00,274.66,277.41,274.66,277.22,76176.0,266.7769,269.448,266.7769,269.2634,76176.0
2021-08-19 10:00:00,277.2,277.78,276.51,277.16,37629.0,269.244,269.8074,268.5738,269.2052,37629.0
2021-08-19 10:30:00,277.1,277.13,275.75,276.34,45599.0,269.1469,269.176,267.8356,268.4087,45599.0
2021-08-19 11:00:00,276.31,276.62,275.32,276.12,84632.0,268.3796,268.6807,267.418,268.195,84632.0
2021-08-19 11:30:00,276.18,277.15,275.79,276.76,56619.0,268.2533,269.1954,267.8745,268.8166,56619.0
2021-08-19 12:00:00,276.78,277.01,276.35,276.81,52426.0,268.8361,269.0595,268.4184,268.8652,52426.0
2021-08-19 12:30:00,276.84,276.84,275.88,276.57,67152.0,268.8943,268.8943,267.9619,268.6321,67152.0
2021-08-19 13:00:00,276.62,276.66,275.89,276.06,47935.0,268.6807,268.7195,267.9716,268.1367,47935.0
2021-08-19 13:30:00,275.97,276.16,275.61,276.11,50851.0,268.0493,268.2339,267.6996,268.1853,50851.0
2021-08-19 14:00:00,276.16,276.48,275.84,275.86,60301.0,268.2339,268.5447,267.923,267.9425,60301.0
2021-08-19 14:30:00,275.86,276.19,275.23,276.17,69451.0,267.9425,268.263,267.3306,268.2436,69451.0
2021-08-19 15:00:00,276.24,276.6,276.12,276.54,52832.0,268.3116,268.6612,268.195,268.603,52832.0
2021-08-19 15:30:00,276.5,276.51,275.49,276.08,121040.0,268.5641,268.5738,267.5831,268.1562,121040.0
2021-08-20 09:30:00,276.54,276.98,275.66,276.4,86380.0,268.603,269.0303,267.7482,268.467,86380.0
2021-08-20 10:00:00,276.41,278.58,276.08,278.13,89063.0,268.4767,270.5844,268.1562,270.1473,89063.0
2021-08-20 10:30:00,278.19,279.08,278.01,278.16,67366.0,270.2056,271.0701,270.0308,270.1765,67366.0
2021-08-20 11:00:00,278.14,279.18,278.1,278.68,67482.0,270.157,271.1672,270.1182,270.6815,67482.0
2021-08-20 11:30:00,278.74,279.77,278.72,279.55,50678.0,270.7398,271.7403,270.7204,271.5266,50678.0
2021-08-20 12:00:00,279.61,280.29,279.49,280.23,58023.0,271.5848,272.2453,271.4683,272.187,58023.0
2021-08-20 12:30:00,280.23,280.49,280.01,280.37,96401.0,272.187,272.4396,271.9734,272.323,96401.0
2021-08-20 13:00:00,280.38,280.68,280.34,280.52,64727.0,272.3327,272.6241,272.2939,272.4687,64727.0
2021-08-20 13:30:00,280.5,280.95,280.33,280.43,47996.0,272.4493,272.8864,272.2842,272.3813,47996.0
2021-08-20 14:00:00,280.44,280.73,280.02,280.35,65005.0,272.391,272.6727,271.9831,272.3036,65005.0
2021-08-20 14:30:00,280.37,280.99,280.18,280.82,53060.0,272.323,272.9252,272.1385,272.7601,53060.0
2021-08-20 15:00:00,280.82,281.11,280.3,281.05,70056.0,272.7601,273.0418,272.255,272.9835,70056.0
2021-08-20 15:30:00,281.04,281.1,279.33,279.34,357793.0,272.9738,273.0321,271.3129,271.3226,357793.0
2021-08-23 09:30:00,280.64,282.29,278.63,280.97,139734.0,272.5853,274.1879,270.633,272.9058,139734.0
2021-08-23 10:00:00,281.05,282.11,280.61,281.02,131088.0,272.9835,274.0131,272.5561,272.9544,131088.0
2021-08-23 10:30:00,281.07,281.08,279.79,279.85,152511.0,273.0029,273.0127,271.7597,271.818,152511.0
2021-08-23 11:00:00,279.87,281.22,279.83,280.88,91444.0,271.8374,273.1486,271.7985,272.8184,91444.0
2021-08-23 11:30:00,280.88,280.97,280.09,280.23,50835.0,272.8184,272.9058,272.0511,272.187,50835.0
2021-08-23 12:00:00,280.24,280.66,280.13,280.26,39564.0,272.1968,272.6047,272.0899,272.2162,39564.0
2021-08-23 12:30:00,280.31,280.53,280.13,280.36,37653.0,272.2648,272.4784,272.0899,272.3133,37653.0
2021-08-23 13:00:00,280.44,280.77,279.1,279.19,44068.0,272.391,272.7116,271.0895,271.1769,44068.0
2021-08-23 13:30:00,279.28,279.52,278.54,278.81,54975.0,271.2643,271.4974,270.5456,270.8078,54975.0
2021-08-23 14:00:00,278.82,279.71,278.76,279.12,46372.0,270.8175,271.682,270.7592,271.1089,46372.0
2021-08-23 14:30:00,279.12,279.49,279.01,279.01,47500.0,271.1089,271.4683,271.0021,271.0021,47500.0
2021-08-23 15:00:00,279.01,279.43,278.85,279.11,45800.0,271.0021,271.41,270.8467,271.0992,45800.0
2021-08-23 15:30:00,279.15,279.52,278.35,278.62,102763.0,271.138,271.4974,270.361,270.6233,102763.0
2021-08-24 09:30:00,278.19,280.11,278.19,278.5,59095.0,270.2056,272.0705,270.2056,270.5067,59095.0
2021-08-24 10:00:00,278.47,278.97,278.1,278.57,37889.0,270.4776,270.9632,270.1182,270.5747,37889.0
2021-08-24 10:30:00,278.54,278.59,277.84,278.16,31222.0,270.5456,270.5941,269.8656,270.1765,31222.0
2021-08-24 11:00:00,278.2,279.48,278.18,279.03,35029.0,270.2153,271.4586,270.1959,271.0215,35029.0
2021-08-24 11:30:00,279.02,279.91,278.59,279.63,70428.0,271.0118,271.8762,270.5941,271.6043,70428.0
2021-08-24 12:00:00,279.65,280.45,279.29,280.04,51377.0,271.6237,272.4007,271.274,272.0025,51377.0
2021-08-24 12:30:00,280.13,280.75,279.94,280.74,29202.0,272.0899,272.6921,271.9054,272.6824,29202.0
2021-08-24 13:00:00,280.72,281.36,280.67,281.11,25536.0,272.663,273.2846,272.6144,273.0418,25536.0
2021-08-24 13:30:00,281.21,281.56,281.02,281.13,28185.0,273.1389,273.4789,272.9544,273.0612,28185.0
2021-08-24 14:00:00,281.18,281.7,281.09,281.41,28890.0,273.1098,273.6149,273.0224,273.3332,28890.0
2021-08-24 14:30:00,281.37,281.51,280.9,281.03,28097.0,273.2943,273.4303,272.8378,272.9641,28097.0
2021-08-24 15:00:00,281.04,281.1,280.25,280.5,30635.0,272.9738,273.0321,272.2065,272.4493,30635.0
2021-08-24 15:30:00,280.48,280.48,279.45,279.58,144806.0,272.4299,272.4299,271.4294,271.5557,144806.0
2021-08-25 09:30:00,279.11,279.87,278.18,279.79,88135.0,271.0992,271.8374,270.1959,271.7597,88135.0
2021-08-25 10:00:00,279.81,280.26,278.79,279.63,59537.0,271.7791,272.2162,270.7884,271.6043,59537.0
2021-08-25 10:30:00,279.69,279.91,279.35,279.72,52069.0,271.6625,271.8762,271.3323,271.6917,52069.0
2021-08-25 11:00:00,279.68,280.45,279.62,280.41,37598.0,271.6528,272.4007,271.5946,272.3619,37598.0
2021-08-25 11:30:00,280.47,281.56,280.33,281.24,43539.0,272.4202,273.4789,272.2842,273.1681,43539.0
2021-08-25 12:00:00,281.18,281.61,281.03,281.45,31887.0,273.1098,273.5274,272.9641,273.372,31887.0
2021-08-25 12:30:00,281.51,281.84,281.39,281.65,32385.0,273.4303,273.7508,273.3138,273.5663,32385.0
2021-08-25 13:00:00,281.65,282.52,281.55,282.35,46956.0,273.5663,274.4113,273.4692,274.2462,46956.0
2021-08-25 13:30:00,282.35,282.59,281.83,281.97,69208.0,274.2462,274.4793,273.7411,273.8771,69208.0
2021-08-25 14:00:00,281.97,282.03,281.62,281.82,37312.0,273.8771,273.9354,273.5372,273.7314,37312.0
2021-08-25 14:30:00,281.81,281.96,281.29,281.72,38401.0,273.7217,273.8674,273.2166,273.6343,38401.0
2021-08-25 15:00:00,281.73,281.94,281.37,281.51,51212.0,273.644,273.848,273.2943,273.4303,51212.0
2021-08-25 15:30:00,281.52,282.01,280.88,280.89,159488.0,273.44,273.916,272.8184,272.8281,159488.0
2021-08-26 09:30:00,282.14,282.14,279.77,281.96,71354.0,274.0422,274.0422,271.7403,273.8674,71354.0
2021-08-26 10:00:00,282.01,282.57,281.38,282.1,41262.0,273.916,274.4599,273.304,274.0034,41262.0
2021-08-26 10:30:00,282.19,282.42,281.6,281.68,48674.0,274.0908,274.3142,273.5177,273.5954,48674.0
2021-08-26 11:00:00,281.65,282.64,281.54,282.45,53783.0,273.5663,274.5279,273.4595,274.3433,53783.0
2021-08-26 11:30:00,282.45,282.59,281.87,282.26,40869.0,274.3433,274.4793,273.78,274.1588,40869.0
2021-08-26 12:00:00,282.31,283.02,282.31,282.76,41819.0,274.2074,274.897,274.2074,274.6444,41819.0
2021-08-26 12:30:00,282.81,282.83,282.4,282.73,52550.0,274.693,274.7124,274.2948,274.6153,52550.0
2021-08-26 13:00:00,282.73,282.88,282.42,282.67,45577.0,274.6153,274.761,274.3142,274.557,45577.0
2021-08-26 13:30:00,282.75,282.98,282.68,282.71,40742.0,274.6347,274.8581,274.5667,274.5959,40742.0
2021-08-26 14:00:00,282.67,282.67,281.86,281.86,44315.0,274.557,274.557,273.7703,273.7703,44315.0
2021-08-26 14:30:00,281.92,282.37,281.47,281.78,49692.0,273.8285,274.2656,273.3915,273.6926,49692.0
2021-08-26 15:00:00,281.72,282.02,281.42,281.73,104586.0,273.6343,273.9257,273.3429,273.644,104586.0
2021-08-26 15:30:00,281.7,282.05,280.99,281.1,172624.0,273.6149,273.9548,272.9252,273.0321,172624.0
2021-08-27 09:30:00,281.73,282.7,281.31,282.17,53869.0,273.644,274.5862,273.2361,274.0714,53869.0
2021-08-27 10:00:00,282.14,282.89,281.67,282.44,51636.0,274.0422,274.7707,273.5857,274.3336,51636.0
2021-08-27 10:30:00,282.53,282.85,282.0,282.7,56960.0,274.421,274.7319,273.9062,274.5862,56960.0
2021-08-27 11:00:00,282.77,283.2,282.57,283.18,75380.0,274.6541,275.0718,274.4599,275.0524,75380.0
2021-08-27 11:30:00,283.13,284.05,282.93,283.88,62998.0,275.0038,275.8974,274.8096,275.7323,62998.0
2021-08-27 12:00:00,283.9,284.41,283.85,284.31,57799.0,275.7517,276.2471,275.7032,276.1499,57799.0
2021-08-27 12:30:00,284.32,284.37,283.82,284.23,55058.0,276.1597,276.2082,275.674,276.0722,55058.0
2021-08-27 13:00:00,284.2,285.46,284.06,285.37,76070.0,276.0431,277.2669,275.9071,277.1795,76070.0
2021-08-27 13:30:00,285.38,285.76,285.03,285.76,50319.0,277.1892,277.5583,276.8493,277.5583,50319.0
2021-08-27 14:00:00,285.75,285.79,284.97,285.0,61281.0,277.5486,277.5875,276.791,276.8201,61281.0
2021-08-27 14:30:00,285.06,285.3,284.99,285.16,62117.0,276.8784,277.1115,276.8104,276.9756,62117.0
2021-08-27 15:00:00,285.23,285.45,285.11,285.17,87110.0,277.0435,277.2572,276.927,276.9853,87110.0
2021-08-27 15:30:00,285.15,285.43,284.91,285.12,130440.0,276.9658,277.2378,276.7327,276.9367,130440.0
2021-08-30 09:30:00,285.58,286.73,285.01,286.21,73465.0,277.3835,278.5005,276.8299,277.9954,73465.0
2021-08-30 10:00:00,286.15,287.05,285.89,287.01,47238.0,277.9371,278.8113,277.6846,278.7725,47238.0
2021-08-30 10:30:00,287.03,288.11,286.96,287.63,88213.0,278.7919,279.8409,278.7239,279.3747,88213.0
2021-08-30 11:00:00,287.55,288.15,287.25,287.47,89646.0,279.297,279.8797,279.0056,279.2193,89646.0
2021-08-30 11:30:00,287.46,287.46,286.26,286.93,65928.0,279.2095,279.2095,278.044,278.6948,65928.0
2021-08-30 12:00:00,286.84,287.22,286.58,286.73,41630.0,278.6073,278.9764,278.3548,278.5005,41630.0
2021-08-30 12:30:00,286.89,287.34,286.69,287.34,35904.0,278.6559,279.093,278.4616,279.093,35904.0
2021-08-30 13:00:00,287.33,287.76,287.28,287.3,76856.0,279.0833,279.5009,279.0347,279.0541,76856.0
2021-08-30 13:30:00,287.3,287.4,286.71,286.89,49008.0,279.0541,279.1513,278.4811,278.6559,49008.0
2021-08-30 14:00:00,286.84,287.35,286.64,287.19,46079.0,278.6073,279.1027,278.4131,278.9473,46079.0
2021-08-30 14:30:00,287.17,287.21,286.58,286.81,38743.0,278.9279,278.9667,278.3548,278.5782,38743.0
2021-08-30 15:00:00,286.81,286.81,286.04,286.08,54992.0,278.5782,278.5782,277.8303,277.8691,54992.0
2021-08-30 15:30:00,286.0,286.16,285.1,285.28,137318.0,277.7914,277.9469,276.9173,277.0921,137318.0
2021-08-31 09:30:00,284.98,285.78,283.39,284.08,73887.0,276.8007,277.5778,275.2564,275.9265,73887.0
2021-08-31 10:00:00,284.08,284.85,283.95,284.8,61348.0,275.9265,276.6744,275.8003,276.6259,61348.0
2021-08-31 10:30:00,284.74,287.79,284.69,287.62,68809.0,276.5676,279.5301,276.519,279.3649,68809.0
2021-08-31 11:00:00,287.6,288.42,287.0,287.41,69118.0,279.3455,280.142,278.7627,279.161,69118.0
2021-08-31 11:30:00,287.32,287.66,286.78,286.94,24583.0,279.0736,279.4038,278.5491,278.7045,24583.0
2021-08-31 12:00:00,286.95,287.37,286.88,287.21,26967.0,278.7142,279.1221,278.6462,278.9667,26967.0
2021-08-31 12:30:00,287.17,287.83,287.06,287.2,19861.0,278.9279,279.5689,278.821,278.957,19861.0
2021-08-31 13:00:00,287.17,287.2,286.72,286.92,25587.0,278.9279,278.957,278.4908,278.685,25587.0
2021-08-31 13:30:00,287.01,287.16,286.74,287.13,20192.0,278.7725,278.9181,278.5102,278.889,20192.0
2021-08-31 14:00:00,287.16,287.16,286.67,286.73,23132.0,278.9181,278.9181,278.4422,278.5005,23132.0
2021-08-31 14:30:00,286.78,287.03,286.31,286.38,27329.0,278.5491,278.7919,278.0925,278.1605,27329.0
2021-08-31 15:00:00,286.44,286.82,286.18,286.78,40798.0,278.2188,278.5879,277.9663,278.5491,40798.0
2021-08-31 15:30:00,286.81,287.35,286.32,286.74,152722.0,278.5782,279.1027,278.1023,278.5102,152722.0
2021-09-01 09:30:00,285.91,287.56,284.17,284.31,70757.0,277.704,279.3067,276.014,276.1499,70757.0
2021-09-01 10:00:00,284.15,285.75,283.67,285.72,34364.0,275.9945,277.5486,275.5283,277.5195,34364.0
2021-09-01 10:30:00,285.83,287.09,285.65,286.83,42042.0,277.6263,278.8502,277.4515,278.5976,42042.0
2021-09-01 11:00:00,286.94,287.43,286.65,287.31,33161.0,278.7045,279.1804,278.4228,279.0638,33161.0
2021-09-01 11:30:00,287.3,288.14,287.3,288.03,31815.0,279.0541,279.87,279.0541,279.7632,31815.0
2021-09-01 12:00:00,288.0,288.09,287.58,287.76,29048.0,279.734,279.8215,279.3261,279.5009,29048.0
2021-09-01 12:30:00,287.78,288.8,287.54,288.78,32658.0,279.5204,280.5111,279.2872,280.4917,32658.0
2021-09-01 13:00:00,288.89,289.07,288.37,288.7,35658.0,280.5985,280.7733,280.0934,280.4139,35658.0
2021-09-01 13:30:00,288.7,288.96,288.54,288.96,33538.0,280.4139,280.6665,280.2585,280.6665,33538.0
2021-09-01 14:00:00,288.95,289.22,288.73,288.92,31369.0,280.6568,280.919,280.4431,280.6276,31369.0
2021-09-01 14:30:00,289.03,289.03,288.38,288.5,38855.0,280.7345,280.7345,280.1031,280.2197,38855.0
2021-09-01 15:00:00,288.53,288.53,288.01,288.34,27589.0,280.2488,280.2488,279.7438,280.0643,27589.0
2021-09-01 15:30:00,288.22,288.54,288.05,288.36,105841.0,279.9477,280.2585,279.7826,280.0837,105841.0
2021-09-02 09:30:00,289.93,289.99,288.37,288.84,145653.0,281.6086,281.6669,280.0934,280.5499,145653.0
2021-09-02 10:00:00,288.84,289.24,288.46,288.93,62205.0,280.5499,280.9385,280.1808,280.6373,62205.0
2021-09-02 10:30:00,288.97,289.13,288.23,288.23,71170.0,280.6762,280.8316,279.9574,279.9574,71170.0
2021-09-02 11:00:00,288.31,288.62,287.66,288.0,43181.0,280.0351,280.3362,279.4038,279.734,43181.0
2021-09-02 11:30:00,288.01,288.62,287.91,288.33,29677.0,279.7438,280.3362,279.6466,280.0546,29677.0
2021-09-02 12:00:00,288.35,289.23,288.22,289.0,95584.0,280.074,280.9287,279.9477,280.7053,95584.0
2021-09-02 12:30:00,289.02,290.18,289.0,290.16,53905.0,280.7248,281.8515,280.7053,281.832,53905.0
2021-09-02 13:00:00,290.19,290.2,289.73,289.9,64658.0,281.8612,281.8709,281.4144,281.5795,64658.0
2021-09-02 13:30:00,289.86,289.86,288.85,289.0,52990.0,281.5407,281.5407,280.5596,280.7053,52990.0
2021-09-02 14:00:00,289.0,289.3,288.91,289.0,55183.0,280.7053,280.9967,280.6179,280.7053,55183.0
2021-09-02 14:30:00,289.0,289.16,288.28,289.1,53843.0,280.7053,280.8607,280.006,280.8025,53843.0
2021-09-02 15:00:00,289.19,289.53,289.0,289.19,49335.0,280.8899,281.2201,280.7053,280.8899,49335.0
2021-09-02 15:30:00,289.19,290.58,289.09,290.45,230552.0,280.8899,282.24,280.7928,282.1137,230552.0
2021-09-03 09:30:00,290.13,290.86,289.5,289.88,77973.0,281.8029,282.512,281.191,281.5601,77973.0
2021-09-03 10:00:00,289.84,290.33,289.66,290.0,35352.0,281.5212,281.9972,281.3464,281.6766,35352.0
2021-09-03 10:30:00,289.99,290.61,289.89,290.32,46783.0,281.6669,282.2691,281.5698,281.9875,46783.0
2021-09-03 11:00:00,290.18,290.7,289.72,290.42,43269.0,281.8515,282.3565,281.4047,282.0846,43269.0
2021-09-03 11:30:00,290.37,290.59,290.19,290.36,23599.0,282.036,282.2497,281.8612,282.0263,23599.0
2021-09-03 12:00:00,290.4,291.09,290.37,290.93,26572.0,282.0652,282.7354,282.036,282.5799,26572.0
2021-09-03 12:30:00,290.97,290.97,290.43,290.66,27176.0,282.6188,282.6188,282.0943,282.3177,27176.0
2021-09-03 13:00:00,290.73,291.6,290.62,291.51,27134.0,282.3857,283.2307,282.2788,283.1433,27134.0
2021-09-03 13:30:00,291.55,292.16,291.55,291.98,17744.0,283.1822,283.7746,283.1822,283.5998,17744.0
2021-09-03 14:00:00,291.91,291.92,291.51,291.64,29378.0,283.5318,283.5415,283.1433,283.2696,29378.0
2021-09-03 14:30:00,291.66,291.84,291.53,291.75,22442.0,283.289,283.4638,283.1627,283.3764,22442.0
2021-09-03 15:00:00,291.85,291.91,291.65,291.83,28068.0,283.4735,283.5318,283.2793,283.4541,28068.0
2021-09-03 15:30:00,291.75,292.06,291.14,291.23,83024.0,283.3764,283.6775,282.7839,282.8713,83024.0
2021-09-07 09:30:00,290.37,290.87,287.42,287.86,61401.0,282.036,282.5217,279.1707,279.5981,61401.0
2021-09-07 10:00:00,287.86,288.69,286.95,288.6,46010.0,279.5981,280.4042,278.7142,280.3168,46010.0
2021-09-07 10:30:00,288.47,289.21,288.42,289.08,42383.0,280.1906,280.9093,280.142,280.783,42383.0
2021-09-07 11:00:00,289.04,289.15,287.35,287.78,67472.0,280.7442,280.851,279.1027,279.5204,67472.0
2021-09-07 11:30:00,287.75,288.35,287.68,288.34,32033.0,279.4912,280.074,279.4232,280.0643,32033.0
2021-09-07 12:00:00,288.41,288.94,288.35,288.94,27039.0,280.1323,280.6471,280.074,280.6471,27039.0
2021-09-07 12:30:00,288.95,289.29,288.77,289.0,20844.0,280.6568,280.987,280.4819,280.7053,20844.0
2021-09-07 13:00:00,288.98,289.27,288.77,288.8,26561.0,280.6859,280.9676,280.4819,280.5111,26561.0
2021-09-07 13:30:00,288.87,289.55,288.81,289.37,27048.0,280.5791,281.2396,280.5208,281.0647,27048.0
2021-09-07 14:00:00,289.29,289.67,289.18,289.21,26105.0,280.987,281.3561,280.8802,280.9093,26105.0
2021-09-07 14:30:00,289.15,289.29,289.0,289.03,27874.0,280.851,280.987,280.7053,280.7345,27874.0
2021-09-07 15:00:00,289.03,289.25,288.88,288.93,37137.0,280.7345,280.9482,280.5888,280.6373,37137.0
2021-09-07 15:30:00,288.88,288.91,287.8,287.98,133524.0,280.5888,280.6179,279.5398,279.7146,133524.0
2021-09-08 09:30:00,287.86,288.79,286.74,288.24,59635.0,279.5981,280.5014,278.5102,279.9672,59635.0
2021-09-08 10:00:00,288.32,288.68,287.61,288.09,36301.0,280.0449,280.3945,279.3552,279.8215,36301.0
2021-09-08 10:30:00,288.19,288.19,286.54,287.5,32543.0,279.9186,279.9186,278.3159,279.2484,32543.0
2021-09-08 11:00:00,287.41,287.81,286.85,287.07,27549.0,279.161,279.5495,278.617,278.8307,27549.0
2021-09-08 11:30:00,287.16,287.87,286.9,287.52,29510.0,278.9181,279.6078,278.6656,279.2678,29510.0
2021-09-08 12:00:00,287.49,288.94,287.43,288.61,33053.0,279.2387,280.6471,279.1804,280.3265,33053.0
2021-09-08 12:30:00,288.52,288.88,288.32,288.41,22343.0,280.2391,280.5888,280.0449,280.1323,22343.0
2021-09-08 13:00:00,288.38,288.51,287.84,288.15,32967.0,280.1031,280.2294,279.5786,279.8797,32967.0
2021-09-08 13:30:00,288.17,288.38,287.78,287.87,42916.0,279.8992,280.1031,279.5204,279.6078,42916.0
2021-09-08 14:00:00,287.73,288.41,287.73,288.06,45790.0,279.4718,280.1323,279.4718,279.7923,45790.0
2021-09-08 14:30:00,288.03,288.17,287.74,287.94,46834.0,279.7632,279.8992,279.4815,279.6758,46834.0
2021-09-08 15:00:00,287.94,287.96,287.28,287.35,98584.0,279.6758,279.6952,279.0347,279.1027,98584.0
2021-09-08 15:30:00,287.37,288.19,287.18,288.13,141694.0,279.1221,279.9186,278.9376,279.8603,141694.0
2021-09-09 09:30:00,289.05,293.92,289.05,292.48,96746.0,280.7539,285.4841,280.7539,284.0855,96746.0
2021-09-09 10:00:00,292.34,293.16,291.71,291.8,81845.0,283.9495,284.7459,283.3376,283.425,81845.0
2021-09-09 10:30:00,291.96,293.07,291.84,292.78,60063.0,283.5804,284.6585,283.4638,284.3768,60063.0
2021-09-09 11:00:00,292.81,293.48,292.51,292.75,123852.0,284.406,285.0568,284.1146,284.3477,123852.0
2021-09-09 11:30:00,292.75,294.09,292.52,294.04,50660.0,284.3477,285.6492,284.1243,285.6007,50660.0
2021-09-09 12:00:00,294.0,294.46,293.69,293.91,33670.0,285.5618,286.0086,285.2607,285.4744,33670.0
2021-09-09 12:30:00,293.9,293.9,292.97,293.76,25371.0,285.4647,285.4647,284.5614,285.3287,25371.0
2021-09-09 13:00:00,293.74,294.28,293.1,293.25,33693.0,285.3093,285.8338,284.6877,284.8334,33693.0
2021-09-09 13:30:00,293.32,293.77,293.1,293.28,27682.0,284.9013,285.3384,284.6877,284.8625,27682.0
2021-09-09 14:00:00,293.23,293.65,292.95,293.01,30780.0,284.8139,285.2219,284.542,284.6002,30780.0
2021-09-09 14:30:00,293.01,293.25,292.59,293.1,70916.0,284.6002,284.8334,284.1923,284.6877,70916.0
2021-09-09 15:00:00,293.2,293.35,292.74,293.11,43164.0,284.7848,284.9305,284.338,284.6974,43164.0
2021-09-09 15:30:00,293.1,293.5,292.19,292.38,157671.0,284.6877,285.0762,283.8038,283.9883,157671.0
2021-09-10 09:30:00,292.69,293.39,291.27,291.35,67797.0,284.2894,284.9693,282.9102,282.9879,67797.0
2021-09-10 10:00:00,291.15,291.78,290.71,291.37,31112.0,282.7936,283.4055,282.3663,283.0073,31112.0
2021-09-10 10:30:00,291.37,291.49,290.59,291.23,28742.0,283.0073,283.1239,282.2497,282.8713,28742.0
2021-09-10 11:00:00,291.08,291.76,290.8,291.5,27005.0,282.7256,283.3861,282.4537,283.1336,27005.0
2021-09-10 11:30:00,291.49,292.21,291.38,292.21,29599.0,283.1239,283.8232,283.017,283.8232,29599.0
2021-09-10 12:00:00,292.2,293.02,292.2,292.65,20884.0,283.8135,284.61,283.8135,284.2506,20884.0
2021-09-10 12:30:00,292.66,293.68,292.59,293.65,26777.0,284.2603,285.251,284.1923,285.2219,26777.0
2021-09-10 13:00:00,293.69,294.06,293.39,293.45,21973.0,285.2607,285.6201,284.9693,285.0276,21973.0
2021-09-10 13:30:00,293.48,293.84,292.73,292.93,21130.0,285.0568,285.4064,284.3283,284.5225,21130.0
2021-09-10 14:00:00,292.94,293.48,292.74,293.48,30260.0,284.5323,285.0568,284.338,285.0568,30260.0
2021-09-10 14:30:00,293.52,293.52,293.06,293.36,29062.0,285.0956,285.0956,284.6488,284.9402,29062.0
2021-09-10 15:00:00,293.34,293.55,293.06,293.21,27949.0,284.9208,285.1247,284.6488,284.7945,27949.0
2021-09-10 15:30:00,293.26,293.34,292.13,292.31,95836.0,284.8431,284.9208,283.7455,283.9203,95836.0
2021-09-13 09:30:00,295.0,295.23,292.95,294.95,94392.0,286.5331,286.7565,284.542,286.4846,94392.0
2021-09-13 10:00:00,294.86,295.02,292.73,292.83,63051.0,286.3971,286.5526,284.3283,284.4254,63051.0
2021-09-13 10:30:00,292.85,293.29,292.4,293.28,31711.0,284.4448,284.8722,284.0078,284.8625,31711.0
2021-09-13 11:00:00,293.16,293.34,291.46,292.4,31686.0,284.7459,284.9208,283.0947,284.0078,31686.0
2021-09-13 11:30:00,292.45,292.86,291.01,291.01,25617.0,284.0563,284.4546,282.6576,282.6576,25617.0
2021-09-13 12:00:00,291.06,291.82,291.03,291.52,30012.0,282.7062,283.4444,282.6771,283.153,30012.0
2021-09-13 12:30:00,291.5,291.66,290.93,291.66,20800.0,283.1336,283.289,282.5799,283.289,20800.0
2021-09-13 13:00:00,291.66,292.01,291.42,291.46,32333.0,283.289,283.6289,283.0559,283.0947,32333.0
2021-09-13 13:30:00,291.5,291.72,291.25,291.61,26224.0,283.1336,283.3473,282.8908,283.2404,26224.0
2021-09-13 14:00:00,291.6,292.07,291.05,291.05,33884.0,283.2307,283.6872,282.6965,282.6965,33884.0
2021-09-13 14:30:00,291.03,291.65,290.8,291.44,20685.0,282.6771,283.2793,282.4537,283.0753,20685.0
2021-09-13 15:00:00,291.45,292.31,291.2,292.22,32237.0,283.085,283.9203,282.8422,283.8329,32237.0
2021-09-13 15:30:00,292.25,292.6,291.65,292.6,119170.0,283.8621,284.202,283.2793,284.202,119170.0
2021-09-14 09:30:00,293.33,293.51,290.36,290.51,60453.0,284.9111,285.0859,282.0263,282.172,60453.0
2021-09-14 10:00:00,290.53,291.4,290.02,291.3,83736.0,282.1914,283.0365,281.6961,282.9393,83736.0
2021-09-14 10:30:00,291.26,291.79,290.65,290.96,50726.0,282.9005,283.4153,282.308,282.6091,50726.0
2021-09-14 11:00:00,290.93,291.6,290.79,291.34,50572.0,282.5799,283.2307,282.444,282.9782,50572.0
2021-09-14 11:30:00,291.32,292.0,291.32,292.0,53174.0,282.9588,283.6192,282.9588,283.6192,53174.0
2021-09-14 12:00:00,292.0,293.11,292.0,293.11,30668.0,283.6192,284.6974,283.6192,284.6974,30668.0
2021-09-14 12:30:00,293.13,293.13,291.85,291.89,33069.0,284.7168,284.7168,283.4735,283.5124,33069.0
2021-09-14 13:00:00,291.91,292.31,291.38,292.11,27322.0,283.5318,283.9203,283.017,283.7261,27322.0
2021-09-14 13:30:00,292.13,292.13,291.63,291.67,67926.0,283.7455,283.7455,283.2599,283.2987,67926.0
2021-09-14 14:00:00,291.67,291.83,291.33,291.72,31377.0,283.2987,283.4541,282.9685,283.3473,31377.0
2021-09-14 14:30:00,291.69,291.83,291.22,291.71,22872.0,283.3181,283.4541,282.8616,283.3376,22872.0
2021-09-14 15:00:00,291.64,291.81,291.27,291.48,47206.0,283.2696,283.4347,282.9102,283.1142,47206.0
2021-09-14 15:30:00,291.59,292.12,291.33,291.75,214756.0,283.221,283.7358,282.9685,283.3764,214756.0
2021-09-15 09:30:00,292.41,292.41,289.7,291.49,74211.0,284.0175,284.0175,281.3852,283.1239,74211.0
2021-09-15 10:00:00,291.6,292.5,291.16,292.0,126439.0,283.2307,284.1049,282.8033,283.6192,126439.0
2021-09-15 10:30:00,292.09,292.62,291.91,292.12,109855.0,283.7067,284.2214,283.5318,283.7358,109855.0
2021-09-15 11:00:00,292.12,292.7,291.96,292.31,135545.0,283.7358,284.2991,283.5804,283.9203,135545.0
2021-09-15 11:30:00,292.27,293.57,292.18,293.54,63387.0,283.8815,285.1442,283.7941,285.115,63387.0
2021-09-15 12:00:00,293.71,294.24,293.5,294.22,17370.0,285.2802,285.7949,285.0762,285.7755,17370.0
2021-09-15 12:30:00,294.2,295.08,294.2,294.91,24810.0,285.7561,286.6108,285.7561,286.4457,24810.0
2021-09-15 13:00:00,294.93,294.98,294.41,294.91,19913.0,286.4651,286.5137,285.9601,286.4457,19913.0
2021-09-15 13:30:00,294.91,295.03,294.15,294.22,22303.0,286.4457,286.5623,285.7075,285.7755,22303.0
2021-09-15 14:00:00,294.18,294.25,293.23,293.52,29010.0,285.7367,285.8047,284.8139,285.0956,29010.0
2021-09-15 14:30:00,293.47,293.58,293.09,293.1,25890.0,285.047,285.1539,284.678,284.6877,25890.0
2021-09-15 15:00:00,293.14,293.51,292.9,293.03,70910.0,284.7265,285.0859,284.4934,284.6197,70910.0
2021-09-15 15:30:00,292.98,293.7,292.92,293.59,305246.0,284.5711,285.2704,284.5128,285.1636,305246.0
2021-09-16 09:30:00,293.21,294.28,291.53,291.9,53340.0,284.7945,285.8338,283.1627,283.5221,53340.0
2021-09-16 10:00:00,291.71,292.24,290.73,290.81,69012.0,283.3376,283.8523,282.3857,282.4634,69012.0
2021-09-16 10:30:00,290.81,292.0,290.72,291.39,48044.0,282.4634,283.6192,282.376,283.0267,48044.0
2021-09-16 11:00:00,291.39,292.41,291.34,292.3,28186.0,283.0267,284.0175,282.9782,283.9106,28186.0
2021-09-16 11:30:00,292.23,292.43,291.76,292.12,21477.0,283.8426,284.0369,283.3861,283.7358,21477.0
2021-09-16 12:00:00,292.15,292.43,292.01,292.32,14822.0,283.7649,284.0369,283.6289,283.9301,14822.0
2021-09-16 12:30:00,292.3,292.54,292.17,292.26,15436.0,283.9106,284.1437,283.7844,283.8718,15436.0
2021-09-16 13:00:00,292.2,292.31,292.01,292.07,27775.0,283.8135,283.9203,283.6289,283.6872,27775.0
2021-09-16 13:30:00,292.08,292.41,291.55,292.4,36819.0,283.6969,284.0175,283.1822,284.0078,36819.0
2021-09-16 14:00:00,292.4,292.56,291.98,292.1,15279.0,284.0078,284.1632,283.5998,283.7164,15279.0
2021-09-16 14:30:00,292.13,292.21,291.81,292.03,26783.0,283.7455,283.8232,283.4347,283.6484,26783.0
2021-09-16 15:00:00,292.0,292.55,291.99,292.27,19722.0,283.6192,284.1534,283.6095,283.8815,19722.0
2021-09-16 15:30:00,292.25,292.71,291.77,292.22,102826.0,283.8621,284.3089,283.3958,283.8329,102826.0
2021-09-17 09:30:00,289.59,292.88,289.59,291.17,222912.0,281.2784,284.474,281.2784,282.8131,222912.0
2021-09-17 10:00:00,291.51,291.85,290.56,291.43,39776.0,283.1433,283.4735,282.2206,283.0656,39776.0
2021-09-17 10:30:00,291.36,291.57,290.67,291.41,37040.0,282.9976,283.2016,282.3274,283.0462,37040.0
2021-09-17 11:00:00,291.33,291.76,291.33,291.38,29148.0,282.9685,283.3861,282.9685,283.017,29148.0
2021-09-17 11:30:00,291.37,292.25,290.95,292.04,25318.0,283.0073,283.8621,282.5994,283.6581,25318.0
2021-09-17 12:00:00,292.08,292.2,291.73,292.15,18146.0,283.6969,283.8135,283.357,283.7649,18146.0
2021-09-17 12:30:00,292.13,292.64,290.98,291.17,34254.0,283.7455,284.2409,282.6285,282.8131,34254.0
2021-09-17 13:00:00,291.25,291.26,290.05,290.19,45455.0,282.8908,282.9005,281.7252,281.8612,45455.0
2021-09-17 13:30:00,290.23,290.89,289.86,290.44,35311.0,281.9,282.5411,281.5407,282.104,35311.0
2021-09-17 14:00:00,290.43,290.65,289.58,289.6,56533.0,282.0943,282.308,281.2687,281.2881,56533.0
2021-09-17 14:30:00,289.59,289.66,289.04,289.43,46899.0,281.2784,281.3464,280.7442,281.123,46899.0
2021-09-17 15:00:00,289.5,289.81,288.86,289.63,63886.0,281.191,281.4921,280.5694,281.3173,63886.0
2021-09-17 15:30:00,289.63,290.49,288.91,289.23,216455.0,281.3173,282.1526,280.6179,280.9287,216455.0
2021-09-20 09:30:00,285.42,288.5,284.12,288.46,100896.0,277.2281,280.2197,275.9654,280.1808,100896.0
2021-09-20 10:00:00,288.09,288.47,287.1,287.94,69526.0,279.8215,280.1906,278.8599,279.6758,69526.0
2021-09-20 10:30:00,287.99,288.08,286.82,287.1,50071.0,279.7243,279.8117,278.5879,278.8599,50071.0
2021-09-20 11:00:00,287.04,287.76,286.34,287.5,54571.0,278.8016,279.5009,278.1217,279.2484,54571.0
2021-09-20 11:30:00,287.6,287.6,286.66,286.8,45195.0,279.3455,279.3455,278.4325,278.5685,45195.0
2021-09-20 12:00:00,286.73,286.87,285.93,286.36,47905.0,278.5005,278.6365,277.7235,278.1411,47905.0
2021-09-20 12:30:00,286.3,286.55,285.76,285.76,30842.0,278.0828,278.3257,277.5583,277.5583,30842.0
2021-09-20 13:00:00,285.65,286.11,285.3,286.03,40005.0,277.4515,277.8983,277.1115,277.8206,40005.0
2021-09-20 13:30:00,286.0,286.15,285.61,286.15,44701.0,277.7914,277.9371,277.4126,277.9371,44701.0
2021-09-20 14:00:00,286.08,286.18,285.02,285.12,68644.0,277.8691,277.9663,276.8396,276.9367,68644.0
2021-09-20 14:30:00,285.12,285.35,284.37,284.85,55335.0,276.9367,277.1601,276.2082,276.6744,55335.0
2021-09-20 15:00:00,284.97,285.62,284.57,285.62,60199.0,276.791,277.4223,276.4025,277.4223,60199.0
2021-09-20 15:30:00,285.67,288.14,285.67,288.02,148964.0,277.4709,279.87,277.4709,279.7535,148964.0
2021-09-21 09:30:00,289.23,291.81,288.82,291.16,77129.0,280.9287,283.4347,280.5305,282.8033,77129.0
2021-09-21 10:00:00,291.28,291.32,289.31,290.62,47578.0,282.9199,282.9588,281.0064,282.2788,47578.0
2021-09-21 10:30:00,290.6,290.64,289.53,290.0,35732.0,282.2594,282.2983,281.2201,281.6766,35732.0
2021-09-21 11:00:00,289.94,291.33,289.26,290.62,45600.0,281.6184,282.9685,280.9579,282.2788,45600.0
2021-09-21 11:30:00,290.67,291.43,290.43,291.11,27742.0,282.3274,283.0656,282.0943,282.7548,27742.0
2021-09-21 12:00:00,291.15,292.02,291.12,291.36,28979.0,282.7936,283.6387,282.7645,282.9976,28979.0
2021-09-21 12:30:00,291.39,291.8,290.85,291.05,19891.0,283.0267,283.425,282.5022,282.6965,19891.0
2021-09-21 13:00:00,291.06,291.3,290.37,290.48,22837.0,282.7062,282.9393,282.036,282.1429,22837.0
2021-09-21 13:30:00,290.46,290.69,290.25,290.52,28421.0,282.1234,282.3468,281.9195,282.1817,28421.0
2021-09-21 14:00:00,290.56,291.16,290.52,290.85,34667.0,282.2206,282.8033,282.1817,282.5022,34667.0
2021-09-21 14:30:00,290.86,291.63,290.66,291.05,29541.0,282.512,283.2599,282.3177,282.6965,29541.0
2021-09-21 15:00:00,290.99,291.53,290.73,291.03,40304.0,282.6382,283.1627,282.3857,282.6771,40304.0
2021-09-21 15:30:00,290.97,291.42,290.8,290.93,122080.0,282.6188,283.0559,282.4537,282.5799,122080.0
2021-09-22 09:30:00,292.91,294.34,292.02,294.23,63430.0,284.5031,285.8921,283.6387,285.7852,63430.0
2021-09-22 10:00:00,294.26,297.18,294.08,296.99,99027.0,285.8144,288.6506,285.6395,288.466,99027.0
2021-09-22 10:30:00,296.99,298.24,296.66,297.59,60963.0,288.466,289.6801,288.1455,289.0488,60963.0
2021-09-22 11:00:00,297.59,297.87,297.04,297.18,88485.0,289.0488,289.3208,288.5146,288.6506,88485.0
2021-09-22 11:30:00,297.34,298.04,296.93,297.1,34848.0,288.806,289.4859,288.4077,288.5729,34848.0
2021-09-22 12:00:00,297.12,299.12,296.65,298.53,77090.0,288.5923,290.5349,288.1358,289.9618,77090.0
2021-09-22 12:30:00,298.66,299.29,298.34,298.34,29629.0,290.0881,290.7,289.7773,289.7773,29629.0
2021-09-22 13:00:00,298.37,298.46,297.91,298.35,25591.0,289.8064,289.8938,289.3596,289.787,25591.0
2021-09-22 13:30:00,298.4,299.25,298.18,299.25,54673.0,289.8355,290.6612,289.6219,290.6612,54673.0
2021-09-22 14:00:00,298.9,299.92,298.31,299.0,42086.0,290.3212,291.3119,289.7481,290.4183,42086.0
2021-09-22 14:30:00,299.12,299.37,297.93,298.7,40789.0,290.5349,290.7777,289.379,290.1269,40789.0
2021-09-22 15:00:00,298.64,299.73,298.49,299.13,44718.0,290.0687,291.1274,289.923,290.5446,44718.0
2021-09-22 15:30:00,299.12,299.75,298.74,299.04,151924.0,290.5349,291.1468,290.1658,290.4572,151924.0
2021-09-23 09:30:00,300.0,302.33,299.52,300.95,119491.0,291.3896,293.6528,290.9234,292.3124,119491.0
2021-09-23 10:00:00,301.06,301.51,300.16,300.19,81749.0,292.4192,292.8563,291.545,291.5742,81749.0
2021-09-23 10:30:00,300.14,300.21,299.06,299.44,90197.0,291.5256,291.5936,290.4766,290.8457,90197.0
2021-09-23 11:00:00,299.44,299.44,298.28,299.06,60853.0,290.8457,290.8457,289.719,290.4766,60853.0
2021-09-23 11:30:00,299.08,299.3,298.57,298.57,46082.0,290.496,290.7097,290.0007,290.0007,46082.0
2021-09-23 12:00:00,298.56,298.9,297.82,298.12,42926.0,289.991,290.3212,289.2722,289.5636,42926.0
2021-09-23 12:30:00,298.23,298.45,297.51,297.57,28535.0,289.6704,289.8841,288.9711,289.0294,28535.0
2021-09-23 13:00:00,297.54,298.56,297.31,298.4,60511.0,289.0002,289.991,288.7768,289.8355,60511.0
2021-09-23 13:30:00,298.45,298.88,298.35,298.53,50039.0,289.8841,290.3018,289.787,289.9618,50039.0
2021-09-23 14:00:00,298.49,299.0,298.28,298.3,51866.0,289.923,290.4183,289.719,289.7384,51866.0
2021-09-23 14:30:00,298.17,298.57,297.91,298.48,38905.0,289.6121,290.0007,289.3596,289.9133,38905.0
2021-09-23 15:00:00,298.52,298.76,298.19,298.54,40469.0,289.9521,290.1852,289.6316,289.9715,40469.0
2021-09-23 15:30:00,298.49,298.81,298.05,298.27,105599.0,289.923,290.2338,289.4956,289.7093,105599.0
2021-09-24 09:30:00,297.98,300.41,296.76,300.34,86412.0,289.4276,291.7879,288.2426,291.7199,86412.0
2021-09-24 10:00:00,300.45,300.69,298.86,299.01,54371.0,291.8267,292.0598,290.2823,290.428,54371.0
2021-09-24 10:30:00,298.97,299.48,298.28,299.03,31002.0,290.3892,290.8846,289.719,290.4475,31002.0
2021-09-24 11:00:00,299.18,299.68,298.17,298.43,27305.0,290.5932,291.0788,289.6121,289.8647,27305.0
2021-09-24 11:30:00,298.45,299.0,298.28,298.89,35832.0,289.8841,290.4183,289.719,290.3115,35832.0
2021-09-24 12:00:00,298.53,298.97,298.24,298.33,27254.0,289.9618,290.3892,289.6801,289.7676,27254.0
2021-09-24 12:30:00,298.31,298.67,298.24,298.35,18989.0,289.7481,290.0978,289.6801,289.787,18989.0
2021-09-24 13:00:00,298.27,298.75,298.13,298.73,24539.0,289.7093,290.1755,289.5733,290.1561,24539.0
2021-09-24 13:30:00,298.71,298.87,298.43,298.55,23396.0,290.1367,290.2921,289.8647,289.9812,23396.0
2021-09-24 14:00:00,298.54,298.89,298.38,298.43,38639.0,289.9715,290.3115,289.8161,289.8647,38639.0
2021-09-24 14:30:00,298.41,298.73,298.23,298.67,22163.0,289.8453,290.1561,289.6704,290.0978,22163.0
2021-09-24 15:00:00,298.51,298.85,298.4,298.84,28237.0,289.9424,290.2726,289.8355,290.2629,28237.0
2021-09-24 15:30:00,298.84,299.31,298.81,299.16,138486.0,290.2629,290.7194,290.2338,290.5737,138486.0
2021-09-27 09:30:00,299.91,300.0,296.21,296.83,80870.0,291.3022,291.3896,287.7084,288.3106,80870.0
2021-09-27 10:00:00,296.69,296.81,294.73,294.86,63565.0,288.1746,288.2912,286.2709,286.3971,63565.0
2021-09-27 10:30:00,294.87,294.87,293.89,294.27,84823.0,286.4069,286.4069,285.455,285.8241,84823.0
2021-09-27 11:00:00,294.26,294.79,293.8,293.8,60180.0,285.8144,286.3292,285.3676,285.3676,60180.0
2021-09-27 11:30:00,293.8,293.97,292.55,293.04,48719.0,285.3676,285.5327,284.1534,284.6294,48719.0
2021-09-27 12:00:00,292.95,293.0,291.96,291.96,60251.0,284.542,284.5905,283.5804,283.5804,60251.0
2021-09-27 12:30:00,291.9,292.16,291.02,291.91,46678.0,283.5221,283.7746,282.6674,283.5318,46678.0
2021-09-27 13:00:00,291.97,292.59,291.82,292.0,56046.0,283.5901,284.1923,283.4444,283.6192,56046.0
2021-09-27 13:30:00,292.06,293.24,291.75,293.2,61470.0,283.6775,284.8236,283.3764,284.7848,61470.0
2021-09-27 14:00:00,293.29,293.85,293.28,293.75,38275.0,284.8722,285.4161,284.8625,285.319,38275.0
2021-09-27 14:30:00,293.78,294.13,293.48,293.89,45231.0,285.3481,285.6881,285.0568,285.455,45231.0
2021-09-27 15:00:00,293.87,294.16,293.6,293.9,39475.0,285.4356,285.7172,285.1733,285.4647,39475.0
2021-09-27 15:30:00,293.9,294.3,293.55,294.06,87492.0,285.4647,285.8532,285.1247,285.6201,87492.0
2021-09-28 09:30:00,292.82,294.84,292.27,292.78,96351.0,284.4157,286.3777,283.8815,284.3768,96351.0
2021-09-28 10:00:00,292.7,292.7,290.5,290.63,57218.0,284.2991,284.2991,282.1623,282.2886,57218.0
2021-09-28 10:30:00,290.62,291.66,290.37,290.61,78279.0,282.2788,283.289,282.036,282.2691,78279.0
2021-09-28 11:00:00,290.79,290.85,288.98,289.53,54912.0,282.444,282.5022,280.6859,281.2201,54912.0
2021-09-28 11:30:00,289.47,290.05,289.24,290.0,26808.0,281.1618,281.7252,280.9385,281.6766,26808.0
2021-09-28 12:00:00,289.98,290.43,289.42,289.42,24414.0,281.6572,282.0943,281.1133,281.1133,24414.0
2021-09-28 12:30:00,289.24,289.45,288.07,288.19,35619.0,280.9385,281.1424,279.802,279.9186,35619.0
2021-09-28 13:00:00,288.26,288.83,287.82,288.74,42250.0,279.9866,280.5402,279.5592,280.4528,42250.0
2021-09-28 13:30:00,288.78,288.99,288.44,288.85,18342.0,280.4917,280.6956,280.1614,280.5596,18342.0
2021-09-28 14:00:00,288.81,290.08,288.6,290.08,25379.0,280.5208,281.7543,280.3168,281.7543,25379.0
2021-09-28 14:30:00,290.03,290.65,289.41,290.65,21589.0,281.7058,282.308,281.1036,282.308,21589.0
2021-09-28 15:00:00,290.66,291.2,290.17,290.17,42842.0,282.3177,282.8422,281.8418,281.8418,42842.0
2021-09-28 15:30:00,290.08,290.14,288.59,289.13,119436.0,281.7543,281.8126,280.3071,280.8316,119436.0
2021-09-29 09:30:00,290.28,290.93,289.33,290.61,30527.0,281.9486,282.5799,281.0259,282.2691,30527.0
2021-09-29 10:00:00,290.63,292.9,290.63,292.63,21528.0,282.2886,284.4934,282.2886,284.2312,21528.0
2021-09-29 10:30:00,292.71,293.03,291.65,291.65,18464.0,284.3089,284.6197,283.2793,283.2793,18464.0
2021-09-29 11:00:00,291.81,292.64,291.62,292.54,29238.0,283.4347,284.2409,283.2501,284.1437,29238.0
2021-09-29 11:30:00,292.52,292.84,292.15,292.76,27742.0,284.1243,284.4351,283.7649,284.3574,27742.0
2021-09-29 12:00:00,292.64,292.73,291.57,291.95,12694.0,284.2409,284.3283,283.2016,283.5707,12694.0
2021-09-29 12:30:00,291.94,291.95,290.96,291.04,31638.0,283.561,283.5707,282.6091,282.6868,31638.0
2021-09-29 13:00:00,291.09,291.15,290.54,290.96,25908.0,282.7354,282.7936,282.2011,282.6091,25908.0
2021-09-29 13:30:00,290.87,291.52,290.64,291.52,15392.0,282.5217,283.153,282.2983,283.153,15392.0
2021-09-29 14:00:00,291.58,292.45,291.54,291.73,22580.0,283.2113,284.0563,283.1724,283.357,22580.0
2021-09-29 14:30:00,291.86,291.97,291.39,291.82,34928.0,283.4833,283.5901,283.0267,283.4444,34928.0
2021-09-29 15:00:00,291.91,291.94,291.43,291.71,36561.0,283.5318,283.561,283.0656,283.3376,36561.0
2021-09-29 15:30:00,291.71,291.8,290.86,291.26,75543.0,283.3376,283.425,282.512,282.9005,75543.0
2021-09-30 09:30:00,292.17,292.9,290.84,291.38,52948.0,283.7844,284.4934,282.4925,283.017,52948.0
2021-09-30 10:00:00,291.38,291.66,290.43,290.77,26949.0,283.017,283.289,282.0943,282.4245,26949.0
2021-09-30 10:30:00,290.76,290.91,289.64,289.97,36257.0,282.4148,282.5605,281.327,281.6475,36257.0
2021-09-30 11:00:00,289.99,289.99,288.91,289.26,24499.0,281.6669,281.6669,280.6179,280.9579,24499.0
2021-09-30 11:30:00,289.1,290.39,287.6,289.32,136686.0,280.8025,282.0554,279.3455,281.0162,136686.0
2021-09-30 12:00:00,289.26,289.3,287.8,288.19,67798.0,280.9579,280.9967,279.5398,279.9186,67798.0
2021-09-30 12:30:00,288.03,288.03,286.91,287.05,45378.0,279.7632,279.7632,278.6753,278.8113,45378.0
2021-09-30 13:00:00,286.98,287.79,286.78,287.06,72264.0,278.7433,279.5301,278.5491,278.821,72264.0
2021-09-30 13:30:00,287.08,287.52,286.73,287.25,67790.0,278.8404,279.2678,278.5005,279.0056,67790.0
2021-09-30 14:00:00,287.38,288.18,287.02,287.37,60216.0,279.1318,279.9089,278.7822,279.1221,60216.0
2021-09-30 14:30:00,287.4,288.75,287.4,287.69,35950.0,279.1513,280.4625,279.1513,279.4329,35950.0
2021-09-30 15:00:00,287.81,288.37,287.59,287.95,50369.0,279.5495,280.0934,279.3358,279.6855,50369.0
2021-09-30 15:30:00,287.98,288.2,285.63,285.63,193444.0,279.7146,279.9283,277.4321,277.4321,193444.0
2021-10-01 09:30:00,287.57,289.27,285.81,288.7,53440.0,279.3164,280.9676,277.6069,280.4139,53440.0
2021-10-01 10:00:00,288.62,289.44,286.78,287.73,60899.0,280.3362,281.1327,278.5491,279.4718,60899.0
2021-10-01 10:30:00,287.65,288.16,286.86,287.84,87593.0,279.3941,279.8894,278.6268,279.5786,87593.0
2021-10-01 11:00:00,287.79,289.03,287.67,288.63,62763.0,279.5301,280.7345,279.4135,280.346,62763.0
2021-10-01 11:30:00,288.75,290.05,288.49,289.43,70569.0,280.4625,281.7252,280.21,281.123,70569.0
2021-10-01 12:00:00,289.56,289.83,288.92,289.43,57785.0,281.2493,281.5115,280.6276,281.123,57785.0
2021-10-01 12:30:00,289.39,289.8,289.18,289.37,49390.0,281.0841,281.4824,280.8802,281.0647,49390.0
2021-10-01 13:00:00,289.4,289.53,288.99,289.11,49914.0,281.0939,281.2201,280.6956,280.8122,49914.0
2021-10-01 13:30:00,289.13,290.17,288.73,288.87,163248.0,280.8316,281.8418,280.4431,280.5791,163248.0
2021-10-01 14:00:00,288.93,290.01,288.93,290.0,74045.0,280.6373,281.6864,280.6373,281.6766,74045.0
2021-10-01 14:30:00,290.0,291.86,289.96,291.76,20451.0,281.6766,283.4833,281.6378,283.3861,20451.0
2021-10-01 15:00:00,291.81,292.89,291.81,292.21,28471.0,283.4347,284.4837,283.4347,283.8232,28471.0
2021-10-01 15:30:00,292.12,292.2,290.77,291.18,94144.0,283.7358,283.8135,282.4245,282.8228,94144.0
2021-10-04 09:30:00,288.2,291.31,288.2,290.43,59801.0,279.9283,282.949,279.9283,282.0943,59801.0
2021-10-04 10:00:00,290.42,290.91,287.62,288.39,62974.0,282.0846,282.5605,279.3649,280.1128,62974.0
2021-10-04 10:30:00,288.29,288.29,284.64,285.23,74498.0,280.0157,280.0157,276.4705,277.0435,74498.0
2021-10-04 11:00:00,285.14,287.14,284.9,286.55,55399.0,276.9561,278.8987,276.723,278.3257,55399.0
2021-10-04 11:30:00,286.58,287.06,285.79,287.02,49742.0,278.3548,278.821,277.5875,278.7822,49742.0
2021-10-04 12:00:00,286.75,287.47,286.5,286.91,23044.0,278.5199,279.2193,278.2771,278.6753,23044.0
2021-10-04 12:30:00,286.78,286.93,285.56,285.89,25275.0,278.5491,278.6948,277.3641,277.6846,25275.0
2021-10-04 13:00:00,285.79,286.4,285.39,286.01,23720.0,277.5875,278.18,277.199,277.8012,23720.0
2021-10-04 13:30:00,286.16,286.63,285.13,285.54,57444.0,277.9469,278.4034,276.9464,277.3446,57444.0
2021-10-04 14:00:00,285.46,285.85,284.75,285.03,63167.0,277.2669,277.6457,276.5773,276.8493,63167.0
2021-10-04 14:30:00,285.21,285.72,283.56,284.32,66934.0,277.0241,277.5195,275.4215,276.1597,66934.0
2021-10-04 15:00:00,284.33,285.16,284.18,285.0,47389.0,276.1694,276.9756,276.0237,276.8201,47389.0
2021-10-04 15:30:00,284.95,286.2,284.6,285.35,138059.0,276.7716,277.9857,276.4316,277.1601,138059.0
2021-10-05 09:30:00,287.67,289.85,287.38,289.44,52034.0,279.4135,281.5309,279.1318,281.1327,52034.0
2021-10-05 10:00:00,289.54,290.94,289.27,290.76,39287.0,281.2298,282.5897,280.9676,282.4148,39287.0
2021-10-05 10:30:00,290.86,292.01,290.59,291.75,79232.0,282.512,283.6289,282.2497,283.3764,79232.0
2021-10-05 11:00:00,291.76,292.31,291.17,291.94,106138.0,283.3861,283.9203,282.8131,283.561,106138.0
2021-10-05 11:30:00,292.0,292.57,291.23,291.89,37673.0,283.6192,284.1729,282.8713,283.5124,37673.0
2021-10-05 12:00:00,291.94,292.5,291.52,292.15,23726.0,283.561,284.1049,283.153,283.7649,23726.0
2021-10-05 12:30:00,292.03,292.22,291.42,291.64,30212.0,283.6484,283.8329,283.0559,283.2696,30212.0
2021-10-05 13:00:00,291.55,292.86,291.3,292.45,35885.0,283.1822,284.4546,282.9393,284.0563,35885.0
2021-10-05 13:30:00,292.65,293.0,292.26,292.49,32837.0,284.2506,284.5905,283.8718,284.0952,32837.0
2021-10-05 14:00:00,292.43,292.93,292.35,292.93,20212.0,284.0369,284.5225,283.9592,284.5225,20212.0
2021-10-05 14:30:00,292.84,293.13,292.57,292.59,17163.0,284.4351,284.7168,284.1729,284.1923,17163.0
2021-10-05 15:00:00,292.55,292.73,292.31,292.53,20016.0,284.1534,284.3283,283.9203,284.134,20016.0
2021-10-05 15:30:00,292.5,292.94,291.96,292.19,81271.0,284.1049,284.5323,283.5804,283.8038,81271.0
2021-10-06 09:30:00,289.08,291.8,288.89,289.42,29906.0,280.783,283.425,280.5985,281.1133,29906.0
2021-10-06 10:00:00,289.42,290.04,288.23,289.84,40302.0,281.1133,281.7155,279.9574,281.5212,40302.0
2021-10-06 10:30:00,289.81,290.56,289.66,290.32,32247.0,281.4921,282.2206,281.3464,281.9875,32247.0
2021-10-06 11:00:00,290.26,290.56,288.76,288.76,31383.0,281.9292,282.2206,280.4722,280.4722,31383.0
2021-10-06 11:30:00,288.76,288.98,287.74,288.28,51617.0,280.4722,280.6859,279.4815,280.006,51617.0
2021-10-06 12:00:00,288.31,288.57,286.64,287.9,94730.0,280.0351,280.2877,278.4131,279.6369,94730.0
2021-10-06 12:30:00,287.9,288.98,287.81,288.1,26794.0,279.6369,280.6859,279.5495,279.8312,26794.0
2021-10-06 13:00:00,288.11,288.9,287.69,288.9,27591.0,279.8409,280.6082,279.4329,280.6082,27591.0
2021-10-06 13:30:00,288.91,289.6,288.71,288.97,43436.0,280.6179,281.2881,280.4237,280.6762,43436.0
2021-10-06 14:00:00,289.03,290.42,288.75,290.1,54644.0,280.7345,282.0846,280.4625,281.7738,54644.0
2021-10-06 14:30:00,290.05,290.65,289.09,289.33,69140.0,281.7252,282.308,280.7928,281.0259,69140.0
2021-10-06 15:00:00,289.27,290.5,289.09,290.46,42136.0,280.9676,282.1623,280.7928,282.1234,42136.0
2021-10-06 15:30:00,290.5,291.2,289.79,290.77,124329.0,282.1623,282.8422,281.4727,282.4245,124329.0
2021-10-07 09:30:00,292.99,295.53,291.89,295.26,36648.0,284.5808,287.0479,283.5124,286.7857,36648.0
2021-10-07 10:00:00,295.2,295.61,294.63,295.01,41637.0,286.7274,287.1256,286.1738,286.5428,41637.0
2021-10-07 10:30:00,294.83,295.33,294.5,295.0,35870.0,286.368,286.8537,286.0475,286.5331,35870.0
2021-10-07 11:00:00,295.0,295.07,294.14,294.57,34248.0,286.5331,286.6011,285.6978,286.1155,34248.0
2021-10-07 11:30:00,294.57,294.58,294.19,294.45,22347.0,286.1155,286.1252,285.7464,285.9989,22347.0
2021-10-07 12:00:00,294.52,294.53,293.99,294.14,18965.0,286.0669,286.0766,285.5521,285.6978,18965.0
2021-10-07 12:30:00,294.21,294.46,293.74,293.77,13631.0,285.7658,286.0086,285.3093,285.3384,13631.0
2021-10-07 13:00:00,293.77,294.06,293.59,294.06,19801.0,285.3384,285.6201,285.1636,285.6201,19801.0
2021-10-07 13:30:00,294.07,294.39,293.76,294.38,16068.0,285.6298,285.9406,285.3287,285.9309,16068.0
2021-10-07 14:00:00,294.36,294.4,293.6,293.71,20327.0,285.9115,285.9504,285.1733,285.2802,20327.0
2021-10-07 14:30:00,293.74,293.86,292.88,292.88,27326.0,285.3093,285.4259,284.474,284.474,27326.0
2021-10-07 15:00:00,292.87,293.73,292.76,293.54,26747.0,284.4643,285.2996,284.3574,285.115,26747.0
2021-10-07 15:30:00,293.52,293.52,292.68,293.26,92455.0,285.0956,285.0956,284.2797,284.8431,92455.0
2021-10-08 09:30:00,293.14,294.79,291.88,292.54,41349.0,284.7265,286.3292,283.5027,284.1437,41349.0
2021-10-08 10:00:00,292.57,293.64,292.51,292.77,21489.0,284.1729,285.2122,284.1146,284.3671,21489.0
2021-10-08 10:30:00,292.77,293.54,292.77,293.38,25051.0,284.3671,285.115,284.3671,284.9596,25051.0
2021-10-08 11:00:00,293.37,294.46,293.03,294.25,32089.0,284.9499,286.0086,284.6197,285.8047,32089.0
2021-10-08 11:30:00,294.25,294.46,293.92,294.34,15985.0,285.8047,286.0086,285.4841,285.8921,15985.0
2021-10-08 12:00:00,294.34,294.4,293.38,293.38,21672.0,285.8921,285.9504,284.9596,284.9596,21672.0
2021-10-08 12:30:00,293.38,293.5,292.96,293.05,27611.0,284.9596,285.0762,284.5517,284.6391,27611.0
2021-10-08 13:00:00,293.07,293.53,293.01,293.46,35144.0,284.6585,285.1053,284.6002,285.0373,35144.0
2021-10-08 13:30:00,293.4,294.12,293.4,294.12,20944.0,284.9791,285.6784,284.9791,285.6784,20944.0
2021-10-08 14:00:00,294.18,295.81,294.18,295.81,27103.0,285.7367,287.3199,285.7367,287.3199,27103.0
2021-10-08 14:30:00,295.79,295.93,295.42,295.69,26632.0,287.3005,287.4364,286.9411,287.2033,26632.0
2021-10-08 15:00:00,295.72,295.81,295.01,295.06,32483.0,287.2325,287.3199,286.5428,286.5914,32483.0
2021-10-08 15:30:00,295.09,295.79,294.44,294.55,114801.0,286.6205,287.3005,285.9892,286.096,114801.0
2021-10-11 09:30:00,294.19,295.18,293.95,295.08,83379.0,285.7464,286.708,285.5133,286.6108,83379.0
2021-10-11 10:00:00,295.09,295.47,294.95,295.39,91049.0,286.6205,286.9896,286.4846,286.9119,91049.0
2021-10-11 10:30:00,295.42,296.95,295.38,296.61,44954.0,286.9411,288.4272,286.9022,288.0969,44954.0
2021-10-11 11:00:00,296.51,296.69,296.09,296.34,21730.0,287.9998,288.1746,287.5918,287.8347,21730.0
2021-10-11 11:30:00,296.42,297.1,296.42,296.51,17475.0,287.9124,288.5729,287.9124,287.9998,17475.0
2021-10-11 12:00:00,296.48,296.49,295.66,295.84,17241.0,287.9707,287.9804,287.1742,287.349,17241.0
2021-10-11 12:30:00,295.9,296.05,294.96,295.16,12387.0,287.4073,287.553,286.4943,286.6885,12387.0
2021-10-11 13:00:00,295.14,295.25,294.4,294.4,16281.0,286.6691,286.776,285.9504,285.9504,16281.0
2021-10-11 13:30:00,294.35,294.92,294.33,294.88,22077.0,285.9018,286.4554,285.8824,286.4166,22077.0
2021-10-11 14:00:00,294.91,295.48,294.81,295.11,16183.0,286.4457,286.9994,286.3486,286.64,16183.0
2021-10-11 14:30:00,295.18,295.5,295.08,295.39,17072.0,286.708,287.0188,286.6108,286.9119,17072.0
2021-10-11 15:00:00,295.35,295.45,294.75,294.75,33127.0,286.8731,286.9702,286.2903,286.2903,33127.0
2021-10-11 15:30:00,294.66,295.71,294.62,295.25,118562.0,286.2029,287.2228,286.164,286.776,118562.0
2021-10-12 09:30:00,296.51,296.96,294.47,295.71,27739.0,287.9998,288.4369,286.0183,287.2228,27739.0
2021-10-12 10:00:00,295.46,297.42,295.01,297.03,69478.0,286.9799,288.8837,286.5428,288.5049,69478.0
2021-10-12 10:30:00,297.04,298.47,296.63,298.19,29533.0,288.5146,289.9035,288.1163,289.6316,29533.0
2021-10-12 11:00:00,298.28,298.63,297.8,298.12,20907.0,289.719,290.0589,289.2528,289.5636,20907.0
2021-10-12 11:30:00,298.12,298.69,297.96,298.68,22614.0,289.5636,290.1172,289.4082,290.1075,22614.0
2021-10-12 12:00:00,298.83,300.0,298.83,299.5,45578.0,290.2532,291.3896,290.2532,290.904,45578.0
2021-10-12 12:30:00,299.42,299.42,298.4,298.4,29640.0,290.8263,290.8263,289.8355,289.8355,29640.0
2021-10-12 13:00:00,298.39,299.6,298.39,299.44,21072.0,289.8258,291.0011,289.8258,290.8457,21072.0
2021-10-12 13:30:00,299.6,300.33,299.45,300.07,25082.0,291.0011,291.7102,290.8554,291.4576,25082.0
2021-10-12 14:00:00,299.99,300.84,299.86,299.97,22854.0,291.3799,292.2055,291.2536,291.3605,22854.0
2021-10-12 14:30:00,300.09,300.16,299.08,299.38,22968.0,291.477,291.545,290.496,290.7874,22968.0
2021-10-12 15:00:00,299.25,299.66,298.86,299.52,41099.0,290.6612,291.0594,290.2823,290.9234,41099.0
2021-10-12 15:30:00,299.47,299.69,298.09,298.66,81639.0,290.8748,291.0885,289.5344,290.0881,81639.0
2021-10-13 09:30:00,298.98,299.8,296.5,297.02,58986.0,290.3989,291.1954,287.9901,288.4952,58986.0
2021-10-13 10:00:00,296.95,297.99,296.76,297.33,65480.0,288.4272,289.4373,288.2426,288.7963,65480.0
2021-10-13 10:30:00,297.29,298.14,297.13,297.79,20359.0,288.7574,289.583,288.602,289.2431,20359.0
2021-10-13 11:00:00,297.68,298.62,297.5,298.5,28668.0,289.1362,290.0492,288.9614,289.9327,28668.0
2021-10-13 11:30:00,298.61,299.04,297.9,298.43,15244.0,290.0395,290.4572,289.3499,289.8647,15244.0
2021-10-13 12:00:00,298.2,298.9,298.2,298.77,17925.0,289.6413,290.3212,289.6413,290.1949,17925.0
2021-10-13 12:30:00,298.82,299.04,298.44,298.69,14734.0,290.2435,290.4572,289.8744,290.1172,14734.0
2021-10-13 13:00:00,298.63,299.69,298.62,299.64,24525.0,290.0589,291.0885,290.0492,291.04,24525.0
2021-10-13 13:30:00,299.87,300.08,299.52,299.57,25908.0,291.2634,291.4673,290.9234,290.972,25908.0
2021-10-13 14:00:00,299.57,300.18,299.26,299.32,22031.0,290.972,291.5645,290.6709,290.7291,22031.0
2021-10-13 14:30:00,299.26,299.6,298.91,299.51,28693.0,290.6709,291.0011,290.3309,290.9137,28693.0
2021-10-13 15:00:00,299.44,299.92,299.12,299.52,31449.0,290.8457,291.3119,290.5349,290.9234,31449.0
2021-10-13 15:30:00,299.57,300.79,299.44,300.66,76397.0,290.972,292.157,290.8457,292.0307,76397.0
2021-10-14 09:30:00,303.28,305.06,303.07,304.94,46521.0,294.5755,296.3044,294.3715,296.1878,46521.0
2021-10-14 10:00:00,304.94,305.86,304.6,304.92,35363.0,296.1878,297.0814,295.8576,296.1684,35363.0
2021-10-14 10:30:00,304.95,305.4,304.43,305.3,41570.0,296.1976,296.6346,295.6925,296.5375,41570.0
2021-10-14 11:00:00,305.34,306.05,305.04,305.56,26178.0,296.5764,297.266,296.285,296.79,26178.0
2021-10-14 11:30:00,305.67,307.08,305.61,306.98,27838.0,296.8969,298.2664,296.8386,298.1693,27838.0
2021-10-14 12:00:00,306.97,307.33,306.47,306.47,27421.0,298.1596,298.5092,297.6739,297.6739,27421.0
2021-10-14 12:30:00,306.5,307.08,306.44,306.84,20568.0,297.7031,298.2664,297.6448,298.0333,20568.0
2021-10-14 13:00:00,306.87,306.94,306.51,306.56,36211.0,298.0624,298.1304,297.7128,297.7613,36211.0
2021-10-14 13:30:00,306.64,306.75,306.17,306.61,25895.0,297.839,297.9459,297.3825,297.8099,25895.0
2021-10-14 14:00:00,306.69,307.1,306.27,306.98,34782.0,297.8876,298.2858,297.4797,298.1693,34782.0
2021-10-14 14:30:00,307.06,307.51,306.9,307.5,29119.0,298.247,298.6841,298.0916,298.6744,29119.0
2021-10-14 15:00:00,307.53,308.13,307.19,308.13,34841.0,298.7035,299.2863,298.3733,299.2863,34841.0
2021-10-14 15:30:00,308.1,308.61,307.47,308.21,153288.0,299.2571,299.7525,298.6452,299.364,153288.0
2021-10-15 09:30:00,309.93,310.7,308.79,310.29,76626.0,301.0346,301.7825,299.9273,301.3843,76626.0
2021-10-15 10:00:00,310.29,311.54,310.26,310.35,42508.0,301.3843,302.5984,301.3552,301.4426,42508.0
2021-10-15 10:30:00,310.15,311.16,310.14,310.87,39047.0,301.2483,302.2293,301.2386,301.9476,39047.0
2021-10-15 11:00:00,310.9,310.91,308.77,309.51,55749.0,301.9768,301.9865,299.9079,300.6267,55749.0
2021-10-15 11:30:00,309.4,309.52,308.81,309.0,33971.0,300.5198,300.6364,299.9468,300.1313,33971.0
2021-10-15 12:00:00,308.91,309.83,308.91,309.8,21135.0,300.0439,300.9375,300.0439,300.9084,21135.0
2021-10-15 12:30:00,309.8,310.42,309.66,309.85,23531.0,300.9084,301.5106,300.7724,300.9569,23531.0
2021-10-15 13:00:00,309.97,310.2,309.74,309.85,18654.0,301.0735,301.2969,300.8501,300.9569,18654.0
2021-10-15 13:30:00,309.85,311.15,309.85,310.79,24925.0,300.9569,302.2196,300.9569,301.8699,24925.0
2021-10-15 14:00:00,310.86,311.78,310.81,311.69,33196.0,301.9379,302.8315,301.8894,302.7441,33196.0
2021-10-15 14:30:00,311.72,311.75,310.77,311.38,39432.0,302.7732,302.8024,301.8505,302.443,39432.0
2021-10-15 15:00:00,311.34,311.56,310.47,310.89,54213.0,302.4042,302.6178,301.5591,301.9671,54213.0
2021-10-15 15:30:00,310.84,311.0,308.99,309.3,224437.0,301.9185,302.0739,300.1216,300.4227,224437.0
2021-10-18 09:30:00,308.49,310.0,307.67,309.77,33940.0,299.636,301.1026,298.8395,300.8792,33940.0
2021-10-18 10:00:00,309.52,310.47,307.1,308.06,54302.0,300.6364,301.5591,298.2858,299.2183,54302.0
2021-10-18 10:30:00,308.06,308.32,306.77,308.31,45902.0,299.2183,299.4708,297.9653,299.4611,45902.0
2021-10-18 11:00:00,308.22,308.81,307.93,308.31,23854.0,299.3737,299.9468,299.092,299.4611,23854.0
2021-10-18 11:30:00,308.23,308.81,308.21,308.46,23339.0,299.3834,299.9468,299.364,299.6068,23339.0
2021-10-18 12:00:00,308.45,308.73,308.14,308.47,20548.0,299.5971,299.8691,299.296,299.6165,20548.0
2021-10-18 12:30:00,308.41,308.58,307.88,308.1,26509.0,299.5582,299.7234,299.0435,299.2571,26509.0
2021-10-18 13:00:00,308.08,308.08,306.85,307.38,42396.0,299.2377,299.2377,298.043,298.5578,42396.0
2021-10-18 13:30:00,307.41,307.41,306.4,306.44,61606.0,298.5869,298.5869,297.6059,297.6448,61606.0
2021-10-18 14:00:00,306.43,306.63,305.21,305.5,80274.0,297.6351,297.8293,296.4501,296.7318,80274.0
2021-10-18 14:30:00,305.44,306.05,305.3,305.91,102224.0,296.6735,297.266,296.5375,297.13,102224.0
2021-10-18 15:00:00,305.86,305.87,304.16,304.92,84729.0,297.0814,297.0911,295.4302,296.1684,84729.0
2021-10-18 15:30:00,304.86,305.91,304.57,305.89,174873.0,296.1101,297.13,295.8285,297.1106,174873.0
2021-10-19 09:30:00,307.34,308.36,306.06,306.36,38582.0,298.519,299.5097,297.2757,297.5671,38582.0
2021-10-19 10:00:00,306.06,306.5,305.6,306.5,46859.0,297.2757,297.7031,296.8289,297.7031,46859.0
2021-10-19 10:30:00,306.31,306.88,306.09,306.87,59610.0,297.5185,298.0722,297.3048,298.0624,59610.0
2021-10-19 11:00:00,306.86,307.6,306.86,307.38,41675.0,298.0527,298.7715,298.0527,298.5578,41675.0
2021-10-19 11:30:00,307.36,307.88,306.97,307.78,26964.0,298.5384,299.0435,298.1596,298.9463,26964.0
2021-10-19 12:00:00,307.69,308.08,307.5,307.96,22927.0,298.8589,299.2377,298.6744,299.1212,22927.0
2021-10-19 12:30:00,307.95,308.12,307.84,307.94,21787.0,299.1115,299.2766,299.0046,299.1017,21787.0
2021-10-19 13:00:00,307.98,308.03,307.6,307.66,18461.0,299.1406,299.1892,298.7715,298.8298,18461.0
2021-10-19 13:30:00,307.68,308.33,307.68,308.23,19433.0,298.8492,299.4805,298.8492,299.3834,19433.0
2021-10-19 14:00:00,308.22,308.63,308.01,308.08,25871.0,299.3737,299.7719,299.1697,299.2377,25871.0
2021-10-19 14:30:00,308.1,308.18,307.72,307.81,16198.0,299.2571,299.3348,298.8881,298.9755,16198.0
2021-10-19 15:00:00,307.81,308.48,307.81,308.29,23033.0,298.9755,299.6262,298.9755,299.4417,23033.0
2021-10-19 15:30:00,308.25,309.51,307.93,309.51,94661.0,299.4028,300.6267,299.092,300.6267,94661.0
2021-10-20 09:30:00,309.19,310.88,308.13,310.38,60689.0,300.3159,301.9574,299.2863,301.4717,60689.0
2021-10-20 10:00:00,310.5,312.3,310.14,312.3,38504.0,301.5883,303.3366,301.2386,303.3366,38504.0
2021-10-20 10:30:00,312.57,312.57,311.65,312.08,37745.0,303.5989,303.5989,302.7053,303.1229,37745.0
2021-10-20 11:00:00,312.11,312.2,311.4,311.97,19653.0,303.1521,303.2395,302.4624,303.0161,19653.0
2021-10-20 11:30:00,311.96,312.04,311.27,311.73,17786.0,303.0064,303.0841,302.3362,302.783,17786.0
2021-10-20 12:00:00,311.75,312.74,311.75,312.2,21940.0,302.8024,303.764,302.8024,303.2395,21940.0
2021-10-20 12:30:00,312.25,312.35,311.61,312.0,26107.0,303.288,303.3852,302.6664,303.0452,26107.0
2021-10-20 13:00:00,312.0,312.37,311.42,311.79,23037.0,303.0452,303.4046,302.4819,302.8412,23037.0
2021-10-20 13:30:00,311.87,312.35,311.74,311.95,17247.0,302.9189,303.3852,302.7927,302.9966,17247.0
2021-10-20 14:00:00,311.96,312.83,311.95,312.8,22911.0,303.0064,303.8514,302.9966,303.8222,22911.0
2021-10-20 14:30:00,312.71,313.04,312.53,313.0,21532.0,303.7348,304.0554,303.56,304.0165,21532.0
2021-10-20 15:00:00,313.06,313.79,313.01,313.43,31697.0,304.0748,304.7838,304.0262,304.4342,31697.0
2021-10-20 15:30:00,313.33,313.94,312.99,313.94,103692.0,304.337,304.9295,304.0068,304.9295,103692.0
2021-10-21 09:30:00,314.31,315.5,312.29,313.97,69034.0,305.2889,306.4448,303.3269,304.9587,69034.0
2021-10-21 10:00:00,314.48,315.3,313.83,314.61,26594.0,305.454,306.2505,304.8227,305.5803,26594.0
2021-10-21 10:30:00,314.61,316.45,314.43,316.22,40640.0,305.5803,307.3675,305.4055,307.1441,40640.0
2021-10-21 11:00:00,316.33,316.81,315.12,315.73,45091.0,307.2509,307.7172,306.0757,306.6682,45091.0
2021-10-21 11:30:00,315.79,315.89,314.7,314.91,57540.0,306.7264,306.8236,305.6677,305.8717,57540.0
2021-10-21 12:00:00,315.1,315.41,314.57,315.38,29201.0,306.0562,306.3573,305.5414,306.3282,29201.0
2021-10-21 12:30:00,315.59,316.53,315.42,316.27,26862.0,306.5322,307.4452,306.3671,307.1927,26862.0
2021-10-21 13:00:00,316.31,317.31,316.07,317.22,28902.0,307.2315,308.2028,306.9984,308.1154,28902.0
2021-10-21 13:30:00,317.21,319.16,316.99,317.88,97009.0,308.1057,309.9997,307.892,308.7564,97009.0
2021-10-21 14:00:00,317.86,318.49,317.55,318.13,78886.0,308.737,309.3489,308.4359,308.9993,78886.0
2021-10-21 14:30:00,318.08,318.96,317.66,318.26,60544.0,308.9507,309.8054,308.5428,309.1255,60544.0
2021-10-21 15:00:00,318.28,319.23,318.08,319.01,62618.0,309.145,310.0677,308.9507,309.854,62618.0
2021-10-21 15:30:00,318.95,319.98,318.5,319.43,183971.0,309.7957,310.7962,309.3587,310.262,183971.0
2021-10-22 09:30:00,320.15,320.94,317.58,319.43,83207.0,310.9613,311.7286,308.4651,310.262,83207.0
2021-10-22 10:00:00,319.52,319.52,317.86,318.82,24355.0,310.3494,310.3494,308.737,309.6695,24355.0
2021-10-22 10:30:00,318.74,318.75,317.8,317.96,26422.0,309.5918,309.6015,308.6787,308.8342,26422.0
2021-10-22 11:00:00,317.86,319.11,317.75,317.91,34380.0,308.737,309.9511,308.6302,308.7856,34380.0
2021-10-22 11:30:00,317.85,318.36,317.02,318.1,41386.0,308.7273,309.2227,307.9211,308.9701,41386.0
2021-10-22 12:00:00,318.1,318.96,317.95,318.96,15442.0,308.9701,309.8054,308.8244,309.8054,15442.0
2021-10-22 12:30:00,318.81,320.14,318.81,319.99,16732.0,309.6598,310.9516,309.6598,310.8059,16732.0
2021-10-22 13:00:00,319.88,320.09,319.7,319.81,21080.0,310.699,310.903,310.5242,310.6311,21080.0
2021-10-22 13:30:00,319.75,320.03,319.62,319.79,29049.0,310.5728,310.8447,310.4465,310.6116,29049.0
2021-10-22 14:00:00,319.8,320.81,319.8,320.5,30908.0,310.6213,311.6024,310.6213,311.3012,30908.0
2021-10-22 14:30:00,320.53,321.24,320.53,320.58,13964.0,311.3304,312.02,311.3304,311.379,13964.0
2021-10-22 15:00:00,320.6,321.2,320.11,321.14,29423.0,311.3984,311.9812,310.9224,311.9229,29423.0
2021-10-22 15:30:00,321.11,321.9,320.81,320.82,110153.0,311.8937,312.6611,311.6024,311.6121,110153.0
2021-10-25 09:30:00,320.96,322.45,319.61,321.14,48764.0,311.748,313.1953,310.4368,311.9229,48764.0
2021-10-25 10:00:00,321.26,321.26,320.0,320.5,28723.0,312.0394,312.0394,310.8156,311.3012,28723.0
2021-10-25 10:30:00,320.49,321.5,320.14,321.15,39845.0,311.2915,312.2725,310.9516,311.9326,39845.0
2021-10-25 11:00:00,321.15,321.41,320.62,320.87,32102.0,311.9326,312.1851,311.4178,311.6606,32102.0
2021-10-25 11:30:00,320.81,321.2,320.45,321.02,21241.0,311.6024,311.9812,311.2527,311.8063,21241.0
2021-10-25 12:00:00,321.16,321.52,320.94,321.13,29482.0,311.9423,312.292,311.7286,311.9132,29482.0
2021-10-25 12:30:00,321.1,321.15,319.91,319.95,19071.0,311.884,311.9326,310.7282,310.767,19071.0
2021-10-25 13:00:00,319.96,320.28,319.8,320.1,26130.0,310.7767,311.0876,310.6213,310.9127,26130.0
2021-10-25 13:30:00,320.11,320.11,319.28,319.6,31047.0,310.9224,310.9224,310.1163,310.4271,31047.0
2021-10-25 14:00:00,319.57,319.67,318.8,319.55,25324.0,310.3979,310.4951,309.65,310.3785,25324.0
2021-10-25 14:30:00,319.58,320.31,319.43,320.12,39856.0,310.4077,311.1167,310.262,310.9322,39856.0
2021-10-25 15:00:00,320.12,320.25,318.82,319.04,55321.0,310.9322,311.0584,309.6695,309.8832,55321.0
2021-10-25 15:30:00,319.04,320.3,318.84,320.22,147265.0,309.8832,311.107,309.6889,311.0293,147265.0
2021-10-26 09:30:00,321.04,321.04,319.51,320.8,38018.0,311.8258,311.8258,310.3397,311.5926,38018.0
2021-10-26 10:00:00,320.56,320.86,319.89,320.18,27975.0,311.3595,311.6509,310.7088,310.9904,27975.0
2021-10-26 10:30:00,320.16,320.34,318.56,318.57,59635.0,310.971,311.1458,309.4169,309.4266,59635.0
2021-10-26 11:00:00,318.64,320.69,318.61,320.5,55329.0,309.4946,311.4858,309.4655,311.3012,55329.0
2021-10-26 11:30:00,320.5,321.16,320.07,320.32,28661.0,311.3012,311.9423,310.8836,311.1264,28661.0
2021-10-26 12:00:00,320.32,320.56,319.36,319.68,27647.0,311.1264,311.3595,310.194,310.5048,27647.0
2021-10-26 12:30:00,319.53,320.54,319.23,320.54,29165.0,310.3591,311.3401,310.0677,311.3401,29165.0
2021-10-26 13:00:00,320.34,320.64,319.83,319.89,39149.0,311.1458,311.4372,310.6505,310.7088,39149.0
2021-10-26 13:30:00,319.91,320.81,319.69,320.76,20465.0,310.7282,311.6024,310.5145,311.5538,20465.0
2021-10-26 14:00:00,320.79,321.49,320.79,321.29,19715.0,311.5829,312.2628,311.5829,312.0686,19715.0
2021-10-26 14:30:00,321.23,321.56,320.92,321.44,31864.0,312.0103,312.3308,311.7092,312.2143,31864.0
2021-10-26 15:00:00,321.43,321.97,321.27,321.32,55290.0,312.2046,312.7291,312.0491,312.0977,55290.0
2021-10-26 15:30:00,321.33,321.43,320.19,320.25,82525.0,312.1074,312.2046,311.0001,311.0584,82525.0
2021-10-27 09:30:00,320.26,322.17,320.26,321.66,37837.0,311.0681,312.9233,311.0681,312.428,37837.0
2021-10-27 10:00:00,321.75,322.31,319.69,319.7,33925.0,312.5154,313.0593,310.5145,310.5242,33925.0
2021-10-27 10:30:00,319.57,320.33,319.31,319.34,49881.0,310.3979,311.1361,310.1454,310.1745,49881.0
2021-10-27 11:00:00,319.32,319.99,319.03,319.61,16846.0,310.1551,310.8059,309.8734,310.4368,16846.0
2021-10-27 11:30:00,319.47,320.12,318.84,319.09,21265.0,310.3008,310.9322,309.6889,309.9317,21265.0
2021-10-27 12:00:00,319.09,320.26,319.07,319.85,34898.0,309.9317,311.0681,309.9123,310.6699,34898.0
2021-10-27 12:30:00,319.76,319.76,318.75,319.04,22597.0,310.5825,310.5825,309.6015,309.8832,22597.0
2021-10-27 13:00:00,319.03,319.55,318.78,319.28,30002.0,309.8734,310.3785,309.6306,310.1163,30002.0
2021-10-27 13:30:00,319.2,319.54,318.97,319.47,18659.0,310.0386,310.3688,309.8152,310.3008,18659.0
2021-10-27 14:00:00,319.46,319.46,318.62,318.64,19416.0,310.2911,310.2911,309.4752,309.4946,19416.0
2021-10-27 14:30:00,318.65,318.65,318.08,318.21,17331.0,309.5043,309.5043,308.9507,309.077,17331.0
2021-10-27 15:00:00,318.07,318.48,317.19,318.19,37848.0,308.941,309.3392,308.0863,309.0575,37848.0
2021-10-27 15:30:00,318.19,318.19,316.64,316.64,99855.0,309.0575,309.0575,307.552,307.552,99855.0
2021-10-28 09:30:00,317.08,321.0,317.08,320.67,180188.0,307.9794,311.7869,307.9794,311.4664,180188.0
2021-10-28 10:00:00,320.69,321.5,319.1,319.61,64516.0,311.4858,312.2725,309.9414,310.4368,64516.0
2021-10-28 10:30:00,319.73,321.25,319.68,321.12,32938.0,310.5533,312.0297,310.5048,311.9035,32938.0
2021-10-28 11:00:00,321.12,321.5,320.32,321.17,59211.0,311.9035,312.2725,311.1264,311.952,59211.0
2021-10-28 11:30:00,320.98,321.76,319.61,319.79,52354.0,311.7675,312.5251,310.4368,310.6116,52354.0
2021-10-28 12:00:00,319.73,320.46,319.08,320.46,29632.0,310.5533,311.2624,309.922,311.2624,29632.0
2021-10-28 12:30:00,320.38,321.31,320.29,320.99,42888.0,311.1847,312.088,311.0973,311.7772,42888.0
2021-10-28 13:00:00,321.04,321.13,320.21,320.56,26820.0,311.8258,311.9132,311.0196,311.3595,26820.0
2021-10-28 13:30:00,320.62,321.46,320.62,320.9,36740.0,311.4178,312.2337,311.4178,311.6898,36740.0
2021-10-28 14:00:00,320.92,321.16,320.74,320.79,31417.0,311.7092,311.9423,311.5344,311.5829,31417.0
2021-10-28 14:30:00,320.85,321.15,320.53,320.75,34974.0,311.6412,311.9326,311.3304,311.5441,34974.0
2021-10-28 15:00:00,320.69,321.05,320.07,320.36,48631.0,311.4858,311.8355,310.8836,311.1653,48631.0
2021-10-28 15:30:00,320.25,321.34,319.86,321.34,159866.0,311.0584,312.1171,310.6796,312.1171,159866.0
2021-10-29 09:30:00,317.29,318.44,309.0,317.37,76029.0,308.6747,309.7934,300.6098,308.7525,76029.0
2021-10-29 10:00:00,317.35,321.92,316.01,321.92,63282.0,308.733,313.179,307.4294,313.179,63282.0
2021-10-29 10:30:00,321.5,322.38,320.52,321.96,39117.0,312.7704,313.6265,311.817,313.2179,39117.0
2021-10-29 11:00:00,321.85,321.96,320.61,321.5,52793.0,313.1109,313.2179,311.9045,312.7704,52793.0
2021-10-29 11:30:00,321.64,324.3,321.53,323.73,58794.0,312.9066,315.4943,312.7995,314.9398,58794.0
2021-10-29 12:00:00,323.67,326.25,323.15,323.96,83461.0,314.8814,317.3914,314.3756,315.1636,83461.0
2021-10-29 12:30:00,323.93,325.29,323.47,324.36,122754.0,315.1344,316.4574,314.6869,315.5527,122754.0
2021-10-29 13:00:00,324.22,325.15,323.88,324.13,59562.0,315.4165,316.3212,315.0857,315.3289,59562.0
2021-10-29 13:30:00,324.22,325.33,323.8,324.46,51901.0,315.4165,316.4964,315.0079,315.65,51901.0
2021-10-29 14:00:00,324.56,325.12,320.86,321.92,59438.0,315.7473,316.2921,312.1477,313.179,59438.0
2021-10-29 14:30:00,322.01,322.01,319.77,321.16,52232.0,313.2665,313.2665,311.0873,312.4396,52232.0
2021-10-29 15:00:00,321.05,321.44,319.56,320.2,57008.0,312.3326,312.712,310.883,311.5057,57008.0
2021-10-29 15:30:00,320.17,320.83,319.19,319.91,180721.0,311.4765,312.1185,310.5231,311.2235,180721.0
2021-11-01 09:30:00,316.93,318.84,311.29,312.08,106522.0,308.3244,310.1826,302.8376,303.6061,106522.0
2021-11-01 10:00:00,311.81,312.03,307.57,307.69,116640.0,303.3435,303.5575,299.2186,299.3353,116640.0
2021-11-01 10:30:00,307.53,310.05,306.38,308.05,78654.0,299.1797,301.6313,298.0609,299.6856,78654.0
2021-11-01 11:00:00,307.9,308.69,307.63,308.34,44722.0,299.5396,300.3082,299.277,299.9677,44722.0
2021-11-01 11:30:00,308.33,308.53,306.34,306.73,62632.0,299.958,300.1525,298.022,298.4014,62632.0
2021-11-01 12:00:00,306.79,307.82,306.31,307.77,42969.0,298.4598,299.4618,297.9928,299.4132,42969.0
2021-11-01 12:30:00,307.73,308.96,307.59,308.77,55092.0,299.3743,300.5709,299.2381,300.386,55092.0
2021-11-01 13:00:00,308.77,308.93,307.72,307.88,33969.0,300.386,300.5417,299.3645,299.5202,33969.0
2021-11-01 13:30:00,307.81,307.94,306.32,306.44,25291.0,299.4521,299.5786,298.0025,298.1193,25291.0
2021-11-01 14:00:00,306.5,306.72,306.06,306.31,35842.0,298.1777,298.3917,297.7496,297.9928,35842.0
2021-11-01 14:30:00,306.35,307.66,306.3,307.42,40381.0,298.0317,299.3062,297.9831,299.0727,40381.0
2021-11-01 15:00:00,307.67,307.72,307.04,307.4,37991.0,299.3159,299.3645,298.703,299.0532,37991.0
2021-11-01 15:30:00,307.32,308.01,306.37,306.72,107504.0,298.9754,299.6466,298.0512,298.3917,107504.0
2021-11-02 09:30:00,307.84,308.89,306.02,306.14,72070.0,299.4813,300.5028,297.7107,297.8274,72070.0
2021-11-02 10:00:00,306.22,306.4,303.45,304.18,74163.0,297.9053,298.0804,295.2105,295.9206,74163.0
2021-11-02 10:30:00,304.25,304.74,303.56,303.88,51633.0,295.9887,296.4654,295.3175,295.6288,51633.0
2021-11-02 11:00:00,304.0,304.2,302.05,302.76,67375.0,295.7455,295.9401,293.8485,294.5392,67375.0
2021-11-02 11:30:00,302.7,303.48,302.43,302.52,43048.0,294.4808,295.2397,294.2182,294.3057,43048.0
2021-11-02 12:00:00,302.52,303.82,302.11,303.29,42243.0,294.3057,295.5704,293.9069,295.0548,42243.0
2021-11-02 12:30:00,303.36,303.75,302.75,303.04,39504.0,295.1229,295.5023,294.5295,294.8116,39504.0
2021-11-02 13:00:00,303.03,303.59,302.76,302.91,41397.0,294.8019,295.3467,294.5392,294.6851,41397.0
2021-11-02 13:30:00,302.91,303.58,302.39,303.16,62661.0,294.6851,295.3369,294.1792,294.9283,62661.0
2021-11-02 14:00:00,303.15,305.36,303.1,304.74,47098.0,294.9186,297.0686,294.87,296.4654,47098.0
2021-11-02 14:30:00,304.86,305.62,304.46,305.13,38184.0,296.5822,297.3215,296.193,296.8448,38184.0
2021-11-02 15:00:00,305.2,305.2,303.9,304.33,50070.0,296.9129,296.9129,295.6482,296.0666,50070.0
2021-11-02 15:30:00,304.28,305.39,304.02,304.77,172737.0,296.0179,297.0978,295.765,296.4946,172737.0
2021-11-03 09:30:00,305.78,305.78,302.71,303.31,49930.0,297.4772,297.4772,294.4906,295.0743,49930.0
2021-11-03 10:00:00,303.24,303.24,298.14,299.05,107796.0,295.0062,295.0062,290.0446,290.9299,107796.0
2021-11-03 10:30:00,299.08,299.27,298.49,298.73,78738.0,290.9591,291.144,290.3851,290.6186,78738.0
2021-11-03 11:00:00,298.76,298.77,296.35,296.35,101318.0,290.6478,290.6575,288.3033,288.3033,101318.0
2021-11-03 11:30:00,296.47,297.37,296.01,296.59,135035.0,288.42,289.2956,287.9725,288.5367,135035.0
2021-11-03 12:00:00,296.56,296.64,295.56,296.25,38302.0,288.5075,288.5854,287.5347,288.206,38302.0
2021-11-03 12:30:00,296.25,296.77,295.51,295.68,44718.0,288.206,288.7118,287.4861,287.6514,44718.0
2021-11-03 13:00:00,295.63,295.72,294.63,294.65,49350.0,287.6028,287.6904,286.63,286.6494,49350.0
2021-11-03 13:30:00,294.68,295.88,294.59,295.75,43131.0,286.6786,287.846,286.591,287.7195,43131.0
2021-11-03 14:00:00,295.55,296.46,295.25,295.25,89528.0,287.525,288.4103,287.2331,287.2331,89528.0
2021-11-03 14:30:00,295.33,296.76,294.83,296.65,94969.0,287.3109,288.7021,286.8245,288.5951,94969.0
2021-11-03 15:00:00,296.7,297.28,296.18,296.3,71261.0,288.6437,289.208,288.1379,288.2546,71261.0
2021-11-03 15:30:00,296.23,296.23,294.68,294.89,240286.0,288.1865,288.1865,286.6786,286.8829,240286.0
2021-11-04 09:30:00,292.76,296.45,291.59,296.25,131540.0,284.8107,288.4005,283.6725,288.206,131540.0
2021-11-04 10:00:00,296.21,297.51,295.33,295.48,123337.0,288.1671,289.4318,287.3109,287.4569,123337.0
2021-11-04 10:30:00,295.65,297.49,295.24,296.95,54865.0,287.6223,289.4123,287.2234,288.887,54865.0
2021-11-04 11:00:00,296.78,296.94,293.58,294.32,91671.0,288.7216,288.8772,285.6085,286.3284,91671.0
2021-11-04 11:30:00,294.33,294.53,293.66,293.93,50186.0,286.3381,286.5327,285.6863,285.949,50186.0
2021-11-04 12:00:00,293.98,295.07,293.85,294.05,48541.0,285.9976,287.058,285.8711,286.0657,48541.0
2021-11-04 12:30:00,294.0,294.4,293.05,293.47,54618.0,286.0171,286.4062,285.0929,285.5015,54618.0
2021-11-04 13:00:00,293.41,294.07,292.81,292.94,47147.0,285.4431,286.0852,284.8594,284.9858,47147.0
2021-11-04 13:30:00,292.88,293.01,291.09,291.57,75707.0,284.9275,285.0539,283.1861,283.653,75707.0
2021-11-04 14:00:00,291.6,291.73,289.8,290.22,117805.0,283.6822,283.8087,281.9311,282.3397,117805.0
2021-11-04 14:30:00,290.22,290.6,289.42,290.54,70198.0,282.3397,282.7094,281.5614,282.651,70198.0
2021-11-04 15:00:00,290.54,290.79,290.09,290.32,74770.0,282.651,282.8942,282.2132,282.437,74770.0
2021-11-04 15:30:00,290.37,291.27,289.79,289.99,329190.0,282.4856,283.3612,281.9214,282.1159,329190.0
2021-11-05 09:30:00,292.89,293.03,290.02,291.04,81456.0,284.9372,285.0734,282.1451,283.1374,81456.0
2021-11-05 10:00:00,291.06,291.39,289.87,290.77,90791.0,283.1569,283.4779,281.9992,282.8748,90791.0
2021-11-05 10:30:00,290.77,291.0,287.24,287.68,85557.0,282.8748,283.0985,279.4406,279.8687,85557.0
2021-11-05 11:00:00,287.6,288.79,286.88,288.5,107536.0,279.7908,280.9485,279.0904,280.6664,107536.0
2021-11-05 11:30:00,288.43,289.36,287.55,287.62,67913.0,280.5983,281.5031,279.7422,279.8103,67913.0
2021-11-05 12:00:00,287.61,288.12,286.66,287.38,41609.0,279.8006,280.2967,278.8764,279.5768,41609.0
2021-11-05 12:30:00,287.33,288.08,287.12,287.24,37596.0,279.5282,280.2578,279.3239,279.4406,37596.0
2021-11-05 13:00:00,287.25,287.54,286.58,286.58,39687.0,279.4503,279.7325,278.7985,278.7985,39687.0
2021-11-05 13:30:00,286.64,287.49,286.11,286.32,41071.0,278.8569,279.6838,278.3413,278.5456,41071.0
2021-11-05 14:00:00,286.37,287.64,285.99,287.39,81627.0,278.5942,279.8298,278.2246,279.5865,81627.0
2021-11-05 14:30:00,287.39,288.2,287.32,288.2,45794.0,279.5865,280.3745,279.5184,280.3745,45794.0
2021-11-05 15:00:00,288.24,288.87,288.06,288.34,48340.0,280.4135,281.0264,280.2383,280.5107,48340.0
2021-11-05 15:30:00,288.43,289.14,287.94,288.58,127297.0,280.5983,281.289,280.1216,280.7442,127297.0
2021-11-08 09:30:00,289.76,291.99,288.78,291.88,49417.0,281.8922,284.0616,280.9388,283.9546,49417.0
2021-11-08 10:00:00,291.75,292.37,291.56,291.95,45406.0,283.8282,284.4313,283.6433,284.0227,45406.0
2021-11-08 10:30:00,291.93,292.95,291.86,292.83,52102.0,284.0033,284.9956,283.9352,284.8788,52102.0
2021-11-08 11:00:00,292.9,293.31,292.64,293.19,37953.0,284.9469,285.3458,284.694,285.2291,37953.0
2021-11-08 11:30:00,293.28,293.68,292.76,293.27,38505.0,285.3166,285.7057,284.8107,285.3069,38505.0
2021-11-08 12:00:00,293.27,294.12,293.19,294.04,38178.0,285.3069,286.1338,285.2291,286.056,38178.0
2021-11-08 12:30:00,294.15,295.11,294.02,294.77,52265.0,286.163,287.0969,286.0365,286.7662,52265.0
2021-11-08 13:00:00,294.73,295.13,294.53,294.72,38767.0,286.7272,287.1164,286.5327,286.7175,38767.0
2021-11-08 13:30:00,294.69,295.77,294.67,295.69,36778.0,286.6883,287.739,286.6689,287.6612,36778.0
2021-11-08 14:00:00,295.68,296.43,295.45,296.22,37962.0,287.6514,288.3811,287.4277,288.1768,37962.0
2021-11-08 14:30:00,296.21,296.86,296.18,296.79,43969.0,288.1671,288.7994,288.1379,288.7313,43969.0
2021-11-08 15:00:00,296.79,297.34,296.74,297.33,52523.0,288.7313,289.2664,288.6827,289.2566,52523.0
2021-11-08 15:30:00,297.29,298.0,296.52,296.62,128140.0,289.2177,289.9084,288.4686,288.5659,128140.0
2021-11-09 09:30:00,295.37,299.21,295.11,298.69,106188.0,287.3499,291.0856,287.0969,290.5797,106188.0
2021-11-09 10:00:00,298.67,299.72,298.47,299.44,108129.0,290.5603,291.5817,290.3657,291.3093,108129.0
2021-11-09 10:30:00,299.48,301.13,298.8,298.95,93687.0,291.3483,292.9535,290.6867,290.8327,93687.0
2021-11-09 11:00:00,298.95,299.46,297.99,299.11,53209.0,290.8327,291.3288,289.8987,290.9883,53209.0
2021-11-09 11:30:00,299.08,299.45,298.03,298.04,37170.0,290.9591,291.3191,289.9376,289.9474,37170.0
2021-11-09 12:00:00,298.03,298.09,297.22,297.36,42357.0,289.9376,289.996,289.1496,289.2858,42357.0
2021-11-09 12:30:00,297.38,298.3,297.38,298.07,40714.0,289.3053,290.2003,289.3053,289.9765,40714.0
2021-11-09 13:00:00,298.05,298.3,297.62,297.86,31722.0,289.9571,290.2003,289.5388,289.7723,31722.0
2021-11-09 13:30:00,297.91,298.18,297.79,298.05,39287.0,289.8209,290.0836,289.7042,289.9571,39287.0
2021-11-09 14:00:00,298.05,298.52,297.72,298.28,42299.0,289.9571,290.4143,289.6361,290.1808,42299.0
2021-11-09 14:30:00,298.26,298.73,298.08,298.18,43550.0,290.1614,290.6186,289.9863,290.0836,43550.0
2021-11-09 15:00:00,298.2,298.81,298.18,298.41,56362.0,290.103,290.6965,290.0836,290.3073,56362.0
2021-11-09 15:30:00,298.4,298.4,297.5,297.54,122584.0,290.2976,290.2976,289.422,289.4609,122584.0
2021-11-10 09:30:00,296.94,298.99,295.88,298.46,95176.0,288.8772,290.8716,287.846,290.356,95176.0
2021-11-10 10:00:00,298.46,299.67,298.19,299.56,52831.0,290.356,291.5331,290.0933,291.4261,52831.0
2021-11-10 10:30:00,299.57,300.75,299.56,300.63,33619.0,291.4358,292.5838,291.4261,292.467,33619.0
2021-11-10 11:00:00,300.63,301.39,300.47,300.68,43913.0,292.467,293.2064,292.3114,292.5157,43913.0
2021-11-10 11:30:00,300.67,300.8,300.09,300.7,35102.0,292.506,292.6324,291.9417,292.5351,35102.0
2021-11-10 12:00:00,300.75,301.21,300.59,300.98,51712.0,292.5838,293.0313,292.4281,292.8075,51712.0
2021-11-10 12:30:00,300.97,301.42,300.63,301.33,24198.0,292.7978,293.2356,292.467,293.148,24198.0
2021-11-10 13:00:00,301.35,301.42,299.95,300.29,38201.0,293.1675,293.2356,291.8055,292.1363,38201.0
2021-11-10 13:30:00,300.26,300.31,298.86,299.47,38906.0,292.1071,292.1557,290.7451,291.3385,38906.0
2021-11-10 14:00:00,299.43,299.43,298.26,298.27,30962.0,291.2996,291.2996,290.1614,290.1711,30962.0
2021-11-10 14:30:00,298.38,299.01,297.88,298.91,36237.0,290.2781,290.891,289.7917,290.7937,36237.0
2021-11-10 15:00:00,298.9,299.01,298.64,298.88,48052.0,290.784,290.891,290.5311,290.7646,48052.0
2021-11-10 15:30:00,298.85,298.94,297.71,297.71,122987.0,290.7354,290.8229,289.6263,289.6263,122987.0
2021-11-11 09:30:00,297.9,298.8,295.84,296.08,53857.0,289.8112,290.6867,287.8071,288.0406,53857.0
2021-11-11 10:00:00,296.06,296.62,295.21,295.71,41347.0,288.0211,288.5659,287.1942,287.6806,41347.0
2021-11-11 10:30:00,295.7,295.7,295.04,295.13,53358.0,287.6709,287.6709,287.0288,287.1164,53358.0
2021-11-11 11:00:00,295.14,295.26,294.6,295.26,37818.0,287.1261,287.2428,286.6008,287.2428,37818.0
2021-11-11 11:30:00,295.29,296.29,295.29,296.18,32647.0,287.272,288.2449,287.272,288.1379,32647.0
2021-11-11 12:00:00,296.1,296.94,296.08,296.87,16111.0,288.06,288.8772,288.0406,288.8091,16111.0
2021-11-11 12:30:00,296.89,297.77,296.84,297.76,17876.0,288.8286,289.6847,288.7799,289.675,17876.0
2021-11-11 13:00:00,297.76,298.16,297.69,298.16,20472.0,289.675,290.0641,289.6069,290.0641,20472.0
2021-11-11 13:30:00,298.16,298.63,298.09,298.54,25627.0,290.0641,290.5213,289.996,290.4338,25627.0
2021-11-11 14:00:00,298.55,299.21,298.42,298.96,33390.0,290.4435,291.0856,290.317,290.8424,33390.0
2021-11-11 14:30:00,298.95,300.02,298.75,299.88,49781.0,290.8327,291.8736,290.6381,291.7374,49781.0
2021-11-11 15:00:00,299.85,299.93,299.24,299.37,93639.0,291.7082,291.786,291.1148,291.2413,93639.0
2021-11-11 15:30:00,299.34,300.22,298.82,299.14,165104.0,291.2121,292.0682,290.7062,291.0175,165104.0
2021-11-12 09:30:00,299.74,300.97,298.99,300.03,63346.0,291.6012,292.7978,290.8716,291.8833,63346.0
2021-11-12 10:00:00,299.72,300.27,299.1,299.15,62778.0,291.5817,292.1168,290.9786,291.0272,62778.0
2021-11-12 10:30:00,299.13,299.73,298.36,299.68,43635.0,291.0078,291.5915,290.2587,291.5428,43635.0
2021-11-12 11:00:00,299.7,300.34,298.9,299.08,60376.0,291.5623,292.1849,290.784,290.9591,60376.0
2021-11-12 11:30:00,299.06,299.93,299.06,299.17,50411.0,290.9397,291.786,290.9397,291.0467,50411.0
2021-11-12 12:00:00,299.15,299.76,298.55,299.57,134659.0,291.0272,291.6207,290.4435,291.4358,134659.0
2021-11-12 12:30:00,299.51,299.74,299.13,299.15,34072.0,291.3774,291.6012,291.0078,291.0272,34072.0
2021-11-12 13:00:00,299.09,299.68,299.03,299.66,30420.0,290.9689,291.5428,290.9105,291.5234,30420.0
2021-11-12 13:30:00,299.71,300.31,299.52,299.6,38932.0,291.572,292.1557,291.3872,291.465,38932.0
2021-11-12 14:00:00,299.56,299.56,298.6,298.65,48160.0,291.4261,291.4261,290.4922,290.5408,48160.0
2021-11-12 14:30:00,298.65,299.16,298.6,299.13,32334.0,290.5408,291.037,290.4922,291.0078,32334.0
2021-11-12 15:00:00,299.2,299.75,299.02,299.73,30331.0,291.0759,291.6109,290.9008,291.5915,30331.0
2021-11-12 15:30:00,299.73,301.0,299.73,300.23,86419.0,291.5915,292.827,291.5915,292.0779,86419.0
2021-11-15 09:30:00,299.86,300.71,298.57,299.33,52250.0,291.7179,292.5449,290.463,291.2023,52250.0
2021-11-15 10:00:00,299.22,301.41,299.21,301.37,37660.0,291.0953,293.2259,291.0856,293.1869,37660.0
2021-11-15 10:30:00,301.21,302.65,300.88,302.64,44463.0,293.0313,294.4322,292.7102,294.4225,44463.0
2021-11-15 11:00:00,302.64,303.66,302.52,302.94,47726.0,294.4225,295.4148,294.3057,294.7143,47726.0
2021-11-15 11:30:00,302.94,303.06,302.36,302.97,39639.0,294.7143,294.8311,294.1501,294.7435,39639.0
2021-11-15 12:00:00,302.96,303.09,301.68,301.96,45064.0,294.7338,294.8602,293.4885,293.7609,45064.0
2021-11-15 12:30:00,301.91,302.13,301.62,301.99,24765.0,293.7123,293.9263,293.4302,293.7901,24765.0
2021-11-15 13:00:00,302.04,302.25,301.7,301.97,38316.0,293.8388,294.043,293.508,293.7707,38316.0
2021-11-15 13:30:00,302.02,302.06,301.72,302.01,32151.0,293.8193,293.8582,293.5274,293.8096,32151.0
2021-11-15 14:00:00,301.96,302.01,300.47,300.83,92825.0,293.7609,293.8096,292.3114,292.6616,92825.0
2021-11-15 14:30:00,300.9,300.94,300.45,300.94,58265.0,292.7297,292.7686,292.2919,292.7686,58265.0
2021-11-15 15:00:00,301.0,301.02,300.13,300.28,47270.0,292.827,292.8464,291.9806,292.1265,47270.0
2021-11-15 15:30:00,300.33,300.66,299.7,300.66,110497.0,292.1752,292.4962,291.5623,292.4962,110497.0
2021-11-16 09:30:00,301.02,302.35,300.91,301.66,58036.0,292.8464,294.1403,292.7394,293.4691,58036.0
2021-11-16 10:00:00,301.87,302.8,301.74,302.41,64116.0,293.6734,294.5781,293.5469,294.1987,64116.0
2021-11-16 10:30:00,302.4,302.63,302.14,302.22,27771.0,294.189,294.4127,293.936,294.0139,27771.0
2021-11-16 11:00:00,302.26,304.0,302.25,303.85,33314.0,294.0528,295.7455,294.043,295.5996,33314.0
2021-11-16 11:30:00,303.81,305.05,303.76,305.05,43306.0,295.5607,296.767,295.512,296.767,43306.0
2021-11-16 12:00:00,305.0,305.89,304.99,305.63,41577.0,296.7184,297.5842,296.7087,297.3313,41577.0
2021-11-16 12:30:00,305.64,306.38,305.64,306.03,47559.0,297.341,298.0609,297.341,297.7204,47559.0
2021-11-16 13:00:00,306.09,307.12,306.09,307.06,70512.0,297.7788,298.7808,297.7788,298.7224,70512.0
2021-11-16 13:30:00,307.07,307.93,306.74,306.91,79808.0,298.7322,299.5688,298.4111,298.5765,79808.0
2021-11-16 14:00:00,306.84,307.26,306.01,306.39,67366.0,298.5084,298.917,297.701,298.0706,67366.0
2021-11-16 14:30:00,306.46,306.68,305.17,305.75,54438.0,298.1387,298.3528,296.8838,297.448,54438.0
2021-11-16 15:00:00,305.69,305.73,304.54,304.74,44717.0,297.3896,297.4286,296.2709,296.4654,44717.0
2021-11-16 15:30:00,304.69,304.73,302.74,302.97,109992.0,296.4168,296.4557,294.5197,294.7435,109992.0
2021-11-17 09:30:00,303.13,304.35,299.97,300.67,155459.0,294.8992,296.086,291.825,292.506,155459.0
2021-11-17 10:00:00,300.63,303.19,300.62,302.91,45852.0,292.467,294.9575,292.4573,294.6851,45852.0
2021-11-17 10:30:00,302.84,302.84,301.36,301.63,112486.0,294.617,294.617,293.1772,293.4399,112486.0
2021-11-17 11:00:00,301.57,302.12,301.2,301.29,44388.0,293.3815,293.9166,293.0216,293.1091,44388.0
2021-11-17 11:30:00,301.36,301.55,300.53,301.4,90297.0,293.1772,293.3621,292.3698,293.2161,90297.0
2021-11-17 12:00:00,301.36,302.12,300.82,301.75,34169.0,293.1772,293.9166,292.6519,293.5566,34169.0
2021-11-17 12:30:00,301.69,302.63,301.68,302.38,33635.0,293.4983,294.4127,293.4885,294.1695,33635.0
2021-11-17 13:00:00,302.31,302.5,301.43,301.62,33909.0,294.1014,294.2863,293.2453,293.4302,33909.0
2021-11-17 13:30:00,301.49,302.0,301.31,301.88,26468.0,293.3037,293.7998,293.1286,293.6831,26468.0
2021-11-17 14:00:00,301.8,301.8,300.09,300.75,47485.0,293.6053,293.6053,291.9417,292.5838,47485.0
2021-11-17 14:30:00,300.66,301.21,300.16,300.32,39221.0,292.4962,293.0313,292.0098,292.1655,39221.0
2021-11-17 15:00:00,300.23,301.13,300.13,300.73,34498.0,292.0779,292.9535,291.9806,292.5643,34498.0
2021-11-17 15:30:00,300.73,301.23,299.77,300.08,115089.0,292.5643,293.0507,291.6304,291.932,115089.0
2021-11-18 09:30:00,300.29,300.76,298.11,298.22,44929.0,292.1363,292.5935,290.0155,290.1225,44929.0
2021-11-18 10:00:00,298.26,298.65,294.11,294.42,53952.0,290.1614,290.5408,286.1241,286.4257,53952.0
2021-11-18 10:30:00,294.24,295.86,294.24,294.71,89883.0,286.2505,287.8266,286.2505,286.7078,89883.0
2021-11-18 11:00:00,294.79,296.28,294.66,296.18,91624.0,286.7856,288.2352,286.6591,288.1379,91624.0
2021-11-18 11:30:00,296.22,297.57,296.16,296.83,40320.0,288.1768,289.4901,288.1184,288.7702,40320.0
2021-11-18 12:00:00,296.83,297.34,296.5,296.5,40525.0,288.7702,289.2664,288.4492,288.4492,40525.0
2021-11-18 12:30:00,296.58,297.07,296.03,296.27,29263.0,288.527,289.0037,287.9919,288.2254,29263.0
2021-11-18 13:00:00,296.27,296.82,296.22,296.51,31983.0,288.2254,288.7605,288.1768,288.4589,31983.0
2021-11-18 13:30:00,296.45,297.38,296.44,297.38,37551.0,288.4005,289.3053,288.3908,289.3053,37551.0
2021-11-18 14:00:00,297.31,297.37,296.97,297.25,41455.0,289.2372,289.2956,288.9064,289.1788,41455.0
2021-11-18 14:30:00,297.28,297.57,297.14,297.5,36043.0,289.208,289.4901,289.0718,289.422,36043.0
2021-11-18 15:00:00,297.5,297.62,296.44,296.99,53486.0,289.422,289.5388,288.3908,288.9259,53486.0
2021-11-18 15:30:00,296.96,296.97,294.77,294.84,133201.0,288.8967,288.9064,286.7662,286.8343,133201.0
2021-11-19 09:30:00,294.16,297.06,291.95,297.06,143623.0,286.1727,288.994,284.0227,288.994,143623.0
2021-11-19 10:00:00,296.93,298.38,296.92,297.88,42128.0,288.8675,290.2781,288.8578,289.7917,42128.0
2021-11-19 10:30:00,297.87,298.85,297.54,298.77,39121.0,289.782,290.7354,289.4609,290.6575,39121.0
2021-11-19 11:00:00,298.88,299.38,298.74,299.12,38752.0,290.7646,291.251,290.6284,290.998,38752.0
2021-11-19 11:30:00,299.17,299.34,297.94,298.56,27429.0,291.0467,291.2121,289.8501,290.4532,27429.0
2021-11-19 12:00:00,298.44,299.36,298.25,299.27,31797.0,290.3365,291.2315,290.1517,291.144,31797.0
2021-11-19 12:30:00,299.27,299.83,299.19,299.42,36729.0,291.144,291.6888,291.0661,291.2899,36729.0
2021-11-19 13:00:00,299.45,299.46,298.1,298.28,21702.0,291.3191,291.3288,290.0057,290.1808,21702.0
2021-11-19 13:30:00,298.15,298.67,297.54,298.63,28078.0,290.0544,290.5603,289.4609,290.5213,28078.0
2021-11-19 14:00:00,298.54,298.65,298.11,298.24,29173.0,290.4338,290.5408,290.0155,290.1419,29173.0
2021-11-19 14:30:00,298.19,298.2,297.14,297.15,29229.0,290.0933,290.103,289.0718,289.0815,29229.0
2021-11-19 15:00:00,297.21,298.65,297.21,298.33,50243.0,289.1399,290.5408,289.1399,290.2295,50243.0
2021-11-19 15:30:00,298.29,298.63,296.51,296.79,183690.0,290.1906,290.5213,288.4589,288.7313,183690.0
2021-11-22 09:30:00,296.71,297.63,294.08,297.15,63665.0,288.6535,289.5485,286.0949,289.0815,63665.0
2021-11-22 10:00:00,297.31,298.25,296.87,297.98,61505.0,289.2372,290.1517,288.8091,289.889,61505.0
2021-11-22 10:30:00,297.98,299.2,297.49,298.25,34828.0,289.889,291.0759,289.4123,290.1517,34828.0
2021-11-22 11:00:00,298.25,299.37,298.25,299.19,31573.0,290.1517,291.2413,290.1517,291.0661,31573.0
2021-11-22 11:30:00,299.11,299.7,297.87,298.17,33104.0,290.9883,291.5623,289.782,290.0738,33104.0
2021-11-22 12:00:00,298.11,299.24,298.02,299.21,24435.0,290.0155,291.1148,289.9279,291.0856,24435.0
2021-11-22 12:30:00,299.31,299.97,298.93,298.93,25186.0,291.1829,291.825,290.8132,290.8132,25186.0
2021-11-22 13:00:00,298.93,299.6,298.64,299.13,21699.0,290.8132,291.465,290.5311,291.0078,21699.0
2021-11-22 13:30:00,299.13,299.71,299.06,299.5,25677.0,291.0078,291.572,290.9397,291.3677,25677.0
2021-11-22 14:00:00,299.42,299.69,299.29,299.54,26311.0,291.2899,291.5526,291.1634,291.4066,26311.0
2021-11-22 14:30:00,299.5,300.69,299.38,300.56,27661.0,291.3677,292.5254,291.251,292.3989,27661.0
2021-11-22 15:00:00,300.68,300.83,300.18,300.83,35623.0,292.5157,292.6616,292.0293,292.6616,35623.0
2021-11-22 15:30:00,300.77,300.83,298.19,298.57,103599.0,292.6032,292.6616,290.0933,290.463,103599.0
2021-11-23 09:30:00,298.86,300.38,297.62,300.26,39647.0,290.7451,292.2238,289.5388,292.1071,39647.0
2021-11-23 10:00:00,300.22,300.36,297.12,297.12,69072.0,292.0682,292.2044,289.0523,289.0523,69072.0
2021-11-23 10:30:00,297.24,297.77,296.68,296.8,52515.0,289.1691,289.6847,288.6243,288.741,52515.0
2021-11-23 11:00:00,296.78,296.78,295.59,295.87,64479.0,288.7216,288.7216,287.5639,287.8363,64479.0
2021-11-23 11:30:00,295.84,296.51,295.45,296.09,36894.0,287.8071,288.4589,287.4277,288.0503,36894.0
2021-11-23 12:00:00,296.04,296.25,295.28,296.06,38246.0,288.0017,288.206,287.2623,288.0211,38246.0
2021-11-23 12:30:00,296.05,296.23,295.0,295.15,33974.0,288.0114,288.1865,286.9899,287.1358,33974.0
2021-11-23 13:00:00,295.15,295.77,294.92,295.17,33353.0,287.1358,287.739,286.9121,287.1553,33353.0
2021-11-23 13:30:00,295.17,296.33,294.79,295.56,28653.0,287.1553,288.2838,286.7856,287.5347,28653.0
2021-11-23 14:00:00,295.48,295.75,295.13,295.26,31066.0,287.4569,287.7195,287.1164,287.2428,31066.0
2021-11-23 14:30:00,295.24,297.08,295.23,296.97,34928.0,287.2234,289.0134,287.2137,288.9064,34928.0
2021-11-23 15:00:00,296.9,297.07,295.97,296.96,36220.0,288.8383,289.0037,287.9336,288.8967,36220.0
2021-11-23 15:30:00,296.97,297.88,296.9,297.02,114117.0,288.9064,289.7917,288.8383,288.9551,114117.0
2021-11-24 09:30:00,296.02,296.59,294.02,295.94,85686.0,287.9822,288.5367,286.0365,287.9044,85686.0
2021-11-24 10:00:00,295.93,296.09,295.14,295.68,75175.0,287.8947,288.0503,287.1261,287.6514,75175.0
2021-11-24 10:30:00,295.61,297.33,295.46,296.8,47650.0,287.5833,289.2566,287.4374,288.741,47650.0
2021-11-24 11:00:00,296.7,297.62,296.32,297.27,73434.0,288.6437,289.5388,288.2741,289.1983,73434.0
2021-11-24 11:30:00,297.34,298.25,297.11,297.65,39499.0,289.2664,290.1517,289.0426,289.568,39499.0
2021-11-24 12:00:00,297.7,297.94,297.29,297.74,28326.0,289.6166,289.8501,289.2177,289.6555,28326.0
2021-11-24 12:30:00,297.62,297.75,296.89,297.04,34736.0,289.5388,289.6652,288.8286,288.9745,34736.0
2021-11-24 13:00:00,297.16,298.41,297.05,298.21,38104.0,289.0913,290.3073,288.9842,290.1127,38104.0
2021-11-24 13:30:00,298.13,298.4,297.87,298.27,22523.0,290.0349,290.2976,289.782,290.1711,22523.0
2021-11-24 14:00:00,298.31,298.61,297.63,297.9,21573.0,290.21,290.5019,289.5485,289.8112,21573.0
2021-11-24 14:30:00,297.9,299.03,297.9,298.52,27700.0,289.8112,290.9105,289.8112,290.4143,27700.0
2021-11-24 15:00:00,298.53,299.43,298.22,299.43,24000.0,290.4241,291.2996,290.1225,291.2996,24000.0
2021-11-24 15:30:00,299.39,299.39,298.33,298.77,71091.0,291.2607,291.2607,290.2295,290.6575,71091.0
2021-11-26 09:30:00,293.51,294.05,288.6,289.25,68046.0,285.5404,286.0657,280.7637,281.396,68046.0
2021-11-26 10:00:00,289.02,291.41,287.54,291.41,46300.0,281.1723,283.4974,279.7325,283.4974,46300.0
2021-11-26 10:30:00,291.53,292.97,291.05,291.86,38591.0,283.6141,285.015,283.1472,283.9352,38591.0
2021-11-26 11:00:00,291.84,293.41,291.56,292.39,60471.0,283.9157,285.4431,283.6433,284.4508,60471.0
2021-11-26 11:30:00,292.24,292.95,290.93,291.89,33145.0,284.3048,284.9956,283.0304,283.9644,33145.0
2021-11-26 12:00:00,291.86,293.71,290.9,293.32,46058.0,283.9352,285.7349,283.0012,285.3555,46058.0
2021-11-26 12:30:00,293.47,295.18,292.34,293.82,118160.0,285.5015,287.165,284.4021,285.8419,118160.0
2021-11-29 09:30:00,297.11,297.11,292.93,293.88,45489.0,289.0426,289.0426,284.9761,285.9003,45489.0
2021-11-29 10:00:00,293.87,294.87,292.51,292.79,43066.0,285.8906,286.8634,284.5675,284.8399,43066.0
2021-11-29 10:30:00,292.52,293.9,292.05,293.74,31132.0,284.5772,285.9198,284.12,285.7641,31132.0
2021-11-29 11:00:00,293.67,294.83,293.03,293.48,35234.0,285.696,286.8245,285.0734,285.5112,35234.0
2021-11-29 11:30:00,293.44,294.86,293.44,294.73,25129.0,285.4723,286.8537,285.4723,286.7272,25129.0
2021-11-29 12:00:00,294.75,296.28,294.69,295.84,27005.0,286.7467,288.2352,286.6883,287.8071,27005.0
2021-11-29 12:30:00,295.9,296.37,295.83,295.95,23234.0,287.8655,288.3227,287.7974,287.9141,23234.0
2021-11-29 13:00:00,295.95,296.45,295.68,295.96,28265.0,287.9141,288.4005,287.6514,287.9238,28265.0
2021-11-29 13:30:00,295.96,297.42,295.92,297.34,34602.0,287.9238,289.3442,287.8849,289.2664,34602.0
2021-11-29 14:00:00,297.29,297.29,296.43,297.13,38465.0,289.2177,289.2177,288.3811,289.0621,38465.0
2021-11-29 14:30:00,297.13,297.23,296.61,297.16,50003.0,289.0621,289.1594,288.5562,289.0913,50003.0
2021-11-29 15:00:00,297.17,298.11,297.05,297.53,50751.0,289.101,290.0155,288.9842,289.4512,50751.0
2021-11-29 15:30:00,297.5,297.96,296.5,296.75,113859.0,289.422,289.8695,288.4492,288.6924,113859.0
2021-11-30 09:30:00,294.75,295.79,293.49,294.57,48312.0,286.7467,287.7585,285.5209,286.5716,48312.0
2021-11-30 10:00:00,294.55,297.13,294.46,296.37,64123.0,286.5521,289.0621,286.4646,288.3227,64123.0
2021-11-30 10:30:00,296.48,298.03,294.86,295.01,48711.0,288.4297,289.9376,286.8537,286.9996,48711.0
2021-11-30 11:00:00,294.88,296.35,294.53,296.34,55955.0,286.8732,288.3033,286.5327,288.2935,55955.0
2021-11-30 11:30:00,296.17,296.26,293.75,294.7,40243.0,288.1281,288.2157,285.7738,286.6981,40243.0
2021-11-30 12:00:00,294.61,294.93,293.35,294.92,43329.0,286.6105,286.9218,285.3847,286.9121,43329.0
2021-11-30 12:30:00,294.91,295.05,294.03,294.5,40992.0,286.9024,287.0386,286.0462,286.5035,40992.0
2021-11-30 13:00:00,294.64,294.73,293.33,293.76,44464.0,286.6397,286.7272,285.3653,285.7836,44464.0
2021-11-30 13:30:00,293.88,294.68,293.77,293.98,47713.0,285.9003,286.6786,285.7933,285.9976,47713.0
2021-11-30 14:00:00,293.98,295.37,293.85,294.97,58261.0,285.9976,287.3499,285.8711,286.9607,58261.0
2021-11-30 14:30:00,294.9,294.96,293.72,293.72,44923.0,286.8926,286.951,285.7447,285.7447,44923.0
2021-11-30 15:00:00,293.91,294.34,293.2,293.35,69040.0,285.9295,286.3478,285.2388,285.3847,69040.0
2021-11-30 15:30:00,293.41,296.16,293.0,295.76,366598.0,285.4431,288.1184,285.0442,287.7293,366598.0
2021-12-01 09:30:00,298.5,299.01,294.2,294.2,94039.0,290.3949,290.891,286.2116,286.2116,94039.0
2021-12-01 10:00:00,294.39,298.22,294.02,297.61,61743.0,286.3965,290.1225,286.0365,289.529,61743.0
2021-12-01 10:30:00,297.54,297.89,296.17,297.05,37783.0,289.4609,289.8014,288.1281,288.9842,37783.0
2021-12-01 11:00:00,296.92,298.51,296.88,298.5,32747.0,288.8578,290.4046,288.8189,290.3949,32747.0
2021-12-01 11:30:00,298.39,300.29,298.04,299.97,46237.0,290.2879,292.1363,289.9474,291.825,46237.0
2021-12-01 12:00:00,300.4,301.76,300.01,300.38,27947.0,292.2433,293.5664,291.8639,292.2238,27947.0
2021-12-01 12:30:00,300.3,300.48,297.89,297.9,23307.0,292.146,292.3211,289.8014,289.8112,23307.0
2021-12-01 13:00:00,297.81,298.1,296.58,297.5,21654.0,289.7236,290.0057,288.527,289.422,21654.0
2021-12-01 13:30:00,297.48,297.54,294.76,296.45,32966.0,289.4026,289.4609,286.7564,288.4005,32966.0
2021-12-01 14:00:00,296.43,296.97,295.39,296.79,30954.0,288.3811,288.9064,287.3693,288.7313,30954.0
2021-12-01 14:30:00,296.67,297.15,295.49,295.6,42842.0,288.6146,289.0815,287.4666,287.5736,42842.0
2021-12-01 15:00:00,295.85,296.06,294.05,294.08,53186.0,287.8168,288.0211,286.0657,286.0949,53186.0
2021-12-01 15:30:00,294.02,295.2,290.88,290.88,173032.0,286.0365,287.1845,282.9818,282.9818,173032.0
2021-12-02 09:30:00,291.23,296.47,291.23,296.47,45178.0,283.3223,288.42,283.3223,288.42,45178.0
2021-12-02 10:00:00,296.22,298.38,295.61,297.8,80235.0,288.1768,290.2781,287.5833,289.7139,80235.0
2021-12-02 10:30:00,297.97,298.19,294.27,296.72,36232.0,289.8793,290.0933,286.2797,288.6632,36232.0
2021-12-02 11:00:00,296.69,297.86,296.42,296.52,27012.0,288.634,289.7723,288.3714,288.4686,27012.0
2021-12-02 11:30:00,296.75,298.15,295.75,298.11,31051.0,288.6924,290.0544,287.7195,290.0155,31051.0
2021-12-02 12:00:00,298.11,298.52,297.81,298.18,17905.0,290.0155,290.4143,289.7236,290.0836,17905.0
2021-12-02 12:30:00,298.26,298.35,297.46,297.92,32042.0,290.1614,290.2489,289.3831,289.8306,32042.0
2021-12-02 13:00:00,297.8,298.23,297.03,297.09,23238.0,289.7139,290.1322,288.9648,289.0232,23238.0
2021-12-02 13:30:00,296.98,298.21,296.59,298.05,40882.0,288.9161,290.1127,288.5367,289.9571,40882.0
2021-12-02 14:00:00,297.98,298.05,297.13,297.89,23907.0,289.889,289.9571,289.0621,289.8014,23907.0
2021-12-02 14:30:00,297.85,297.95,297.13,297.4,28569.0,289.7625,289.8598,289.0621,289.3247,28569.0
2021-12-02 15:00:00,297.49,297.94,296.8,297.86,39953.0,289.4123,289.8501,288.741,289.7723,39953.0
2021-12-02 15:30:00,297.86,298.92,296.99,297.59,181917.0,289.7723,290.8035,288.9259,289.5096,181917.0
2021-12-03 09:30:00,299.18,299.58,295.33,295.56,41373.0,291.0564,291.4455,287.3109,287.5347,41373.0
2021-12-03 10:00:00,295.49,297.43,294.57,297.13,37066.0,287.4666,289.3539,286.5716,289.0621,37066.0
2021-12-03 10:30:00,297.02,297.02,293.09,293.09,25378.0,288.9551,288.9551,285.1318,285.1318,25378.0
2021-12-03 11:00:00,292.94,293.93,292.3,293.72,48356.0,284.9858,285.949,284.3632,285.7447,48356.0
2021-12-03 11:30:00,293.66,294.42,292.37,292.46,33908.0,285.6863,286.4257,284.4313,284.5189,33908.0
2021-12-03 12:00:00,292.36,294.67,292.21,294.47,31560.0,284.4216,286.6689,284.2757,286.4743,31560.0
2021-12-03 12:30:00,294.35,294.5,292.83,293.08,30881.0,286.3576,286.5035,284.8788,285.122,30881.0
2021-12-03 13:00:00,293.03,293.97,292.75,293.3,22871.0,285.0734,285.9879,284.801,285.3361,22871.0
2021-12-03 13:30:00,293.26,293.32,292.54,292.69,17026.0,285.2972,285.3555,284.5967,284.7426,17026.0
2021-12-03 14:00:00,292.72,293.07,291.89,292.25,21796.0,284.7718,285.1123,283.9644,284.3146,21796.0
2021-12-03 14:30:00,292.26,292.35,290.71,290.98,37624.0,284.3243,284.4119,282.8164,283.0791,37624.0
2021-12-03 15:00:00,290.81,292.3,290.38,292.03,36648.0,282.9137,284.3632,282.4954,284.1006,36648.0
2021-12-03 15:30:00,291.99,293.43,290.94,292.98,131595.0,284.0616,285.4625,283.0401,285.0248,131595.0
2021-12-06 09:30:00,295.42,297.23,293.74,296.25,34868.0,287.3985,289.1594,285.7641,288.206,34868.0
2021-12-06 10:00:00,296.18,297.07,295.05,296.95,21031.0,288.1379,289.0037,287.0386,288.887,21031.0
2021-12-06 10:30:00,296.98,297.25,295.65,296.99,22375.0,288.9161,289.1788,287.6223,288.9259,22375.0
2021-12-06 11:00:00,297.27,297.81,296.68,296.68,14181.0,289.1983,289.7236,288.6243,288.6243,14181.0
2021-12-06 11:30:00,296.95,297.11,295.62,296.73,28977.0,288.887,289.0426,287.5931,288.6729,28977.0
2021-12-06 12:00:00,296.87,297.7,296.63,297.66,20072.0,288.8091,289.6166,288.5756,289.5777,20072.0
2021-12-06 12:30:00,297.67,297.83,297.21,297.77,13801.0,289.5874,289.7431,289.1399,289.6847,13801.0
2021-12-06 13:00:00,297.86,298.2,297.19,297.96,15438.0,289.7723,290.103,289.1204,289.8695,15438.0
2021-12-06 13:30:00,297.85,298.28,297.2,297.92,17096.0,289.7625,290.1808,289.1302,289.8306,17096.0
2021-12-06 14:00:00,298.05,298.17,296.87,297.42,11109.0,289.9571,290.0738,288.8091,289.3442,11109.0
2021-12-06 14:30:00,297.42,297.42,296.64,296.67,13722.0,289.3442,289.3442,288.5854,288.6146,13722.0
2021-12-06 15:00:00,296.85,297.1,296.64,297.02,24340.0,288.7897,289.0329,288.5854,288.9551,24340.0
2021-12-06 15:30:00,297.11,298.0,296.66,297.31,96417.0,289.0426,289.9084,288.6048,289.2372,96417.0
2021-12-07 09:30:00,300.2,300.37,298.26,299.82,52882.0,292.0487,292.2141,290.1614,291.679,52882.0
2021-12-07 10:00:00,299.99,300.47,299.23,300.12,52562.0,291.8444,292.3114,291.1051,291.9709,52562.0
2021-12-07 10:30:00,300.21,301.55,300.12,301.32,22198.0,292.0584,293.3621,291.9709,293.1383,22198.0
2021-12-07 11:00:00,301.43,302.81,301.43,302.81,39696.0,293.2453,294.5878,293.2453,294.5878,39696.0
2021-12-07 11:30:00,302.64,302.65,300.77,300.77,21280.0,294.4225,294.4322,292.6032,292.6032,21280.0
2021-12-07 12:00:00,300.64,301.39,300.43,300.43,21204.0,292.4768,293.2064,292.2725,292.2725,21204.0
2021-12-07 12:30:00,300.4,300.59,299.83,300.31,28039.0,292.2433,292.4281,291.6888,292.1557,28039.0
2021-12-07 13:00:00,300.25,300.7,299.79,300.51,19834.0,292.0974,292.5351,291.6498,292.3503,19834.0
2021-12-07 13:30:00,300.45,300.75,300.27,300.3,18892.0,292.2919,292.5838,292.1168,292.146,18892.0
2021-12-07 14:00:00,300.25,300.8,300.01,300.5,20525.0,292.0974,292.6324,291.8639,292.3406,20525.0
2021-12-07 14:30:00,300.44,300.92,300.35,300.65,21410.0,292.2822,292.7492,292.1946,292.4865,21410.0
2021-12-07 15:00:00,300.59,300.83,300.39,300.54,35842.0,292.4281,292.6616,292.2336,292.3795,35842.0
2021-12-07 15:30:00,300.51,301.11,299.9,300.71,102365.0,292.3503,292.934,291.7569,292.5449,102365.0
2021-12-08 09:30:00,301.84,303.92,300.56,302.7,42959.0,293.6442,295.6677,292.3989,294.4808,42959.0
2021-12-08 10:00:00,302.95,303.23,300.94,300.94,23185.0,294.724,294.9964,292.7686,292.7686,23185.0
2021-12-08 10:30:00,300.91,301.6,299.63,299.63,21065.0,292.7394,293.4107,291.4942,291.4942,21065.0
2021-12-08 11:00:00,299.67,301.57,299.67,301.48,13578.0,291.5331,293.3815,291.5331,293.294,13578.0
2021-12-08 11:30:00,301.6,301.6,300.74,301.32,15079.0,293.4107,293.4107,292.5741,293.1383,15079.0
2021-12-08 12:00:00,301.31,301.35,300.43,300.66,11328.0,293.1286,293.1675,292.2725,292.4962,11328.0
2021-12-08 12:30:00,300.83,301.01,300.38,300.49,13013.0,292.6616,292.8367,292.2238,292.3308,13013.0
2021-12-08 13:00:00,300.38,300.96,300.32,300.89,16835.0,292.2238,292.7881,292.1655,292.72,16835.0
2021-12-08 13:30:00,300.91,301.51,300.62,300.65,17509.0,292.7394,293.3231,292.4573,292.4865,17509.0
2021-12-08 14:00:00,300.71,301.42,300.67,300.87,13708.0,292.5449,293.2356,292.506,292.7005,13708.0
2021-12-08 14:30:00,300.82,300.82,300.47,300.7,19674.0,292.6519,292.6519,292.3114,292.5351,19674.0
2021-12-08 15:00:00,300.71,300.75,300.31,300.75,21469.0,292.5449,292.5838,292.1557,292.5838,21469.0
2021-12-08 15:30:00,300.7,301.42,300.63,300.88,91491.0,292.5351,293.2356,292.467,292.7102,91491.0
2021-12-09 09:30:00,299.47,300.57,298.66,299.61,30698.0,291.3385,292.4087,290.5505,291.4747,30698.0
2021-12-09 10:00:00,299.78,300.4,299.41,299.83,27680.0,291.6401,292.2433,291.2802,291.6888,27680.0
2021-12-09 10:30:00,299.74,299.74,298.97,299.23,16250.0,291.6012,291.6012,290.8521,291.1051,16250.0
2021-12-09 11:00:00,299.21,299.74,298.94,299.74,41310.0,291.0856,291.6012,290.8229,291.6012,41310.0
2021-12-09 11:30:00,299.79,299.86,299.33,299.78,15029.0,291.6498,291.7179,291.2023,291.6401,15029.0
2021-12-09 12:00:00,299.62,299.96,299.6,299.63,16304.0,291.4845,291.8152,291.465,291.4942,16304.0
2021-12-09 12:30:00,299.63,299.94,299.41,299.41,28933.0,291.4942,291.7958,291.2802,291.2802,28933.0
2021-12-09 13:00:00,299.54,299.55,298.69,298.79,32528.0,291.4066,291.4164,290.5797,290.677,32528.0
2021-12-09 13:30:00,298.78,299.15,298.46,298.85,37786.0,290.6673,291.0272,290.356,290.7354,37786.0
2021-12-09 14:00:00,298.92,298.92,297.7,298.12,58616.0,290.8035,290.8035,289.6166,290.0252,58616.0
2021-12-09 14:30:00,298.11,298.14,297.18,297.58,24343.0,290.0155,290.0446,289.1107,289.4999,24343.0
2021-12-09 15:00:00,297.41,297.85,296.51,296.82,47816.0,289.3345,289.7625,288.4589,288.7605,47816.0
2021-12-09 15:30:00,296.88,296.89,295.44,295.46,125254.0,288.8189,288.8286,287.418,287.4374,125254.0
2021-12-10 09:30:00,297.7,297.7,293.41,293.42,134281.0,289.6166,289.6166,285.4431,285.4528,134281.0
2021-12-10 10:00:00,293.6,294.24,291.48,293.62,81633.0,285.6279,286.2505,283.5655,285.6474,81633.0
2021-12-10 10:30:00,293.75,293.93,292.07,293.31,48299.0,285.7738,285.949,284.1395,285.3458,48299.0
2021-12-10 11:00:00,293.21,294.14,292.9,294.1,47445.0,285.2485,286.1533,284.9469,286.1143,47445.0
2021-12-10 11:30:00,293.97,294.0,292.71,293.77,32570.0,285.9879,286.0171,284.7621,285.7933,32570.0
2021-12-10 12:00:00,293.75,294.11,293.26,293.85,32487.0,285.7738,286.1241,285.2972,285.8711,32487.0
2021-12-10 12:30:00,293.84,293.85,293.44,293.67,30007.0,285.8614,285.8711,285.4723,285.696,30007.0
2021-12-10 13:00:00,293.74,294.34,293.59,293.86,27262.0,285.7641,286.3478,285.6182,285.8809,27262.0
2021-12-10 13:30:00,293.86,294.04,293.54,293.81,32931.0,285.8809,286.056,285.5696,285.8322,32931.0
2021-12-10 14:00:00,293.81,294.06,293.61,293.96,27379.0,285.8322,286.0754,285.6377,285.9781,27379.0
2021-12-10 14:30:00,293.96,294.02,293.61,293.68,37367.0,285.9781,286.0365,285.6377,285.7057,37367.0
2021-12-10 15:00:00,293.75,294.2,293.6,293.85,27254.0,285.7738,286.2116,285.6279,285.8711,27254.0
2021-12-10 15:30:00,293.86,294.42,293.35,293.74,165147.0,285.8809,286.4257,285.3847,285.7641,165147.0
2021-12-13 09:30:00,293.72,294.94,291.6,292.4,52489.0,285.7447,286.9315,283.6822,284.4605,52489.0
2021-12-13 10:00:00,292.36,293.89,292.35,292.99,38031.0,284.4216,285.91,284.4119,285.0345,38031.0
2021-12-13 10:30:00,293.09,293.96,292.72,293.51,27261.0,285.1318,285.9781,284.7718,285.5404,27261.0
2021-12-13 11:00:00,293.43,293.83,292.54,293.78,33696.0,285.4625,285.8517,284.5967,285.803,33696.0
2021-12-13 11:30:00,293.8,295.0,293.53,294.97,38619.0,285.8225,286.9899,285.5598,286.9607,38619.0
2021-12-13 12:00:00,294.91,296.27,294.4,295.39,21834.0,286.9024,288.2254,286.4062,287.3693,21834.0
2021-12-13 12:30:00,295.35,295.84,294.75,294.79,27081.0,287.3304,287.8071,286.7467,286.7856,27081.0
2021-12-13 13:00:00,294.77,296.11,294.71,296.11,20895.0,286.7662,288.0698,286.7078,288.0698,20895.0
2021-12-13 13:30:00,296.19,296.21,294.3,294.41,26050.0,288.1476,288.1671,286.3089,286.4159,26050.0
2021-12-13 14:00:00,294.43,294.79,294.13,294.55,27137.0,286.4354,286.7856,286.1435,286.5521,27137.0
2021-12-13 14:30:00,294.55,294.7,294.03,294.06,24497.0,286.5521,286.6981,286.0462,286.0754,24497.0
2021-12-13 15:00:00,294.11,295.05,294.03,294.44,44856.0,286.1241,287.0386,286.0462,286.4451,44856.0
2021-12-13 15:30:00,294.48,295.18,293.74,293.99,146970.0,286.484,287.165,285.7641,286.0073,146970.0
2021-12-14 09:30:00,292.46,295.19,290.99,293.81,70581.0,284.5189,287.1747,283.0888,285.8322,70581.0
2021-12-14 10:00:00,294.08,296.3,294.08,295.73,46841.0,286.0949,288.2546,286.0949,287.7001,46841.0
2021-12-14 10:30:00,295.56,295.63,293.04,293.73,31084.0,287.5347,287.6028,285.0831,285.7544,31084.0
2021-12-14 11:00:00,293.81,294.26,292.05,292.63,55107.0,285.8322,286.27,284.12,284.6843,55107.0
2021-12-14 11:30:00,292.49,293.45,290.95,291.25,35588.0,284.5481,285.482,283.0499,283.3417,35588.0
2021-12-14 12:00:00,291.12,292.21,290.75,292.21,41978.0,283.2153,284.2757,282.8553,284.2757,41978.0
2021-12-14 12:30:00,292.16,292.77,291.91,292.61,24623.0,284.227,284.8205,283.9838,284.6648,24623.0
2021-12-14 13:00:00,292.64,293.25,292.38,292.65,26983.0,284.694,285.2874,284.441,284.7037,26983.0
2021-12-14 13:30:00,292.64,293.34,292.55,293.13,22911.0,284.694,285.375,284.6064,285.1707,22911.0
2021-12-14 14:00:00,293.22,294.17,293.02,293.86,33517.0,285.2582,286.1824,285.0637,285.8809,33517.0
2021-12-14 14:30:00,293.78,294.54,293.68,294.27,27890.0,285.803,286.5424,285.7057,286.2797,27890.0
2021-12-14 15:00:00,294.26,294.92,294.02,294.76,54974.0,286.27,286.9121,286.0365,286.7564,54974.0
2021-12-14 15:30:00,294.76,295.13,293.59,294.25,169894.0,286.7564,287.1164,285.6182,286.2603,169894.0
2021-12-15 09:30:00,294.17,295.54,291.2,292.46,64381.0,286.1824,287.5152,283.2931,284.5189,64381.0
2021-12-15 10:00:00,292.2,294.46,292.19,294.38,44817.0,284.2659,286.4646,284.2562,286.3867,44817.0
2021-12-15 10:30:00,294.26,295.08,293.17,293.61,41158.0,286.27,287.0677,285.2096,285.6377,41158.0
2021-12-15 11:00:00,293.67,294.25,293.23,293.71,29728.0,285.696,286.2603,285.268,285.7349,29728.0
2021-12-15 11:30:00,293.69,294.1,293.24,293.64,27591.0,285.7155,286.1143,285.2777,285.6668,27591.0
2021-12-15 12:00:00,293.67,294.25,293.36,294.17,30778.0,285.696,286.2603,285.3944,286.1824,30778.0
2021-12-15 12:30:00,294.13,294.54,294.02,294.47,41827.0,286.1435,286.5424,286.0365,286.4743,41827.0
2021-12-15 13:00:00,294.44,294.54,293.75,294.17,41898.0,286.4451,286.5424,285.7738,286.1824,41898.0
2021-12-15 13:30:00,294.24,294.67,292.78,293.15,44882.0,286.2505,286.6689,284.8302,285.1901,44882.0
2021-12-15 14:00:00,293.15,294.25,291.29,292.07,83498.0,285.1901,286.2603,283.3806,284.1395,83498.0
2021-12-15 14:30:00,292.07,293.89,292.03,292.86,61708.0,284.1395,285.91,284.1006,284.908,61708.0
2021-12-15 15:00:00,292.86,295.99,292.79,295.72,89062.0,284.908,287.953,284.8399,287.6904,89062.0
2021-12-15 15:30:00,295.73,296.16,294.33,295.92,146242.0,287.7001,288.1184,286.3381,287.8849,146242.0
2021-12-16 09:30:00,296.65,298.32,295.3,295.7,96960.0,288.5951,290.2198,287.2818,287.6709,96960.0
2021-12-16 10:00:00,295.65,297.77,294.63,297.15,60774.0,287.6223,289.6847,286.63,289.0815,60774.0
2021-12-16 10:30:00,297.15,298.02,296.34,297.37,48412.0,289.0815,289.9279,288.2935,289.2956,48412.0
2021-12-16 11:00:00,297.28,297.44,295.98,296.32,80013.0,289.208,289.3637,287.9433,288.2741,80013.0
2021-12-16 11:30:00,296.44,297.02,295.88,296.97,55606.0,288.3908,288.9551,287.846,288.9064,55606.0
2021-12-16 12:00:00,296.82,297.32,296.07,297.0,54606.0,288.7605,289.2469,288.0309,288.9356,54606.0
2021-12-16 12:30:00,297.0,297.07,295.91,295.97,38683.0,288.9356,289.0037,287.8752,287.9336,38683.0
2021-12-16 13:00:00,295.92,296.68,295.05,296.61,54818.0,287.8849,288.6243,287.0386,288.5562,54818.0
2021-12-16 13:30:00,296.54,296.54,295.46,295.8,39018.0,288.4881,288.4881,287.4374,287.7682,39018.0
2021-12-16 14:00:00,295.76,296.14,294.92,294.92,51776.0,287.7293,288.099,286.9121,286.9121,51776.0
2021-12-16 14:30:00,294.88,295.05,293.27,293.76,42342.0,286.8732,287.0386,285.3069,285.7836,42342.0
2021-12-16 15:00:00,293.78,295.29,293.38,295.2,52087.0,285.803,287.272,285.4139,287.1845,52087.0
2021-12-16 15:30:00,295.29,296.05,294.67,295.1,117685.0,287.272,288.0114,286.6689,287.0872,117685.0
2021-12-17 09:30:00,294.95,295.03,291.5,291.89,272702.0,286.9413,287.0191,283.5849,283.9644,272702.0
2021-12-17 10:00:00,291.78,291.86,289.73,290.38,66010.0,283.8573,283.9352,281.863,282.4954,66010.0
2021-12-17 10:30:00,290.35,293.48,289.92,293.16,54172.0,282.4662,285.5112,282.0478,285.1999,54172.0
2021-12-17 11:00:00,293.29,295.25,293.08,294.92,37645.0,285.3263,287.2331,285.122,286.9121,37645.0
2021-12-17 11:30:00,294.89,295.0,292.31,293.38,30016.0,286.8829,286.9899,284.3729,285.4139,30016.0
2021-12-17 12:00:00,293.12,293.95,292.54,293.7,32930.0,285.161,285.9684,284.5967,285.7252,32930.0
2021-12-17 12:30:00,293.75,294.97,293.74,294.1,27701.0,285.7738,286.9607,285.7641,286.1143,27701.0
2021-12-17 13:00:00,293.84,294.86,293.75,294.86,26953.0,285.8614,286.8537,285.7738,286.8537,26953.0
2021-12-17 13:30:00,294.86,295.39,294.41,295.2,35318.0,286.8537,287.3693,286.4159,287.1845,35318.0
2021-12-17 14:00:00,295.16,295.31,293.24,293.6,40463.0,287.1456,287.2915,285.2777,285.6279,40463.0
2021-12-17 14:30:00,293.58,293.65,292.8,293.19,34376.0,285.6085,285.6766,284.8496,285.2291,34376.0
2021-12-17 15:00:00,293.19,293.39,292.57,293.18,51667.0,285.2291,285.4236,284.6259,285.2193,51667.0
2021-12-17 15:30:00,293.18,293.91,292.07,292.57,195704.0,285.2193,285.9295,284.1395,284.6259,195704.0
2021-12-20 09:30:00,289.83,290.35,287.46,288.59,75166.0,281.9603,282.4662,279.6546,280.754,75166.0
2021-12-20 10:00:00,288.6,288.6,286.83,287.29,71943.0,280.7637,280.7637,279.0417,279.4893,71943.0
2021-12-20 10:30:00,287.38,289.25,287.04,288.23,37560.0,279.5768,281.396,279.246,280.4037,37560.0
2021-12-20 11:00:00,288.14,290.11,287.74,289.75,53350.0,280.3162,282.2327,279.927,281.8825,53350.0
2021-12-20 11:30:00,289.66,291.07,289.38,289.92,59675.0,281.7949,283.1666,281.5225,282.0478,59675.0
2021-12-20 12:00:00,289.92,289.93,288.42,289.44,54586.0,282.0478,282.0576,280.5886,281.5809,54586.0
2021-12-20 12:30:00,289.3,289.31,288.36,288.44,28418.0,281.4447,281.4544,280.5302,280.608,28418.0
2021-12-20 13:00:00,288.43,289.45,288.14,288.92,34713.0,280.5983,281.5906,280.3162,281.075,34713.0
2021-12-20 13:30:00,288.88,290.63,288.62,290.15,35294.0,281.0361,282.7386,280.7831,282.2716,35294.0
2021-12-20 14:00:00,290.01,290.4,289.77,290.14,29438.0,282.1354,282.5148,281.9019,282.2619,29438.0
2021-12-20 14:30:00,290.2,290.21,289.51,289.76,31721.0,282.3202,282.33,281.649,281.8922,31721.0
2021-12-20 15:00:00,289.74,290.37,289.58,290.3,39906.0,281.8727,282.4856,281.7171,282.4175,39906.0
2021-12-20 15:30:00,290.25,291.2,289.72,290.73,125535.0,282.3689,283.2931,281.8533,282.8359,125535.0
2021-12-21 09:30:00,292.42,293.68,291.76,292.46,51944.0,284.48,285.7057,283.8379,284.5189,51944.0
2021-12-21 10:00:00,292.56,293.24,290.97,291.81,36278.0,284.6162,285.2777,283.0693,283.8865,36278.0
2021-12-21 10:30:00,291.89,292.09,290.68,290.84,29938.0,283.9644,284.1589,282.7872,282.9429,29938.0
2021-12-21 11:00:00,290.84,292.64,290.64,292.31,35115.0,282.9429,284.694,282.7483,284.3729,35115.0
2021-12-21 11:30:00,292.6,294.64,292.57,293.63,33844.0,284.6551,286.6397,284.6259,285.6571,33844.0
2021-12-21 12:00:00,293.74,294.78,293.74,294.37,24487.0,285.7641,286.7759,285.7641,286.377,24487.0
2021-12-21 12:30:00,294.37,296.0,294.31,296.0,27634.0,286.377,287.9628,286.3186,287.9628,27634.0
2021-12-21 13:00:00,295.88,296.13,295.0,295.44,27960.0,287.846,288.0892,286.9899,287.418,27960.0
2021-12-21 13:30:00,295.47,295.62,294.9,295.01,30271.0,287.4471,287.5931,286.8926,286.9996,30271.0
2021-12-21 14:00:00,294.94,294.98,293.73,294.09,26813.0,286.9315,286.9705,285.7544,286.1046,26813.0
2021-12-21 14:30:00,294.15,294.44,293.11,293.4,45729.0,286.163,286.4451,285.1512,285.4334,45729.0
2021-12-21 15:00:00,293.23,293.59,292.66,293.42,84136.0,285.268,285.6182,284.7134,285.4528,84136.0
2021-12-21 15:30:00,293.41,293.52,292.21,293.23,120564.0,285.4431,285.5501,284.2757,285.268,120564.0
2021-12-22 09:30:00,293.32,294.83,292.35,292.97,31539.0,285.3555,286.8245,284.4119,285.015,31539.0
2021-12-22 10:00:00,293.4,294.24,292.63,294.04,38276.0,285.4334,286.2505,284.6843,286.056,38276.0
2021-12-22 10:30:00,294.22,294.94,293.86,294.3,40009.0,286.2311,286.9315,285.8809,286.3089,40009.0
2021-12-22 11:00:00,294.31,294.89,293.97,294.16,26787.0,286.3186,286.8829,285.9879,286.1727,26787.0
2021-12-22 11:30:00,294.44,294.58,293.71,294.07,18753.0,286.4451,286.5813,285.7349,286.0852,18753.0
2021-12-22 12:00:00,294.02,294.02,293.09,293.29,12491.0,286.0365,286.0365,285.1318,285.3263,12491.0
2021-12-22 12:30:00,293.42,293.78,292.98,293.5,11156.0,285.4528,285.803,285.0248,285.5306,11156.0
2021-12-22 13:00:00,293.7,294.35,293.5,294.2,15249.0,285.7252,286.3576,285.5306,286.2116,15249.0
2021-12-22 13:30:00,294.13,294.19,293.5,293.5,9454.0,286.1435,286.2019,285.5306,285.5306,9454.0
2021-12-22 14:00:00,293.41,293.55,293.12,293.37,11925.0,285.4431,285.5793,285.161,285.4042,11925.0
2021-12-22 14:30:00,293.22,293.56,293.08,293.36,15104.0,285.2582,285.589,285.122,285.3944,15104.0
2021-12-22 15:00:00,293.42,293.98,293.34,293.97,12679.0,285.4528,285.9976,285.375,285.9879,12679.0
2021-12-22 15:30:00,293.91,294.42,293.63,293.95,92252.0,285.9295,286.4257,285.6571,285.9684,92252.0
2021-12-23 09:30:00,295.0,296.18,294.02,294.05,44829.0,286.9899,288.1379,286.0365,286.0657,44829.0
2021-12-23 10:00:00,294.25,294.43,293.59,294.0,77578.0,286.2603,286.4354,285.6182,286.0171,77578.0
2021-12-23 10:30:00,294.0,294.13,292.82,293.47,43019.0,286.0171,286.1435,284.8691,285.5015,43019.0
2021-12-23 11:00:00,293.43,293.63,292.63,293.18,30947.0,285.4625,285.6571,284.6843,285.2193,30947.0
2021-12-23 11:30:00,293.16,293.26,292.63,292.91,32551.0,285.1999,285.2972,284.6843,284.9567,32551.0
2021-12-23 12:00:00,292.79,292.96,292.37,292.56,11390.0,284.8399,285.0053,284.4313,284.6162,11390.0
2021-12-23 12:30:00,292.57,292.59,292.22,292.32,21842.0,284.6259,284.6453,284.2854,284.3827,21842.0
2021-12-23 13:00:00,292.29,292.4,291.63,291.92,17011.0,284.3535,284.4605,283.7114,283.9935,17011.0
2021-12-23 13:30:00,292.12,293.1,292.05,292.74,10925.0,284.1881,285.1415,284.12,284.7913,10925.0
2021-12-23 14:00:00,292.86,293.46,292.86,293.35,10863.0,284.908,285.4917,284.908,285.3847,10863.0
2021-12-23 14:30:00,293.33,293.45,293.06,293.18,24494.0,285.3653,285.482,285.1026,285.2193,24494.0
2021-12-23 15:00:00,293.22,293.42,292.74,293.4,23788.0,285.2582,285.4528,284.7913,285.4334,23788.0
2021-12-23 15:30:00,293.22,293.52,292.4,292.4,121015.0,285.2582,285.5501,284.4605,284.4605,121015.0
2021-12-27 09:30:00,294.34,295.92,292.23,295.06,30097.0,286.3478,287.8849,284.2951,287.0483,30097.0
2021-12-27 10:00:00,295.24,296.47,294.5,295.34,21627.0,287.2234,288.42,286.5035,287.3207,21627.0
2021-12-27 10:30:00,295.37,295.78,294.83,295.34,14519.0,287.3499,287.7487,286.8245,287.3207,14519.0
2021-12-27 11:00:00,295.34,295.73,295.2,295.64,14586.0,287.3207,287.7001,287.1845,287.6125,14586.0
2021-12-27 11:30:00,295.71,296.23,295.57,296.1,19189.0,287.6806,288.1865,287.5444,288.06,19189.0
2021-12-27 12:00:00,296.12,296.71,296.12,296.68,10624.0,288.0795,288.6535,288.0795,288.6243,10624.0
2021-12-27 12:30:00,296.68,297.41,296.39,296.93,15240.0,288.6243,289.3345,288.3422,288.8675,15240.0
2021-12-27 13:00:00,296.84,297.13,296.7,297.09,10726.0,288.7799,289.0621,288.6437,289.0232,10726.0
2021-12-27 13:30:00,297.13,297.44,296.75,297.25,10151.0,289.0621,289.3637,288.6924,289.1788,10151.0
2021-12-27 14:00:00,297.34,297.67,297.09,297.67,9071.0,289.2664,289.5874,289.0232,289.5874,9071.0
2021-12-27 14:30:00,297.69,297.92,296.92,297.53,9285.0,289.6069,289.8306,288.8578,289.4512,9285.0
2021-12-27 15:00:00,297.29,297.84,297.18,297.81,8899.0,289.2177,289.7528,289.1107,289.7236,8899.0
2021-12-27 15:30:00,297.82,298.7,297.64,298.58,66067.0,289.7333,290.5894,289.5582,290.4727,66067.0
2021-12-28 09:30:00,298.69,301.28,297.78,300.36,34287.0,290.5797,293.0994,289.6944,292.2044,34287.0
2021-12-28 10:00:00,300.43,300.54,298.18,298.55,10209.0,292.2725,292.3795,290.0836,290.4435,10209.0
2021-12-28 10:30:00,298.56,298.9,298.41,298.82,6477.0,290.4532,290.784,290.3073,290.7062,6477.0
2021-12-28 11:00:00,298.92,299.83,298.87,299.31,6781.0,290.8035,291.6888,290.7548,291.1829,6781.0
2021-12-28 11:30:00,299.18,299.74,299.18,299.26,7252.0,291.0564,291.6012,291.0564,291.1342,7252.0
2021-12-28 12:00:00,299.21,299.27,298.7,298.74,9141.0,291.0856,291.144,290.5894,290.6284,9141.0
2021-12-28 12:30:00,298.79,298.9,297.99,298.78,5775.0,290.677,290.784,289.8987,290.6673,5775.0
2021-12-28 13:00:00,298.71,298.93,298.5,298.74,3848.0,290.5992,290.8132,290.3949,290.6284,3848.0
2021-12-28 13:30:00,298.82,299.13,298.57,299.13,11944.0,290.7062,291.0078,290.463,291.0078,11944.0
2021-12-28 14:00:00,298.98,299.04,298.28,298.59,6887.0,290.8618,290.9202,290.1808,290.4824,6887.0
2021-12-28 14:30:00,298.55,298.55,298.0,298.03,10117.0,290.4435,290.4435,289.9084,289.9376,10117.0
2021-12-28 15:00:00,298.08,298.11,297.62,297.7,19711.0,289.9863,290.0155,289.5388,289.6166,19711.0
2021-12-28 15:30:00,297.75,297.82,296.7,297.0,127365.0,289.6652,289.7333,288.6437,288.9356,127365.0
2021-12-29 09:30:00,296.46,299.75,295.66,298.76,20648.0,288.4103,291.6109,287.632,290.6478,20648.0
2021-12-29 10:00:00,298.91,300.17,298.65,299.54,65027.0,290.7937,292.0195,290.5408,291.4066,65027.0
2021-12-29 10:30:00,299.73,299.83,299.0,299.5,15356.0,291.5915,291.6888,290.8813,291.3677,15356.0
2021-12-29 11:00:00,299.36,299.43,298.49,298.69,22828.0,291.2315,291.2996,290.3851,290.5797,22828.0
2021-12-29 11:30:00,298.71,299.02,298.49,298.53,12443.0,290.5992,290.9008,290.3851,290.4241,12443.0
2021-12-29 12:00:00,298.34,298.58,297.59,297.82,18403.0,290.2392,290.4727,289.5096,289.7333,18403.0
2021-12-29 12:30:00,297.64,297.99,297.64,297.74,9828.0,289.5582,289.8987,289.5582,289.6555,9828.0
2021-12-29 13:00:00,297.9,298.8,297.89,298.63,11777.0,289.8112,290.6867,289.8014,290.5213,11777.0
2021-12-29 13:30:00,298.63,298.97,297.96,298.55,19874.0,290.5213,290.8521,289.8695,290.4435,19874.0
2021-12-29 14:00:00,298.47,298.77,298.41,298.63,9908.0,290.3657,290.6575,290.3073,290.5213,9908.0
2021-12-29 14:30:00,298.56,298.92,298.48,298.68,18817.0,290.4532,290.8035,290.3754,290.57,18817.0
2021-12-29 15:00:00,298.75,300.2,298.74,299.95,44934.0,290.6381,292.0487,290.6284,291.8055,44934.0
2021-12-29 15:30:00,300.05,301.7,300.02,300.72,166743.0,291.9028,293.508,291.8736,292.5546,166743.0
2021-12-30 09:30:00,301.98,303.56,301.18,301.48,20230.0,293.7804,295.3175,293.0021,293.294,20230.0
2021-12-30 10:00:00,301.19,301.79,300.41,301.0,24676.0,293.0118,293.5955,292.253,292.827,24676.0
2021-12-30 10:30:00,301.01,301.64,300.87,300.87,12421.0,292.8367,293.4496,292.7005,292.7005,12421.0
2021-12-30 11:00:00,301.0,301.02,299.91,300.21,6946.0,292.827,292.8464,291.7666,292.0584,6946.0
2021-12-30 11:30:00,300.16,300.93,300.16,300.36,10078.0,292.0098,292.7589,292.0098,292.2044,10078.0
2021-12-30 12:00:00,300.3,301.28,300.02,301.28,18679.0,292.146,293.0994,291.8736,293.0994,18679.0
2021-12-30 12:30:00,301.17,301.19,300.63,300.8,13077.0,292.9924,293.0118,292.467,292.6324,13077.0
2021-12-30 13:00:00,300.86,301.0,300.63,300.75,6412.0,292.6908,292.827,292.467,292.5838,6412.0
2021-12-30 13:30:00,300.78,301.33,300.61,301.22,15937.0,292.613,293.148,292.4476,293.041,15937.0
2021-12-30 14:00:00,301.15,301.18,300.86,301.12,15059.0,292.9729,293.0021,292.6908,292.9437,15059.0
2021-12-30 14:30:00,301.09,301.32,300.89,300.97,13926.0,292.9145,293.1383,292.72,292.7978,13926.0
2021-12-30 15:00:00,300.98,301.28,300.87,300.95,17049.0,292.8075,293.0994,292.7005,292.7783,17049.0
2021-12-30 15:30:00,300.96,301.17,299.82,299.82,58354.0,292.7881,292.9924,291.679,291.679,58354.0
2021-12-31 09:30:00,298.73,299.8,297.76,297.76,29516.0,290.6186,291.6596,289.675,289.675,29516.0
2021-12-31 10:00:00,297.86,299.67,297.85,299.67,11817.0,289.7723,291.5331,289.7625,291.5331,11817.0
2021-12-31 10:30:00,299.49,300.57,299.18,300.54,23754.0,291.358,292.4087,291.0564,292.3795,23754.0
2021-12-31 11:00:00,300.73,301.53,300.64,301.12,20383.0,292.5643,293.3426,292.4768,292.9437,20383.0
2021-12-31 11:30:00,301.24,301.8,300.74,301.79,14620.0,293.0605,293.6053,292.5741,293.5955,14620.0
2021-12-31 12:00:00,301.84,301.84,300.73,301.13,11273.0,293.6442,293.6442,292.5643,292.9535,11273.0
2021-12-31 12:30:00,301.16,302.56,301.04,302.56,24199.0,292.9826,294.3446,292.8659,294.3446,24199.0
2021-12-31 13:00:00,302.53,302.77,301.89,302.35,18794.0,294.3154,294.5489,293.6928,294.1403,18794.0
2021-12-31 13:30:00,302.43,302.58,302.15,302.57,6782.0,294.2182,294.3641,293.9458,294.3544,6782.0
2021-12-31 14:00:00,302.63,302.85,301.78,301.96,10896.0,294.4127,294.6268,293.5858,293.7609,10896.0
2021-12-31 14:30:00,302.1,302.17,301.38,301.39,8682.0,293.8971,293.9652,293.1967,293.2064,8682.0
2021-12-31 15:00:00,301.33,302.09,301.33,302.03,17906.0,293.148,293.8874,293.148,293.829,17906.0
2021-12-31 15:30:00,302.05,302.35,300.46,300.54,74291.0,293.8485,294.1403,292.3017,292.3795,74291.0
2022-01-03 09:30:00,300.18,300.52,295.54,297.25,58661.0,292.0293,292.36,287.5152,289.1788,58661.0
2022-01-03 10:00:00,297.07,298.55,295.11,297.8,46876.0,289.0037,290.4435,287.0969,289.7139,46876.0
2022-01-03 10:30:00,297.92,297.92,296.0,296.26,32423.0,289.8306,289.8306,287.9628,288.2157,32423.0
2022-01-03 11:00:00,296.26,296.26,294.39,295.13,23744.0,288.2157,288.2157,286.3965,287.1164,23744.0
2022-01-03 11:30:00,295.21,295.37,294.14,294.71,25760.0,287.1942,287.3499,286.1533,286.7078,25760.0
2022-01-03 12:00:00,294.58,295.57,294.52,295.36,21982.0,286.5813,287.5444,286.5229,287.3401,21982.0
2022-01-03 12:30:00,295.35,295.36,294.38,294.62,30540.0,287.3304,287.3401,286.3867,286.6202,30540.0
2022-01-03 13:00:00,294.65,295.18,294.48,295.14,15493.0,286.6494,287.165,286.484,287.1261,15493.0
2022-01-03 13:30:00,295.12,295.21,294.03,294.66,24494.0,287.1066,287.1942,286.0462,286.6591,24494.0
2022-01-03 14:00:00,294.55,295.15,294.47,294.5,19580.0,286.5521,287.1358,286.4743,286.5035,19580.0
2022-01-03 14:30:00,294.44,295.05,294.38,294.43,20544.0,286.4451,287.0386,286.3867,286.4354,20544.0
2022-01-03 15:00:00,294.49,294.53,293.43,293.48,24554.0,286.4938,286.5327,285.4625,285.5112,24554.0
2022-01-03 15:30:00,293.56,294.17,292.7,293.21,75171.0,285.589,286.1824,284.7524,285.2485,75171.0
2022-01-04 09:30:00,294.05,294.94,292.49,293.03,27580.0,286.0657,286.9315,284.5481,285.0734,27580.0
2022-01-04 10:00:00,292.84,293.98,290.75,291.24,40859.0,284.8886,285.9976,282.8553,283.332,40859.0
2022-01-04 10:30:00,291.38,291.48,290.17,291.17,47966.0,283.4682,283.5655,282.2911,283.2639,47966.0
2022-01-04 11:00:00,291.29,293.7,290.99,292.89,36476.0,283.3806,285.7252,283.0888,284.9372,36476.0
2022-01-04 11:30:00,292.9,294.46,292.89,293.87,33485.0,284.9469,286.4646,284.9372,285.8906,33485.0
2022-01-04 12:00:00,293.87,294.43,292.87,292.91,16629.0,285.8906,286.4354,284.9177,284.9567,16629.0
2022-01-04 12:30:00,292.85,293.19,292.26,293.17,18419.0,284.8983,285.2291,284.3243,285.2096,18419.0
2022-01-04 13:00:00,292.67,293.03,292.25,292.37,28904.0,284.7232,285.0734,284.3146,284.4313,28904.0
2022-01-04 13:30:00,292.46,293.03,292.0,292.76,36621.0,284.5189,285.0734,284.0714,284.8107,36621.0
2022-01-04 14:00:00,292.76,293.18,292.76,293.12,12781.0,284.8107,285.2193,284.8107,285.161,12781.0
2022-01-04 14:30:00,293.12,293.84,292.89,293.57,35446.0,285.161,285.8614,284.9372,285.5987,35446.0
2022-01-04 15:00:00,293.62,293.95,293.43,293.64,34696.0,285.6474,285.9684,285.4625,285.6668,34696.0
2022-01-04 15:30:00,293.54,294.54,293.32,294.33,190635.0,285.5696,286.5424,285.3555,286.3381,190635.0
2022-01-05 09:30:00,293.77,295.26,293.04,293.92,33732.0,285.7933,287.2428,285.0831,285.9392,33732.0
2022-01-05 10:00:00,293.84,295.22,293.54,295.15,24559.0,285.8614,287.2039,285.5696,287.1358,24559.0
2022-01-05 10:30:00,294.92,294.92,293.79,294.05,25689.0,286.9121,286.9121,285.8128,286.0657,25689.0
2022-01-05 11:00:00,294.0,294.03,292.5,293.5,66595.0,286.0171,286.0462,284.5578,285.5306,66595.0
2022-01-05 11:30:00,293.51,294.19,293.45,293.58,39935.0,285.5404,286.2019,285.482,285.6085,39935.0
2022-01-05 12:00:00,294.08,294.54,293.86,294.23,19651.0,286.0949,286.5424,285.8809,286.2408,19651.0
2022-01-05 12:30:00,294.14,294.49,293.68,294.4,28131.0,286.1533,286.4938,285.7057,286.4062,28131.0
2022-01-05 13:00:00,294.44,294.44,293.29,293.29,10882.0,286.4451,286.4451,285.3263,285.3263,10882.0
2022-01-05 13:30:00,293.43,294.23,293.37,294.23,27120.0,285.4625,286.2408,285.4042,286.2408,27120.0
2022-01-05 14:00:00,294.22,294.51,292.61,292.88,75871.0,286.2311,286.5132,284.6648,284.9275,75871.0
2022-01-05 14:30:00,293.0,293.01,291.28,291.75,44105.0,285.0442,285.0539,283.3709,283.8282,44105.0
2022-01-05 15:00:00,291.7,292.17,290.92,292.17,52194.0,283.7795,284.2368,283.0207,284.2368,52194.0
2022-01-05 15:30:00,292.01,293.17,291.79,293.0,288036.0,284.0811,285.2096,283.8671,285.0442,288036.0
2022-01-06 09:30:00,289.36,293.51,289.0,289.56,242309.0,281.5031,285.5404,281.1528,281.6976,242309.0
2022-01-06 10:00:00,289.79,290.98,288.99,289.4,87620.0,281.9214,283.0791,281.1431,281.542,87620.0
2022-01-06 10:30:00,289.22,290.16,288.89,289.09,42515.0,281.3669,282.2813,281.0458,281.2404,42515.0
2022-01-06 11:00:00,289.14,289.2,287.82,288.06,36523.0,281.289,281.3474,280.0049,280.2383,36523.0
2022-01-06 11:30:00,288.04,289.42,287.75,289.38,28075.0,280.2189,281.5614,279.9368,281.5225,28075.0
2022-01-06 12:00:00,289.36,289.84,289.06,289.64,18582.0,281.5031,281.97,281.2112,281.7754,18582.0
2022-01-06 12:30:00,289.43,290.5,289.43,290.11,18947.0,281.5711,282.6121,281.5711,282.2327,18947.0
2022-01-06 13:00:00,289.97,290.0,288.5,288.56,16341.0,282.0965,282.1257,280.6664,280.7248,16341.0
2022-01-06 13:30:00,288.32,288.76,287.8,288.53,27482.0,280.4913,280.9193,279.9854,280.6956,27482.0
2022-01-06 14:00:00,288.5,289.1,288.28,288.91,25502.0,280.6664,281.2501,280.4524,281.0653,25502.0
2022-01-06 14:30:00,288.96,290.55,288.56,290.47,43348.0,281.1139,282.6607,280.7248,282.5829,43348.0
2022-01-06 15:00:00,290.5,291.61,290.44,291.51,66966.0,282.6121,283.692,282.5537,283.5947,66966.0
2022-01-06 15:30:00,291.42,291.52,290.26,290.59,129537.0,283.5071,283.6044,282.3786,282.6997,129537.0
2022-01-07 09:30:00,290.25,290.49,288.01,288.26,32746.0,282.3689,282.6024,280.1897,280.4329,32746.0
2022-01-07 10:00:00,288.51,288.83,287.01,287.05,43024.0,280.6761,280.9874,279.2169,279.2558,43024.0
2022-01-07 10:30:00,287.06,287.31,285.17,285.84,47141.0,279.2655,279.5087,277.4268,278.0786,47141.0
2022-01-07 11:00:00,285.77,286.27,285.33,285.62,45123.0,278.0105,278.497,277.5825,277.8646,45123.0
2022-01-07 11:30:00,285.63,286.58,285.5,286.43,45622.0,277.8743,278.7985,277.7479,278.6526,45622.0
2022-01-07 12:00:00,286.51,286.51,285.15,285.44,50808.0,278.7304,278.7304,277.4074,277.6895,50808.0
2022-01-07 12:30:00,285.31,285.37,284.68,285.03,33316.0,277.563,277.6214,276.9501,277.2906,33316.0
2022-01-07 13:00:00,284.97,285.35,284.5,284.88,75107.0,277.2323,277.6019,276.775,277.1447,75107.0
2022-01-07 13:30:00,285.0,285.59,284.66,284.7,38523.0,277.2614,277.8354,276.9307,276.9696,38523.0
2022-01-07 14:00:00,284.76,285.15,284.5,284.72,34635.0,277.028,277.4074,276.775,276.989,34635.0
2022-01-07 14:30:00,284.61,285.04,284.36,284.76,44221.0,276.882,277.3004,276.6388,277.028,44221.0
2022-01-07 15:00:00,284.81,284.9,283.37,283.52,71306.0,277.0766,277.1642,275.6757,275.8216,71306.0
2022-01-07 15:30:00,283.5,283.81,282.56,282.76,159559.0,275.8022,276.1037,274.8877,275.0823,159559.0
2022-01-10 09:30:00,281.13,281.65,276.92,277.47,217236.0,273.4965,274.0024,269.4008,269.9359,217236.0
2022-01-10 10:00:00,277.39,278.55,276.45,277.94,67265.0,269.8581,270.9866,268.9436,270.3931,67265.0
2022-01-10 10:30:00,278.06,278.57,276.66,277.32,43775.0,270.5099,271.006,269.1479,269.79,43775.0
2022-01-10 11:00:00,277.33,278.96,276.82,278.96,42494.0,269.7997,271.3854,269.3035,271.3854,42494.0
2022-01-10 11:30:00,278.87,278.95,276.97,277.57,40480.0,271.2979,271.3757,269.4495,270.0332,40480.0
2022-01-10 12:00:00,277.89,277.91,276.95,277.24,25809.0,270.3445,270.364,269.43,269.7121,25809.0
2022-01-10 12:30:00,277.35,278.13,276.86,277.52,32827.0,269.8192,270.578,269.3425,269.9845,32827.0
2022-01-10 13:00:00,277.48,278.91,277.34,278.61,46179.0,269.9456,271.3368,269.8094,271.0449,46179.0
2022-01-10 13:30:00,278.69,281.32,278.6,280.66,66465.0,271.1228,273.6814,271.0352,273.0393,66465.0
2022-01-10 14:00:00,280.67,282.15,280.67,281.67,53711.0,273.049,274.4888,273.049,274.0219,53711.0
2022-01-10 14:30:00,281.74,282.14,281.1,282.02,41511.0,274.09,274.4791,273.4673,274.3624,41511.0
2022-01-10 15:00:00,282.25,282.51,281.39,282.08,53895.0,274.5861,274.839,273.7495,274.4207,53895.0
2022-01-10 15:30:00,281.99,282.63,281.55,282.0,169684.0,274.3332,274.9558,273.9051,274.3429,169684.0
2022-01-11 09:30:00,282.27,282.76,279.3,280.53,68661.0,274.6056,275.0823,271.7162,272.9128,68661.0
2022-01-11 10:00:00,280.65,282.71,280.48,281.91,61886.0,273.0296,275.0336,272.8642,274.2553,61886.0
2022-01-11 10:30:00,282.24,283.0,281.06,282.71,35715.0,274.5764,275.3157,273.4284,275.0336,35715.0
2022-01-11 11:00:00,282.69,283.62,281.98,283.07,46517.0,275.0142,275.9189,274.3234,275.3838,46517.0
2022-01-11 11:30:00,282.89,285.85,282.89,285.4,37826.0,275.2087,278.0884,275.2087,277.6506,37826.0
2022-01-11 12:00:00,285.7,287.42,285.51,287.14,35571.0,277.9424,279.6157,277.7576,279.3433,35571.0
2022-01-11 12:30:00,287.13,289.1,286.98,289.1,44521.0,279.3336,281.2501,279.1877,281.2501,44521.0
2022-01-11 13:00:00,289.07,289.14,287.74,288.13,47941.0,281.2209,281.289,279.927,280.3064,47941.0
2022-01-11 13:30:00,288.0,288.56,287.52,288.19,31145.0,280.18,280.7248,279.713,280.3648,31145.0
2022-01-11 14:00:00,288.25,288.32,286.35,287.55,36935.0,280.4232,280.4913,278.5748,279.7422,36935.0
2022-01-11 14:30:00,287.44,288.73,287.43,288.57,30875.0,279.6352,280.8902,279.6255,280.7345,30875.0
2022-01-11 15:00:00,288.57,289.37,288.52,289.22,39671.0,280.7345,281.5128,280.6859,281.3669,39671.0
2022-01-11 15:30:00,289.22,289.63,287.67,287.7,271983.0,281.3669,281.7657,279.8589,279.8881,271983.0
2022-01-12 09:30:00,288.72,290.57,288.44,290.41,51393.0,280.8804,282.6802,280.608,282.5245,51393.0
2022-01-12 10:00:00,290.59,290.94,289.58,289.84,40658.0,282.6997,283.0401,281.7171,281.97,40658.0
2022-01-12 10:30:00,289.97,290.25,288.57,289.77,27032.0,282.0965,282.3689,280.7345,281.9019,27032.0
2022-01-12 11:00:00,289.81,290.07,288.95,289.16,41845.0,281.9408,282.1938,281.1042,281.3085,41845.0
2022-01-12 11:30:00,289.05,289.5,288.19,288.31,96619.0,281.2015,281.6392,280.3648,280.4816,96619.0
2022-01-12 12:00:00,288.38,288.89,288.2,288.89,11096.0,280.5497,281.0458,280.3745,281.0458,11096.0
2022-01-12 12:30:00,288.92,288.95,288.02,288.12,45235.0,281.075,281.1042,280.1994,280.2967,45235.0
2022-01-12 13:00:00,288.09,288.63,287.91,288.12,37293.0,280.2675,280.7929,280.0924,280.2967,37293.0
2022-01-12 13:30:00,288.0,288.12,287.51,287.51,20938.0,280.18,280.2967,279.7033,279.7033,20938.0
2022-01-12 14:00:00,287.52,288.69,287.37,288.47,18064.0,279.713,280.8512,279.5671,280.6372,18064.0
2022-01-12 14:30:00,288.54,288.54,287.6,288.11,36190.0,280.7053,280.7053,279.7908,280.287,36190.0
2022-01-12 15:00:00,288.14,288.47,287.55,288.16,32975.0,280.3162,280.6372,279.7422,280.3356,32975.0
2022-01-12 15:30:00,288.26,288.96,287.67,287.7,220056.0,280.4329,281.1139,279.8589,279.8881,220056.0
2022-01-13 09:30:00,287.16,288.43,285.5,287.07,46767.0,279.3628,280.5983,277.7479,279.2752,46767.0
2022-01-13 10:00:00,286.89,286.96,285.27,285.8,21167.0,279.1001,279.1682,277.5241,278.0397,21167.0
2022-01-13 10:30:00,285.9,286.15,284.8,285.5,25184.0,278.137,278.3802,277.0669,277.7479,25184.0
2022-01-13 11:00:00,285.51,285.9,285.0,285.54,27396.0,277.7576,278.137,277.2614,277.7868,27396.0
2022-01-13 11:30:00,285.53,286.56,285.45,285.74,19834.0,277.777,278.7791,277.6992,277.9813,19834.0
2022-01-13 12:00:00,285.83,286.03,284.25,284.57,32008.0,278.0689,278.2635,276.5318,276.8431,32008.0
2022-01-13 12:30:00,284.57,284.74,283.81,284.0,15897.0,276.8431,277.0085,276.1037,276.2886,15897.0
2022-01-13 13:00:00,283.93,284.56,283.53,284.53,18875.0,276.2205,276.8334,275.8314,276.8042,18875.0
2022-01-13 13:30:00,284.46,284.64,283.91,284.45,17803.0,276.7361,276.9112,276.201,276.7264,17803.0
2022-01-13 14:00:00,284.37,284.53,282.93,282.99,18939.0,276.6485,276.8042,275.2476,275.306,18939.0
2022-01-13 14:30:00,282.96,283.33,282.31,282.32,32635.0,275.2768,275.6368,274.6445,274.6542,32635.0
2022-01-13 15:00:00,282.27,282.29,281.33,281.69,51082.0,274.6056,274.625,273.6911,274.0413,51082.0
2022-01-13 15:30:00,281.78,281.83,279.75,280.44,272807.0,274.1289,274.1775,272.154,272.8253,272807.0
2022-01-14 09:30:00,278.89,278.89,275.23,276.65,73866.0,271.3173,271.3173,267.7567,269.1382,73866.0
2022-01-14 10:00:00,276.65,276.65,272.69,273.56,94148.0,269.1382,269.1382,265.2857,266.1321,94148.0
2022-01-14 10:30:00,273.52,273.94,272.51,272.93,60314.0,266.0932,266.5017,265.1106,265.5192,60314.0
2022-01-14 11:00:00,273.05,273.34,269.49,270.59,66216.0,265.6359,265.918,262.1726,263.2427,66216.0
2022-01-14 11:30:00,270.67,273.1,270.63,272.8,56118.0,263.3205,265.6846,263.2816,265.3927,56118.0
2022-01-14 12:00:00,272.66,273.28,272.36,272.84,44684.0,265.2565,265.8597,264.9646,265.4316,44684.0
2022-01-14 12:30:00,272.84,273.48,271.43,272.02,35427.0,265.4316,266.0542,264.0599,264.6339,35427.0
2022-01-14 13:00:00,271.89,272.71,271.39,271.87,37111.0,264.5074,265.3051,264.021,264.488,37111.0
2022-01-14 13:30:00,271.88,272.02,271.26,271.84,32496.0,264.4977,264.6339,263.8945,264.4588,32496.0
2022-01-14 14:00:00,271.88,272.55,271.69,271.76,38393.0,264.4977,265.1495,264.3128,264.3809,38393.0
2022-01-14 14:30:00,271.73,273.38,271.73,272.74,47865.0,264.3518,265.957,264.3518,265.3343,47865.0
2022-01-14 15:00:00,272.76,274.19,272.32,273.95,42473.0,265.3538,266.745,264.9257,266.5115,42473.0
2022-01-14 15:30:00,274.04,274.54,273.37,273.45,202276.0,266.599,267.0855,265.9472,266.0251,202276.0
2022-01-18 09:30:00,271.0,272.96,267.69,268.4,74402.0,263.6416,265.5484,260.4215,261.1122,74402.0
2022-01-18 10:00:00,268.42,269.25,267.06,269.25,76265.0,261.1316,261.9391,259.8086,261.9391,76265.0
2022-01-18 10:30:00,269.06,270.0,268.68,269.62,62548.0,261.7543,262.6687,261.3846,262.299,62548.0
2022-01-18 11:00:00,269.61,270.61,269.02,270.01,49383.0,262.2893,263.2622,261.7153,262.6785,49383.0
2022-01-18 11:30:00,270.0,271.61,269.91,271.51,27975.0,262.6687,264.235,262.5812,264.1377,27975.0
2022-01-18 12:00:00,271.73,271.73,269.98,271.45,33026.0,264.3518,264.3518,262.6493,264.0794,33026.0
2022-01-18 12:30:00,271.47,272.34,269.85,270.02,50943.0,264.0988,264.9452,262.5228,262.6882,50943.0
2022-01-18 13:00:00,270.04,270.91,269.72,270.28,36250.0,262.7076,263.554,262.3963,262.9411,36250.0
2022-01-18 13:30:00,270.17,272.18,270.07,272.18,24142.0,262.8341,264.7895,262.7368,264.7895,24142.0
2022-01-18 14:00:00,272.15,272.37,271.55,272.32,27062.0,264.7604,264.9744,264.1766,264.9257,27062.0
2022-01-18 14:30:00,272.32,274.08,272.25,273.76,60261.0,264.9257,266.6379,264.8576,266.3266,60261.0
2022-01-18 15:00:00,273.76,274.37,272.78,273.74,87086.0,266.3266,266.9201,265.3732,266.3072,87086.0
2022-01-18 15:30:00,273.76,273.94,272.52,272.68,163744.0,266.3266,266.5017,265.1203,265.276,163744.0
2022-01-19 09:30:00,274.25,274.8,272.49,273.73,33113.0,266.8033,267.3384,265.0911,266.2974,33113.0
2022-01-19 10:00:00,273.95,274.15,272.14,272.25,43200.0,266.5115,266.706,264.7506,264.8576,43200.0
2022-01-19 10:30:00,272.25,273.92,272.01,272.9,33963.0,264.8576,266.4823,264.6242,265.49,33963.0
2022-01-19 11:00:00,272.72,274.24,272.5,273.94,42089.0,265.3149,266.7936,265.1008,266.5017,42089.0
2022-01-19 11:30:00,273.92,275.05,272.96,275.02,37373.0,266.4823,267.5816,265.5484,267.5524,37373.0
2022-01-19 12:00:00,275.34,275.34,274.08,274.9,30806.0,267.8637,267.8637,266.6379,267.4357,30806.0
2022-01-19 12:30:00,274.83,276.01,273.76,274.37,47565.0,267.3676,268.5155,266.3266,266.9201,47565.0
2022-01-19 13:00:00,274.2,274.92,273.88,274.53,27082.0,266.7547,267.4551,266.4434,267.0757,27082.0
2022-01-19 13:30:00,274.4,274.8,273.67,274.06,15112.0,266.9493,267.3384,266.2391,266.6185,15112.0
2022-01-19 14:00:00,274.15,274.37,272.95,273.51,21527.0,266.706,266.9201,265.5386,266.0834,21527.0
2022-01-19 14:30:00,273.33,273.95,273.22,273.64,17261.0,265.9083,266.5115,265.8013,266.2099,17261.0
2022-01-19 15:00:00,273.65,273.84,272.54,272.78,26748.0,266.2196,266.4045,265.1398,265.3732,26748.0
2022-01-19 15:30:00,272.65,272.73,270.39,270.72,123379.0,265.2468,265.3246,263.0481,263.3692,123379.0
2022-01-20 09:30:00,270.63,275.1,270.13,274.9,49003.0,263.2816,267.6302,262.7952,267.4357,49003.0
2022-01-20 10:00:00,274.88,275.59,273.54,274.29,40281.0,267.4162,268.1069,266.1126,266.8422,40281.0
2022-01-20 10:30:00,274.24,274.83,273.52,274.16,22531.0,266.7936,267.3676,266.0932,266.7158,22531.0
2022-01-20 11:00:00,274.15,275.38,274.06,275.07,136576.0,266.706,267.9026,266.6185,267.6011,136576.0
2022-01-20 11:30:00,275.08,275.27,274.02,274.23,21947.0,267.6108,267.7956,266.5796,266.7839,21947.0
2022-01-20 12:00:00,274.14,274.62,273.8,274.25,23110.0,266.6963,267.1633,266.3655,266.8033,23110.0
2022-01-20 12:30:00,274.34,274.78,274.0,274.09,109023.0,266.8909,267.3189,266.5601,266.6477,109023.0
2022-01-20 13:00:00,274.08,274.08,273.09,274.02,22482.0,266.6379,266.6379,265.6748,266.5796,22482.0
2022-01-20 13:30:00,274.14,274.46,273.33,273.33,43239.0,266.6963,267.0076,265.9083,265.9083,43239.0
2022-01-20 14:00:00,273.31,274.07,273.22,274.01,27941.0,265.8889,266.6282,265.8013,266.5698,27941.0
2022-01-20 14:30:00,274.01,274.07,273.48,273.71,23162.0,266.5698,266.6282,266.0542,266.278,23162.0
2022-01-20 15:00:00,273.82,274.0,272.49,273.0,39370.0,266.385,266.5601,265.0911,265.5873,39370.0
2022-01-20 15:30:00,272.99,273.0,270.02,270.25,111842.0,265.5775,265.5873,262.6882,262.9119,111842.0
2022-01-21 09:30:00,271.48,273.31,269.73,272.02,102225.0,264.1085,265.8889,262.4061,264.6339,102225.0
2022-01-21 10:00:00,272.02,272.68,270.97,272.14,42878.0,264.6339,265.276,263.6124,264.7506,42878.0
2022-01-21 10:30:00,272.01,273.2,270.23,272.05,50989.0,264.6242,265.7818,262.8925,264.6631,50989.0
2022-01-21 11:00:00,272.02,272.67,271.65,272.53,31130.0,264.6339,265.2662,264.2739,265.13,31130.0
2022-01-21 11:30:00,272.51,272.6,269.69,270.64,25760.0,265.1106,265.1981,262.3671,263.2914,25760.0
2022-01-21 12:00:00,270.54,271.61,270.24,270.89,14274.0,263.1941,264.235,262.9022,263.5346,14274.0
2022-01-21 12:30:00,270.72,271.24,269.94,270.25,13431.0,263.3692,263.8751,262.6104,262.9119,13431.0
2022-01-21 13:00:00,270.15,271.3,269.14,269.45,14178.0,262.8147,263.9334,261.8321,262.1337,14178.0
2022-01-21 13:30:00,269.48,270.36,269.24,269.24,15961.0,262.1628,263.019,261.9294,261.9294,15961.0
2022-01-21 14:00:00,269.46,269.65,268.19,268.25,30182.0,262.1434,262.3282,260.9079,260.9662,30182.0
2022-01-21 14:30:00,268.25,268.78,267.3,267.45,59720.0,260.9662,261.4819,260.042,260.188,59720.0
2022-01-21 15:00:00,267.49,267.69,265.58,266.03,67998.0,260.2269,260.4215,258.3687,258.8065,67998.0
2022-01-21 15:30:00,265.97,267.9,265.89,266.36,262192.0,258.7482,260.6258,258.6703,259.1276,262192.0
2022-01-24 09:30:00,265.37,267.67,264.93,265.5,122072.0,258.1644,260.402,257.7364,258.2909,122072.0
2022-01-24 10:00:00,265.56,267.52,263.89,267.52,85570.0,258.3493,260.2561,256.7246,260.2561,85570.0
2022-01-24 10:30:00,267.62,268.96,266.62,268.13,57574.0,260.3534,261.657,259.3805,260.8495,57574.0
2022-01-24 11:00:00,268.0,268.33,265.84,268.27,58401.0,260.723,261.0441,258.6217,260.9857,58401.0
2022-01-24 11:30:00,268.34,268.53,265.93,267.61,50625.0,261.0538,261.2386,258.7092,260.3436,50625.0
2022-01-24 12:00:00,268.04,268.04,265.17,266.11,38470.0,260.7619,260.7619,257.9699,258.8844,38470.0
2022-01-24 12:30:00,266.13,267.26,265.49,266.64,31345.0,258.9038,260.0031,258.2812,259.4,31345.0
2022-01-24 13:00:00,266.84,268.39,265.93,267.91,33218.0,259.5945,261.1024,258.7092,260.6355,33218.0
2022-01-24 13:30:00,267.79,271.22,267.79,271.21,47652.0,260.5187,263.8556,260.5187,263.8459,47652.0
2022-01-24 14:00:00,271.31,272.23,268.38,268.91,53729.0,263.9432,264.8382,261.0927,261.6083,53729.0
2022-01-24 14:30:00,268.68,269.73,266.91,269.73,45780.0,261.3846,262.4061,259.6626,262.4061,45780.0
2022-01-24 15:00:00,269.62,272.14,269.42,271.39,54233.0,262.299,264.7506,262.1045,264.021,54233.0
2022-01-24 15:30:00,271.25,275.5,270.86,273.65,356913.0,263.8848,268.0194,263.5054,266.2196,356913.0
2022-01-25 09:30:00,270.19,270.4,263.74,264.16,75483.0,262.8536,263.0579,256.5787,256.9873,75483.0
2022-01-25 10:00:00,264.09,268.1,263.81,268.02,80264.0,256.9192,260.8203,256.6468,260.7425,80264.0
2022-01-25 10:30:00,268.18,270.53,267.74,269.19,70976.0,260.8981,263.1843,260.4701,261.8807,70976.0
2022-01-25 11:00:00,269.15,269.28,267.92,268.3,41418.0,261.8418,261.9683,260.6452,261.0149,41418.0
2022-01-25 11:30:00,268.49,268.66,266.95,268.11,53580.0,261.1997,261.3651,259.7015,260.83,53580.0
2022-01-25 12:00:00,267.82,269.95,267.76,269.81,29366.0,260.5479,262.6201,260.4896,262.4839,29366.0
2022-01-25 12:30:00,269.59,269.64,268.34,268.95,29552.0,262.2699,262.3185,261.0538,261.6472,29552.0
2022-01-25 13:00:00,268.67,269.06,267.91,269.06,17705.0,261.3748,261.7543,260.6355,261.7543,17705.0
2022-01-25 13:30:00,269.12,270.81,269.12,270.73,13627.0,261.8126,263.4567,261.8126,263.3789,13627.0
2022-01-25 14:00:00,270.54,271.34,270.0,270.91,48081.0,263.1941,263.9723,262.6687,263.554,48081.0
2022-01-25 14:30:00,270.91,271.3,269.5,270.73,101884.0,263.554,263.9334,262.1823,263.3789,101884.0
2022-01-25 15:00:00,270.77,271.03,268.51,268.51,78724.0,263.4178,263.6708,261.2192,261.2192,78724.0
2022-01-25 15:30:00,268.69,269.15,267.2,267.82,181821.0,261.3943,261.8418,259.9448,260.5479,181821.0
2022-01-26 09:30:00,268.61,273.91,268.61,272.58,40105.0,261.3165,266.4726,261.3165,265.1787,40105.0
2022-01-26 10:00:00,272.63,273.08,270.89,271.0,33054.0,265.2273,265.6651,263.5346,263.6416,33054.0
2022-01-26 10:30:00,270.96,271.52,269.94,271.15,32179.0,263.6027,264.1475,262.6104,263.7875,32179.0
2022-01-26 11:00:00,271.06,271.44,270.33,270.92,30182.0,263.6999,264.0696,262.9898,263.5637,30182.0
2022-01-26 11:30:00,271.1,271.87,270.62,271.35,38806.0,263.7389,264.488,263.2719,263.9821,38806.0
2022-01-26 12:00:00,271.28,271.91,270.98,271.85,25724.0,263.914,264.5269,263.6221,264.4685,25724.0
2022-01-26 12:30:00,271.73,272.3,271.32,272.22,30553.0,264.3518,264.9063,263.9529,264.8285,30553.0
2022-01-26 13:00:00,272.23,272.72,271.01,272.47,79578.0,264.8382,265.3149,263.6513,265.0717,79578.0
2022-01-26 13:30:00,272.18,272.74,271.31,272.65,21618.0,264.7895,265.3343,263.9432,265.2468,21618.0
2022-01-26 14:00:00,272.71,273.78,270.64,272.27,27116.0,265.3051,266.3461,263.2914,264.8771,27116.0
2022-01-26 14:30:00,272.04,272.14,268.14,269.28,42733.0,264.6533,264.7506,260.8592,261.9683,42733.0
2022-01-26 15:00:00,269.31,269.31,265.34,266.96,85538.0,261.9975,261.9975,258.1353,259.7113,85538.0
2022-01-26 15:30:00,267.15,268.38,265.75,267.35,133536.0,259.8961,261.0927,258.5341,260.0907,133536.0
2022-01-27 09:30:00,269.25,271.95,267.0,270.5,78427.0,261.9391,264.5658,259.7502,263.1552,78427.0
2022-01-27 10:00:00,270.23,270.55,266.86,266.86,71881.0,262.8925,263.2038,259.614,259.614,71881.0
2022-01-27 10:30:00,267.06,268.93,266.95,268.85,47659.0,259.8086,261.6278,259.7015,261.55,47659.0
2022-01-27 11:00:00,268.98,269.64,266.87,267.13,39101.0,261.6764,262.3185,259.6237,259.8767,39101.0
2022-01-27 11:30:00,267.13,268.54,267.01,268.02,18840.0,259.8767,261.2484,259.7599,260.7425,18840.0
2022-01-27 12:00:00,267.73,268.41,266.0,266.19,40781.0,260.4604,261.1219,258.7773,258.9622,40781.0
2022-01-27 12:30:00,266.34,266.56,263.12,264.73,40715.0,259.1081,259.3221,255.9755,257.5418,40715.0
2022-01-27 13:00:00,264.6,264.83,261.65,261.87,32117.0,257.4154,257.6391,254.5455,254.7595,32117.0
2022-01-27 13:30:00,262.07,263.14,260.9,262.55,33925.0,254.9541,255.995,253.8158,255.421,33925.0
2022-01-27 14:00:00,262.32,263.45,261.7,261.86,27128.0,255.1973,256.2966,254.5941,254.7498,27128.0
2022-01-27 14:30:00,261.94,263.26,261.45,262.07,28834.0,254.8276,256.1117,254.3509,254.9541,28834.0
2022-01-27 15:00:00,262.08,263.34,261.24,262.26,45295.0,254.9638,256.1896,254.1466,255.1389,45295.0
2022-01-27 15:30:00,262.24,263.34,261.75,261.86,135210.0,255.1194,256.1896,254.6427,254.7498,135210.0
2022-01-28 09:30:00,263.08,263.3,259.59,260.35,48362.0,255.9366,256.1507,252.5414,253.2808,48362.0
2022-01-28 10:00:00,260.56,262.32,260.04,261.56,35597.0,253.4851,255.1973,252.9792,254.4579,35597.0
2022-01-28 10:30:00,261.45,263.41,260.77,263.27,33413.0,254.3509,256.2577,253.6894,256.1215,33413.0
2022-01-28 11:00:00,263.36,264.36,262.76,264.03,39231.0,256.209,257.1819,255.6253,256.8608,39231.0
2022-01-28 11:30:00,264.11,265.16,263.59,264.86,39092.0,256.9387,257.9601,256.4328,257.6683,39092.0
2022-01-28 12:00:00,264.82,266.0,264.44,264.98,36621.0,257.6294,258.7773,257.2597,257.785,36621.0
2022-01-28 12:30:00,264.84,265.09,264.01,264.31,22089.0,257.6488,257.892,256.8414,257.1332,22089.0
2022-01-28 13:00:00,264.46,265.71,264.45,264.85,21167.0,257.2792,258.4952,257.2694,257.6586,21167.0
2022-01-28 13:30:00,265.01,266.41,264.98,265.65,30750.0,257.8142,259.1762,257.785,258.4368,30750.0
2022-01-28 14:00:00,265.76,266.44,264.22,264.22,25340.0,258.5439,259.2054,257.0457,257.0457,25340.0
2022-01-28 14:30:00,264.16,267.46,263.91,267.46,33466.0,256.9873,260.1977,256.7441,260.1977,33466.0
2022-01-28 15:00:00,267.3,268.32,266.99,267.44,38506.0,260.042,261.0343,259.7405,260.1782,38506.0
2022-01-28 15:30:00,267.58,270.23,267.0,270.23,136138.0,260.3144,262.8925,259.7502,262.8925,136138.0
2022-01-31 09:30:00,269.36,272.21,268.73,269.74,48561.0,262.5296,265.3073,261.9155,262.8999,48561.0
2022-01-31 10:00:00,269.74,272.53,269.74,271.94,26951.0,262.8999,265.6192,262.8999,265.0441,26951.0
2022-01-31 10:30:00,271.98,273.4,271.53,273.16,33407.0,265.0831,266.4671,264.6445,266.2332,33407.0
2022-01-31 11:00:00,273.61,273.61,271.55,271.93,21968.0,266.6718,266.6718,264.664,265.0344,21968.0
2022-01-31 11:30:00,271.88,274.18,271.56,274.18,11684.0,264.9856,267.2273,264.6738,267.2273,11684.0
2022-01-31 12:00:00,273.98,274.13,273.05,273.41,17106.0,267.0324,267.1786,266.126,266.4769,17106.0
2022-01-31 12:30:00,273.47,274.7,273.33,274.5,21154.0,266.5353,267.7341,266.3989,267.5392,21154.0
2022-01-31 13:00:00,274.49,275.31,274.07,274.93,22899.0,267.5295,268.3287,267.1201,267.9583,22899.0
2022-01-31 13:30:00,274.97,274.97,274.2,274.88,20376.0,267.9973,267.9973,267.2468,267.9096,20376.0
2022-01-31 14:00:00,274.92,275.59,274.91,275.12,24717.0,267.9486,268.6016,267.9388,268.1435,24717.0
2022-01-31 14:30:00,275.18,275.47,275.0,275.29,22706.0,268.202,268.4846,268.0265,268.3092,22706.0
2022-01-31 15:00:00,275.38,275.38,273.77,274.9,31336.0,268.3969,268.3969,266.8277,267.9291,31336.0
2022-01-31 15:30:00,274.86,276.58,274.72,276.41,137641.0,267.8901,269.5665,267.7536,269.4008,137641.0
2022-02-01 09:30:00,275.06,276.96,274.94,275.81,65018.0,268.085,269.9368,267.9681,268.816,65018.0
2022-02-01 10:00:00,275.86,276.01,273.55,273.55,37135.0,268.8647,269.0109,266.6133,266.6133,37135.0
2022-02-01 10:30:00,273.59,274.34,272.43,273.95,30024.0,266.6523,267.3833,265.5217,267.0032,30024.0
2022-02-01 11:00:00,273.97,274.88,273.35,273.46,25989.0,267.0227,267.9096,266.4184,266.5256,25989.0
2022-02-01 11:30:00,273.36,274.63,272.81,274.23,31253.0,266.4281,267.6659,265.8921,267.2761,31253.0
2022-02-01 12:00:00,274.08,274.56,273.87,274.56,20606.0,267.1299,267.5977,266.9252,267.5977,20606.0
2022-02-01 12:30:00,274.56,275.19,273.9,275.1,17894.0,267.5977,268.2117,266.9544,268.124,17894.0
2022-02-01 13:00:00,275.09,275.24,274.46,274.93,18739.0,268.1143,268.2604,267.5002,267.9583,18739.0
2022-02-01 13:30:00,274.84,275.4,274.62,274.94,17496.0,267.8706,268.4164,267.6562,267.9681,17496.0
2022-02-01 14:00:00,274.95,275.38,274.35,275.07,21048.0,267.9778,268.3969,267.393,268.0948,21048.0
2022-02-01 14:30:00,275.13,275.4,274.77,275.4,29866.0,268.1532,268.4164,267.8024,268.4164,29866.0
2022-02-01 15:00:00,275.3,277.29,275.24,277.09,36227.0,268.3189,270.2585,268.2604,270.0635,36227.0
2022-02-01 15:30:00,277.01,277.42,276.59,276.72,122913.0,269.9856,270.3852,269.5762,269.7029,122913.0
2022-02-02 09:30:00,276.81,278.31,275.97,276.13,44408.0,269.7906,271.2526,268.9719,269.1279,44408.0
2022-02-02 10:00:00,276.18,278.6,275.9,276.36,36396.0,269.1766,271.5352,268.9037,269.352,36396.0
2022-02-02 10:30:00,276.29,278.01,275.99,277.68,36337.0,269.2838,270.9602,268.9914,270.6386,36337.0
2022-02-02 11:00:00,277.76,279.03,277.5,278.72,91150.0,270.7165,271.9543,270.4631,271.6522,91150.0
2022-02-02 11:30:00,278.69,279.07,277.58,278.13,37049.0,271.623,271.9933,270.5411,271.0772,37049.0
2022-02-02 12:00:00,277.9,278.22,276.97,277.04,21375.0,270.853,271.1649,269.9466,270.0148,21375.0
2022-02-02 12:30:00,277.03,278.14,277.03,277.84,20202.0,270.0051,271.0869,270.0051,270.7945,20202.0
2022-02-02 13:00:00,277.81,278.02,277.38,277.51,23671.0,270.7653,270.97,270.3462,270.4729,23671.0
2022-02-02 13:30:00,277.53,278.36,277.53,278.36,23569.0,270.4924,271.3013,270.4924,271.3013,23569.0
2022-02-02 14:00:00,278.28,278.34,277.8,278.34,25891.0,271.2234,271.2818,270.7555,271.2818,25891.0
2022-02-02 14:30:00,278.35,278.94,278.0,278.42,32150.0,271.2916,271.8666,270.9505,271.3598,32150.0
2022-02-02 15:00:00,278.27,278.84,278.23,278.46,43442.0,271.2136,271.7692,271.1746,271.3988,43442.0
2022-02-02 15:30:00,278.46,279.02,278.01,278.59,111533.0,271.3988,271.9446,270.9602,271.5255,111533.0
2022-02-03 09:30:00,277.41,278.04,275.67,275.96,48881.0,270.3754,270.9894,268.6795,268.9622,48881.0
2022-02-03 10:00:00,276.0,277.61,275.92,277.6,49879.0,269.0012,270.5703,268.9232,270.5606,49879.0
2022-02-03 10:30:00,277.49,278.97,277.22,277.86,38350.0,270.4534,271.8959,270.1902,270.814,38350.0
2022-02-03 11:00:00,278.08,278.91,277.41,277.42,50281.0,271.0284,271.8374,270.3754,270.3852,50281.0
2022-02-03 11:30:00,277.51,278.5,277.27,278.06,45256.0,270.4729,271.4378,270.239,271.0089,45256.0
2022-02-03 12:00:00,277.96,278.31,277.31,277.75,27971.0,270.9115,271.2526,270.278,270.7068,27971.0
2022-02-03 12:30:00,277.86,278.47,277.6,278.47,22531.0,270.814,271.4085,270.5606,271.4085,22531.0
2022-02-03 13:00:00,278.29,278.4,277.68,277.8,18396.0,271.2331,271.3403,270.6386,270.7555,18396.0
2022-02-03 13:30:00,277.83,278.39,277.78,278.11,15500.0,270.7848,271.3306,270.736,271.0577,15500.0
2022-02-03 14:00:00,277.99,278.48,277.86,278.0,41462.0,270.9407,271.4183,270.814,270.9505,41462.0
2022-02-03 14:30:00,278.03,278.03,276.56,276.86,54537.0,270.9797,270.9797,269.547,269.8394,54537.0
2022-02-03 15:00:00,276.86,277.44,276.39,276.92,40827.0,269.8394,270.4047,269.3813,269.8978,40827.0
2022-02-03 15:30:00,276.88,276.88,275.34,276.27,117630.0,269.8589,269.8589,268.3579,269.2643,117630.0
2022-02-04 09:30:00,280.27,291.99,276.83,284.85,173151.0,273.1629,284.5857,269.8101,277.6268,173151.0
2022-02-04 10:00:00,285.16,288.35,284.65,286.6,83249.0,277.9289,281.038,277.4318,279.3324,83249.0
2022-02-04 10:30:00,286.73,290.45,286.68,289.94,77576.0,279.4591,283.0848,279.4104,282.5877,77576.0
2022-02-04 11:00:00,289.82,293.39,288.69,292.94,98292.0,282.4707,285.9502,281.3694,285.5116,98292.0
2022-02-04 11:30:00,293.07,293.79,292.12,293.21,78278.0,285.6383,286.3401,284.7124,285.7748,78278.0
2022-02-04 12:00:00,293.21,293.39,291.97,292.89,56194.0,285.7748,285.9502,284.5662,285.4629,56194.0
2022-02-04 12:30:00,293.06,294.51,292.98,294.12,57087.0,285.6286,287.0418,285.5506,286.6617,57087.0
2022-02-04 13:00:00,294.13,296.35,293.91,295.85,60074.0,286.6714,288.8351,286.457,288.3478,60074.0
2022-02-04 13:30:00,295.75,295.89,294.5,295.3,41005.0,288.2504,288.3868,287.0321,287.8118,41005.0
2022-02-04 14:00:00,295.35,295.41,294.42,294.89,42956.0,287.8605,287.919,286.9541,287.4122,42956.0
2022-02-04 14:30:00,294.87,295.96,294.58,295.46,52763.0,287.3927,288.455,287.11,287.9677,52763.0
2022-02-04 15:00:00,295.59,296.37,294.42,294.8,53531.0,288.0944,288.8546,286.9541,287.3244,53531.0
2022-02-04 15:30:00,295.0,295.36,291.31,291.46,308275.0,287.5194,287.8702,283.9229,284.0691,308275.0
2022-02-07 09:30:00,289.03,289.99,285.7,287.32,76853.0,281.7008,282.6364,278.4552,280.0341,76853.0
2022-02-07 10:00:00,287.42,289.32,285.79,288.56,42341.0,280.1316,281.9834,278.5429,281.2427,42341.0
2022-02-07 10:30:00,288.7,289.22,287.93,288.97,40824.0,281.3791,281.8859,280.6287,281.6423,40824.0
2022-02-07 11:00:00,288.96,289.63,288.19,289.54,72442.0,281.6325,282.2855,280.8821,282.1978,72442.0
2022-02-07 11:30:00,289.54,289.77,286.78,288.49,42210.0,282.1978,282.422,279.5078,281.1745,42210.0
2022-02-07 12:00:00,288.37,288.47,287.0,287.14,19802.0,281.0575,281.155,279.7222,279.8587,19802.0
2022-02-07 12:30:00,287.16,288.04,286.85,287.8,37088.0,279.8782,280.7359,279.576,280.5019,37088.0
2022-02-07 13:00:00,287.87,288.54,286.97,287.3,30542.0,280.5702,281.2232,279.693,280.0146,30542.0
2022-02-07 13:30:00,287.41,287.76,286.9,287.25,29686.0,280.1218,280.463,279.6248,279.9659,29686.0
2022-02-07 14:00:00,287.22,288.01,286.48,287.54,32419.0,279.9367,280.7066,279.2154,280.2485,32419.0
2022-02-07 14:30:00,287.5,287.59,287.16,287.35,30322.0,280.2096,280.2973,279.8782,280.0634,30322.0
2022-02-07 15:00:00,287.25,287.87,287.18,287.23,124545.0,279.9659,280.5702,279.8977,279.9464,124545.0
2022-02-07 15:30:00,287.35,287.43,285.67,286.0,138637.0,280.0634,280.1413,278.426,278.7476,138637.0
2022-02-08 09:30:00,284.35,285.36,277.27,281.07,93195.0,277.1394,278.1238,270.239,273.9426,93195.0
2022-02-08 10:00:00,280.75,281.46,279.28,280.02,72620.0,273.6307,274.3227,272.198,272.9192,72620.0
2022-02-08 10:30:00,280.16,282.75,279.74,281.94,50331.0,273.0557,275.58,272.6463,274.7905,50331.0
2022-02-08 11:00:00,281.98,283.14,281.72,282.63,29391.0,274.8295,275.9601,274.5761,275.4631,29391.0
2022-02-08 11:30:00,282.79,286.17,282.48,286.17,36852.0,275.619,278.9133,275.3169,278.9133,36852.0
2022-02-08 12:00:00,286.1,287.25,285.71,286.06,82161.0,278.8451,279.9659,278.4649,278.8061,82161.0
2022-02-08 12:30:00,286.12,287.02,286.11,286.81,78717.0,278.8646,279.7417,278.8548,279.5371,78717.0
2022-02-08 13:00:00,286.92,287.32,286.06,286.21,24833.0,279.6443,280.0341,278.8061,278.9523,24833.0
2022-02-08 13:30:00,286.19,287.25,285.93,287.21,67120.0,278.9328,279.9659,278.6794,279.9269,67120.0
2022-02-08 14:00:00,287.17,287.33,286.69,287.16,42782.0,279.8879,280.0439,279.4201,279.8782,42782.0
2022-02-08 14:30:00,287.24,287.37,286.71,287.13,25932.0,279.9562,280.0829,279.4396,279.8489,25932.0
2022-02-08 15:00:00,287.04,288.25,286.43,288.1,30984.0,279.7612,280.9405,279.1667,280.7943,30984.0
2022-02-08 15:30:00,288.14,288.93,287.66,287.8,95702.0,280.8333,281.6033,280.3655,280.5019,95702.0
2022-02-09 09:30:00,290.33,294.71,289.16,294.06,79458.0,282.9678,287.2367,281.8275,286.6032,79458.0
2022-02-09 10:00:00,294.32,294.93,293.54,294.3,33750.0,286.8566,287.4511,286.0964,286.8371,33750.0
2022-02-09 10:30:00,294.06,295.56,293.94,295.54,20699.0,286.6032,288.0652,286.4863,288.0457,20699.0
2022-02-09 11:00:00,295.62,295.85,294.49,295.32,23533.0,288.1236,288.3478,287.0223,287.8313,23533.0
2022-02-09 11:30:00,295.33,295.63,294.78,295.0,20682.0,287.841,288.1334,287.305,287.5194,20682.0
2022-02-09 12:00:00,295.13,295.14,293.97,294.13,21653.0,287.6461,287.6558,286.5155,286.6714,21653.0
2022-02-09 12:30:00,294.07,294.07,293.06,293.6,21180.0,286.613,286.613,285.6286,286.1549,21180.0
2022-02-09 13:00:00,293.66,293.94,293.16,293.94,23414.0,286.2134,286.4863,285.726,286.4863,23414.0
2022-02-09 13:30:00,294.0,294.4,293.74,294.23,16822.0,286.5447,286.9346,286.2913,286.7689,16822.0
2022-02-09 14:00:00,294.27,294.33,293.61,293.77,24492.0,286.8079,286.8664,286.1646,286.3206,24492.0
2022-02-09 14:30:00,293.84,293.86,292.99,292.99,29088.0,286.3888,286.4083,285.5603,285.5603,29088.0
2022-02-09 15:00:00,292.96,293.56,292.2,293.56,24731.0,285.5311,286.1159,284.7904,286.1159,24731.0
2022-02-09 15:30:00,293.54,294.18,293.17,293.77,125102.0,286.0964,286.7202,285.7358,286.3206,125102.0
2022-02-10 09:30:00,289.33,293.02,288.78,291.68,56025.0,281.9932,285.5896,281.4571,284.2836,56025.0
2022-02-10 10:00:00,291.8,292.57,290.85,292.08,30791.0,284.4005,285.151,283.4746,284.6734,30791.0
2022-02-10 10:30:00,291.65,294.03,291.56,292.56,30899.0,284.2543,286.574,284.1666,285.1412,30899.0
2022-02-10 11:00:00,292.58,293.68,291.2,291.81,27435.0,285.1607,286.2328,283.8157,284.4103,27435.0
2022-02-10 11:30:00,291.8,292.68,291.12,292.4,23332.0,284.4005,285.2582,283.7378,284.9853,23332.0
2022-02-10 12:00:00,292.28,292.61,291.58,292.08,14194.0,284.8683,285.19,284.1861,284.6734,14194.0
2022-02-10 12:30:00,292.15,292.22,289.33,290.33,29053.0,284.7416,284.8099,281.9932,282.9678,29053.0
2022-02-10 13:00:00,290.43,290.69,288.94,289.01,22791.0,283.0653,283.3187,281.613,281.6813,22791.0
2022-02-10 13:30:00,288.94,289.12,287.88,289.05,33305.0,281.613,281.7885,280.5799,281.7203,33305.0
2022-02-10 14:00:00,289.04,289.29,287.24,288.15,40277.0,281.7105,281.9542,279.9562,280.8431,40277.0
2022-02-10 14:30:00,288.27,288.73,286.93,287.18,41443.0,280.96,281.4084,279.654,279.8977,41443.0
2022-02-10 15:00:00,287.35,288.8,287.03,288.1,28928.0,280.0634,281.4766,279.7515,280.7943,28928.0
2022-02-10 15:30:00,287.88,287.88,285.64,287.04,113728.0,280.5799,280.5799,278.3967,279.7612,113728.0
2022-02-11 09:30:00,287.01,289.81,286.29,287.09,29668.0,279.732,282.461,279.0302,279.81,29668.0
2022-02-11 10:00:00,287.31,288.73,286.97,288.68,32971.0,280.0244,281.4084,279.693,281.3596,32971.0
2022-02-11 10:30:00,288.43,289.61,287.52,287.79,32539.0,281.116,282.2661,280.229,280.4922,32539.0
2022-02-11 11:00:00,288.15,288.24,286.2,286.24,21540.0,280.8431,280.9308,278.9425,278.9815,21540.0
2022-02-11 11:30:00,286.36,288.15,285.7,288.05,67948.0,279.0985,280.8431,278.4552,280.7456,67948.0
2022-02-11 12:00:00,287.76,287.91,286.82,287.16,14190.0,280.463,280.6092,279.5468,279.8782,14190.0
2022-02-11 12:30:00,287.16,287.48,285.63,285.72,16349.0,279.8782,280.1901,278.387,278.4747,16349.0
2022-02-11 13:00:00,285.84,286.9,285.41,285.52,13657.0,278.5917,279.6248,278.1726,278.2798,13657.0
2022-02-11 13:30:00,285.39,285.44,282.55,282.8,48842.0,278.1531,278.2018,275.3851,275.6287,48842.0
2022-02-11 14:00:00,282.46,284.89,282.35,284.03,46354.0,275.2974,277.6657,275.1902,276.8275,46354.0
2022-02-11 14:30:00,283.92,285.83,282.93,284.3,61502.0,276.7203,278.5819,275.7554,277.0907,61502.0
2022-02-11 15:00:00,284.26,285.56,282.86,283.73,50770.0,277.0517,278.3188,275.6872,276.5352,50770.0
2022-02-11 15:30:00,283.71,284.42,281.58,283.36,125600.0,276.5157,277.2077,274.4397,276.1745,125600.0
2022-02-14 09:30:00,283.72,284.51,280.73,281.85,33500.0,276.5254,277.2954,273.6112,274.7028,33500.0
2022-02-14 10:00:00,281.32,282.15,279.72,280.6,64076.0,274.1863,274.9952,272.6268,273.4845,64076.0
2022-02-14 10:30:00,280.63,280.94,278.98,279.88,45444.0,273.5138,273.8159,271.9056,272.7828,45444.0
2022-02-14 11:00:00,279.92,279.94,278.58,279.54,45963.0,272.8218,272.8413,271.5158,272.4514,45963.0
2022-02-14 11:30:00,279.65,280.81,279.21,280.81,36102.0,272.5586,273.6892,272.1298,273.6892,36102.0
2022-02-14 12:00:00,280.76,281.43,279.9,281.29,19603.0,273.6405,274.2935,272.8023,274.157,19603.0
2022-02-14 12:30:00,281.34,281.7,281.05,281.34,26385.0,274.2058,274.5566,273.9231,274.2058,26385.0
2022-02-14 13:00:00,281.41,281.75,281.0,281.0,27670.0,274.274,274.6054,273.8744,273.8744,27670.0
2022-02-14 13:30:00,280.83,280.83,278.6,278.6,25846.0,273.7087,273.7087,271.5352,271.5352,25846.0
2022-02-14 14:00:00,278.42,280.02,277.57,279.35,43980.0,271.3598,272.9192,270.5314,272.2662,43980.0
2022-02-14 14:30:00,279.24,279.97,278.51,279.55,44486.0,272.159,272.8705,271.4475,272.4612,44486.0
2022-02-14 15:00:00,279.59,280.78,278.69,280.33,54245.0,272.5001,273.66,271.623,273.2214,54245.0
2022-02-14 15:30:00,280.31,280.96,279.68,279.69,161051.0,273.2019,273.8354,272.5879,272.5976,161051.0
2022-02-15 09:30:00,283.95,287.71,283.1,283.1,43100.0,276.7496,280.4142,275.9211,275.9211,43100.0
2022-02-15 10:00:00,282.85,283.44,280.55,282.54,52493.0,275.6775,276.2525,273.4358,275.3753,52493.0
2022-02-15 10:30:00,282.54,283.38,282.0,283.38,35068.0,275.3753,276.194,274.849,276.194,35068.0
2022-02-15 11:00:00,283.22,283.5,281.74,282.34,28581.0,276.0381,276.311,274.5956,275.1804,28581.0
2022-02-15 11:30:00,282.45,283.0,281.72,282.75,22698.0,275.2876,275.8237,274.5761,275.58,22698.0
2022-02-15 12:00:00,282.91,282.91,282.0,282.49,19114.0,275.736,275.736,274.849,275.3266,19114.0
2022-02-15 12:30:00,282.36,283.14,282.2,282.79,17380.0,275.1999,275.9601,275.044,275.619,17380.0
2022-02-15 13:00:00,282.77,284.06,282.77,283.66,21588.0,275.5995,276.8568,275.5995,276.4669,21588.0
2022-02-15 13:30:00,283.78,283.94,283.1,283.6,28704.0,276.5839,276.7398,275.9211,276.4085,28704.0
2022-02-15 14:00:00,283.64,283.66,282.36,283.09,30010.0,276.4474,276.4669,275.1999,275.9114,30010.0
2022-02-15 14:30:00,282.98,283.03,282.06,282.59,30023.0,275.8042,275.8529,274.9075,275.4241,30023.0
2022-02-15 15:00:00,282.6,283.74,282.6,283.35,51050.0,275.4338,276.5449,275.4338,276.1648,51050.0
2022-02-15 15:30:00,283.3,284.74,282.61,284.37,187693.0,276.1161,277.5195,275.4436,277.1589,187693.0
2022-02-16 09:30:00,284.0,284.23,281.58,281.58,30040.0,276.7983,277.0225,274.4397,274.4397,30040.0
2022-02-16 10:00:00,281.57,282.36,280.62,282.02,32855.0,274.4299,275.1999,273.504,274.8685,32855.0
2022-02-16 10:30:00,282.2,283.0,281.23,281.43,15111.0,275.044,275.8237,274.0986,274.2935,15111.0
2022-02-16 11:00:00,281.41,282.15,281.31,282.06,20168.0,274.274,274.9952,274.1765,274.9075,20168.0
2022-02-16 11:30:00,282.04,282.81,281.66,282.44,33582.0,274.888,275.6385,274.5176,275.2779,33582.0
2022-02-16 12:00:00,282.51,283.37,282.48,283.25,16680.0,275.3461,276.1843,275.3169,276.0673,16680.0
2022-02-16 12:30:00,283.11,284.81,282.89,284.74,37032.0,275.9309,277.5878,275.7165,277.5195,37032.0
2022-02-16 13:00:00,284.73,284.82,283.56,283.69,23246.0,277.5098,277.5975,276.3695,276.4962,23246.0
2022-02-16 13:30:00,283.8,284.31,283.74,284.05,14289.0,276.6034,277.1004,276.5449,276.847,14289.0
2022-02-16 14:00:00,283.97,285.43,283.24,285.17,35864.0,276.7691,278.192,276.0576,277.9386,35864.0
2022-02-16 14:30:00,285.39,285.91,284.55,285.26,29732.0,278.1531,278.6599,277.3344,278.0264,29732.0
2022-02-16 15:00:00,285.27,285.57,284.68,285.08,27648.0,278.0361,278.3285,277.4611,277.8509,27648.0
2022-02-16 15:30:00,284.91,285.69,284.23,285.1,110751.0,277.6852,278.4455,277.0225,277.8704,110751.0
2022-02-17 09:30:00,282.43,282.58,278.65,278.86,89018.0,275.2681,275.4143,271.584,271.7887,89018.0
2022-02-17 10:00:00,279.13,280.42,278.93,279.73,71896.0,272.0518,273.3091,271.8569,272.6366,71896.0
2022-02-17 10:30:00,279.65,281.23,279.6,280.81,21798.0,272.5586,274.0986,272.5099,273.6892,21798.0
2022-02-17 11:00:00,280.73,282.22,280.73,282.0,33389.0,273.6112,275.0634,273.6112,274.849,33389.0
2022-02-17 11:30:00,282.04,283.04,281.83,281.83,39787.0,274.888,275.8627,274.6833,274.6833,39787.0
2022-02-17 12:00:00,281.92,282.81,281.6,282.6,20658.0,274.7711,275.6385,274.4592,275.4338,20658.0
2022-02-17 12:30:00,282.55,283.06,282.34,282.56,20283.0,275.3851,275.8821,275.1804,275.3948,20283.0
2022-02-17 13:00:00,282.76,282.87,281.84,282.09,22553.0,275.5898,275.697,274.6931,274.9367,22553.0
2022-02-17 13:30:00,282.05,282.29,281.21,281.41,21806.0,274.8978,275.1317,274.0791,274.274,21806.0
2022-02-17 14:00:00,281.41,281.63,281.02,281.53,31926.0,274.274,274.4884,273.8939,274.3909,31926.0
2022-02-17 14:30:00,281.6,281.6,280.61,280.87,33842.0,274.4592,274.4592,273.4943,273.7477,33842.0
2022-02-17 15:00:00,280.81,280.88,279.85,280.41,38554.0,273.6892,273.7574,272.7535,273.2993,38554.0
2022-02-17 15:30:00,280.41,281.77,280.05,281.06,183058.0,273.2993,274.6249,272.9485,273.9329,183058.0
2022-02-18 09:30:00,280.71,282.25,279.43,281.98,46313.0,273.5917,275.0927,272.3442,274.8295,46313.0
2022-02-18 10:00:00,282.08,283.31,281.41,283.04,29967.0,274.927,276.1258,274.274,275.8627,29967.0
2022-02-18 10:30:00,282.74,282.74,281.6,281.89,20310.0,275.5703,275.5703,274.4592,274.7418,20310.0
2022-02-18 11:00:00,281.61,282.17,280.37,281.67,24049.0,274.4689,275.0147,273.2604,274.5274,24049.0
2022-02-18 11:30:00,281.64,282.5,281.07,281.16,20167.0,274.4982,275.3363,273.9426,274.0303,20167.0
2022-02-18 12:00:00,281.3,282.33,280.84,281.66,16221.0,274.1668,275.1707,273.7184,274.5176,16221.0
2022-02-18 12:30:00,281.51,281.8,280.71,281.54,14993.0,274.3715,274.6541,273.5917,274.4007,14993.0
2022-02-18 13:00:00,281.52,282.31,281.3,281.71,20003.0,274.3812,275.1512,274.1668,274.5664,20003.0
2022-02-18 13:30:00,281.72,283.24,281.66,282.9,23512.0,274.5761,276.0576,274.5176,275.7262,23512.0
2022-02-18 14:00:00,283.01,284.16,282.85,284.16,17550.0,275.8334,276.9543,275.6775,276.9543,17550.0
2022-02-18 14:30:00,284.11,285.03,283.72,284.69,49292.0,276.9055,277.8022,276.5254,277.4708,49292.0
2022-02-18 15:00:00,284.83,285.15,283.35,283.52,24958.0,277.6073,277.9191,276.1648,276.3305,24958.0
2022-02-18 15:30:00,283.29,284.67,282.64,283.64,163424.0,276.1063,277.4513,275.4728,276.4474,163424.0
2022-02-22 09:30:00,284.51,286.1,282.6,285.21,85550.0,277.2954,278.8451,275.4338,277.9776,85550.0
2022-02-22 10:00:00,285.13,285.13,283.39,284.97,33582.0,277.8997,277.8997,276.2038,277.7437,33582.0
2022-02-22 10:30:00,285.06,285.06,282.6,283.33,51695.0,277.8314,277.8314,275.4338,276.1453,51695.0
2022-02-22 11:00:00,283.27,284.26,282.56,283.43,66905.0,276.0868,277.0517,275.3948,276.2428,66905.0
2022-02-22 11:30:00,283.27,284.1,283.0,283.74,18238.0,276.0868,276.8958,275.8237,276.5449,18238.0
2022-02-22 12:00:00,283.78,284.73,283.32,283.32,23044.0,276.5839,277.5098,276.1356,276.1356,23044.0
2022-02-22 12:30:00,283.44,283.79,283.17,283.17,20255.0,276.2525,276.5936,275.9894,275.9894,20255.0
2022-02-22 13:00:00,283.44,283.7,282.69,283.21,23829.0,276.2525,276.5059,275.5215,276.0283,23829.0
2022-02-22 13:30:00,283.22,283.48,281.92,282.46,36870.0,276.0381,276.2915,274.7711,275.2974,36870.0
2022-02-22 14:00:00,282.47,283.94,281.97,283.46,65318.0,275.3071,276.7398,274.8198,276.272,65318.0
2022-02-22 14:30:00,283.47,286.05,282.9,285.54,58304.0,276.2817,278.7963,275.7262,278.2993,58304.0
2022-02-22 15:00:00,285.6,286.84,285.5,286.16,41871.0,278.3577,279.5663,278.2603,278.9035,41871.0
2022-02-22 15:30:00,286.09,286.46,284.18,285.16,169899.0,278.8353,279.1959,276.9737,277.9289,169899.0
2022-02-23 09:30:00,285.75,286.33,284.14,285.09,54253.0,278.5039,279.0692,276.9348,277.8607,54253.0
2022-02-23 10:00:00,284.95,285.07,283.15,283.19,49407.0,277.7242,277.8412,275.9699,276.0089,49407.0
2022-02-23 10:30:00,283.01,284.03,282.38,282.38,32761.0,275.8334,276.8275,275.2194,275.2194,32761.0
2022-02-23 11:00:00,282.3,282.69,281.35,282.14,28360.0,275.1414,275.5215,274.2155,274.9855,28360.0
2022-02-23 11:30:00,282.04,283.08,281.97,282.68,30235.0,274.888,275.9016,274.8198,275.5118,30235.0
2022-02-23 12:00:00,282.52,284.35,282.21,284.28,20710.0,275.3558,277.1394,275.0537,277.0712,20710.0
2022-02-23 12:30:00,284.39,284.73,283.51,284.01,20830.0,277.1784,277.5098,276.3207,276.8081,20830.0
2022-02-23 13:00:00,283.98,284.23,283.41,283.7,36563.0,276.7788,277.0225,276.2233,276.5059,36563.0
2022-02-23 13:30:00,283.79,284.39,282.8,283.41,17734.0,276.5936,277.1784,275.6287,276.2233,17734.0
2022-02-23 14:00:00,283.49,283.84,281.87,281.9,26418.0,276.3012,276.6424,274.7223,274.7516,26418.0
2022-02-23 14:30:00,281.97,282.27,280.69,281.38,35360.0,274.8198,275.1122,273.5722,274.2447,35360.0
2022-02-23 15:00:00,281.49,281.5,280.19,281.32,28803.0,274.352,274.3617,273.0849,274.1863,28803.0
2022-02-23 15:30:00,281.19,281.2,279.35,280.38,209650.0,274.0596,274.0693,272.2662,273.2701,209650.0
2022-02-24 09:30:00,275.35,279.99,273.2,279.6,112558.0,268.3677,272.89,266.2722,272.5099,112558.0
2022-02-24 10:00:00,279.36,281.67,277.09,279.2,83964.0,272.276,274.5274,270.0635,272.12,83964.0
2022-02-24 10:30:00,279.2,280.28,278.79,279.07,41540.0,272.12,273.1726,271.7204,271.9933,41540.0
2022-02-24 11:00:00,279.04,280.92,278.78,280.38,60748.0,271.9641,273.7964,271.7107,273.2701,60748.0
2022-02-24 11:30:00,280.29,282.1,280.14,281.93,33000.0,273.1824,274.9465,273.0362,274.7808,33000.0
2022-02-24 12:00:00,281.8,282.58,280.8,281.14,60015.0,274.6541,275.4143,273.6795,274.0108,60015.0
2022-02-24 12:30:00,281.15,281.6,279.7,281.03,39542.0,274.0206,274.4592,272.6073,273.9036,39542.0
2022-02-24 13:00:00,280.82,281.7,280.1,280.73,43011.0,273.6989,274.5566,272.9972,273.6112,43011.0
2022-02-24 13:30:00,280.76,282.96,280.46,281.22,42537.0,273.6405,275.7847,273.3481,274.0888,42537.0
2022-02-24 14:00:00,281.01,283.56,281.0,283.54,45908.0,273.8841,276.3695,273.8744,276.35,45908.0
2022-02-24 14:30:00,283.44,285.22,283.43,285.06,30731.0,276.2525,277.9874,276.2428,277.8314,30731.0
2022-02-24 15:00:00,285.01,285.81,284.56,285.05,37247.0,277.7827,278.5624,277.3441,277.8217,37247.0
2022-02-24 15:30:00,285.01,288.92,284.95,288.16,272496.0,277.7827,281.5935,277.7242,280.8528,272496.0
2022-02-25 09:30:00,288.3,290.67,286.97,288.08,46876.0,280.9893,283.2992,279.693,280.7748,46876.0
2022-02-25 10:00:00,287.83,290.17,287.83,289.82,32039.0,280.5312,282.8119,280.5312,282.4707,32039.0
2022-02-25 10:30:00,289.8,289.88,288.47,289.24,49269.0,282.4512,282.5292,281.155,281.9054,49269.0
2022-02-25 11:00:00,289.43,290.67,288.65,290.1,62773.0,282.0906,283.2992,281.3304,282.7436,62773.0
2022-02-25 11:30:00,290.03,290.89,289.49,290.65,48642.0,282.6754,283.5136,282.1491,283.2797,48642.0
2022-02-25 12:00:00,290.72,291.19,290.22,290.84,32825.0,283.3479,283.806,282.8606,283.4649,32825.0
2022-02-25 12:30:00,290.77,291.62,290.77,291.18,26005.0,283.3966,284.2251,283.3966,283.7962,26005.0
2022-02-25 13:00:00,291.15,291.5,289.74,291.23,26501.0,283.767,284.1081,282.3928,283.845,26501.0
2022-02-25 13:30:00,291.23,292.28,290.63,292.02,30825.0,283.845,284.8683,283.2602,284.6149,30825.0
2022-02-25 14:00:00,291.81,292.84,291.38,292.69,28029.0,284.4103,285.4141,283.9912,285.2679,28029.0
2022-02-25 14:30:00,292.7,292.92,290.79,291.43,34586.0,285.2777,285.4921,283.4161,284.0399,34586.0
2022-02-25 15:00:00,291.36,292.2,290.74,291.52,30240.0,283.9717,284.7904,283.3674,284.1276,30240.0
2022-02-25 15:30:00,291.49,293.01,290.99,293.0,151497.0,284.0984,285.5798,283.6111,285.5701,151497.0
2022-02-28 09:30:00,288.5,290.83,287.24,289.55,64105.0,281.1842,283.4551,279.9562,282.2076,64105.0
2022-02-28 10:00:00,289.63,289.83,287.81,288.78,45066.0,282.2855,282.4805,280.5117,281.4571,45066.0
2022-02-28 10:30:00,288.67,290.6,288.61,290.6,39844.0,281.3499,283.2309,281.2914,283.2309,39844.0
2022-02-28 11:00:00,290.62,291.87,290.08,291.61,30455.0,283.2504,284.4687,282.7241,284.2153,30455.0
2022-02-28 11:30:00,291.55,291.66,289.97,290.66,20888.0,284.1569,284.2641,282.6169,283.2894,20888.0
2022-02-28 12:00:00,290.9,291.0,289.4,290.16,30022.0,283.5233,283.6208,282.0614,282.8021,30022.0
2022-02-28 12:30:00,290.0,290.75,289.72,290.17,52929.0,282.6462,283.3771,282.3733,282.8119,52929.0
2022-02-28 13:00:00,290.36,291.66,290.13,290.44,27711.0,282.997,284.2641,282.7729,283.075,27711.0
2022-02-28 13:30:00,290.36,291.47,289.69,291.12,25705.0,282.997,284.0789,282.344,283.7378,25705.0
2022-02-28 14:00:00,291.02,291.02,288.37,289.29,39862.0,283.6403,283.6403,281.0575,281.9542,39862.0
2022-02-28 14:30:00,289.28,290.43,289.1,290.06,46412.0,281.9444,283.0653,281.769,282.7046,46412.0
2022-02-28 15:00:00,290.06,290.91,289.22,290.17,45082.0,282.7046,283.5331,281.8859,282.8119,45082.0
2022-02-28 15:30:00,289.95,292.49,289.11,291.97,147003.0,282.5974,285.073,281.7787,284.5662,147003.0
2022-03-01 09:30:00,292.42,295.0,291.4,293.75,93686.0,285.0048,287.5194,284.0107,286.3011,93686.0
2022-03-01 10:00:00,293.91,294.29,291.69,291.77,104780.0,286.457,286.8274,284.2933,284.3713,104780.0
2022-03-01 10:30:00,292.03,292.27,289.87,290.49,70784.0,284.6247,284.8586,282.5195,283.1237,70784.0
2022-03-01 11:00:00,290.54,292.19,290.54,291.84,64554.0,283.1725,284.7806,283.1725,284.4395,64554.0
2022-03-01 11:30:00,291.88,291.89,288.3,289.09,46996.0,284.4785,284.4882,280.9893,281.7592,46996.0
2022-03-01 12:00:00,289.02,290.57,288.07,290.29,42628.0,281.691,283.2017,280.7651,282.9288,42628.0
2022-03-01 12:30:00,290.1,290.75,289.69,290.58,65395.0,282.7436,283.3771,282.344,283.2115,65395.0
2022-03-01 13:00:00,290.51,291.2,288.8,289.7,76056.0,283.1432,283.8157,281.4766,282.3538,76056.0
2022-03-01 13:30:00,289.69,290.19,288.95,289.47,126619.0,282.344,282.8313,281.6228,282.1296,126619.0
2022-03-01 14:00:00,289.54,291.2,289.44,290.9,62169.0,282.1978,283.8157,282.1004,283.5233,62169.0
2022-03-01 14:30:00,290.8,291.19,289.71,290.18,57364.0,283.4259,283.806,282.3635,282.8216,57364.0
2022-03-01 15:00:00,290.24,291.55,289.45,290.47,80251.0,282.8801,284.1569,282.1101,283.1042,80251.0
2022-03-01 15:30:00,290.41,290.5,288.71,289.82,360222.0,283.0458,283.1335,281.3889,282.4707,360222.0
2022-03-02 09:30:00,291.5,292.27,290.06,291.17,80474.0,284.1081,284.8586,282.7046,283.7865,80474.0
2022-03-02 10:00:00,291.67,291.82,288.56,291.19,68468.0,284.2738,284.42,281.2427,283.806,68468.0
2022-03-02 10:30:00,291.23,292.05,290.55,291.61,41381.0,283.845,284.6442,283.1822,284.2153,41381.0
2022-03-02 11:00:00,291.62,292.81,290.89,292.06,37844.0,284.2251,285.3849,283.5136,284.6539,37844.0
2022-03-02 11:30:00,292.19,292.95,291.6,292.17,73603.0,284.7806,285.5214,284.2056,284.7611,73603.0
2022-03-02 12:00:00,292.19,293.13,291.79,292.78,39670.0,284.7806,285.6968,284.3908,285.3557,39670.0
2022-03-02 12:30:00,292.81,293.56,292.6,293.23,39265.0,285.3849,286.1159,285.1802,285.7943,39265.0
2022-03-02 13:00:00,293.35,294.43,293.35,293.83,48691.0,285.9112,286.9638,285.9112,286.379,48691.0
2022-03-02 13:30:00,293.96,294.28,293.16,293.55,43899.0,286.5057,286.8176,285.726,286.1061,43899.0
2022-03-02 14:00:00,293.62,294.52,293.24,293.67,62239.0,286.1744,287.0515,285.804,286.2231,62239.0
2022-03-02 14:30:00,293.67,294.05,292.88,293.29,51258.0,286.2231,286.5935,285.4531,285.8527,51258.0
2022-03-02 15:00:00,293.29,294.43,293.18,294.06,65164.0,285.8527,286.9638,285.7455,286.6032,65164.0
2022-03-02 15:30:00,293.89,294.29,292.18,292.84,201331.0,286.4375,286.8274,284.7709,285.4141,201331.0
2022-03-03 09:30:00,295.45,296.9,294.7,295.05,48692.0,287.958,289.3712,287.227,287.5681,48692.0
2022-03-03 10:00:00,295.05,295.62,294.35,295.01,71126.0,287.5681,288.1236,286.8859,287.5291,71126.0
2022-03-03 10:30:00,295.01,295.22,292.68,292.68,55172.0,287.5291,287.7338,285.2582,285.2582,55172.0
2022-03-03 11:00:00,292.8,293.79,291.66,293.76,44881.0,285.3752,286.3401,284.2641,286.3108,44881.0
2022-03-03 11:30:00,293.76,294.45,292.79,293.45,76585.0,286.3108,286.9833,285.3654,286.0087,76585.0
2022-03-03 12:00:00,293.48,294.39,292.88,293.62,32089.0,286.0379,286.9248,285.4531,286.1744,32089.0
2022-03-03 12:30:00,293.69,295.22,293.62,294.21,53467.0,286.2426,287.7338,286.1744,286.7494,53467.0
2022-03-03 13:00:00,294.16,295.43,293.92,295.4,30057.0,286.7007,287.9385,286.4668,287.9092,30057.0
2022-03-03 13:30:00,295.4,295.4,294.54,295.04,28998.0,287.9092,287.9092,287.071,287.5584,28998.0
2022-03-03 14:00:00,295.1,296.45,294.92,296.33,34681.0,287.6168,288.9326,287.4414,288.8156,34681.0
2022-03-03 14:30:00,296.29,296.32,294.66,295.26,63256.0,288.7767,288.8059,287.188,287.7728,63256.0
2022-03-03 15:00:00,295.12,295.12,293.82,295.12,62643.0,287.6363,287.6363,286.3693,287.6363,62643.0
2022-03-03 15:30:00,295.07,295.08,293.01,294.09,190291.0,287.5876,287.5973,285.5798,286.6324,190291.0
2022-03-04 09:30:00,291.61,293.81,289.81,291.67,63036.0,284.2153,286.3595,282.461,284.2738,63036.0
2022-03-04 10:00:00,291.75,292.34,290.02,291.77,39888.0,284.3518,284.9268,282.6657,284.3713,39888.0
2022-03-04 10:30:00,291.76,292.54,290.9,291.43,40844.0,284.3615,285.1218,283.5233,284.0399,40844.0
2022-03-04 11:00:00,291.29,291.74,290.52,291.33,48690.0,283.9034,284.342,283.153,283.9424,48690.0
2022-03-04 11:30:00,291.34,292.16,290.37,291.32,43007.0,283.9522,284.7514,283.0068,283.9327,43007.0
2022-03-04 12:00:00,291.11,293.5,290.92,293.12,43598.0,283.728,286.0574,283.5428,285.687,43598.0
2022-03-04 12:30:00,293.06,294.37,292.4,293.98,35804.0,285.6286,286.9053,284.9853,286.5252,35804.0
2022-03-04 13:00:00,294.47,295.25,293.77,293.91,44113.0,287.0028,287.763,286.3206,286.457,44113.0
2022-03-04 13:30:00,293.97,294.15,292.56,292.64,91043.0,286.5155,286.6909,285.1412,285.2192,91043.0
2022-03-04 14:00:00,292.65,293.09,292.12,292.55,43554.0,285.229,285.6578,284.7124,285.1315,43554.0
2022-03-04 14:30:00,292.66,293.13,291.47,291.49,49383.0,285.2387,285.6968,284.0789,284.0984,49383.0
2022-03-04 15:00:00,291.71,292.71,291.27,292.35,66911.0,284.3128,285.2874,283.884,284.9366,66911.0
2022-03-04 15:30:00,292.6,293.9,291.99,293.81,155696.0,285.1802,286.4473,284.5857,286.3595,155696.0
2022-03-07 09:30:00,290.19,291.67,289.44,291.0,92304.0,282.8313,284.2738,282.1004,283.6208,92304.0
2022-03-07 10:00:00,290.63,292.43,290.6,290.73,65251.0,283.2602,285.0145,283.2309,283.3577,65251.0
2022-03-07 10:30:00,290.5,291.58,289.57,290.09,75972.0,283.1335,284.1861,282.2271,282.7339,75972.0
2022-03-07 11:00:00,290.08,291.26,289.98,290.44,76327.0,282.7241,283.8742,282.6267,283.075,76327.0
2022-03-07 11:30:00,290.63,290.85,288.89,289.16,136645.0,283.2602,283.4746,281.5643,281.8275,136645.0
2022-03-07 12:00:00,289.28,290.47,288.91,289.56,166749.0,281.9444,283.1042,281.5838,282.2173,166749.0
2022-03-07 12:30:00,289.42,290.28,288.91,289.14,79334.0,282.0809,282.9191,281.5838,281.808,79334.0
2022-03-07 13:00:00,289.15,290.18,288.96,289.86,78367.0,281.8177,282.8216,281.6325,282.5097,78367.0
2022-03-07 13:30:00,289.86,290.76,289.61,290.12,40781.0,282.5097,283.3869,282.2661,282.7631,40781.0
2022-03-07 14:00:00,290.24,290.62,289.48,289.52,55544.0,282.8801,283.2504,282.1393,282.1783,55544.0
2022-03-07 14:30:00,289.35,289.88,288.22,289.05,149260.0,282.0126,282.5292,280.9113,281.7203,149260.0
2022-03-07 15:00:00,289.05,290.0,288.47,289.8,153660.0,281.7203,282.6462,281.155,282.4512,153660.0
2022-03-07 15:30:00,289.61,290.29,288.23,288.23,325570.0,282.2661,282.9288,280.921,280.921,325570.0
2022-03-08 09:30:00,286.39,289.95,286.39,287.32,62317.0,279.1277,282.5974,279.1277,280.0341,62317.0
2022-03-08 10:00:00,287.08,287.2,283.0,283.0,70666.0,279.8002,279.9172,275.8237,275.8237,70666.0
2022-03-08 10:30:00,282.93,284.46,281.58,283.99,58756.0,275.7554,277.2466,274.4397,276.7886,58756.0
2022-03-08 11:00:00,283.87,284.15,279.43,279.78,37711.0,276.6716,276.9445,272.3442,272.6853,37711.0
2022-03-08 11:30:00,279.76,280.75,279.09,279.84,34994.0,272.6658,273.6307,272.0128,272.7438,34994.0
2022-03-08 12:00:00,279.85,284.32,279.76,283.98,41524.0,272.7535,277.1102,272.6658,276.7788,41524.0
2022-03-08 12:30:00,283.99,284.43,282.63,283.4,40911.0,276.7886,277.2174,275.4631,276.2135,40911.0
2022-03-08 13:00:00,283.54,284.79,282.2,282.56,31122.0,276.35,277.5683,275.044,275.3948,31122.0
2022-03-08 13:30:00,282.37,282.37,279.84,279.9,24746.0,275.2096,275.2096,272.7438,272.8023,24746.0
2022-03-08 14:00:00,279.68,280.37,278.0,280.36,37142.0,272.5879,273.2604,270.9505,273.2506,37142.0
2022-03-08 14:30:00,280.37,281.66,279.17,281.1,39792.0,273.2604,274.5176,272.0908,273.9718,39792.0
2022-03-08 15:00:00,280.93,282.03,279.99,280.0,45828.0,273.8062,274.8783,272.89,272.8997,45828.0
2022-03-08 15:30:00,280.21,280.32,276.79,276.93,162367.0,273.1044,273.2116,269.7711,269.9076,162367.0
2022-03-09 09:30:00,281.21,284.37,280.83,284.37,96854.0,274.0791,277.1589,273.7087,277.1589,96854.0
2022-03-09 10:00:00,284.38,287.68,284.38,287.49,53948.0,277.1687,280.385,277.1687,280.1998,53948.0
2022-03-09 10:30:00,287.67,288.94,286.63,288.79,150832.0,280.3752,281.613,279.3616,281.4668,150832.0
2022-03-09 11:00:00,288.78,290.14,288.52,289.61,83426.0,281.4571,282.7826,281.2037,282.2661,83426.0
2022-03-09 11:30:00,289.63,292.94,289.6,292.83,31413.0,282.2855,285.5116,282.2563,285.4044,31413.0
2022-03-09 12:00:00,292.73,293.05,291.09,291.1,30261.0,285.3069,285.6188,283.7085,283.7183,30261.0
2022-03-09 12:30:00,291.33,293.37,290.87,293.14,45179.0,283.9424,285.9307,283.4941,285.7065,45179.0
2022-03-09 13:00:00,293.15,293.15,291.35,292.95,28083.0,285.7163,285.7163,283.9619,285.5214,28083.0
2022-03-09 13:30:00,293.21,293.21,291.33,292.17,29313.0,285.7748,285.7748,283.9424,284.7611,29313.0
2022-03-09 14:00:00,292.17,292.6,291.54,292.16,26726.0,284.7611,285.1802,284.1471,284.7514,26726.0
2022-03-09 14:30:00,292.16,293.01,292.02,292.62,43061.0,284.7514,285.5798,284.6149,285.1997,43061.0
2022-03-09 15:00:00,292.62,293.68,292.36,292.71,46256.0,285.1997,286.2328,284.9463,285.2874,46256.0
2022-03-09 15:30:00,292.75,292.9,289.87,291.0,145275.0,285.3264,285.4726,282.5195,283.6208,145275.0
2022-03-10 09:30:00,286.2,291.34,286.2,289.74,127620.0,278.9425,283.9522,278.9425,282.3928,127620.0
2022-03-10 10:00:00,289.69,292.08,289.33,290.18,46857.0,282.344,284.6734,281.9932,282.8216,46857.0
2022-03-10 10:30:00,290.18,291.61,289.64,290.32,25675.0,282.8216,284.2153,282.2953,282.958,25675.0
2022-03-10 11:00:00,290.34,291.64,289.63,290.49,67883.0,282.9775,284.2446,282.2855,283.1237,67883.0
2022-03-10 11:30:00,290.48,291.83,290.26,291.49,97878.0,283.114,284.4298,282.8996,284.0984,97878.0
2022-03-10 12:00:00,291.5,294.33,291.41,293.4,43399.0,284.1081,286.8664,284.0204,285.9599,43399.0
2022-03-10 12:30:00,293.4,293.4,292.05,292.91,67770.0,285.9599,285.9599,284.6442,285.4824,67770.0
2022-03-10 13:00:00,293.02,294.52,292.76,294.19,24718.0,285.5896,287.0515,285.3362,286.7299,24718.0
2022-03-10 13:30:00,294.2,295.4,294.0,294.35,45091.0,286.7397,287.9092,286.5447,286.8859,45091.0
2022-03-10 14:00:00,294.32,295.44,294.24,294.81,36674.0,286.8566,287.9482,286.7786,287.3342,36674.0
2022-03-10 14:30:00,294.9,295.06,293.98,294.73,44447.0,287.4219,287.5778,286.5252,287.2562,44447.0
2022-03-10 15:00:00,294.74,294.81,292.41,292.61,49744.0,287.266,287.3342,284.995,285.19,49744.0
2022-03-10 15:30:00,292.74,294.15,292.25,293.42,150255.0,285.3167,286.6909,284.8391,285.9794,150255.0
2022-03-11 09:30:00,294.7,299.07,293.92,298.41,77906.0,287.227,291.4862,286.4668,290.8429,77906.0
2022-03-11 10:00:00,298.42,298.42,295.63,295.92,25707.0,290.8526,290.8526,288.1334,288.416,25707.0
2022-03-11 10:30:00,295.92,296.67,295.0,296.15,26573.0,288.416,289.147,287.5194,288.6402,26573.0
2022-03-11 11:00:00,296.49,297.3,295.94,297.01,44267.0,288.9716,289.761,288.4355,289.4784,44267.0
2022-03-11 11:30:00,297.05,298.21,296.23,298.01,38877.0,289.5174,290.648,288.7182,290.453,38877.0
2022-03-11 12:00:00,297.86,297.91,296.87,297.0,29298.0,290.3068,290.3556,289.342,289.4687,29298.0
2022-03-11 12:30:00,296.97,297.56,296.79,297.32,35832.0,289.4394,290.0145,289.264,289.7805,35832.0
2022-03-11 13:00:00,297.17,298.06,297.12,297.66,52118.0,289.6343,290.5018,289.5856,290.1119,52118.0
2022-03-11 13:30:00,297.78,298.89,297.64,297.74,68758.0,290.2289,291.3107,290.0924,290.1899,68758.0
2022-03-11 14:00:00,297.41,298.3,296.55,298.27,39164.0,289.8683,290.7357,289.0301,290.7065,39164.0
2022-03-11 14:30:00,298.27,298.33,296.36,297.11,46913.0,290.7065,290.7649,288.8449,289.5759,46913.0
2022-03-11 15:00:00,296.96,297.34,296.74,297.19,46694.0,289.4297,289.8,289.2152,289.6538,46694.0
2022-03-11 15:30:00,297.18,297.18,294.99,295.23,229808.0,289.6441,289.6441,287.5096,287.7435,229808.0
2022-03-14 09:30:00,296.05,298.58,295.75,298.4,124235.0,288.5427,291.0086,288.2504,290.8332,124235.0
2022-03-14 10:00:00,298.21,299.1,297.64,298.68,59068.0,290.648,291.5154,290.0924,291.1061,59068.0
2022-03-14 10:30:00,298.67,300.02,297.9,300.0,59276.0,291.0963,292.4121,290.3458,292.3926,59276.0
2022-03-14 11:00:00,300.13,300.78,298.55,299.19,34129.0,292.5193,293.1528,290.9794,291.6031,34129.0
2022-03-14 11:30:00,299.27,299.33,297.87,298.6,35213.0,291.6811,291.7396,290.3166,291.0281,35213.0
2022-03-14 12:00:00,298.52,298.52,297.36,298.23,38742.0,290.9501,290.9501,289.8195,290.6675,38742.0
2022-03-14 12:30:00,298.29,298.55,297.46,297.48,35341.0,290.7259,290.9794,289.917,289.9365,35341.0
2022-03-14 13:00:00,297.54,298.34,297.52,298.17,48996.0,289.995,290.7747,289.9755,290.609,48996.0
2022-03-14 13:30:00,298.24,298.26,296.75,297.83,67830.0,290.6772,290.6967,289.225,290.2776,67830.0
2022-03-14 14:00:00,297.84,297.9,296.57,296.94,70157.0,290.2874,290.3458,289.0496,289.4102,70157.0
2022-03-14 14:30:00,296.93,297.22,295.65,296.57,92801.0,289.4004,289.6831,288.1529,289.0496,92801.0
2022-03-14 15:00:00,296.49,297.83,296.3,297.45,53324.0,288.9716,290.2776,288.7864,289.9072,53324.0
2022-03-14 15:30:00,297.45,297.72,296.72,297.19,175520.0,289.9072,290.1704,289.1958,289.6538,175520.0
2022-03-15 09:30:00,299.72,301.42,297.5,300.81,90657.0,292.1197,293.7766,289.956,293.182,90657.0
2022-03-15 10:00:00,300.39,302.55,300.14,302.28,40902.0,292.7727,294.8779,292.529,294.6148,40902.0
2022-03-15 10:30:00,302.23,302.71,301.64,302.62,46417.0,294.566,295.0339,293.991,294.9461,46417.0
2022-03-15 11:00:00,302.59,304.79,302.52,304.7,49317.0,294.9169,297.0611,294.8487,296.9734,49317.0
2022-03-15 11:30:00,304.7,306.52,304.58,305.5,54755.0,296.9734,298.7472,296.8564,297.7531,54755.0
2022-03-15 12:00:00,305.6,305.82,303.96,305.74,251857.0,297.8506,298.065,296.2522,297.987,251857.0
2022-03-15 12:30:00,305.74,306.36,304.39,304.53,48171.0,297.987,298.5913,296.6713,296.8077,48171.0
2022-03-15 13:00:00,304.53,305.0,303.85,304.48,48433.0,296.8077,297.2658,296.145,296.759,48433.0
2022-03-15 13:30:00,304.56,305.17,304.35,304.61,32972.0,296.8369,297.4315,296.6323,296.8857,32972.0
2022-03-15 14:00:00,304.73,305.02,304.02,304.77,47181.0,297.0026,297.2853,296.3106,297.0416,47181.0
2022-03-15 14:30:00,304.77,305.93,304.42,305.85,27630.0,297.0416,298.1722,296.7005,298.0942,27630.0
2022-03-15 15:00:00,305.87,306.63,305.63,306.29,38721.0,298.1137,298.8545,297.8798,298.5231,38721.0
2022-03-15 15:30:00,306.37,307.71,306.37,307.65,198839.0,298.6011,299.9071,298.6011,299.8486,198839.0
2022-03-16 09:30:00,308.31,313.18,307.97,309.52,164303.0,300.4919,305.2384,300.1605,301.6712,164303.0
2022-03-16 10:00:00,309.6,311.99,307.79,310.0,70816.0,301.7491,304.0785,299.985,302.139,70816.0
2022-03-16 10:30:00,309.99,310.89,309.12,310.88,59301.0,302.1293,303.0064,301.2813,302.9967,59301.0
2022-03-16 11:00:00,310.88,312.21,309.66,309.88,95629.0,302.9967,304.293,301.8076,302.022,95629.0
2022-03-16 11:30:00,309.88,310.31,308.66,309.38,33068.0,302.022,302.4411,300.833,301.5347,33068.0
2022-03-16 12:00:00,309.38,310.39,309.07,309.71,31751.0,301.5347,302.5191,301.2326,301.8564,31751.0
2022-03-16 12:30:00,309.67,310.43,308.63,309.04,31596.0,301.8174,302.5581,300.8037,301.2033,31596.0
2022-03-16 13:00:00,309.13,309.17,307.3,307.62,31475.0,301.2911,301.33,299.5075,299.8194,31475.0
2022-03-16 13:30:00,307.67,308.15,307.44,307.62,57439.0,299.8681,300.3359,299.6439,299.8194,57439.0
2022-03-16 14:00:00,307.26,308.11,305.85,305.99,73939.0,299.4685,300.2969,298.0942,298.2307,73939.0
2022-03-16 14:30:00,305.99,308.14,304.69,306.9,52967.0,298.2307,300.3262,296.9637,299.1176,52967.0
2022-03-16 15:00:00,306.97,308.55,306.54,307.97,49070.0,299.1858,300.7258,298.7667,300.1605,49070.0
2022-03-16 15:30:00,307.96,309.7,307.58,309.43,156996.0,300.1507,301.8466,299.7804,301.5835,156996.0
2022-03-17 09:30:00,308.53,314.62,308.47,313.7,73033.0,300.7063,306.6418,300.6478,305.7452,73033.0
2022-03-17 10:00:00,313.85,314.96,313.05,313.57,57019.0,305.8914,306.9732,305.1117,305.6185,57019.0
2022-03-17 10:30:00,313.59,314.12,312.44,313.55,36605.0,305.638,306.1545,304.5171,305.599,36605.0
2022-03-17 11:00:00,313.44,314.04,312.91,312.91,39729.0,305.4918,306.0766,304.9752,304.9752,39729.0
2022-03-17 11:30:00,312.86,314.84,312.7,314.7,32040.0,304.9265,306.8563,304.7705,306.7198,32040.0
2022-03-17 12:00:00,314.65,314.65,313.23,313.9,55727.0,306.6711,306.6711,305.2871,305.9401,55727.0
2022-03-17 12:30:00,313.87,314.4,313.53,314.35,38314.0,305.9109,306.4274,305.5795,306.3787,38314.0
2022-03-17 13:00:00,314.21,316.1,314.0,316.0,55970.0,306.2422,308.0843,306.0376,307.9869,55970.0
2022-03-17 13:30:00,315.93,316.43,315.41,315.95,35830.0,307.9186,308.4059,307.4118,307.9381,35830.0
2022-03-17 14:00:00,315.99,316.26,315.25,315.46,43780.0,307.9771,308.2403,307.2559,307.4605,43780.0
2022-03-17 14:30:00,315.53,316.05,315.32,315.71,43624.0,307.5288,308.0356,307.3241,307.7042,43624.0
2022-03-17 15:00:00,315.7,316.03,314.56,315.5,46743.0,307.6945,308.0161,306.5834,307.4995,46743.0
2022-03-17 15:30:00,315.47,316.31,314.75,316.1,237349.0,307.4703,308.289,306.7685,308.0843,237349.0
2022-03-18 09:30:00,315.36,315.36,313.04,314.48,207326.0,307.3631,307.3631,305.1019,306.5054,207326.0
2022-03-18 10:00:00,314.61,316.42,313.96,315.86,23253.0,306.6321,308.3962,305.9986,307.8504,23253.0
2022-03-18 10:30:00,315.81,316.79,315.33,316.25,27165.0,307.8017,308.7568,307.3338,308.2305,27165.0
2022-03-18 11:00:00,316.33,317.06,316.15,316.84,35099.0,308.3085,309.02,308.133,308.8056,35099.0
2022-03-18 11:30:00,316.79,317.66,316.13,317.54,51603.0,308.7568,309.6048,308.1136,309.4878,51603.0
2022-03-18 12:00:00,317.54,319.13,317.43,318.31,40695.0,309.4878,311.0375,309.3806,310.2383,40695.0
2022-03-18 12:30:00,318.39,319.74,318.37,319.6,23386.0,310.3162,311.632,310.2968,311.4956,23386.0
2022-03-18 13:00:00,319.63,320.16,319.18,319.18,28568.0,311.5248,312.0414,311.0862,311.0862,28568.0
2022-03-18 13:30:00,319.18,319.28,317.92,318.27,45941.0,311.0862,311.1837,309.8582,310.1993,45941.0
2022-03-18 14:00:00,318.27,318.64,317.4,317.87,38988.0,310.1993,310.5599,309.3514,309.8094,38988.0
2022-03-18 14:30:00,317.79,318.31,317.3,317.43,40240.0,309.7315,310.2383,309.2539,309.3806,40240.0
2022-03-18 15:00:00,317.42,318.45,317.42,318.22,55854.0,309.3708,310.3747,309.3708,310.1506,55854.0
2022-03-18 15:30:00,318.26,319.15,317.82,318.42,211127.0,310.1895,311.057,309.7607,310.3455,211127.0
2022-03-21 09:30:00,318.22,321.17,316.76,316.83,58865.0,310.1506,313.0258,308.7276,308.7958,58865.0
2022-03-21 10:00:00,317.0,317.47,316.43,317.27,53692.0,308.9615,309.4196,308.4059,309.2246,53692.0
2022-03-21 10:30:00,317.19,319.61,317.18,319.13,71642.0,309.1467,311.5053,309.1369,311.0375,71642.0
2022-03-21 11:00:00,319.24,321.35,319.23,320.44,54527.0,311.1447,313.2012,311.1349,312.3143,54527.0
2022-03-21 11:30:00,320.56,321.77,319.89,321.55,51665.0,312.4312,313.6105,311.7782,313.3961,51665.0
2022-03-21 12:00:00,321.51,322.44,321.13,322.29,22816.0,313.3571,314.2635,312.9868,314.1173,22816.0
2022-03-21 12:30:00,321.9,322.58,320.84,321.5,35794.0,313.7372,314.4,312.7041,313.3474,35794.0
2022-03-21 13:00:00,321.54,321.54,320.34,320.58,34051.0,313.3864,313.3864,312.2168,312.4507,34051.0
2022-03-21 13:30:00,320.53,321.76,320.43,321.4,33195.0,312.402,313.6008,312.3045,313.2499,33195.0
2022-03-21 14:00:00,321.66,321.74,320.25,320.49,58409.0,313.5033,313.5813,312.1291,312.363,58409.0
2022-03-21 14:30:00,320.51,320.59,318.65,318.75,107255.0,312.3825,312.4605,310.5697,310.6671,107255.0
2022-03-21 15:00:00,318.75,319.13,318.22,318.73,67944.0,310.6671,311.0375,310.1506,310.6476,67944.0
2022-03-21 15:30:00,318.77,318.77,316.62,318.03,169816.0,310.6866,310.6866,308.5911,309.9654,169816.0
2022-03-22 09:30:00,314.15,314.81,307.91,309.35,173186.0,306.1838,306.827,300.102,301.5055,173186.0
2022-03-22 10:00:00,309.43,313.34,309.43,312.31,95607.0,301.5835,305.3943,301.5835,304.3904,95607.0
2022-03-22 10:30:00,312.36,314.22,312.36,312.96,33020.0,304.4392,306.252,304.4392,305.0239,33020.0
2022-03-22 11:00:00,312.81,315.01,311.69,314.88,47398.0,304.8777,307.022,303.7861,306.8953,47398.0
2022-03-22 11:30:00,314.86,315.47,314.06,315.25,49407.0,306.8758,307.4703,306.096,307.2559,49407.0
2022-03-22 12:00:00,315.25,316.57,314.54,316.28,40042.0,307.2559,308.5424,306.5639,308.2598,40042.0
2022-03-22 12:30:00,316.21,316.3,315.28,315.9,31707.0,308.1915,308.2792,307.2851,307.8894,31707.0
2022-03-22 13:00:00,315.9,316.25,314.31,314.31,19500.0,307.8894,308.2305,306.3397,306.3397,19500.0
2022-03-22 13:30:00,314.58,314.58,313.84,314.05,24306.0,306.6029,306.6029,305.8816,306.0863,24306.0
2022-03-22 14:00:00,313.92,314.5,313.41,314.03,27345.0,305.9596,306.5249,305.4625,306.0668,27345.0
2022-03-22 14:30:00,314.03,314.68,313.91,313.99,23889.0,306.0668,306.7003,305.9499,306.0278,23889.0
2022-03-22 15:00:00,313.98,314.79,313.93,314.15,37468.0,306.0181,306.8075,305.9693,306.1838,37468.0
2022-03-22 15:30:00,314.15,316.02,314.08,315.23,155035.0,306.1838,308.0063,306.1155,307.2364,155035.0
2022-03-23 09:30:00,313.11,317.52,312.88,316.3,91579.0,305.1701,309.4683,304.946,308.2792,91579.0
2022-03-23 10:00:00,315.97,317.32,315.94,316.9,33906.0,307.9576,309.2734,307.9284,308.864,33906.0
2022-03-23 10:30:00,316.88,317.17,315.3,315.98,24510.0,308.8445,309.1272,307.3046,307.9674,24510.0
2022-03-23 11:00:00,316.07,316.14,314.94,315.37,18828.0,308.0551,308.1233,306.9537,307.3728,18828.0
2022-03-23 11:30:00,315.37,315.98,314.89,315.05,12857.0,307.3728,307.9674,306.905,307.0609,12857.0
2022-03-23 12:00:00,315.1,315.54,313.5,313.66,19939.0,307.1097,307.5385,305.5502,305.7062,19939.0
2022-03-23 12:30:00,313.71,314.3,312.99,313.11,20211.0,305.7549,306.33,305.0532,305.1701,20211.0
2022-03-23 13:00:00,313.14,313.35,312.39,312.39,22873.0,305.1994,305.4041,304.4684,304.4684,22873.0
2022-03-23 13:30:00,312.46,313.64,312.17,312.7,52809.0,304.5366,305.6867,304.254,304.7705,52809.0
2022-03-23 14:00:00,312.72,314.1,312.34,314.1,23370.0,304.79,306.135,304.4197,306.135,23370.0
2022-03-23 14:30:00,314.24,314.94,313.86,314.61,20169.0,306.2715,306.9537,305.9011,306.6321,20169.0
2022-03-23 15:00:00,314.5,315.24,313.96,314.1,29582.0,306.5249,307.2461,305.9986,306.135,29582.0
2022-03-23 15:30:00,314.1,315.02,313.44,313.61,92871.0,306.135,307.0317,305.4918,305.6575,92871.0
2022-03-24 09:30:00,314.63,316.1,314.06,315.53,25637.0,306.6516,308.0843,306.096,307.5288,25637.0
2022-03-24 10:00:00,315.71,317.27,315.41,316.44,17865.0,307.7042,309.2246,307.4118,308.4157,17865.0
2022-03-24 10:30:00,316.74,317.12,315.52,315.66,12913.0,308.7081,309.0785,307.519,307.6555,12913.0
2022-03-24 11:00:00,315.81,316.51,314.61,315.18,19651.0,307.8017,308.4839,306.6321,307.1876,19651.0
2022-03-24 11:30:00,315.36,316.65,315.35,316.09,14603.0,307.3631,308.6204,307.3533,308.0746,14603.0
2022-03-24 12:00:00,316.09,316.29,315.59,316.15,10129.0,308.0746,308.2695,307.5872,308.133,10129.0
2022-03-24 12:30:00,316.13,316.21,315.71,315.74,15112.0,308.1136,308.1915,307.7042,307.7334,15112.0
2022-03-24 13:00:00,315.72,316.34,315.32,316.15,25863.0,307.714,308.3182,307.3241,308.133,25863.0
2022-03-24 13:30:00,316.34,316.41,315.97,316.07,14573.0,308.3182,308.3865,307.9576,308.0551,14573.0
2022-03-24 14:00:00,316.07,316.63,315.97,316.21,27128.0,308.0551,308.6009,307.9576,308.1915,27128.0
2022-03-24 14:30:00,316.28,316.73,316.08,316.61,12022.0,308.2598,308.6983,308.0648,308.5814,12022.0
2022-03-24 15:00:00,316.46,317.17,316.15,317.01,21877.0,308.4352,309.1272,308.133,308.9712,21877.0
2022-03-24 15:30:00,316.99,317.55,316.2,317.11,47775.0,308.9517,309.4975,308.1818,309.0687,47775.0
2022-03-25 09:30:00,318.11,319.97,317.29,319.71,36941.0,310.0433,311.8562,309.2441,311.6028,36941.0
2022-03-25 10:00:00,319.71,321.31,319.04,321.31,36803.0,311.6028,313.1622,310.9498,313.1622,36803.0
2022-03-25 10:30:00,321.33,322.22,321.16,321.59,31451.0,313.1817,314.0491,313.016,313.4351,31451.0
2022-03-25 11:00:00,321.5,321.5,319.5,320.0,15719.0,313.3474,313.3474,311.3981,311.8854,15719.0
2022-03-25 11:30:00,319.97,321.16,319.83,320.48,18254.0,311.8562,313.016,311.7197,312.3532,18254.0
2022-03-25 12:00:00,320.55,321.06,320.07,320.53,57335.0,312.4215,312.9185,311.9536,312.402,57335.0
2022-03-25 12:30:00,320.75,320.99,320.06,320.22,24237.0,312.6164,312.8503,311.9439,312.0998,24237.0
2022-03-25 13:00:00,320.22,321.16,320.16,321.01,13677.0,312.0998,313.016,312.0414,312.8698,13677.0
2022-03-25 13:30:00,321.15,321.88,321.15,321.65,13511.0,313.0063,313.7177,313.0063,313.4936,13511.0
2022-03-25 14:00:00,321.69,322.2,321.69,321.79,11993.0,313.5326,314.0296,313.5326,313.63,11993.0
2022-03-25 14:30:00,322.0,322.57,321.95,322.01,10225.0,313.8347,314.3902,313.786,313.8445,10225.0
2022-03-25 15:00:00,321.96,322.05,320.49,320.49,12995.0,313.7957,313.8834,312.363,312.363,12995.0
2022-03-25 15:30:00,320.62,322.96,320.38,322.96,62217.0,312.4897,314.7704,312.2558,314.7704,62217.0
2022-03-28 09:30:00,322.94,326.79,321.66,326.79,76279.0,314.7509,318.5032,313.5033,318.5032,76279.0
2022-03-28 10:00:00,326.69,326.7,324.69,325.52,97932.0,318.4058,318.4155,316.4565,317.2654,97932.0
2022-03-28 10:30:00,325.63,326.53,325.56,326.06,31443.0,317.3727,318.2498,317.3044,317.7918,31443.0
2022-03-28 11:00:00,325.85,326.34,325.29,325.82,25382.0,317.5871,318.0646,317.0413,317.5578,25382.0
2022-03-28 11:30:00,325.82,326.61,325.18,325.22,23530.0,317.5578,318.3278,316.9341,316.9731,23530.0
2022-03-28 12:00:00,325.25,326.0,324.5,324.93,23801.0,317.0023,317.7333,316.2713,316.6904,23801.0
2022-03-28 12:30:00,324.93,325.66,324.7,325.14,92806.0,316.6904,317.4019,316.4662,316.8951,92806.0
2022-03-28 13:00:00,325.14,325.17,324.18,324.7,23925.0,316.8951,316.9243,315.9594,316.4662,23925.0
2022-03-28 13:30:00,324.83,326.54,324.83,326.36,30108.0,316.5929,318.2596,316.5929,318.0841,30108.0
2022-03-28 14:00:00,326.42,326.67,326.27,326.31,33106.0,318.1426,318.3863,317.9964,318.0354,33106.0
2022-03-28 14:30:00,326.34,327.06,325.73,327.06,26595.0,318.0646,318.7664,317.4701,318.7664,26595.0
2022-03-28 15:00:00,327.08,327.08,326.44,326.62,31299.0,318.7859,318.7859,318.1621,318.3375,31299.0
2022-03-28 15:30:00,326.59,326.94,325.5,326.01,165343.0,318.3083,318.6494,317.246,317.743,165343.0
2022-03-29 09:30:00,329.58,329.58,325.4,326.33,48585.0,321.2225,321.2225,317.1485,318.0549,48585.0
2022-03-29 10:00:00,326.24,328.69,326.23,328.15,41958.0,317.9672,320.3551,317.9574,319.8288,41958.0
2022-03-29 10:30:00,328.38,329.38,328.13,329.27,31970.0,320.0529,321.0276,319.8093,320.9204,31970.0
2022-03-29 11:00:00,329.1,329.24,328.13,328.36,39556.0,320.7547,320.8911,319.8093,320.0334,39556.0
2022-03-29 11:30:00,328.36,328.54,327.11,328.54,22525.0,320.0334,320.2089,318.8151,320.2089,22525.0
2022-03-29 12:00:00,328.48,328.6,327.74,328.22,14016.0,320.1504,320.2673,319.4291,319.897,14016.0
2022-03-29 12:30:00,328.32,329.0,328.02,328.61,18640.0,319.9944,320.6572,319.702,320.2771,18640.0
2022-03-29 13:00:00,328.57,328.97,327.65,327.78,18650.0,320.2381,320.628,319.3414,319.4681,18650.0
2022-03-29 13:30:00,327.78,327.96,327.02,327.5,24480.0,319.4681,319.6436,318.7274,319.1952,24480.0
2022-03-29 14:00:00,327.59,327.59,325.37,326.01,74608.0,319.283,319.283,317.1192,317.743,74608.0
2022-03-29 14:30:00,326.15,326.71,325.89,326.0,98044.0,317.8795,318.4253,317.6261,317.7333,98044.0
2022-03-29 15:00:00,326.0,327.31,325.84,326.65,108337.0,317.7333,319.0101,317.5773,318.3668,108337.0
2022-03-29 15:30:00,326.78,326.86,325.81,326.0,262509.0,318.4935,318.5715,317.5481,317.7333,262509.0
2022-03-30 09:30:00,326.46,327.0,323.78,325.62,60862.0,318.1816,318.7079,315.5696,317.3629,60862.0
2022-03-30 10:00:00,325.33,327.0,323.5,323.65,18376.0,317.0803,318.7079,315.2967,315.4429,18376.0
2022-03-30 10:30:00,323.78,326.15,323.77,325.42,38979.0,315.5696,317.8795,315.5598,317.168,38979.0
2022-03-30 11:00:00,325.28,326.0,324.9,324.97,27832.0,317.0315,317.7333,316.6612,316.7294,27832.0
2022-03-30 11:30:00,324.95,325.88,324.41,325.46,90372.0,316.7099,317.6163,316.1836,317.207,90372.0
2022-03-30 12:00:00,325.46,325.8,324.34,324.8,36383.0,317.207,317.5383,316.1154,316.5637,36383.0
2022-03-30 12:30:00,324.75,326.1,324.73,326.09,23129.0,316.515,317.8307,316.4955,317.821,23129.0
2022-03-30 13:00:00,326.04,326.29,325.22,325.33,22281.0,317.7723,318.0159,316.9731,317.0803,22281.0
2022-03-30 13:30:00,325.37,325.5,325.0,325.19,21035.0,317.1192,317.246,316.7586,316.9438,21035.0
2022-03-30 14:00:00,325.1,325.61,325.0,325.08,24309.0,316.8561,317.3532,316.7586,316.8366,24309.0
2022-03-30 14:30:00,325.06,325.63,324.97,325.12,26264.0,316.8171,317.3727,316.7294,316.8756,26264.0
2022-03-30 15:00:00,325.22,325.49,324.27,324.3,32390.0,316.9731,317.2362,316.0471,316.0764,32390.0
2022-03-30 15:30:00,324.28,326.41,324.03,326.41,106340.0,316.0569,318.1329,315.8132,318.1329,106340.0
2022-03-31 09:30:00,327.58,329.79,325.63,329.64,56430.0,319.2732,321.4272,317.3727,321.281,56430.0
2022-03-31 10:00:00,329.61,329.87,327.18,328.78,34054.0,321.2517,321.5051,318.8833,320.4428,34054.0
2022-03-31 10:30:00,328.74,330.13,328.45,330.13,15368.0,320.4038,321.7585,320.1211,321.7585,15368.0
2022-03-31 11:00:00,329.83,330.14,328.96,329.19,13341.0,321.4662,321.7683,320.6182,320.8424,13341.0
2022-03-31 11:30:00,329.19,331.11,328.86,330.9,30001.0,320.8424,322.7137,320.5207,322.509,30001.0
2022-03-31 12:00:00,330.85,330.93,330.29,330.36,13812.0,322.4603,322.5383,321.9145,321.9827,13812.0
2022-03-31 12:30:00,330.41,330.99,329.63,330.1,77336.0,322.0314,322.5967,321.2712,321.7293,77336.0
2022-03-31 13:00:00,330.02,330.02,329.31,329.55,9539.0,321.6513,321.6513,320.9593,321.1933,9539.0
2022-03-31 13:30:00,329.47,329.78,328.75,329.19,16033.0,321.1153,321.4174,320.4135,320.8424,16033.0
2022-03-31 14:00:00,329.14,329.23,328.69,328.92,28086.0,320.7936,320.8814,320.3551,320.5792,28086.0
2022-03-31 14:30:00,328.83,329.0,328.61,328.92,34813.0,320.4915,320.6572,320.2771,320.5792,34813.0
2022-03-31 15:00:00,328.9,328.98,327.92,328.24,43349.0,320.5597,320.6377,319.6046,319.9165,43349.0
2022-03-31 15:30:00,328.22,328.33,325.53,325.63,244030.0,319.897,320.0042,317.2752,317.3727,244030.0
2022-04-01 09:30:00,326.29,329.42,325.92,329.42,27671.0,318.0159,321.0665,317.6553,321.0665,27671.0
2022-04-01 10:00:00,329.24,330.67,329.02,329.43,33644.0,320.8911,322.2848,320.6767,321.0763,33644.0
2022-04-01 10:30:00,329.25,331.9,329.24,331.32,22974.0,320.9009,323.4837,320.8911,322.9184,22974.0
2022-04-01 11:00:00,331.27,331.32,330.36,330.37,56637.0,322.8696,322.9184,321.9827,321.9925,56637.0
2022-04-01 11:30:00,330.61,330.62,329.43,329.83,20468.0,322.2264,322.2361,321.0763,321.4662,20468.0
2022-04-01 12:00:00,329.82,329.82,328.61,329.0,20034.0,321.4564,321.4564,320.2771,320.6572,20034.0
2022-04-01 12:30:00,328.91,329.14,328.09,328.88,18746.0,320.5695,320.7936,319.7703,320.5402,18746.0
2022-04-01 13:00:00,329.0,329.32,328.65,329.1,20928.0,320.6572,320.9691,320.3161,320.7547,20928.0
2022-04-01 13:30:00,329.17,329.3,328.95,328.95,31223.0,320.8229,320.9496,320.6085,320.6085,31223.0
2022-04-01 14:00:00,328.92,329.61,328.79,329.52,29203.0,320.5792,321.2517,320.4525,321.164,29203.0
2022-04-01 14:30:00,329.58,330.05,328.77,328.94,20388.0,321.2225,321.6806,320.433,320.5987,20388.0
2022-04-01 15:00:00,328.94,329.21,327.6,327.76,30802.0,320.5987,320.8619,319.2927,319.4486,30802.0
2022-04-01 15:30:00,327.73,329.31,327.42,328.81,142320.0,319.4194,320.9593,319.1173,320.472,142320.0
2022-04-04 09:30:00,329.31,330.83,327.0,328.8,30450.0,320.9593,322.4408,318.7079,320.4623,30450.0
2022-04-04 10:00:00,328.7,330.59,328.67,330.24,25513.0,320.3648,322.2069,320.3356,321.8658,25513.0
2022-04-04 10:30:00,330.02,330.02,327.31,327.68,16356.0,321.6513,321.6513,319.0101,319.3707,16356.0
2022-04-04 11:00:00,327.74,328.07,326.44,326.82,19666.0,319.4291,319.7508,318.1621,318.5325,19666.0
2022-04-04 11:30:00,326.82,327.27,326.09,326.82,18283.0,318.5325,318.9711,317.821,318.5325,18283.0
2022-04-04 12:00:00,326.96,327.81,326.88,327.35,15256.0,318.6689,319.4974,318.591,319.049,15256.0
2022-04-04 12:30:00,327.45,327.54,326.38,326.54,25797.0,319.1465,319.2342,318.1036,318.2596,25797.0
2022-04-04 13:00:00,326.6,327.05,326.16,327.05,17972.0,318.3181,318.7566,317.8892,318.7566,17972.0
2022-04-04 13:30:00,327.0,327.24,326.69,327.01,23766.0,318.7079,318.9418,318.4058,318.7177,23766.0
2022-04-04 14:00:00,327.0,327.61,326.79,327.52,14937.0,318.7079,319.3024,318.5032,319.2147,14937.0
2022-04-04 14:30:00,327.67,328.0,327.42,327.88,13607.0,319.3609,319.6826,319.1173,319.5656,13607.0
2022-04-04 15:00:00,327.91,328.13,327.05,327.08,29486.0,319.5948,319.8093,318.7566,318.7859,29486.0
2022-04-04 15:30:00,327.07,327.31,325.81,326.86,108940.0,318.7761,319.0101,317.5481,318.5715,108940.0
2022-04-05 09:30:00,326.06,330.69,326.06,330.31,38574.0,317.7918,322.3043,317.7918,321.934,38574.0
2022-04-05 10:00:00,330.58,331.56,329.1,329.75,20581.0,322.1971,323.1523,320.7547,321.3882,20581.0
2022-04-05 10:30:00,329.69,331.33,329.54,329.99,87848.0,321.3297,322.9281,321.1835,321.6221,87848.0
2022-04-05 11:00:00,329.97,330.51,329.16,330.27,16190.0,321.6026,322.1289,320.8131,321.895,16190.0
2022-04-05 11:30:00,330.25,330.74,329.6,330.19,13971.0,321.8755,322.3531,321.242,321.817,13971.0
2022-04-05 12:00:00,330.19,330.22,329.07,329.81,16299.0,321.817,321.8463,320.7254,321.4467,16299.0
2022-04-05 12:30:00,329.7,330.07,328.98,328.98,19505.0,321.3394,321.7001,320.6377,320.6377,19505.0
2022-04-05 13:00:00,329.0,330.7,328.88,330.52,55652.0,320.6572,322.3141,320.5402,322.1387,55652.0
2022-04-05 13:30:00,330.58,330.78,329.93,330.78,20738.0,322.1971,322.3921,321.5636,322.3921,20738.0
2022-04-05 14:00:00,330.53,330.68,329.04,329.05,15421.0,322.1484,322.2946,320.6962,320.7059,15421.0
2022-04-05 14:30:00,329.05,329.46,328.87,329.04,12510.0,320.7059,321.1055,320.5305,320.6962,12510.0
2022-04-05 15:00:00,329.08,329.31,326.97,326.98,48273.0,320.7352,320.9593,318.6787,318.6884,48273.0
2022-04-05 15:30:00,327.0,327.12,325.67,325.96,128546.0,318.7079,318.8249,317.4116,317.6943,128546.0
2022-04-06 09:30:00,325.22,325.73,323.92,325.62,35942.0,316.9731,317.4701,315.706,317.3629,35942.0
2022-04-06 10:00:00,325.61,325.76,324.5,325.25,40541.0,317.3532,317.4994,316.2713,317.0023,40541.0
2022-04-06 10:30:00,325.24,327.15,324.63,326.95,31995.0,316.9925,318.8541,316.398,318.6592,31995.0
2022-04-06 11:00:00,327.01,328.76,326.9,328.63,12786.0,318.7177,320.4233,318.6104,320.2966,12786.0
2022-04-06 11:30:00,329.12,329.12,327.43,328.27,15586.0,320.7742,320.7742,319.127,319.9457,15586.0
2022-04-06 12:00:00,328.47,328.81,328.05,328.81,6835.0,320.1406,320.472,319.7313,320.472,6835.0
2022-04-06 12:30:00,328.69,328.91,328.22,328.45,16446.0,320.3551,320.5695,319.897,320.1211,16446.0
2022-04-06 13:00:00,328.77,329.42,328.57,328.8,21331.0,320.433,321.0665,320.2381,320.4623,21331.0
2022-04-06 13:30:00,328.76,328.94,327.82,328.13,13288.0,320.4233,320.5987,319.5071,319.8093,13288.0
2022-04-06 14:00:00,328.09,329.13,327.17,327.72,17877.0,319.7703,320.7839,318.8736,319.4097,17877.0
2022-04-06 14:30:00,327.81,330.0,327.55,329.9,27480.0,319.4974,321.6318,319.244,321.5344,27480.0
2022-04-06 15:00:00,330.13,330.5,328.75,328.88,25221.0,321.7585,322.1192,320.4135,320.5402,25221.0
2022-04-06 15:30:00,328.89,330.69,328.56,330.49,70470.0,320.55,322.3043,320.2284,322.1094,70470.0
2022-04-07 09:30:00,330.32,331.44,327.99,330.25,30748.0,321.9437,323.0353,319.6728,321.8755,30748.0
2022-04-07 10:00:00,330.67,331.09,329.7,330.79,19757.0,322.2848,322.6942,321.3394,322.4018,19757.0
2022-04-07 10:30:00,330.79,332.73,330.78,332.13,27916.0,322.4018,324.2926,322.3921,323.7078,27916.0
2022-04-07 11:00:00,332.18,332.7,331.13,332.12,16135.0,323.7566,324.2634,322.7332,323.6981,16135.0
2022-04-07 11:30:00,332.19,333.45,331.83,332.76,26231.0,323.7663,324.9944,323.4154,324.3219,26231.0
2022-04-07 12:00:00,332.71,333.14,332.36,332.78,23301.0,324.2731,324.6922,323.932,324.3413,23301.0
2022-04-07 12:30:00,332.54,333.33,332.37,332.63,15532.0,324.1074,324.8774,323.9417,324.1951,15532.0
2022-04-07 13:00:00,332.66,333.57,332.6,332.6,46895.0,324.2244,325.1113,324.1659,324.1659,46895.0
2022-04-07 13:30:00,332.51,332.96,332.07,332.68,17021.0,324.0782,324.5168,323.6493,324.2439,17021.0
2022-04-07 14:00:00,332.5,332.81,332.21,332.43,14128.0,324.0684,324.3706,323.7858,324.0002,14128.0
2022-04-07 14:30:00,332.17,333.69,332.17,333.69,24692.0,323.7468,325.2283,323.7468,325.2283,24692.0
2022-04-07 15:00:00,333.55,334.0,332.38,333.17,117859.0,325.0918,325.5304,323.9515,324.7215,117859.0
2022-04-07 15:30:00,333.19,334.63,333.03,333.5,133563.0,324.7409,326.1444,324.585,325.0431,133563.0
2022-04-08 09:30:00,333.81,334.51,333.0,333.93,37354.0,325.3452,326.0275,324.5558,325.4622,37354.0
2022-04-08 10:00:00,333.77,334.04,332.39,333.76,16119.0,325.3062,325.5694,323.9612,325.2965,16119.0
2022-04-08 10:30:00,333.59,335.82,333.45,335.68,39970.0,325.1308,327.3043,324.9944,327.1678,39970.0
2022-04-08 11:00:00,335.87,336.12,334.96,335.13,19384.0,327.353,327.5966,326.4661,326.6318,19384.0
2022-04-08 11:30:00,335.27,335.88,334.92,335.66,18770.0,326.7682,327.3627,326.4271,327.1483,18770.0
2022-04-08 12:00:00,335.7,336.28,335.23,335.94,20841.0,327.1873,327.7526,326.7292,327.4212,20841.0
2022-04-08 12:30:00,335.87,335.91,335.31,335.9,24363.0,327.353,327.392,326.8072,327.3822,24363.0
2022-04-08 13:00:00,335.86,336.41,334.88,334.88,17463.0,327.3432,327.8793,326.3881,326.3881,17463.0
2022-04-08 13:30:00,334.87,335.24,334.71,335.13,24878.0,326.3783,326.739,326.2224,326.6318,24878.0
2022-04-08 14:00:00,335.33,335.4,334.39,334.51,13421.0,326.8267,326.8949,325.9105,326.0275,13421.0
2022-04-08 14:30:00,334.49,335.4,334.41,335.07,18378.0,326.008,326.8949,325.93,326.5733,18378.0
2022-04-08 15:00:00,335.07,335.19,334.78,335.03,13470.0,326.5733,326.6902,326.2906,326.5343,13470.0
2022-04-08 15:30:00,335.09,335.2,333.21,333.72,100125.0,326.5928,326.7,324.7604,325.2575,100125.0
2022-04-11 09:30:00,333.0,334.86,331.64,331.64,36562.0,324.5558,326.3686,323.2303,323.2303,36562.0
2022-04-11 10:00:00,331.63,332.9,330.87,331.41,31925.0,323.2205,324.4583,322.4798,323.0061,31925.0
2022-04-11 10:30:00,331.48,333.71,331.05,333.71,34631.0,323.0743,325.2478,322.6552,325.2478,34631.0
2022-04-11 11:00:00,333.73,334.26,331.83,332.24,79356.0,325.2673,325.7838,323.4154,323.815,79356.0
2022-04-11 11:30:00,332.1,332.38,331.78,332.09,26473.0,323.6786,323.9515,323.3667,323.6688,26473.0
2022-04-11 12:00:00,332.16,333.09,332.06,333.09,24816.0,323.7371,324.6435,323.6396,324.6435,24816.0
2022-04-11 12:30:00,333.09,333.63,332.55,333.63,18046.0,324.6435,325.1698,324.1172,325.1698,18046.0
2022-04-11 13:00:00,333.68,334.12,333.39,333.48,13033.0,325.2185,325.6474,324.9359,325.0236,13033.0
2022-04-11 13:30:00,333.67,334.63,333.26,334.49,15917.0,325.2088,326.1444,324.8092,326.008,15917.0
2022-04-11 14:00:00,334.58,334.71,333.45,334.6,21453.0,326.0957,326.2224,324.9944,326.1152,21453.0
2022-04-11 14:30:00,334.59,335.18,334.0,335.18,15551.0,326.1054,326.6805,325.5304,326.6805,15551.0
2022-04-11 15:00:00,335.13,335.35,333.41,333.48,24301.0,326.6318,326.8462,324.9554,325.0236,24301.0
2022-04-11 15:30:00,333.43,333.92,332.92,333.57,92606.0,324.9749,325.4524,324.4778,325.1113,92606.0
2022-04-12 09:30:00,334.51,334.99,331.99,332.72,58623.0,326.0275,326.4953,323.5714,324.2829,58623.0
2022-04-12 10:00:00,332.51,334.55,331.74,333.26,16016.0,324.0782,326.0665,323.3277,324.8092,16016.0
2022-04-12 10:30:00,333.31,335.11,333.1,334.97,16680.0,324.8579,326.6123,324.6532,326.4758,16680.0
2022-04-12 11:00:00,334.85,335.0,333.58,334.83,19825.0,326.3589,326.505,325.1211,326.3394,19825.0
2022-04-12 11:30:00,334.87,335.1,333.98,334.04,14265.0,326.3783,326.6025,325.5109,325.5694,14265.0
2022-04-12 12:00:00,334.17,334.71,333.77,333.79,10030.0,325.6961,326.2224,325.3062,325.3257,10030.0
2022-04-12 12:30:00,333.76,333.85,332.43,333.21,15290.0,325.2965,325.3842,324.0002,324.7604,15290.0
2022-04-12 13:00:00,333.02,333.32,332.29,332.82,19553.0,324.5753,324.8677,323.8638,324.3803,19553.0
2022-04-12 13:30:00,332.85,332.85,330.49,330.81,22231.0,324.4096,324.4096,322.1094,322.4213,22231.0
2022-04-12 14:00:00,330.82,331.33,330.4,330.8,21888.0,322.431,322.9281,322.0217,322.4116,21888.0
2022-04-12 14:30:00,330.84,330.99,329.92,330.47,21459.0,322.4505,322.5967,321.5539,322.0899,21459.0
2022-04-12 15:00:00,330.54,330.74,328.37,328.55,26837.0,322.1581,322.3531,320.0432,320.2186,26837.0
2022-04-12 15:30:00,328.49,329.44,328.23,329.23,90250.0,320.1601,321.086,319.9067,320.8814,90250.0
2022-04-13 09:30:00,328.59,331.86,328.59,329.7,18270.0,320.2576,323.4447,320.2576,321.3394,18270.0
2022-04-13 10:00:00,329.85,329.91,328.26,329.06,20966.0,321.4856,321.5441,319.936,320.7157,20966.0
2022-04-13 10:30:00,329.2,329.76,328.27,329.76,36718.0,320.8521,321.3979,319.9457,321.3979,36718.0
2022-04-13 11:00:00,329.8,331.1,329.27,330.37,33801.0,321.4369,322.7039,320.9204,321.9925,33801.0
2022-04-13 11:30:00,330.4,330.7,329.07,329.07,18004.0,322.0217,322.3141,320.7254,320.7254,18004.0
2022-04-13 12:00:00,329.52,330.89,329.49,330.15,12236.0,321.164,322.4993,321.1348,321.778,12236.0
2022-04-13 12:30:00,330.27,331.05,330.23,331.0,11523.0,321.895,322.6552,321.856,322.6065,11523.0
2022-04-13 13:00:00,331.04,331.5,330.62,330.71,18370.0,322.6455,323.0938,322.2361,322.3238,18370.0
2022-04-13 13:30:00,330.6,330.71,330.25,330.64,14808.0,322.2166,322.3238,321.8755,322.2556,14808.0
2022-04-13 14:00:00,330.78,330.78,330.01,330.4,20126.0,322.3921,322.3921,321.6416,322.0217,20126.0
2022-04-13 14:30:00,330.51,330.9,330.1,330.9,27422.0,322.1289,322.509,321.7293,322.509,27422.0
2022-04-13 15:00:00,330.92,330.92,329.81,329.87,47754.0,322.5285,322.5285,321.4467,321.5051,47754.0
2022-04-13 15:30:00,329.8,331.28,329.72,330.08,137961.0,321.4369,322.8794,321.3589,321.7098,137961.0
2022-04-14 09:30:00,331.02,332.96,330.73,331.66,61346.0,322.626,324.5168,322.3433,323.2497,61346.0
2022-04-14 10:00:00,331.65,332.37,329.78,330.58,22128.0,323.24,323.9417,321.4174,322.1971,22128.0
2022-04-14 10:30:00,330.71,331.77,330.59,331.23,41117.0,322.3238,323.357,322.2069,322.8306,41117.0
2022-04-14 11:00:00,331.18,331.66,330.53,331.19,20996.0,322.7819,323.2497,322.1484,322.7917,20996.0
2022-04-14 11:30:00,331.25,331.56,330.56,330.93,14372.0,322.8501,323.1523,322.1776,322.5383,14372.0
2022-04-14 12:00:00,330.96,331.15,330.72,330.74,12373.0,322.5675,322.7527,322.3336,322.3531,12373.0
2022-04-14 12:30:00,330.93,331.19,329.72,330.09,14789.0,322.5383,322.7917,321.3589,321.7196,14789.0
2022-04-14 13:00:00,330.04,330.18,329.66,330.12,25223.0,321.6708,321.8073,321.3005,321.7488,25223.0
2022-04-14 13:30:00,330.19,330.86,330.08,330.86,15524.0,321.817,322.47,321.7098,322.47,15524.0
2022-04-14 14:00:00,330.84,331.05,329.82,330.23,19670.0,322.4505,322.6552,321.4564,321.856,19670.0
2022-04-14 14:30:00,330.31,330.53,329.3,329.37,23234.0,321.934,322.1484,320.9496,321.0178,23234.0
2022-04-14 15:00:00,329.14,329.97,329.09,329.7,23724.0,320.7936,321.6026,320.7449,321.3394,23724.0
2022-04-14 15:30:00,329.55,329.99,328.19,328.26,126013.0,321.1933,321.6221,319.8677,319.936,126013.0
2022-04-18 09:30:00,328.44,331.8,326.93,330.87,80977.0,320.1114,323.3862,318.6397,322.4798,80977.0
2022-04-18 10:00:00,330.75,332.65,330.15,331.28,23029.0,322.3628,324.2146,321.778,322.8794,23029.0
2022-04-18 10:30:00,331.54,331.87,330.82,331.01,37554.0,323.1328,323.4544,322.431,322.6162,37554.0
2022-04-18 11:00:00,331.03,331.39,330.06,330.21,27835.0,322.6357,322.9866,321.6903,321.8365,27835.0
2022-04-18 11:30:00,330.19,330.59,328.84,330.07,78372.0,321.817,322.2069,320.5013,321.7001,78372.0
2022-04-18 12:00:00,330.25,330.58,330.05,330.46,15383.0,321.8755,322.1971,321.6806,322.0802,15383.0
2022-04-18 12:30:00,330.41,330.88,330.06,330.71,13804.0,322.0314,322.4895,321.6903,322.3238,13804.0
2022-04-18 13:00:00,330.69,331.34,330.1,330.6,21895.0,322.3043,322.9379,321.7293,322.2166,21895.0
2022-04-18 13:30:00,330.65,331.43,330.59,330.78,30041.0,322.2654,323.0256,322.2069,322.3921,30041.0
2022-04-18 14:00:00,330.68,331.06,330.0,330.52,69433.0,322.2946,322.665,321.6318,322.1387,69433.0
2022-04-18 14:30:00,330.37,330.8,329.99,330.12,17563.0,321.9925,322.4116,321.6221,321.7488,17563.0
2022-04-18 15:00:00,330.21,330.27,329.3,329.41,33034.0,321.8365,321.895,320.9496,321.0568,33034.0
2022-04-18 15:30:00,329.26,329.62,328.49,329.0,199990.0,320.9106,321.2615,320.1601,320.6572,199990.0
2022-04-19 09:30:00,328.49,330.05,328.02,330.05,28020.0,320.1601,321.6806,319.702,321.6806,28020.0
2022-04-19 10:00:00,330.4,331.31,329.8,330.52,18097.0,322.0217,322.9086,321.4369,322.1387,18097.0
2022-04-19 10:30:00,330.73,331.06,329.0,329.0,23800.0,322.3433,322.665,320.6572,320.6572,23800.0
2022-04-19 11:00:00,328.66,328.69,327.31,327.4,32491.0,320.3258,320.3551,319.0101,319.0978,32491.0
2022-04-19 11:30:00,327.42,327.82,327.06,327.08,23870.0,319.1173,319.5071,318.7664,318.7859,23870.0
2022-04-19 12:00:00,327.0,327.41,326.48,327.16,16654.0,318.7079,319.1075,318.2011,318.8639,16654.0
2022-04-19 12:30:00,327.19,327.36,326.6,327.27,12461.0,318.8931,319.0588,318.3181,318.9711,12461.0
2022-04-19 13:00:00,327.29,328.21,327.16,327.94,26631.0,318.9906,319.8872,318.8639,319.6241,26631.0
2022-04-19 13:30:00,327.96,329.02,327.73,328.92,19438.0,319.6436,320.6767,319.4194,320.5792,19438.0
2022-04-19 14:00:00,328.83,328.93,328.08,328.68,14176.0,320.4915,320.589,319.7605,320.3453,14176.0
2022-04-19 14:30:00,328.75,329.27,328.59,328.82,16515.0,320.4135,320.9204,320.2576,320.4818,16515.0
2022-04-19 15:00:00,328.77,329.18,328.64,329.08,25325.0,320.433,320.8326,320.3063,320.7352,25325.0
2022-04-19 15:30:00,329.07,330.88,329.06,330.65,79129.0,320.7254,322.4895,320.7157,322.2654,79129.0
2022-04-20 09:30:00,332.35,333.26,330.44,333.25,41254.0,323.9222,324.8092,322.0607,324.7994,41254.0
2022-04-20 10:00:00,333.2,334.15,332.48,333.92,23312.0,324.7507,325.6766,324.049,325.4524,23312.0
2022-04-20 10:30:00,333.94,334.34,333.06,333.68,21933.0,325.4719,325.8618,324.6142,325.2185,21933.0
2022-04-20 11:00:00,333.66,333.78,332.5,333.09,39564.0,325.199,325.316,324.0684,324.6435,39564.0
2022-04-20 11:30:00,333.09,333.97,332.84,333.65,48309.0,324.6435,325.5012,324.3998,325.1893,48309.0
2022-04-20 12:00:00,333.88,334.44,333.07,333.38,20329.0,325.4134,325.9592,324.624,324.9261,20329.0
2022-04-20 12:30:00,333.32,333.98,333.31,333.52,22121.0,324.8677,325.5109,324.8579,325.0626,22121.0
2022-04-20 13:00:00,333.63,333.92,332.77,332.89,18878.0,325.1698,325.4524,324.3316,324.4486,18878.0
2022-04-20 13:30:00,332.74,334.11,332.73,333.61,17737.0,324.3024,325.6376,324.2926,325.1503,17737.0
2022-04-20 14:00:00,333.54,334.02,332.77,332.9,40392.0,325.0821,325.5499,324.3316,324.4583,40392.0
2022-04-20 14:30:00,332.91,333.5,330.33,332.5,92503.0,324.468,325.0431,321.9535,324.0684,92503.0
2022-04-20 15:00:00,332.5,333.93,332.49,333.66,27812.0,324.0684,325.4622,324.0587,325.199,27812.0
2022-04-20 15:30:00,333.65,334.01,332.85,333.1,78452.0,325.1893,325.5402,324.4096,324.6532,78452.0
2022-04-21 09:30:00,335.0,338.1,332.63,336.75,89880.0,326.505,329.5264,324.1951,328.2107,89880.0
2022-04-21 10:00:00,336.85,341.98,336.84,341.19,64316.0,328.3081,333.308,328.2984,332.5381,64316.0
2022-04-21 10:30:00,341.14,341.14,337.95,338.05,45931.0,332.4894,332.4894,329.3802,329.4777,45931.0
2022-04-21 11:00:00,338.15,339.04,337.37,338.46,62497.0,329.5752,330.4426,328.815,329.8773,62497.0
2022-04-21 11:30:00,338.4,339.04,337.87,338.27,22191.0,329.8188,330.4426,329.3023,329.6921,22191.0
2022-04-21 12:00:00,338.31,338.52,336.85,337.02,16805.0,329.7311,329.9358,328.3081,328.4738,16805.0
2022-04-21 12:30:00,337.02,337.61,336.45,336.45,27101.0,328.4738,329.0489,327.9183,327.9183,27101.0
2022-04-21 13:00:00,336.16,336.67,335.99,336.65,36905.0,327.6356,328.1327,327.4699,328.1132,36905.0
2022-04-21 13:30:00,336.9,337.31,336.5,336.5,14664.0,328.3569,328.7565,327.967,327.967,14664.0
2022-04-21 14:00:00,336.45,336.45,335.0,335.62,25122.0,327.9183,327.9183,326.505,327.1093,25122.0
2022-04-21 14:30:00,335.52,336.42,334.57,334.87,30409.0,327.0119,327.889,326.086,326.3783,30409.0
2022-04-21 15:00:00,334.78,334.78,333.5,334.41,40916.0,326.2906,326.2906,325.0431,325.93,40916.0
2022-04-21 15:30:00,334.55,334.55,332.81,333.57,131511.0,326.0665,326.0665,324.3706,325.1113,131511.0
2022-04-22 09:30:00,331.7,333.38,329.63,329.63,31333.0,323.2887,324.9261,321.2712,321.2712,31333.0
2022-04-22 10:00:00,329.73,332.0,328.82,329.77,30010.0,321.3687,323.5811,320.4818,321.4077,30010.0
2022-04-22 10:30:00,329.84,330.13,328.11,328.44,18569.0,321.4759,321.7585,319.7898,320.1114,18569.0
2022-04-22 11:00:00,328.52,328.87,327.55,327.63,33290.0,320.1894,320.5305,319.244,319.3219,33290.0
2022-04-22 11:30:00,327.66,327.86,325.79,325.82,34053.0,319.3512,319.5461,317.5286,317.5578,34053.0
2022-04-22 12:00:00,325.62,326.72,324.73,326.72,31580.0,317.3629,318.435,316.4955,318.435,31580.0
2022-04-22 12:30:00,326.78,327.31,326.45,326.79,14478.0,318.4935,319.0101,318.1719,318.5032,14478.0
2022-04-22 13:00:00,326.76,326.94,326.14,326.87,21456.0,318.474,318.6494,317.8697,318.5812,21456.0
2022-04-22 13:30:00,326.74,326.78,325.62,325.82,26987.0,318.4545,318.4935,317.3629,317.5578,26987.0
2022-04-22 14:00:00,325.73,326.19,325.33,325.42,33966.0,317.4701,317.9185,317.0803,317.168,33966.0
2022-04-22 14:30:00,325.48,325.51,323.68,324.19,43684.0,317.2265,317.2557,315.4721,315.9692,43684.0
2022-04-22 15:00:00,324.22,324.52,322.84,323.57,78825.0,315.9984,316.2908,314.6534,315.3649,78825.0
2022-04-22 15:30:00,323.63,324.88,321.22,321.69,111959.0,315.4234,316.6417,313.0745,313.5326,111959.0
2022-04-25 09:30:00,319.37,320.48,317.36,317.75,100693.0,311.2714,312.3532,309.3124,309.6925,100693.0
2022-04-25 10:00:00,317.45,317.92,315.99,317.55,21571.0,309.4001,309.8582,307.9771,309.4975,21571.0
2022-04-25 10:30:00,317.5,318.37,316.51,317.03,36888.0,309.4488,310.2968,308.4839,308.9907,36888.0
2022-04-25 11:00:00,316.93,317.14,315.62,315.76,37135.0,308.8933,309.0979,307.6165,307.7529,37135.0
2022-04-25 11:30:00,315.81,316.02,314.29,315.04,30930.0,307.8017,308.0063,306.3202,307.0512,30930.0
2022-04-25 12:00:00,314.92,315.93,314.56,315.54,41540.0,306.9342,307.9186,306.5834,307.5385,41540.0
2022-04-25 12:30:00,315.55,317.02,315.38,316.65,29395.0,307.5483,308.981,307.3826,308.6204,29395.0
2022-04-25 13:00:00,316.84,318.55,316.24,318.02,18061.0,308.8056,310.4722,308.2208,309.9556,18061.0
2022-04-25 13:30:00,317.96,318.32,316.43,316.69,33956.0,309.8972,310.248,308.4059,308.6594,33956.0
2022-04-25 14:00:00,316.7,318.5,316.11,318.38,41393.0,308.6691,310.4235,308.0941,310.3065,41393.0
2022-04-25 14:30:00,318.43,319.65,318.19,319.1,32951.0,310.3552,311.5443,310.1213,311.0082,32951.0
2022-04-25 15:00:00,319.06,321.37,318.33,320.73,47386.0,310.9693,313.2207,310.2578,312.5969,47386.0
2022-04-25 15:30:00,320.62,321.83,320.5,321.28,94376.0,312.4897,313.669,312.3727,313.133,94376.0
2022-04-26 09:30:00,320.23,320.39,316.68,317.66,40616.0,312.1096,312.2655,308.6496,309.6048,40616.0
2022-04-26 10:00:00,317.72,318.54,314.6,315.56,51608.0,309.6632,310.4624,306.6224,307.558,51608.0
2022-04-26 10:30:00,315.5,316.89,314.77,316.47,45514.0,307.4995,308.8543,306.788,308.4449,45514.0
2022-04-26 11:00:00,316.47,316.81,315.53,316.25,21369.0,308.4449,308.7763,307.5288,308.2305,21369.0
2022-04-26 11:30:00,316.0,316.1,314.72,314.87,16532.0,307.9869,308.0843,306.7393,306.8855,16532.0
2022-04-26 12:00:00,314.82,315.16,313.98,315.02,17822.0,306.8368,307.1682,306.0181,307.0317,17822.0
2022-04-26 12:30:00,314.98,315.03,313.55,314.34,14086.0,306.9927,307.0414,305.599,306.3689,14086.0
2022-04-26 13:00:00,314.31,314.34,312.26,312.4,24634.0,306.3397,306.3689,304.3417,304.4781,24634.0
2022-04-26 13:30:00,312.29,313.84,311.82,313.37,36682.0,304.3709,305.8816,303.9128,305.4235,36682.0
2022-04-26 14:00:00,313.36,314.47,312.89,314.25,18430.0,305.4138,306.4956,304.9557,306.2812,18430.0
2022-04-26 14:30:00,314.25,314.42,312.64,312.64,61593.0,306.2812,306.4469,304.7121,304.7121,61593.0
2022-04-26 15:00:00,312.75,313.72,311.71,311.94,27255.0,304.8193,305.7647,303.8056,304.0298,27255.0
2022-04-26 15:30:00,312.0,312.03,310.23,310.35,80379.0,304.0883,304.1175,302.3632,302.4801,80379.0
2022-04-27 09:30:00,310.9,312.64,309.52,312.64,33688.0,303.0162,304.7121,301.6712,304.7121,33688.0
2022-04-27 10:00:00,313.03,314.27,311.2,311.6,37320.0,305.0922,306.3007,303.3086,303.6984,37320.0
2022-04-27 10:30:00,311.42,314.38,310.13,313.67,40528.0,303.523,306.4079,302.2657,305.7159,40528.0
2022-04-27 11:00:00,313.65,314.58,312.59,314.32,41293.0,305.6964,306.6029,304.6633,306.3495,41293.0
2022-04-27 11:30:00,314.47,314.57,312.6,313.39,31891.0,306.4956,306.5931,304.6731,305.443,31891.0
2022-04-27 12:00:00,313.4,313.99,312.87,313.54,26832.0,305.4528,306.0278,304.9362,305.5892,26832.0
2022-04-27 12:30:00,313.82,315.12,313.6,313.88,23492.0,305.8621,307.1292,305.6477,305.9206,23492.0
2022-04-27 13:00:00,313.86,314.44,312.83,313.72,19880.0,305.9011,306.4664,304.8972,305.7647,19880.0
2022-04-27 13:30:00,313.7,314.37,313.3,314.1,20049.0,305.7452,306.3982,305.3553,306.135,20049.0
2022-04-27 14:00:00,314.09,314.45,313.07,313.18,31809.0,306.1253,306.4762,305.1312,305.2384,31809.0
2022-04-27 14:30:00,313.12,313.32,311.23,311.44,52243.0,305.1799,305.3748,303.3378,303.5425,52243.0
2022-04-27 15:00:00,311.35,311.88,310.83,311.74,29092.0,303.4548,303.9713,302.948,303.8349,29092.0
2022-04-27 15:30:00,311.62,312.1,310.44,311.17,80468.0,303.7179,304.1857,302.5678,303.2793,80468.0
2022-04-28 09:30:00,313.74,313.74,306.85,311.11,80321.0,305.7842,305.7842,299.0689,303.2209,80321.0
2022-04-28 10:00:00,311.11,312.6,310.03,312.19,43941.0,303.2209,304.6731,302.1682,304.2735,43941.0
2022-04-28 10:30:00,312.2,312.86,311.0,311.91,35342.0,304.2832,304.9265,303.1136,304.0006,35342.0
2022-04-28 11:00:00,311.9,313.45,311.89,312.86,31055.0,303.9908,305.5015,303.9811,304.9265,31055.0
2022-04-28 11:30:00,312.96,313.43,312.1,312.51,17354.0,305.0239,305.482,304.1857,304.5854,17354.0
2022-04-28 12:00:00,312.49,314.09,311.79,313.54,21812.0,304.5659,306.1253,303.8836,305.5892,21812.0
2022-04-28 12:30:00,313.73,316.02,313.73,315.25,21184.0,305.7744,308.0063,305.7744,307.2559,21184.0
2022-04-28 13:00:00,315.19,319.26,315.19,318.8,37008.0,307.1974,311.1642,307.1974,310.7158,37008.0
2022-04-28 13:30:00,318.94,319.01,317.09,317.4,35655.0,310.8523,310.9205,309.0492,309.3514,35655.0
2022-04-28 14:00:00,317.38,318.89,317.19,318.26,21504.0,309.3319,310.8036,309.1467,310.1895,21504.0
2022-04-28 14:30:00,318.42,319.27,317.78,319.05,22531.0,310.3455,311.1739,309.7217,310.9595,22531.0
2022-04-28 15:00:00,319.14,320.21,319.01,319.58,38519.0,311.0472,312.0901,310.9205,311.4761,38519.0
2022-04-28 15:30:00,319.56,319.61,317.09,318.03,148366.0,311.4566,311.5053,309.0492,309.9654,148366.0
2022-04-29 09:30:00,314.36,314.36,299.26,302.75,119304.0,306.9842,306.9842,292.2385,295.6466,119304.0
2022-04-29 10:00:00,303.25,303.67,298.42,300.15,67936.0,296.1349,296.545,291.4182,293.1076,67936.0
2022-04-29 10:30:00,300.49,302.15,298.54,300.54,67842.0,293.4396,295.0607,291.5354,293.4885,67842.0
2022-04-29 11:00:00,300.72,300.72,296.68,298.92,57907.0,293.6642,293.6642,289.719,291.9065,57907.0
2022-04-29 11:30:00,298.52,300.65,297.25,298.58,49670.0,291.5159,293.5959,290.2757,291.5745,49670.0
2022-04-29 12:00:00,298.59,298.74,296.12,297.45,29070.0,291.5842,291.7307,289.1722,290.471,29070.0
2022-04-29 12:30:00,297.46,297.57,295.16,295.25,27777.0,290.4807,290.5882,288.2347,288.3226,27777.0
2022-04-29 13:00:00,295.1,295.35,293.94,294.79,37471.0,288.1761,288.4202,287.0433,287.8734,37471.0
2022-04-29 13:30:00,294.82,295.35,293.11,293.94,24508.0,287.9027,288.4202,286.2328,287.0433,24508.0
2022-04-29 14:00:00,293.97,294.4,292.21,292.86,32845.0,287.0726,287.4925,285.3539,285.9887,32845.0
2022-04-29 14:30:00,292.85,293.53,290.34,291.75,56478.0,285.9789,286.6429,283.5278,284.9047,56478.0
2022-04-29 15:00:00,291.75,291.75,287.9,288.0,113616.0,284.9047,284.9047,281.145,281.2427,113616.0
2022-04-29 15:30:00,287.96,290.39,286.95,287.99,287685.0,281.2036,283.5766,280.2173,281.2329,287685.0
2022-05-02 09:30:00,289.94,294.98,283.14,284.15,58266.0,283.1372,288.0589,276.4967,277.483,58266.0
2022-05-02 10:00:00,284.36,288.55,283.68,287.57,78281.0,277.6881,281.7798,277.0241,280.8228,78281.0
2022-05-02 10:30:00,287.8,289.06,283.79,283.88,51614.0,281.0474,282.2778,277.1315,277.2194,51614.0
2022-05-02 11:00:00,284.02,284.27,280.82,281.53,50329.0,277.3561,277.6002,274.2312,274.9245,50329.0
2022-05-02 11:30:00,281.22,282.18,280.45,281.65,23851.0,274.6218,275.5593,273.8698,275.0417,23851.0
2022-05-02 12:00:00,281.7,282.12,280.17,280.78,36674.0,275.0905,275.5007,273.5964,274.1921,36674.0
2022-05-02 12:30:00,280.88,281.23,279.4,279.7,35724.0,274.2898,274.6315,272.8445,273.1374,35724.0
2022-05-02 13:00:00,279.82,281.46,278.37,279.64,51303.0,273.2546,274.8561,271.8386,273.0788,51303.0
2022-05-02 13:30:00,279.56,279.93,276.25,277.03,54602.0,273.0007,273.362,269.7684,270.5301,54602.0
2022-05-02 14:00:00,276.93,277.93,275.61,276.12,45911.0,270.4324,271.409,269.1434,269.6414,45911.0
2022-05-02 14:30:00,275.98,276.2,274.4,274.77,65031.0,269.5047,269.7196,267.9618,268.3231,65031.0
2022-05-02 15:00:00,274.69,280.37,274.69,280.06,68365.0,268.245,273.7917,268.245,273.489,68365.0
2022-05-02 15:30:00,280.21,282.36,279.5,282.35,179435.0,273.6355,275.735,272.9421,275.7253,179435.0
2022-05-03 09:30:00,282.87,285.12,280.85,284.37,67666.0,276.2331,278.4303,274.2605,277.6979,67666.0
2022-05-03 10:00:00,284.31,286.26,282.84,285.72,39287.0,277.6393,279.5435,276.2038,279.0162,39287.0
2022-05-03 10:30:00,285.9,286.82,284.55,284.93,33798.0,279.192,280.0904,277.8736,278.2447,33798.0
2022-05-03 11:00:00,284.82,286.01,284.14,285.82,34597.0,278.1373,279.2994,277.4733,279.1138,34597.0
2022-05-03 11:30:00,285.77,287.86,284.37,284.37,21959.0,279.065,281.106,277.6979,277.6979,21959.0
2022-05-03 12:00:00,284.46,285.63,283.15,284.26,27473.0,277.7858,278.9283,276.5065,277.5904,27473.0
2022-05-03 12:30:00,283.64,285.84,283.59,285.67,24789.0,276.985,279.1334,276.9362,278.9674,24789.0
2022-05-03 13:00:00,285.79,286.4,285.69,285.96,29715.0,279.0845,279.6802,278.9869,279.2506,29715.0
2022-05-03 13:30:00,285.97,286.47,285.53,285.69,30578.0,279.2603,279.7486,278.8306,278.9869,30578.0
2022-05-03 14:00:00,285.78,285.84,283.91,284.0,48918.0,279.0748,279.1334,277.2487,277.3365,48918.0
2022-05-03 14:30:00,284.15,286.34,283.97,286.25,37310.0,277.483,279.6216,277.3073,279.5338,37310.0
2022-05-03 15:00:00,286.13,286.58,285.62,285.9,34421.0,279.4166,279.856,278.9185,279.192,34421.0
2022-05-03 15:30:00,285.94,286.47,284.15,284.66,135875.0,279.231,279.7486,277.483,277.9811,135875.0
2022-05-04 09:30:00,284.46,284.86,282.36,283.12,28912.0,277.7858,278.1764,275.735,276.4772,28912.0
2022-05-04 10:00:00,283.15,283.22,281.68,281.92,17764.0,276.5065,276.5748,275.071,275.3054,17764.0
2022-05-04 10:30:00,281.88,282.08,280.79,281.31,12875.0,275.2663,275.4616,274.2019,274.7097,12875.0
2022-05-04 11:00:00,281.14,281.58,280.68,280.78,16488.0,274.5437,274.9733,274.0944,274.1921,16488.0
2022-05-04 11:30:00,280.71,281.41,279.68,281.1,59877.0,274.1237,274.8073,273.1179,274.5046,59877.0
2022-05-04 12:00:00,281.07,282.75,280.82,282.61,7900.0,274.4753,276.1159,274.2312,275.9792,7900.0
2022-05-04 12:30:00,282.78,283.8,282.59,283.7,8563.0,276.1452,277.1412,275.9596,277.0436,8563.0
2022-05-04 13:00:00,283.81,284.92,282.99,284.4,27488.0,277.151,278.235,276.3502,277.7272,27488.0
2022-05-04 13:30:00,284.39,284.39,282.93,284.02,12628.0,277.7174,277.7174,276.2917,277.3561,12628.0
2022-05-04 14:00:00,283.29,284.77,282.35,284.34,19472.0,276.6432,278.0885,275.7253,277.6686,19472.0
2022-05-04 14:30:00,284.74,288.19,281.47,287.47,26143.0,278.0592,281.4282,274.8659,280.7251,26143.0
2022-05-04 15:00:00,287.46,289.91,287.11,289.86,29183.0,280.7154,283.1079,280.3736,283.0591,29183.0
2022-05-04 15:30:00,290.14,292.36,290.09,292.04,106776.0,283.3325,285.5004,283.2837,285.1879,106776.0
2022-05-05 09:30:00,288.95,291.01,286.78,287.71,28184.0,282.1704,284.1821,280.0513,280.9595,28184.0
2022-05-05 10:00:00,288.19,288.19,285.56,286.92,18816.0,281.4282,281.4282,278.8599,280.188,18816.0
2022-05-05 10:30:00,286.91,287.22,283.92,285.06,21456.0,280.1783,280.481,277.2584,278.3717,21456.0
2022-05-05 11:00:00,284.92,285.05,282.51,283.04,20712.0,278.235,278.3619,275.8815,276.3991,20712.0
2022-05-05 11:30:00,283.73,285.31,281.88,281.88,18922.0,277.0729,278.6158,275.2663,275.2663,18922.0
2022-05-05 12:00:00,281.82,284.4,281.0,284.06,16401.0,275.2077,277.7272,274.4069,277.3951,16401.0
2022-05-05 12:30:00,283.86,284.73,283.31,284.72,11356.0,277.1998,278.0494,276.6627,278.0397,11356.0
2022-05-05 13:00:00,284.65,286.24,284.43,286.15,21798.0,277.9713,279.524,277.7565,279.4361,21798.0
2022-05-05 13:30:00,285.99,287.45,285.58,286.29,37339.0,279.2799,280.7056,278.8795,279.5728,37339.0
2022-05-05 14:00:00,286.22,287.79,285.54,285.54,45344.0,279.5045,281.0376,278.8404,278.8404,45344.0
2022-05-05 14:30:00,285.24,286.63,284.82,286.15,41126.0,278.5475,279.9048,278.1373,279.4361,41126.0
2022-05-05 15:00:00,286.23,286.23,284.06,284.36,51642.0,279.5142,279.5142,277.3951,277.6881,51642.0
2022-05-05 15:30:00,284.19,287.11,283.66,286.56,144358.0,277.5221,280.3736,277.0045,279.8365,144358.0
2022-05-06 09:30:00,284.3,286.1,281.68,283.1,47716.0,277.6295,279.3873,275.071,276.4577,47716.0
2022-05-06 10:00:00,282.75,285.3,281.37,284.82,33677.0,276.1159,278.606,274.7683,278.1373,33677.0
2022-05-06 10:30:00,284.32,287.27,283.75,285.74,20909.0,277.649,280.5298,277.0924,279.0357,20909.0
2022-05-06 11:00:00,286.03,287.06,285.22,286.37,25511.0,279.3189,280.3248,278.5279,279.6509,25511.0
2022-05-06 11:30:00,286.29,286.52,284.16,284.57,19765.0,279.5728,279.7974,277.4928,277.8932,19765.0
2022-05-06 12:00:00,284.46,286.24,284.24,286.0,19180.0,277.7858,279.524,277.5709,279.2896,19180.0
2022-05-06 12:30:00,285.69,287.18,285.34,286.95,18695.0,278.9869,280.4419,278.6451,280.2173,18695.0
2022-05-06 13:00:00,286.62,287.09,285.26,286.33,24515.0,279.8951,280.354,278.567,279.6119,24515.0
2022-05-06 13:30:00,286.49,286.92,285.22,285.51,21387.0,279.7681,280.188,278.5279,278.8111,21387.0
2022-05-06 14:00:00,285.32,286.81,285.08,285.6,23141.0,278.6256,280.0806,278.3912,278.899,23141.0
2022-05-06 14:30:00,285.64,287.22,284.75,285.96,26444.0,278.9381,280.481,278.069,279.2506,26444.0
2022-05-06 15:00:00,286.08,286.28,284.92,285.73,46073.0,279.3677,279.5631,278.235,279.026,46073.0
2022-05-06 15:30:00,285.49,288.35,285.49,286.26,149228.0,278.7916,281.5845,278.7916,279.5435,149228.0
2022-05-09 09:30:00,283.33,284.05,280.95,282.12,37142.0,276.6823,277.3854,274.3581,275.5007,37142.0
2022-05-09 10:00:00,282.37,282.43,278.99,280.05,36356.0,275.7448,275.8034,272.4441,273.4792,36356.0
2022-05-09 10:30:00,280.28,281.76,279.91,280.11,24754.0,273.7038,275.1491,273.3425,273.5378,24754.0
2022-05-09 11:00:00,279.91,280.63,278.82,278.85,29215.0,273.3425,274.0456,272.2781,272.3074,29215.0
2022-05-09 11:30:00,278.81,280.18,278.24,279.94,23095.0,272.2683,273.6062,271.7117,273.3718,23095.0
2022-05-09 12:00:00,280.2,280.52,278.64,279.86,21540.0,273.6257,273.9382,272.1023,273.2937,21540.0
2022-05-09 12:30:00,279.7,280.29,278.46,278.65,24819.0,273.1374,273.7136,271.9265,272.1121,24819.0
2022-05-09 13:00:00,278.5,278.54,277.55,278.3,12055.0,271.9656,272.0047,271.0379,271.7703,12055.0
2022-05-09 13:30:00,278.16,278.5,276.61,277.36,16141.0,271.6336,271.9656,270.1199,270.8523,16141.0
2022-05-09 14:00:00,277.36,277.69,276.16,276.4,15961.0,270.8523,271.1746,269.6805,269.9149,15961.0
2022-05-09 14:30:00,276.24,277.4,276.02,276.6,31754.0,269.7586,270.8914,269.5438,270.1102,31754.0
2022-05-09 15:00:00,276.88,277.93,276.18,276.25,53585.0,270.3836,271.409,269.7,269.7684,53585.0
2022-05-09 15:30:00,276.14,276.33,274.22,275.23,102574.0,269.661,269.8465,267.786,268.7723,102574.0
2022-05-10 09:30:00,278.95,281.8,278.2,281.54,33724.0,272.405,275.1882,271.6726,274.9343,33724.0
2022-05-10 10:00:00,281.57,284.67,280.6,280.86,45921.0,274.9636,277.9908,274.0163,274.2702,45921.0
2022-05-10 10:30:00,280.99,281.01,278.53,280.08,37548.0,274.3972,274.4167,271.9949,273.5085,37548.0
2022-05-10 11:00:00,279.93,280.21,278.41,279.09,28029.0,273.362,273.6355,271.8777,272.5418,28029.0
2022-05-10 11:30:00,279.34,280.33,278.56,279.61,22090.0,272.7859,273.7527,272.0242,273.0495,22090.0
2022-05-10 12:00:00,279.6,280.2,277.32,277.54,26293.0,273.0398,273.6257,270.8133,271.0281,26293.0
2022-05-10 12:30:00,277.66,278.02,276.45,276.95,23787.0,271.1453,271.4969,269.9637,270.452,23787.0
2022-05-10 13:00:00,277.03,278.43,276.77,278.42,20924.0,270.5301,271.8972,270.2762,271.8875,20924.0
2022-05-10 13:30:00,278.62,282.13,278.5,282.03,21696.0,272.0828,275.5104,271.9656,275.4128,21696.0
2022-05-10 14:00:00,281.91,282.54,279.78,280.2,26579.0,275.2956,275.9108,273.2156,273.6257,26579.0
2022-05-10 14:30:00,280.73,281.54,280.33,281.15,20275.0,274.1433,274.9343,273.7527,274.5534,20275.0
2022-05-10 15:00:00,281.26,282.0,279.49,279.49,37391.0,274.6608,275.3835,272.9324,272.9324,37391.0
2022-05-10 15:30:00,279.49,279.67,278.62,279.19,108711.0,272.9324,273.1081,272.0828,272.6394,108711.0
2022-05-11 09:30:00,277.85,281.1,276.93,280.57,10861.0,271.3308,274.5046,270.4324,273.987,10861.0
2022-05-11 10:00:00,280.46,281.51,278.46,280.86,19404.0,273.8796,274.905,271.9265,274.2702,19404.0
2022-05-11 10:30:00,280.8,282.25,279.99,280.85,21078.0,274.2116,275.6276,273.4206,274.2605,21078.0
2022-05-11 11:00:00,280.99,281.52,279.99,280.8,16907.0,274.3972,274.9147,273.4206,274.2116,16907.0
2022-05-11 11:30:00,281.01,282.58,280.77,280.97,13078.0,274.4167,275.9499,274.1823,274.3776,13078.0
2022-05-11 12:00:00,281.09,281.83,279.96,279.98,12984.0,274.4948,275.2175,273.3913,273.4109,12984.0
2022-05-11 12:30:00,279.75,280.5,278.22,278.35,29566.0,273.1863,273.9187,271.6922,271.8191,29566.0
2022-05-11 13:00:00,278.4,278.43,277.04,277.05,24336.0,271.8679,271.8972,270.5398,270.5496,24336.0
2022-05-11 13:30:00,276.97,277.15,274.5,275.02,20598.0,270.4715,270.6473,268.0594,268.5672,20598.0
2022-05-11 14:00:00,275.27,277.54,275.16,276.58,9144.0,268.8114,271.0281,268.704,270.0906,9144.0
2022-05-11 14:30:00,276.5,277.41,275.87,276.06,12172.0,270.0125,270.9012,269.3973,269.5828,12172.0
2022-05-11 15:00:00,275.94,276.23,274.75,275.21,24033.0,269.4657,269.7489,268.3036,268.7528,24033.0
2022-05-11 15:30:00,275.38,275.54,274.21,275.06,149140.0,268.9188,269.075,267.7762,268.6063,149140.0
2022-05-12 09:30:00,275.06,276.73,272.29,274.31,45635.0,268.6063,270.2371,265.9013,267.8739,45635.0
2022-05-12 10:00:00,275.0,278.54,273.33,277.22,42333.0,268.5477,272.0047,266.9169,270.7156,42333.0
2022-05-12 10:30:00,277.23,278.73,276.35,278.13,27003.0,270.7254,272.1902,269.866,271.6043,27003.0
2022-05-12 11:00:00,278.15,280.0,276.94,277.34,49615.0,271.6238,273.4304,270.4422,270.8328,49615.0
2022-05-12 11:30:00,277.41,278.21,275.62,275.62,22446.0,270.9012,271.6824,269.1532,269.1532,22446.0
2022-05-12 12:00:00,275.62,276.99,275.36,276.63,19542.0,269.1532,270.491,268.8993,270.1395,19542.0
2022-05-12 12:30:00,276.73,277.25,276.12,276.3,14802.0,270.2371,270.7449,269.6414,269.8172,14802.0
2022-05-12 13:00:00,275.85,276.28,274.24,274.36,17922.0,269.3778,269.7977,267.8055,267.9227,17922.0
2022-05-12 13:30:00,274.45,274.61,272.82,273.46,17779.0,268.0106,268.1669,266.4189,267.0438,17779.0
2022-05-12 14:00:00,273.61,273.97,272.2,272.46,17346.0,267.1903,267.5419,265.8134,266.0673,17346.0
2022-05-12 14:30:00,272.25,272.3,271.12,271.89,30864.0,265.8622,265.9111,264.7587,265.5107,30864.0
2022-05-12 15:00:00,271.95,274.73,271.16,274.06,36452.0,265.5693,268.284,264.7978,267.6298,36452.0
2022-05-12 15:30:00,273.94,275.95,273.92,275.95,67113.0,267.5126,269.4754,267.4931,269.4754,67113.0
2022-05-13 09:30:00,277.08,279.41,275.34,279.23,46832.0,270.5789,272.8542,268.8797,272.6785,46832.0
2022-05-13 10:00:00,279.65,283.23,279.47,283.07,33092.0,273.0886,276.5846,272.9128,276.4284,33092.0
2022-05-13 10:30:00,282.81,284.62,282.27,282.31,42409.0,276.1745,277.942,275.6471,275.6862,42409.0
2022-05-13 11:00:00,282.22,283.52,281.04,281.56,32315.0,275.5983,276.8678,274.446,274.9538,32315.0
2022-05-13 11:30:00,281.71,282.17,281.37,281.88,14542.0,275.1003,275.5495,274.7683,275.2663,14542.0
2022-05-13 12:00:00,281.75,283.38,281.65,282.68,13991.0,275.1393,276.7311,275.0417,276.0475,13991.0
2022-05-13 12:30:00,282.52,283.12,281.26,281.87,13160.0,275.8913,276.4772,274.6608,275.2565,13160.0
2022-05-13 13:00:00,281.98,282.31,280.84,280.84,13645.0,275.3639,275.6862,274.2507,274.2507,13645.0
2022-05-13 13:30:00,280.88,281.13,279.89,280.0,15947.0,274.2898,274.5339,273.323,273.4304,15947.0
2022-05-13 14:00:00,279.98,279.98,278.85,279.51,15458.0,273.4109,273.4109,272.3074,272.9519,15458.0
2022-05-13 14:30:00,279.67,280.68,279.12,280.65,21433.0,273.1081,274.0944,272.571,274.0651,21433.0
2022-05-13 15:00:00,280.74,281.82,280.58,281.74,27468.0,274.153,275.2077,273.9968,275.1296,27468.0
2022-05-13 15:30:00,281.78,281.91,279.74,280.43,123633.0,275.1686,275.2956,273.1765,273.8503,123633.0
2022-05-16 09:30:00,279.76,281.82,278.33,279.52,35661.0,273.196,275.2077,271.7996,272.9617,35661.0
2022-05-16 10:00:00,279.23,282.13,279.11,281.27,20684.0,272.6785,275.5104,272.5613,274.6706,20684.0
2022-05-16 10:30:00,281.32,281.59,280.63,280.76,17054.0,274.7194,274.9831,274.0456,274.1726,17054.0
2022-05-16 11:00:00,280.71,280.87,279.72,280.13,15940.0,274.1237,274.28,273.157,273.5573,15940.0
2022-05-16 11:30:00,280.06,280.77,279.48,280.38,14680.0,273.489,274.1823,272.9226,273.8015,14680.0
2022-05-16 12:00:00,280.45,280.96,279.27,279.66,12554.0,273.8698,274.3679,272.7175,273.0984,12554.0
2022-05-16 12:30:00,279.38,279.46,278.05,278.52,10317.0,272.8249,272.9031,271.5262,271.9851,10317.0
2022-05-16 13:00:00,278.39,279.34,278.24,279.17,9675.0,271.8582,272.7859,271.7117,272.6199,9675.0
2022-05-16 13:30:00,279.57,279.6,278.63,278.78,13908.0,273.0105,273.0398,272.0925,272.239,13908.0
2022-05-16 14:00:00,278.64,280.29,278.6,280.23,16381.0,272.1023,273.7136,272.0632,273.655,16381.0
2022-05-16 14:30:00,280.25,280.58,279.32,279.58,17287.0,273.6745,273.9968,272.7664,273.0203,17287.0
2022-05-16 15:00:00,279.8,279.85,277.76,278.11,20832.0,273.2351,273.2839,271.243,271.5847,20832.0
2022-05-16 15:30:00,278.0,278.6,277.36,277.81,74087.0,271.4773,272.0632,270.8523,271.2918,74087.0
2022-05-17 09:30:00,281.41,281.41,277.85,279.58,20229.0,274.8073,274.8073,271.3308,273.0203,20229.0
2022-05-17 10:00:00,279.56,280.27,278.17,278.17,14487.0,273.0007,273.6941,271.6433,271.6433,14487.0
2022-05-17 10:30:00,278.44,278.72,276.93,277.87,16617.0,271.907,272.1804,270.4324,271.3504,16617.0
2022-05-17 11:00:00,277.94,278.21,277.06,278.05,16314.0,271.4187,271.6824,270.5594,271.5262,16314.0
2022-05-17 11:30:00,278.09,278.37,277.54,277.64,13610.0,271.5652,271.8386,271.0281,271.1258,13610.0
2022-05-17 12:00:00,277.81,278.45,277.23,278.23,19147.0,271.2918,271.9168,270.7254,271.7019,19147.0
2022-05-17 12:30:00,278.13,278.87,278.02,278.36,9780.0,271.6043,272.3269,271.4969,271.8289,9780.0
2022-05-17 13:00:00,278.22,278.57,277.83,278.21,13915.0,271.6922,272.034,271.3113,271.6824,13915.0
2022-05-17 13:30:00,278.24,278.3,277.17,277.17,19298.0,271.7117,271.7703,270.6668,270.6668,19298.0
2022-05-17 14:00:00,277.23,277.69,275.76,276.58,21066.0,270.7254,271.1746,269.2899,270.0906,21066.0
2022-05-17 14:30:00,276.54,279.07,276.02,278.65,34047.0,270.0516,272.5222,269.5438,272.1121,34047.0
2022-05-17 15:00:00,278.41,279.0,278.12,278.71,17662.0,271.8777,272.4539,271.5945,272.1707,17662.0
2022-05-17 15:30:00,278.54,279.01,278.08,279.0,63750.0,272.0047,272.4636,271.5554,272.4539,63750.0
2022-05-18 09:30:00,277.09,277.91,272.06,272.47,35278.0,270.5887,271.3894,265.6767,266.0771,35278.0
2022-05-18 10:00:00,272.47,273.35,271.26,271.65,35053.0,266.0771,266.9364,264.8955,265.2763,35053.0
2022-05-18 10:30:00,271.69,272.9,271.38,272.41,14409.0,265.3154,266.497,265.0126,266.0185,14409.0
2022-05-18 11:00:00,272.58,273.82,271.2,271.45,19499.0,266.1845,267.3954,264.8369,265.081,19499.0
2022-05-18 11:30:00,271.44,273.35,271.32,272.38,13053.0,265.0712,266.9364,264.9541,265.9892,13053.0
2022-05-18 12:00:00,272.22,272.59,271.2,272.07,18586.0,265.8329,266.1943,264.8369,265.6865,18586.0
2022-05-18 12:30:00,272.0,273.31,271.94,273.31,11923.0,265.6181,266.8974,265.5595,266.8974,11923.0
2022-05-18 13:00:00,273.46,273.46,271.15,271.82,13842.0,267.0438,267.0438,264.788,265.4423,13842.0
2022-05-18 13:30:00,271.84,272.51,271.09,271.47,14221.0,265.4619,266.1161,264.7295,265.1005,14221.0
2022-05-18 14:00:00,271.62,273.41,271.55,273.17,46477.0,265.247,266.995,265.1787,266.7607,46477.0
2022-05-18 14:30:00,273.19,273.4,270.37,270.62,65738.0,266.7802,266.9853,264.0263,264.2705,65738.0
2022-05-18 15:00:00,270.5,270.97,268.98,269.0,43662.0,264.1533,264.6123,262.669,262.6885,43662.0
2022-05-18 15:30:00,269.14,270.42,268.52,269.53,164636.0,262.8252,264.0752,262.2198,263.2061,164636.0
2022-05-19 09:30:00,267.52,267.84,262.52,265.06,69597.0,261.2432,261.5557,256.3605,258.8409,69597.0
2022-05-19 10:00:00,265.0,267.3,265.0,265.32,36377.0,258.7823,261.0284,258.7823,259.0948,36377.0
2022-05-19 10:30:00,265.38,266.05,263.95,264.19,33556.0,259.1534,259.8077,257.757,257.9913,33556.0
2022-05-19 11:00:00,264.38,265.1,263.53,264.69,34041.0,258.1769,258.88,257.3468,258.4796,34041.0
2022-05-19 11:30:00,264.86,268.07,264.85,266.75,15169.0,258.6456,261.7803,258.6359,260.4913,15169.0
2022-05-19 12:00:00,266.72,268.1,266.31,266.37,14915.0,260.462,261.8096,260.0616,260.1202,14915.0
2022-05-19 12:30:00,266.45,266.45,264.95,265.73,18938.0,260.1983,260.1983,258.7335,259.4952,18938.0
2022-05-19 13:00:00,265.62,266.76,264.86,265.81,16269.0,259.3878,260.501,258.6456,259.5733,16269.0
2022-05-19 13:30:00,265.61,266.99,264.81,266.6,13472.0,259.378,260.7257,258.5968,260.3448,13472.0
2022-05-19 14:00:00,266.77,266.77,265.29,265.82,13357.0,260.5108,260.5108,259.0655,259.5831,13357.0
2022-05-19 14:30:00,265.57,267.47,265.23,267.27,15107.0,259.339,261.1944,259.0069,260.9991,15107.0
2022-05-19 15:00:00,267.28,268.26,266.0,266.0,24600.0,261.0088,261.9659,259.7589,259.7589,24600.0
2022-05-19 15:30:00,266.0,267.1,265.57,266.5,85360.0,259.7589,260.8331,259.339,260.2471,85360.0
2022-05-20 09:30:00,267.76,269.01,265.03,265.97,60737.0,261.4776,262.6983,258.8116,259.7296,60737.0
2022-05-20 10:00:00,266.0,266.28,261.1,261.88,67375.0,259.7589,260.0323,254.9738,255.7355,67375.0
2022-05-20 10:30:00,261.74,263.55,259.94,260.0,55730.0,255.5988,257.3664,253.8411,253.8997,55730.0
2022-05-20 11:00:00,260.14,260.89,259.45,260.32,73747.0,254.0364,254.7688,253.3626,254.2121,73747.0
2022-05-20 11:30:00,260.15,260.91,258.86,258.88,55230.0,254.0461,254.7883,252.7864,252.8059,55230.0
2022-05-20 12:00:00,258.81,258.84,256.77,257.7,54667.0,252.7376,252.7669,250.7454,251.6536,54667.0
2022-05-20 12:30:00,257.71,258.13,256.14,256.93,28853.0,251.6634,252.0735,250.1302,250.9017,28853.0
2022-05-20 13:00:00,256.86,257.09,255.9,256.98,35055.0,250.8333,251.0579,249.8959,250.9505,35055.0
2022-05-20 13:30:00,257.04,259.78,257.03,259.57,33168.0,251.0091,253.6848,250.9993,253.4797,33168.0
2022-05-20 14:00:00,259.64,259.78,258.21,258.71,32057.0,253.5481,253.6848,252.1517,252.6399,32057.0
2022-05-20 14:30:00,258.78,259.39,258.08,258.59,29976.0,252.7083,253.304,252.0247,252.5227,29976.0
2022-05-20 15:00:00,258.68,259.97,258.06,259.97,76060.0,252.6106,253.8704,252.0052,253.8704,76060.0
2022-05-20 15:30:00,260.04,263.01,259.59,262.54,176093.0,253.9387,256.839,253.4993,256.3801,176093.0
2022-05-23 09:30:00,264.7,265.09,259.74,259.86,59339.0,258.4894,258.8702,253.6458,253.7629,59339.0
2022-05-23 10:00:00,259.86,262.25,258.77,262.25,36623.0,253.7629,256.0969,252.6985,256.0969,36623.0
2022-05-23 10:30:00,262.25,263.11,261.36,263.04,36487.0,256.0969,256.9367,255.2277,256.8683,36487.0
2022-05-23 11:00:00,263.11,266.48,263.01,266.14,48568.0,256.9367,260.2276,256.839,259.8956,48568.0
2022-05-23 11:30:00,266.28,267.15,266.13,266.62,17759.0,260.0323,260.8819,259.8858,260.3643,17759.0
2022-05-23 12:00:00,266.46,267.86,266.46,266.9,13689.0,260.2081,261.5752,260.2081,260.6378,13689.0
2022-05-23 12:30:00,266.72,267.02,265.71,266.21,14994.0,260.462,260.7549,259.4757,259.964,14994.0
2022-05-23 13:00:00,266.03,266.31,264.51,265.77,18431.0,259.7882,260.0616,258.3038,259.5343,18431.0
2022-05-23 13:30:00,265.64,266.95,265.51,266.9,19796.0,259.4073,260.6866,259.2804,260.6378,19796.0
2022-05-23 14:00:00,266.95,267.31,266.38,266.47,18095.0,260.6866,261.0381,260.13,260.2179,18095.0
2022-05-23 14:30:00,266.42,267.25,266.21,266.39,23226.0,260.169,260.9796,259.964,260.1397,23226.0
2022-05-23 15:00:00,266.48,267.03,266.43,266.94,30318.0,260.2276,260.7647,260.1788,260.6768,30318.0
2022-05-23 15:30:00,266.86,267.49,265.7,266.42,79133.0,260.5987,261.2139,259.4659,260.169,79133.0
2022-05-24 09:30:00,265.01,266.36,263.84,265.8,32011.0,258.7921,260.1104,257.6496,259.5636,32011.0
2022-05-24 10:00:00,265.78,266.39,262.88,264.52,34946.0,259.544,260.1397,256.7121,258.3136,34946.0
2022-05-24 10:30:00,264.56,265.35,263.83,265.1,27295.0,258.3527,259.1241,257.6398,258.88,27295.0
2022-05-24 11:00:00,265.31,265.81,263.6,264.55,26704.0,259.0851,259.5733,257.4152,258.3429,26704.0
2022-05-24 11:30:00,264.65,266.46,264.05,266.13,14097.0,258.4406,260.2081,257.8546,259.8858,14097.0
2022-05-24 12:00:00,265.72,267.66,265.71,266.84,18692.0,259.4854,261.3799,259.4757,260.5792,18692.0
2022-05-24 12:30:00,266.87,267.01,265.28,265.65,15878.0,260.6085,260.7452,259.0558,259.4171,15878.0
2022-05-24 13:00:00,265.65,265.85,264.45,265.38,38231.0,259.4171,259.6124,258.2452,259.1534,38231.0
2022-05-24 13:30:00,265.35,266.8,264.9,266.13,14909.0,259.1241,260.5401,258.6847,259.8858,14909.0
2022-05-24 14:00:00,266.09,266.95,265.43,266.81,14473.0,259.8468,260.6866,259.2023,260.5499,14473.0
2022-05-24 14:30:00,266.54,267.06,265.28,265.81,15271.0,260.2862,260.794,259.0558,259.5733,15271.0
2022-05-24 15:00:00,265.87,267.61,265.83,267.3,21489.0,259.6319,261.3311,259.5929,261.0284,21489.0
2022-05-24 15:30:00,267.44,269.39,267.26,267.97,74634.0,261.1651,263.0693,260.9893,261.6827,74634.0
2022-05-25 09:30:00,265.4,268.23,264.85,266.62,24564.0,259.173,261.9366,258.6359,260.3643,24564.0
2022-05-25 10:00:00,266.41,267.2,265.26,266.96,22618.0,260.1593,260.9307,259.0362,260.6964,22618.0
2022-05-25 10:30:00,266.86,269.29,266.58,269.08,35325.0,260.5987,262.9717,260.3253,262.7666,35325.0
2022-05-25 11:00:00,268.76,268.84,266.89,266.97,12314.0,262.4541,262.5322,260.628,260.7061,12314.0
2022-05-25 11:30:00,266.98,267.83,266.42,267.64,24622.0,260.7159,261.5459,260.169,261.3604,24622.0
2022-05-25 12:00:00,267.62,267.98,265.52,265.81,18182.0,261.3409,261.6924,259.2901,259.5733,18182.0
2022-05-25 12:30:00,265.88,266.11,265.04,265.41,17669.0,259.6417,259.8663,258.8214,259.1827,17669.0
2022-05-25 13:00:00,265.24,265.3,264.06,264.66,27118.0,259.0167,259.0753,257.8644,258.4503,27118.0
2022-05-25 13:30:00,264.55,264.74,262.93,263.4,24920.0,258.3429,258.5284,256.7609,257.2199,24920.0
2022-05-25 14:00:00,263.4,265.1,262.64,265.0,33628.0,257.2199,258.88,256.4777,258.7823,33628.0
2022-05-25 14:30:00,265.11,265.12,264.09,264.52,44352.0,258.8898,258.8995,257.8937,258.3136,44352.0
2022-05-25 15:00:00,264.54,267.06,264.54,266.31,40538.0,258.3331,260.794,258.3331,260.0616,40538.0
2022-05-25 15:30:00,266.42,266.65,264.72,264.84,136965.0,260.169,260.3936,258.5089,258.6261,136965.0
2022-05-26 09:30:00,268.32,268.32,265.89,267.25,37313.0,262.0244,262.0244,259.6515,260.9796,37313.0
2022-05-26 10:00:00,267.3,268.29,267.09,267.6,22880.0,261.0284,261.9951,260.8233,261.3213,22880.0
2022-05-26 10:30:00,267.6,268.91,267.47,268.9,20358.0,261.3213,262.6006,261.1944,262.5908,20358.0
2022-05-26 11:00:00,268.95,269.59,268.72,269.27,18310.0,262.6397,263.2646,262.4151,262.9522,18310.0
2022-05-26 11:30:00,269.82,269.82,268.35,269.09,13550.0,263.4893,263.4893,262.0537,262.7764,13550.0
2022-05-26 12:00:00,269.01,270.6,268.93,270.5,14633.0,262.6983,264.251,262.6201,264.1533,14633.0
2022-05-26 12:30:00,270.55,272.22,270.55,272.22,25029.0,264.2021,265.8329,264.2021,265.8329,25029.0
2022-05-26 13:00:00,272.3,272.81,272.05,272.07,26538.0,265.9111,266.4091,265.6669,265.6865,26538.0
2022-05-26 13:30:00,272.19,272.8,272.09,272.68,18919.0,265.8036,266.3993,265.706,266.2821,18919.0
2022-05-26 14:00:00,272.66,273.24,271.0,272.09,215559.0,266.2626,266.829,264.6416,265.706,215559.0
2022-05-26 14:30:00,272.15,272.7,271.94,272.29,31422.0,265.7646,266.3017,265.5595,265.9013,31422.0
2022-05-26 15:00:00,272.26,272.71,271.93,272.34,44519.0,265.872,266.3114,265.5497,265.9501,44519.0
2022-05-26 15:30:00,272.34,274.2,271.93,272.57,158999.0,265.9501,267.7665,265.5497,266.1747,158999.0
2022-05-27 09:30:00,273.75,277.16,273.09,276.6,91187.0,267.327,270.657,266.6825,270.1102,91187.0
2022-05-27 10:00:00,276.64,278.95,275.94,278.0,60140.0,270.1492,272.405,269.4657,271.4773,60140.0
2022-05-27 10:30:00,278.0,278.15,276.38,276.38,32733.0,271.4773,271.6238,269.8953,269.8953,32733.0
2022-05-27 11:00:00,276.68,278.33,276.66,277.64,26380.0,270.1883,271.7996,270.1688,271.1258,26380.0
2022-05-27 11:30:00,277.63,278.54,277.29,278.05,24119.0,271.116,272.0047,270.784,271.5262,24119.0
2022-05-27 12:00:00,277.99,278.82,277.94,278.78,27184.0,271.4676,272.2781,271.4187,272.239,27184.0
2022-05-27 12:30:00,278.79,278.99,277.53,278.01,16933.0,272.2488,272.4441,271.0184,271.4871,16933.0
2022-05-27 13:00:00,277.76,278.79,277.74,278.31,19380.0,271.243,272.2488,271.2234,271.7801,19380.0
2022-05-27 13:30:00,278.36,278.75,278.08,278.41,17387.0,271.8289,272.2097,271.5554,271.8777,17387.0
2022-05-27 14:00:00,278.34,278.99,277.97,278.73,18808.0,271.8093,272.4441,271.448,272.1902,18808.0
2022-05-27 14:30:00,278.66,279.44,278.66,279.44,25336.0,272.1218,272.8835,272.1218,272.8835,25336.0
2022-05-27 15:00:00,279.3,280.54,279.29,280.34,33029.0,272.7468,273.9577,272.7371,273.7624,33029.0
2022-05-27 15:30:00,280.34,281.68,280.14,281.56,164309.0,273.7624,275.071,273.5671,274.9538,164309.0
2022-05-31 09:30:00,278.42,279.08,275.15,275.3,69175.0,271.8875,272.532,268.6942,268.8407,69175.0
2022-05-31 10:00:00,275.51,275.53,273.79,274.06,40082.0,269.0457,269.0653,267.3661,267.6298,40082.0
2022-05-31 10:30:00,274.09,276.82,274.09,276.82,32000.0,267.6591,270.325,267.6591,270.325,32000.0
2022-05-31 11:00:00,276.6,276.86,274.74,275.12,20937.0,270.1102,270.3641,268.2938,268.6649,20937.0
2022-05-31 11:30:00,274.96,277.14,274.46,277.04,25657.0,268.5087,270.6375,268.0204,270.5398,25657.0
2022-05-31 12:00:00,277.2,278.5,276.66,277.71,25833.0,270.6961,271.9656,270.1688,271.1941,25833.0
2022-05-31 12:30:00,277.73,279.36,277.44,279.21,31168.0,271.2137,272.8054,270.9305,272.6589,31168.0
2022-05-31 13:00:00,279.14,279.7,277.47,277.96,38420.0,272.5906,273.1374,270.9598,271.4383,38420.0
2022-05-31 13:30:00,277.85,280.0,277.84,280.0,25436.0,271.3308,273.4304,271.3211,273.4304,25436.0
2022-05-31 14:00:00,279.86,280.7,279.5,279.75,47553.0,273.2937,274.114,272.9421,273.1863,47553.0
2022-05-31 14:30:00,279.82,280.07,277.56,277.94,55675.0,273.2546,273.4988,271.0476,271.4187,55675.0
2022-05-31 15:00:00,277.8,278.64,277.33,278.13,33341.0,271.282,272.1023,270.823,271.6043,33341.0
2022-05-31 15:30:00,278.25,278.56,273.95,275.74,476566.0,271.7215,272.0242,267.5223,269.2704,476566.0
2022-06-01 09:30:00,276.7,279.07,274.32,275.23,36592.0,270.2078,272.5222,267.8837,268.7723,36592.0
2022-06-01 10:00:00,274.68,274.71,271.6,271.64,29705.0,268.2352,268.2645,265.2275,265.2665,29705.0
2022-06-01 10:30:00,271.57,271.91,269.85,270.73,25351.0,265.1982,265.5302,263.5185,264.3779,25351.0
2022-06-01 11:00:00,270.71,270.75,268.97,269.26,26856.0,264.3584,264.3974,262.6592,262.9424,26856.0
2022-06-01 11:30:00,269.72,270.74,269.72,270.55,22998.0,263.3916,264.3877,263.3916,264.2021,22998.0
2022-06-01 12:00:00,270.61,271.57,270.34,270.51,14180.0,264.2607,265.1982,263.9971,264.1631,14180.0
2022-06-01 12:30:00,270.46,271.19,269.74,270.66,18933.0,264.1142,264.8271,263.4111,264.3095,18933.0
2022-06-01 13:00:00,270.8,272.24,270.47,271.87,15932.0,264.4463,265.8525,264.124,265.4912,15932.0
2022-06-01 13:30:00,271.77,272.61,271.74,272.05,16382.0,265.3935,266.2138,265.3642,265.6669,16382.0
2022-06-01 14:00:00,272.08,273.3,271.72,272.97,16662.0,265.6962,266.8876,265.3447,266.5653,16662.0
2022-06-01 14:30:00,273.06,273.43,272.44,272.69,14946.0,266.6532,267.0146,266.0478,266.2919,14946.0
2022-06-01 15:00:00,272.55,273.37,272.31,272.76,16690.0,266.1552,266.956,265.9208,266.3603,16690.0
2022-06-01 15:30:00,272.64,272.79,270.41,270.55,120995.0,266.2431,266.3896,264.0654,264.2021,120995.0
2022-06-02 09:30:00,270.28,271.17,266.32,270.24,82076.0,263.9385,264.8076,260.0714,263.8994,82076.0
2022-06-02 10:00:00,270.18,273.65,269.68,272.83,29190.0,263.8408,267.2294,263.3525,266.4286,29190.0
2022-06-02 10:30:00,272.77,273.51,272.29,273.2,19045.0,266.37,267.0927,265.9013,266.7899,19045.0
2022-06-02 11:00:00,273.22,274.1,273.02,273.62,17622.0,266.8095,267.6688,266.6142,267.2001,17622.0
2022-06-02 11:30:00,273.55,274.37,273.02,273.24,14209.0,267.1317,267.9325,266.6142,266.829,14209.0
2022-06-02 12:00:00,273.3,274.4,273.15,274.25,11098.0,266.8876,267.9618,266.7411,267.8153,11098.0
2022-06-02 12:30:00,274.41,274.85,274.13,274.65,21638.0,267.9716,268.4012,267.6981,268.2059,21638.0
2022-06-02 13:00:00,274.63,275.18,274.26,275.0,25209.0,268.1864,268.7235,267.8251,268.5477,25209.0
2022-06-02 13:30:00,275.35,275.78,274.99,275.59,25109.0,268.8895,269.3094,268.5379,269.1239,25109.0
2022-06-02 14:00:00,275.57,276.33,275.21,275.83,20966.0,269.1043,269.8465,268.7528,269.3582,20966.0
2022-06-02 14:30:00,275.97,276.49,275.77,275.91,17199.0,269.495,270.0028,269.2996,269.4364,17199.0
2022-06-02 15:00:00,276.01,277.46,275.94,276.83,25382.0,269.534,270.95,269.4657,270.3348,25382.0
2022-06-02 15:30:00,276.83,278.85,276.78,278.43,84994.0,270.3348,272.3074,270.2859,271.8972,84994.0
2022-06-03 09:30:00,270.72,274.63,270.29,271.91,48762.0,264.3681,268.1864,263.9482,265.5302,48762.0
2022-06-03 10:00:00,272.01,273.36,270.89,272.19,25929.0,265.6279,266.9462,264.5341,265.8036,25929.0
2022-06-03 10:30:00,272.13,272.93,271.2,271.78,28219.0,265.7451,266.5263,264.8369,265.4033,28219.0
2022-06-03 11:00:00,271.61,271.63,269.7,270.03,17158.0,265.2373,265.2568,263.3721,263.6943,17158.0
2022-06-03 11:30:00,270.02,270.91,269.65,270.91,18649.0,263.6846,264.5537,263.3232,264.5537,18649.0
2022-06-03 12:00:00,270.93,271.14,269.83,270.25,8976.0,264.5732,264.7783,263.499,263.9092,8976.0
2022-06-03 12:30:00,270.2,270.32,269.79,270.22,8493.0,263.8603,263.9775,263.46,263.8799,8493.0
2022-06-03 13:00:00,270.22,271.45,269.85,270.45,12572.0,263.8799,265.081,263.5185,264.1045,12572.0
2022-06-03 13:30:00,270.16,270.59,269.46,269.59,10215.0,263.8213,264.2412,263.1377,263.2646,10215.0
2022-06-03 14:00:00,269.63,269.64,268.91,269.17,18270.0,263.3037,263.3135,262.6006,262.8545,18270.0
2022-06-03 14:30:00,269.1,269.43,268.19,269.25,31697.0,262.7861,263.1084,261.8975,262.9326,31697.0
2022-06-03 15:00:00,269.24,269.38,268.5,269.06,31277.0,262.9229,263.0596,262.2002,262.7471,31277.0
2022-06-03 15:30:00,269.08,269.39,268.25,268.57,102284.0,262.7666,263.0693,261.9561,262.2686,102284.0
2022-06-06 09:30:00,271.07,272.44,268.73,272.44,23907.0,264.7099,266.0478,262.4248,266.0478,23907.0
2022-06-06 10:00:00,272.57,274.04,272.19,273.83,18071.0,266.1747,267.6102,265.8036,267.4052,18071.0
2022-06-06 10:30:00,273.47,274.12,273.2,273.64,15067.0,267.0536,267.6884,266.7899,267.2196,15067.0
2022-06-06 11:00:00,273.79,274.28,271.92,272.61,18519.0,267.3661,267.8446,265.54,266.2138,18519.0
2022-06-06 11:30:00,272.46,273.53,272.45,273.21,15877.0,266.0673,267.1122,266.0575,266.7997,15877.0
2022-06-06 12:00:00,273.27,273.27,271.55,271.55,15213.0,266.8583,266.8583,265.1787,265.1787,15213.0
2022-06-06 12:30:00,271.55,272.35,271.44,272.19,7723.0,265.1787,265.9599,265.0712,265.8036,7723.0
2022-06-06 13:00:00,272.34,272.44,271.63,271.96,15263.0,265.9501,266.0478,265.2568,265.579,15263.0
2022-06-06 13:30:00,271.88,273.05,271.77,272.94,20393.0,265.5009,266.6435,265.3935,266.536,20393.0
2022-06-06 14:00:00,272.77,273.07,271.76,272.16,20865.0,266.37,266.663,265.3837,265.7743,20865.0
2022-06-06 14:30:00,272.03,272.66,271.7,272.2,18718.0,265.6474,266.2626,265.3251,265.8134,18718.0
2022-06-06 15:00:00,272.25,272.34,271.68,271.84,17768.0,265.8622,265.9501,265.3056,265.4619,17768.0
2022-06-06 15:30:00,271.8,272.41,271.44,271.85,86538.0,265.4228,266.0185,265.0712,265.4716,86538.0
2022-06-07 09:30:00,268.41,270.03,267.81,268.65,35819.0,262.1123,263.6943,261.5264,262.3467,35819.0
2022-06-07 10:00:00,268.65,270.21,267.85,269.9,17256.0,262.3467,263.8701,261.5655,263.5674,17256.0
2022-06-07 10:30:00,269.95,271.47,269.7,270.97,12168.0,263.6162,265.1005,263.3721,264.6123,12168.0
2022-06-07 11:00:00,271.0,271.11,268.85,269.03,26151.0,264.6416,264.749,262.542,262.7178,26151.0
2022-06-07 11:30:00,268.87,269.72,268.82,268.92,15923.0,262.5615,263.3916,262.5127,262.6104,15923.0
2022-06-07 12:00:00,268.94,269.06,267.92,268.61,19820.0,262.6299,262.7471,261.6338,262.3076,19820.0
2022-06-07 12:30:00,268.7,270.25,268.52,270.05,10764.0,262.3955,263.9092,262.2198,263.7139,10764.0
2022-06-07 13:00:00,270.06,271.41,270.06,271.37,12663.0,263.7236,265.0419,263.7236,265.0029,12663.0
2022-06-07 13:30:00,271.23,271.57,270.08,270.08,12271.0,264.8662,265.1982,263.7432,263.7432,12271.0
2022-06-07 14:00:00,270.04,271.86,269.94,271.49,17370.0,263.7041,265.4814,263.6064,265.1201,17370.0
2022-06-07 14:30:00,271.38,271.71,270.4,270.72,23332.0,265.0126,265.3349,264.0556,264.3681,23332.0
2022-06-07 15:00:00,270.72,270.86,269.95,270.37,32727.0,264.3681,264.5048,263.6162,264.0263,32727.0
2022-06-07 15:30:00,270.31,271.01,270.08,270.63,120755.0,263.9678,264.6513,263.7432,264.2802,120755.0
2022-06-08 09:30:00,268.6,272.06,268.26,271.84,24693.0,262.2979,265.6767,261.9659,265.4619,24693.0
2022-06-08 10:00:00,271.76,271.87,269.37,270.7,24161.0,265.3837,265.4912,263.0498,264.3486,24161.0
2022-06-08 10:30:00,270.57,271.25,269.44,269.55,20457.0,264.2217,264.8857,263.1182,263.2256,20457.0
2022-06-08 11:00:00,269.84,271.22,269.7,270.91,24359.0,263.5088,264.8564,263.3721,264.5537,24359.0
2022-06-08 11:30:00,270.88,271.03,270.16,270.47,14885.0,264.5244,264.6709,263.8213,264.124,14885.0
2022-06-08 12:00:00,270.53,271.56,270.51,271.05,13472.0,264.1826,265.1884,264.1631,264.6904,13472.0
2022-06-08 12:30:00,270.96,270.96,268.96,269.56,9003.0,264.6025,264.6025,262.6494,263.2354,9003.0
2022-06-08 13:00:00,269.69,269.69,268.9,269.08,9448.0,263.3623,263.3623,262.5908,262.7666,9448.0
2022-06-08 13:30:00,268.91,269.41,268.17,268.49,13781.0,262.6006,263.0889,261.878,262.1905,13781.0
2022-06-08 14:00:00,268.55,268.89,267.3,267.51,23206.0,262.249,262.5811,261.0284,261.2335,23206.0
2022-06-08 14:30:00,267.38,268.01,267.16,267.67,16178.0,261.1065,261.7217,260.8917,261.3897,16178.0
2022-06-08 15:00:00,267.6,267.92,266.94,267.78,27014.0,261.3213,261.6338,260.6768,261.4971,27014.0
2022-06-08 15:30:00,267.83,268.21,266.53,266.68,95960.0,261.5459,261.917,260.2764,260.4229,95960.0
2022-06-09 09:30:00,266.61,268.23,264.91,267.48,28613.0,260.3546,261.9366,258.6945,261.2042,28613.0
2022-06-09 10:00:00,267.35,267.54,265.51,266.24,34929.0,261.0772,261.2627,259.2804,259.9932,34929.0
2022-06-09 10:30:00,266.38,266.46,264.71,265.44,18237.0,260.13,260.2081,258.4991,259.212,18237.0
2022-06-09 11:00:00,265.27,265.33,264.31,264.46,42927.0,259.046,259.1046,258.1085,258.255,42927.0
2022-06-09 11:30:00,264.56,265.36,264.12,264.97,19296.0,258.3527,259.1339,257.923,258.753,19296.0
2022-06-09 12:00:00,265.1,265.45,264.51,265.24,16609.0,258.88,259.2218,258.3038,259.0167,16609.0
2022-06-09 12:30:00,265.24,265.74,265.07,265.73,20493.0,259.0167,259.505,258.8507,259.4952,20493.0
2022-06-09 13:00:00,265.74,265.82,264.51,264.51,23327.0,259.505,259.5831,258.3038,258.3038,23327.0
2022-06-09 13:30:00,264.55,264.59,263.89,264.57,18284.0,258.3429,258.382,257.6984,258.3624,18284.0
2022-06-09 14:00:00,264.56,264.65,263.91,263.97,32053.0,258.3527,258.4406,257.7179,257.7765,32053.0
2022-06-09 14:30:00,263.96,263.96,262.01,262.01,38115.0,257.7667,257.7667,255.8625,255.8625,38115.0
2022-06-09 15:00:00,262.0,262.16,261.05,261.17,43764.0,255.8527,256.009,254.925,255.0422,43764.0
2022-06-09 15:30:00,260.86,261.01,259.02,259.03,122809.0,254.7395,254.886,252.9427,252.9524,122809.0
2022-06-10 09:30:00,256.16,256.53,254.14,255.62,41962.0,250.1498,250.5111,248.1771,249.6224,41962.0
2022-06-10 10:00:00,255.53,255.53,254.3,255.09,24323.0,249.5345,249.5345,248.3334,249.1049,24323.0
2022-06-10 10:30:00,255.23,256.63,255.14,255.7,24129.0,249.2416,250.6087,249.1537,249.7005,24129.0
2022-06-10 11:00:00,255.73,256.22,255.06,255.44,14801.0,249.7298,250.2083,249.0756,249.4466,14801.0
2022-06-10 11:30:00,255.4,255.78,255.12,255.78,15301.0,249.4076,249.7787,249.1342,249.7787,15301.0
2022-06-10 12:00:00,255.75,256.35,254.75,254.83,15565.0,249.7494,250.3353,248.7728,248.851,15565.0
2022-06-10 12:30:00,255.01,255.07,254.18,254.56,8409.0,249.0267,249.0853,248.2162,248.5873,8409.0
2022-06-10 13:00:00,254.45,255.73,254.24,255.71,12305.0,248.4799,249.7298,248.2748,249.7103,12305.0
2022-06-10 13:30:00,255.5,256.34,254.98,255.64,11775.0,249.5052,250.3255,248.9974,249.642,11775.0
2022-06-10 14:00:00,255.59,256.58,255.15,255.65,14354.0,249.5931,250.5599,249.1635,249.6517,14354.0
2022-06-10 14:30:00,255.84,256.48,255.2,256.0,12334.0,249.8373,250.4622,249.2123,249.9935,12334.0
2022-06-10 15:00:00,256.15,256.48,254.87,256.09,18118.0,250.14,250.4622,248.89,250.0814,18118.0
2022-06-10 15:30:00,255.78,256.03,253.4,253.69,101670.0,249.7787,250.0228,247.4545,247.7377,101670.0
2022-06-13 09:30:00,248.66,251.04,247.83,248.8,67494.0,242.8257,245.1499,242.0152,242.9624,67494.0
2022-06-13 10:00:00,248.86,249.1,246.62,246.89,24537.0,243.021,243.2554,240.8336,241.0973,24537.0
2022-06-13 10:30:00,247.2,248.7,246.81,248.36,40128.0,241.4,242.8648,241.0191,242.5328,40128.0
2022-06-13 11:00:00,248.09,250.34,247.91,250.25,20008.0,242.2691,244.4663,242.0933,244.3784,20008.0
2022-06-13 11:30:00,250.35,253.08,250.15,252.54,29438.0,244.4761,247.142,244.2808,246.6147,29438.0
2022-06-13 12:00:00,252.39,255.07,252.38,254.5,30725.0,246.4682,249.0853,246.4584,248.5287,30725.0
2022-06-13 12:30:00,254.43,256.0,254.23,254.64,18640.0,248.4603,249.9935,248.265,248.6654,18640.0
2022-06-13 13:00:00,254.36,254.6,253.68,254.35,23749.0,248.392,248.6264,247.7279,248.3822,23749.0
2022-06-13 13:30:00,254.29,255.3,253.5,255.1,51448.0,248.3236,249.3099,247.5522,249.1146,51448.0
2022-06-13 14:00:00,255.08,255.46,253.85,253.97,36426.0,249.0951,249.4662,247.894,248.0111,36426.0
2022-06-13 14:30:00,253.8,255.09,253.05,254.36,29776.0,247.8451,249.1049,247.1127,248.392,29776.0
2022-06-13 15:00:00,254.17,254.46,252.89,253.05,50616.0,248.2064,248.4896,246.9565,247.1127,50616.0
2022-06-13 15:30:00,252.97,253.55,251.71,253.26,194415.0,247.0346,247.601,245.8042,247.3178,194415.0
2022-06-14 09:30:00,252.63,255.18,252.61,254.77,34413.0,246.7026,249.1927,246.683,248.7924,34413.0
2022-06-14 10:00:00,254.74,255.08,252.14,252.46,35485.0,248.7631,249.0951,246.2241,246.5366,35485.0
2022-06-14 10:30:00,251.95,253.87,251.68,253.65,16140.0,246.0385,247.9135,245.7749,247.6986,16140.0
2022-06-14 11:00:00,253.65,254.27,250.86,252.07,27189.0,247.6986,248.3041,244.9741,246.1557,27189.0
2022-06-14 11:30:00,252.03,253.06,251.55,252.91,22305.0,246.1167,247.1225,245.6479,246.976,22305.0
2022-06-14 12:00:00,252.82,252.82,251.23,251.66,15601.0,246.8881,246.8881,245.3354,245.7553,15601.0
2022-06-14 12:30:00,251.6,252.01,250.91,252.0,15506.0,245.6967,246.0971,245.0229,246.0874,15506.0
2022-06-14 13:00:00,252.08,253.3,251.43,252.57,17000.0,246.1655,247.3569,245.5307,246.644,17000.0
2022-06-14 13:30:00,252.57,252.93,250.6,251.39,22451.0,246.644,246.9955,244.7202,245.4917,22451.0
2022-06-14 14:00:00,251.33,252.14,250.87,251.05,19569.0,245.4331,246.2241,244.9839,245.1596,19569.0
2022-06-14 14:30:00,250.96,250.96,248.86,248.95,11492.0,245.0718,245.0718,243.021,243.1089,11492.0
2022-06-14 15:00:00,248.91,250.08,248.9,250.05,31729.0,243.0699,244.2124,243.0601,244.1831,31729.0
2022-06-14 15:30:00,250.13,251.65,250.04,251.26,153037.0,244.2612,245.7456,244.1733,245.3647,153037.0
2022-06-15 09:30:00,254.66,256.73,253.2,256.57,30396.0,248.6849,250.7064,247.2592,250.5501,30396.0
2022-06-15 10:00:00,256.29,256.87,255.26,255.73,30032.0,250.2767,250.8431,249.2709,249.7298,30032.0
2022-06-15 10:30:00,255.51,255.93,254.76,255.29,23848.0,249.515,249.9252,248.7826,249.3002,23848.0
2022-06-15 11:00:00,255.43,255.56,253.12,254.09,23366.0,249.4369,249.5638,247.1811,248.1283,23366.0
2022-06-15 11:30:00,253.86,254.77,253.78,254.39,25860.0,247.9037,248.7924,247.8256,248.4213,25860.0
2022-06-15 12:00:00,254.4,254.61,253.67,254.35,14859.0,248.431,248.6361,247.7182,248.3822,14859.0
2022-06-15 12:30:00,254.25,254.71,252.87,252.97,12684.0,248.2846,248.7338,246.9369,247.0346,12684.0
2022-06-15 13:00:00,252.84,253.52,252.73,253.41,14587.0,246.9077,247.5717,246.8002,247.4643,14587.0
2022-06-15 13:30:00,253.4,254.8,252.65,254.66,35273.0,247.4545,248.8217,246.7221,248.6849,35273.0
2022-06-15 14:00:00,255.33,255.33,251.85,251.87,30211.0,249.3392,249.3392,245.9409,245.9604,30211.0
2022-06-15 14:30:00,251.89,257.32,250.21,253.93,30408.0,245.9799,251.2825,244.3394,247.9721,30408.0
2022-06-15 15:00:00,253.95,256.09,252.82,256.09,30764.0,247.9916,250.0814,246.8881,250.0814,30764.0
2022-06-15 15:30:00,256.26,257.2,252.71,253.12,101011.0,250.2474,251.1654,246.7807,247.1811,101011.0
2022-06-16 09:30:00,247.76,249.48,246.21,247.57,32595.0,241.9468,243.6265,240.4332,241.7613,32595.0
2022-06-16 10:00:00,247.33,250.88,246.88,250.7,32240.0,241.5269,244.9936,241.0875,244.8179,32240.0
2022-06-16 10:30:00,250.73,251.45,248.93,248.93,47015.0,244.8472,245.5503,243.0894,243.0894,47015.0
2022-06-16 11:00:00,248.81,249.67,247.92,249.32,17798.0,242.9722,243.812,242.1031,243.4702,17798.0
2022-06-16 11:30:00,249.43,250.28,248.43,249.13,23697.0,243.5777,244.4077,242.6011,243.2847,23697.0
2022-06-16 12:00:00,249.2,249.9,248.58,249.86,20481.0,243.3531,244.0366,242.7476,243.9976,20481.0
2022-06-16 12:30:00,249.89,250.2,249.27,249.98,19143.0,244.0269,244.3296,243.4214,244.1148,19143.0
2022-06-16 13:00:00,250.07,251.48,249.68,251.26,26162.0,244.2026,245.5796,243.8218,245.3647,26162.0
2022-06-16 13:30:00,250.98,251.42,249.19,249.19,25856.0,245.0913,245.521,243.3433,243.3433,25856.0
2022-06-16 14:00:00,249.32,249.56,247.73,247.97,25608.0,243.4702,243.7046,241.9175,242.1519,25608.0
2022-06-16 14:30:00,247.91,249.02,247.07,247.65,21368.0,242.0933,243.1773,241.273,241.8394,21368.0
2022-06-16 15:00:00,247.59,249.07,247.54,248.82,47608.0,241.7808,243.2261,241.732,242.982,47608.0
2022-06-16 15:30:00,248.75,248.83,247.72,248.63,121014.0,242.9136,242.9917,241.9078,242.7964,121014.0
2022-06-17 09:30:00,248.5,251.77,247.73,250.37,211624.0,242.6695,245.8628,241.9175,244.4956,211624.0
2022-06-17 10:00:00,250.31,250.47,247.8,247.84,20452.0,244.437,244.5933,241.9859,242.025,20452.0
2022-06-17 10:30:00,248.05,248.46,246.79,247.74,26104.0,242.23,242.6304,240.9996,241.9273,26104.0
2022-06-17 11:00:00,247.6,249.76,247.24,249.44,16692.0,241.7906,243.8999,241.439,243.5874,16692.0
2022-06-17 11:30:00,249.42,249.97,247.38,247.8,14742.0,243.5679,244.105,241.5758,241.9859,14742.0
2022-06-17 12:00:00,247.71,248.4,246.91,248.2,12933.0,241.898,242.5718,241.1168,242.3765,12933.0
2022-06-17 12:30:00,248.0,248.28,247.4,248.18,10319.0,242.1812,242.4546,241.5953,242.357,10319.0
2022-06-17 13:00:00,248.28,250.75,248.23,249.4,15241.0,242.4546,244.8667,242.4058,243.5484,15241.0
2022-06-17 13:30:00,249.38,250.96,249.2,250.65,20641.0,243.5288,245.0718,243.3531,244.769,20641.0
2022-06-17 14:00:00,250.76,251.45,250.15,250.88,29703.0,244.8765,245.5503,244.2808,244.9936,29703.0
2022-06-17 14:30:00,250.81,252.14,250.67,250.95,34974.0,244.9253,246.2241,244.7886,245.062,34974.0
2022-06-17 15:00:00,251.02,252.2,250.07,251.92,86804.0,245.1304,246.2827,244.2026,246.0092,86804.0
2022-06-17 15:30:00,251.99,252.12,250.67,251.44,251236.0,246.0776,246.2045,244.7886,245.5405,251236.0
2022-06-21 09:30:00,255.31,256.6,253.66,255.15,49940.0,249.3197,250.5794,247.7084,249.1635,49940.0
2022-06-21 10:00:00,255.24,255.61,253.91,254.89,49138.0,249.2513,249.6127,247.9525,248.9096,49138.0
2022-06-21 10:30:00,254.89,256.77,254.89,256.77,62378.0,248.9096,250.7454,248.9096,250.7454,62378.0
2022-06-21 11:00:00,256.75,256.75,255.37,255.57,25959.0,250.7259,250.7259,249.3783,249.5736,25959.0
2022-06-21 11:30:00,255.64,256.23,255.38,255.81,31475.0,249.642,250.2181,249.3881,249.808,31475.0
2022-06-21 12:00:00,255.77,256.19,254.97,256.02,26156.0,249.7689,250.179,248.9877,250.013,26156.0
2022-06-21 12:30:00,255.92,256.04,254.38,254.83,23676.0,249.9154,250.0326,248.4115,248.851,23676.0
2022-06-21 13:00:00,254.99,255.23,254.63,255.2,20666.0,249.0072,249.2416,248.6557,249.2123,20666.0
2022-06-21 13:30:00,255.3,255.66,253.9,253.99,22849.0,249.3099,249.6615,247.9428,248.0307,22849.0
2022-06-21 14:00:00,253.99,254.83,253.89,254.83,21369.0,248.0307,248.851,247.933,248.851,21369.0
2022-06-21 14:30:00,254.8,255.81,254.39,255.81,15114.0,248.8217,249.808,248.4213,249.808,15114.0
2022-06-21 15:00:00,255.76,256.35,255.41,255.7,23530.0,249.7591,250.3353,249.4174,249.7005,23530.0
2022-06-21 15:30:00,255.72,255.81,254.12,254.75,108252.0,249.7201,249.808,248.1576,248.7728,108252.0
2022-06-22 09:30:00,252.34,254.54,251.47,254.04,43138.0,246.4194,248.5678,245.5698,248.0795,43138.0
2022-06-22 10:00:00,253.83,256.49,253.22,256.2,25873.0,247.8744,250.472,247.2787,250.1888,25873.0
2022-06-22 10:30:00,256.08,257.19,256.08,256.72,39330.0,250.0716,251.1556,250.0716,250.6966,39330.0
2022-06-22 11:00:00,256.75,257.57,255.81,257.26,28911.0,250.7259,251.5267,249.808,251.2239,28911.0
2022-06-22 11:30:00,257.29,258.44,257.29,258.04,46989.0,251.2532,252.3763,251.2532,251.9856,46989.0
2022-06-22 12:00:00,258.04,259.48,258.03,258.93,42236.0,251.9856,253.3919,251.9759,252.8548,42236.0
2022-06-22 12:30:00,258.72,259.52,258.64,259.17,37371.0,252.6497,253.4309,252.5716,253.0891,37371.0
2022-06-22 13:00:00,259.18,259.35,258.58,259.22,27377.0,253.0989,253.2649,252.513,253.138,27377.0
2022-06-22 13:30:00,259.2,259.21,258.44,258.81,27317.0,253.1184,253.1282,252.3763,252.7376,27317.0
2022-06-22 14:00:00,258.88,260.13,258.81,259.15,33808.0,252.8059,254.0266,252.7376,253.0696,33808.0
2022-06-22 14:30:00,259.13,259.29,257.83,258.06,15892.0,253.0501,253.2063,251.7806,252.0052,15892.0
2022-06-22 15:00:00,258.06,258.79,257.9,258.18,58627.0,252.0052,252.718,251.8489,252.1224,58627.0
2022-06-22 15:30:00,258.19,258.31,256.91,256.91,80362.0,252.1321,252.2493,250.8822,250.8822,80362.0
2022-06-23 09:30:00,259.37,260.33,256.98,260.22,29903.0,253.2844,254.2219,250.9505,254.1145,29903.0
2022-06-23 10:00:00,260.16,260.16,258.54,259.35,15592.0,254.0559,254.0559,252.4739,253.2649,15592.0
2022-06-23 10:30:00,259.63,261.72,259.0,261.35,28496.0,253.5383,255.5793,252.9231,255.218,28496.0
2022-06-23 11:00:00,261.26,262.01,260.75,261.24,21943.0,255.1301,255.8625,254.6321,255.1106,21943.0
2022-06-23 11:30:00,261.37,262.01,259.85,259.86,29251.0,255.2375,255.8625,253.7532,253.7629,29251.0
2022-06-23 12:00:00,259.95,260.55,259.22,260.3,24387.0,253.8508,254.4368,253.138,254.1926,24387.0
2022-06-23 12:30:00,260.09,260.52,259.85,260.13,129965.0,253.9875,254.4075,253.7532,254.0266,129965.0
2022-06-23 13:00:00,259.96,261.65,259.74,261.29,20200.0,253.8606,255.5109,253.6458,255.1594,20200.0
2022-06-23 13:30:00,261.4,262.98,261.29,262.74,40852.0,255.2668,256.8097,255.1594,256.5754,40852.0
2022-06-23 14:00:00,262.75,263.17,262.49,263.01,37445.0,256.5851,256.9953,256.3312,256.839,37445.0
2022-06-23 14:30:00,262.99,263.62,262.86,263.2,19680.0,256.8195,257.4347,256.6926,257.0246,19680.0
2022-06-23 15:00:00,263.25,264.37,263.04,264.32,38549.0,257.0734,258.1671,256.8683,258.1183,38549.0
2022-06-23 15:30:00,264.23,264.84,263.25,263.87,130490.0,258.0304,258.6261,257.0734,257.6789,130490.0
2022-06-24 09:30:00,266.04,267.06,263.64,266.39,47156.0,259.7979,260.794,257.4543,260.1397,47156.0
2022-06-24 10:00:00,266.53,268.13,266.35,267.67,74897.0,260.2764,261.8389,260.1007,261.3897,74897.0
2022-06-24 10:30:00,267.76,268.63,267.12,268.34,28714.0,261.4776,262.3272,260.8526,262.044,28714.0
2022-06-24 11:00:00,268.35,269.82,268.27,269.64,35115.0,262.0537,263.4893,261.9756,263.3135,35115.0
2022-06-24 11:30:00,269.53,269.59,268.24,268.7,16100.0,263.2061,263.2646,261.9463,262.3955,16100.0
2022-06-24 12:00:00,268.71,269.29,268.65,269.0,18577.0,262.4053,262.9717,262.3467,262.6885,18577.0
2022-06-24 12:30:00,268.96,269.74,268.68,269.74,17178.0,262.6494,263.4111,262.376,263.4111,17178.0
2022-06-24 13:00:00,269.68,270.3,269.58,270.0,17552.0,263.3525,263.958,263.2549,263.665,17552.0
2022-06-24 13:30:00,270.03,270.89,269.85,270.52,23032.0,263.6943,264.5341,263.5185,264.1728,23032.0
2022-06-24 14:00:00,270.67,270.93,269.99,270.6,23988.0,264.3193,264.5732,263.6553,264.251,23988.0
2022-06-24 14:30:00,270.67,271.24,270.37,271.12,19621.0,264.3193,264.8759,264.0263,264.7587,19621.0
2022-06-24 15:00:00,271.24,271.84,270.83,271.57,29739.0,264.8759,265.4619,264.4756,265.1982,29739.0
2022-06-24 15:30:00,271.61,271.9,270.87,271.82,123265.0,265.2373,265.5204,264.5146,265.4423,123265.0
2022-06-27 09:30:00,272.31,272.68,269.38,270.08,18256.0,265.9208,266.2821,263.0596,263.7432,18256.0
2022-06-27 10:00:00,270.27,271.67,269.14,271.56,30444.0,263.9287,265.2958,262.8252,265.1884,30444.0
2022-06-27 10:30:00,271.51,273.23,271.51,272.8,14600.0,265.1396,266.8192,265.1396,266.3993,14600.0
2022-06-27 11:00:00,272.51,272.83,271.58,272.62,14383.0,266.1161,266.4286,265.208,266.2236,14383.0
2022-06-27 11:30:00,272.67,272.67,271.54,271.63,15193.0,266.2724,266.2724,265.1689,265.2568,15193.0
2022-06-27 12:00:00,271.71,271.88,271.17,271.42,6299.0,265.3349,265.5009,264.8076,265.0517,6299.0
2022-06-27 12:30:00,271.31,272.68,271.23,272.66,10100.0,264.9443,266.2821,264.8662,266.2626,10100.0
2022-06-27 13:00:00,272.74,272.74,271.83,272.42,15214.0,266.3407,266.3407,265.4521,266.0282,15214.0
2022-06-27 13:30:00,272.31,272.51,271.61,271.61,6458.0,265.9208,266.1161,265.2373,265.2373,6458.0
2022-06-27 14:00:00,271.55,272.79,271.33,272.73,17650.0,265.1787,266.3896,264.9638,266.331,17650.0
2022-06-27 14:30:00,272.79,273.4,272.56,272.58,24133.0,266.3896,266.9853,266.165,266.1845,24133.0
2022-06-27 15:00:00,272.59,272.59,271.69,272.37,13374.0,266.1943,266.1943,265.3154,265.9794,13374.0
2022-06-27 15:30:00,272.19,272.57,270.99,271.6,79046.0,265.8036,266.1747,264.6318,265.2275,79046.0
2022-06-28 09:30:00,272.18,275.89,272.18,274.31,32203.0,265.7939,269.4168,265.7939,267.8739,32203.0
2022-06-28 10:00:00,273.89,274.36,271.89,272.39,23252.0,267.4638,267.9227,265.5107,265.999,23252.0
2022-06-28 10:30:00,272.26,272.36,270.86,271.54,14156.0,265.872,265.9697,264.5048,265.1689,14156.0
2022-06-28 11:00:00,271.35,271.71,270.44,270.45,12533.0,264.9834,265.3349,264.0947,264.1045,12533.0
2022-06-28 11:30:00,270.23,270.71,268.99,269.27,14227.0,263.8896,264.3584,262.6787,262.9522,14227.0
2022-06-28 12:00:00,269.25,269.62,268.54,269.62,12677.0,262.9326,263.2939,262.2393,263.2939,12677.0
2022-06-28 12:30:00,269.6,270.21,269.11,269.61,11334.0,263.2744,263.8701,262.7959,263.2842,11334.0
2022-06-28 13:00:00,269.67,269.86,267.9,268.59,23861.0,263.3428,263.5283,261.6143,262.2881,23861.0
2022-06-28 13:30:00,268.52,268.52,267.27,267.69,14258.0,262.2198,262.2198,260.9991,261.4092,14258.0
2022-06-28 14:00:00,267.9,268.06,266.56,266.76,7707.0,261.6143,261.7705,260.3057,260.501,7707.0
2022-06-28 14:30:00,266.71,266.87,266.03,266.63,14881.0,260.4522,260.6085,259.7882,260.3741,14881.0
2022-06-28 15:00:00,266.61,266.87,265.94,266.45,12813.0,260.3546,260.6085,259.7003,260.1983,12813.0
2022-06-28 15:30:00,266.41,266.55,265.56,265.65,59515.0,260.1593,260.296,259.3292,259.4171,59515.0
2022-06-29 09:30:00,265.62,267.93,263.8,267.59,23408.0,259.3878,261.6436,257.6105,261.3116,23408.0
2022-06-29 10:00:00,267.63,268.77,267.31,267.86,25531.0,261.3506,262.4639,261.0381,261.5752,25531.0
2022-06-29 10:30:00,267.97,268.34,267.0,268.19,10499.0,261.6827,262.044,260.7354,261.8975,10499.0
2022-06-29 11:00:00,268.2,268.38,267.29,267.75,18412.0,261.9073,262.083,261.0186,261.4678,18412.0
2022-06-29 11:30:00,267.68,269.31,267.58,268.61,18116.0,261.3995,262.9912,261.3018,262.3076,18116.0
2022-06-29 12:00:00,268.51,268.58,267.13,267.59,18340.0,262.21,262.2783,260.8624,261.3116,18340.0
2022-06-29 12:30:00,267.64,268.06,267.33,267.52,24867.0,261.3604,261.7705,261.0577,261.2432,24867.0
2022-06-29 13:00:00,267.48,269.1,267.18,268.38,75588.0,261.2042,262.7861,260.9112,262.083,75588.0
2022-06-29 13:30:00,268.37,269.21,268.0,269.06,15728.0,262.0733,262.8936,261.712,262.7471,15728.0
2022-06-29 14:00:00,269.04,269.52,268.5,268.73,19540.0,262.7276,263.1963,262.2002,262.4248,19540.0
2022-06-29 14:30:00,268.73,268.91,267.78,268.54,30242.0,262.4248,262.6006,261.4971,262.2393,30242.0
2022-06-29 15:00:00,268.5,269.7,268.24,269.62,29534.0,262.2002,263.3721,261.9463,263.2939,29534.0
2022-06-29 15:30:00,269.55,269.58,268.35,268.73,108767.0,263.2256,263.2549,262.0537,262.4248,108767.0
2022-06-30 09:30:00,266.69,267.39,264.55,266.16,32232.0,260.4327,261.1163,258.3429,259.9151,32232.0
2022-06-30 10:00:00,266.11,267.2,265.52,267.18,22564.0,259.8663,260.9307,259.2901,260.9112,22564.0
2022-06-30 10:30:00,267.02,268.92,267.01,268.76,18958.0,260.7549,262.6104,260.7452,262.4541,18958.0
2022-06-30 11:00:00,268.68,268.88,267.51,268.31,24104.0,262.376,262.5713,261.2335,262.0147,24104.0
2022-06-30 11:30:00,268.21,269.35,267.93,269.16,11057.0,261.917,263.0303,261.6436,262.8447,11057.0
2022-06-30 12:00:00,269.13,270.51,268.92,270.19,16204.0,262.8154,264.1631,262.6104,263.8506,16204.0
2022-06-30 12:30:00,270.44,271.03,269.54,270.17,9183.0,264.0947,264.6709,263.2158,263.831,9183.0
2022-06-30 13:00:00,270.18,270.51,269.09,269.17,9983.0,263.8408,264.1631,262.7764,262.8545,9983.0
2022-06-30 13:30:00,269.29,270.65,269.05,269.95,12662.0,262.9717,264.2998,262.7373,263.6162,12662.0
2022-06-30 14:00:00,269.93,270.24,269.45,270.11,17655.0,263.5967,263.8994,263.1279,263.7724,17655.0
2022-06-30 14:30:00,270.31,270.31,269.05,269.29,14619.0,263.9678,263.9678,262.7373,262.9717,14619.0
2022-06-30 15:00:00,269.29,269.8,268.13,269.8,23294.0,262.9717,263.4697,261.8389,263.4697,23294.0
2022-06-30 15:30:00,269.76,270.36,268.59,269.98,110496.0,263.4307,264.0166,262.2881,263.6455,110496.0
2022-07-01 09:30:00,269.44,271.74,268.42,270.96,20750.0,263.1182,265.3642,262.1221,264.6025,20750.0
2022-07-01 10:00:00,271.28,271.78,268.5,269.14,19749.0,264.915,265.4033,262.2002,262.8252,19749.0
2022-07-01 10:30:00,269.03,269.84,268.67,269.56,18300.0,262.7178,263.5088,262.3662,263.2354,18300.0
2022-07-01 11:00:00,269.33,271.07,269.18,270.17,10305.0,263.0107,264.7099,262.8643,263.831,10305.0
2022-07-01 11:30:00,270.34,270.68,269.41,269.64,12066.0,263.9971,264.3291,263.0889,263.3135,12066.0
2022-07-01 12:00:00,269.64,271.34,269.42,271.34,14530.0,263.3135,264.9736,263.0986,264.9736,14530.0
2022-07-01 12:30:00,271.23,271.61,269.98,270.19,14762.0,264.8662,265.2373,263.6455,263.8506,14762.0
2022-07-01 13:00:00,270.43,271.13,270.2,271.06,12532.0,264.0849,264.7685,263.8603,264.7002,12532.0
2022-07-01 13:30:00,271.0,271.9,270.84,271.79,10720.0,264.6416,265.5204,264.4853,265.413,10720.0
2022-07-01 14:00:00,271.79,272.78,271.25,272.36,22318.0,265.413,266.3798,264.8857,265.9697,22318.0
2022-07-01 14:30:00,272.4,272.99,272.25,272.57,10913.0,266.0087,266.5849,265.8622,266.1747,10913.0
2022-07-01 15:00:00,272.68,273.41,272.04,273.37,24031.0,266.2821,266.995,265.6572,266.956,24031.0
2022-07-01 15:30:00,273.4,274.38,273.21,274.03,73702.0,266.9853,267.9423,266.7997,267.6005,73702.0
2022-07-05 09:30:00,272.06,272.81,269.7,271.9,41475.0,265.6767,266.4091,263.3721,265.5204,41475.0
2022-07-05 10:00:00,271.89,272.45,271.23,272.04,21840.0,265.5107,266.0575,264.8662,265.6572,21840.0
2022-07-05 10:30:00,271.92,271.99,269.59,270.57,24566.0,265.54,265.6083,263.2646,264.2217,24566.0
2022-07-05 11:00:00,270.29,271.35,270.01,271.19,20346.0,263.9482,264.9834,263.6748,264.8271,20346.0
2022-07-05 11:30:00,271.2,272.21,270.63,271.58,23027.0,264.8369,265.8232,264.2802,265.208,23027.0
2022-07-05 12:00:00,271.58,272.52,271.47,272.29,16408.0,265.208,266.1259,265.1005,265.9013,16408.0
2022-07-05 12:30:00,272.33,272.56,272.02,272.37,13495.0,265.9404,266.165,265.6376,265.9794,13495.0
2022-07-05 13:00:00,272.34,273.43,272.03,273.36,21766.0,265.9501,267.0146,265.6474,266.9462,21766.0
2022-07-05 13:30:00,273.36,274.2,273.28,273.81,17809.0,266.9462,267.7665,266.8681,267.3856,17809.0
2022-07-05 14:00:00,273.95,275.17,273.68,275.04,24625.0,267.5223,268.7137,267.2587,268.5868,24625.0
2022-07-05 14:30:00,275.01,275.84,275.01,275.67,18419.0,268.5575,269.368,268.5575,269.202,18419.0
2022-07-05 15:00:00,275.68,276.59,275.25,276.59,19169.0,269.2118,270.1004,268.7918,270.1004,19169.0
2022-07-05 15:30:00,276.34,276.49,275.34,276.01,65115.0,269.8563,270.0028,268.8797,269.534,65115.0
2022-07-06 09:30:00,276.88,279.24,275.17,277.73,31051.0,270.3836,272.6882,268.7137,271.2137,31051.0
2022-07-06 10:00:00,277.68,279.15,277.3,278.69,23672.0,271.1648,272.6003,270.7937,272.1511,23672.0
2022-07-06 10:30:00,278.62,278.63,276.65,277.17,17695.0,272.0828,272.0925,270.159,270.6668,17695.0
2022-07-06 11:00:00,277.17,277.17,275.55,275.76,21361.0,270.6668,270.6668,269.0848,269.2899,21361.0
2022-07-06 11:30:00,275.84,278.29,275.57,277.77,33462.0,269.368,271.7605,269.1043,271.2527,33462.0
2022-07-06 12:00:00,277.77,278.16,277.49,277.84,15278.0,271.2527,271.6336,270.9793,271.3211,15278.0
2022-07-06 12:30:00,277.8,278.07,277.46,277.8,14412.0,271.282,271.5457,270.95,271.282,14412.0
2022-07-06 13:00:00,277.8,278.28,277.59,277.59,14548.0,271.282,271.7508,271.0769,271.0769,14548.0
2022-07-06 13:30:00,277.49,278.77,277.49,278.75,36946.0,270.9793,272.2293,270.9793,272.2097,36946.0
2022-07-06 14:00:00,278.38,280.16,278.27,280.0,35441.0,271.8484,273.5866,271.741,273.4304,35441.0
2022-07-06 14:30:00,280.31,281.38,279.82,280.37,40380.0,273.7331,274.778,273.2546,273.7917,40380.0
2022-07-06 15:00:00,280.34,281.27,279.81,281.18,23208.0,273.7624,274.6706,273.2449,274.5827,23208.0
2022-07-06 15:30:00,281.16,281.91,279.23,279.59,111790.0,274.5632,275.2956,272.6785,273.03,111790.0
2022-07-07 09:30:00,279.29,280.0,274.69,276.48,70431.0,272.7371,273.4304,268.245,269.993,70431.0
2022-07-07 10:00:00,276.3,276.48,273.95,276.2,40056.0,269.8172,269.993,267.5223,269.7196,40056.0
2022-07-07 10:30:00,276.1,276.21,274.41,275.14,34949.0,269.6219,269.7293,267.9716,268.6844,34949.0
2022-07-07 11:00:00,275.18,275.89,273.91,273.91,46949.0,268.7235,269.4168,267.4833,267.4833,46949.0
2022-07-07 11:30:00,273.88,275.62,273.59,275.62,19934.0,267.454,269.1532,267.1708,269.1532,19934.0
2022-07-07 12:00:00,275.59,275.59,273.23,273.23,29665.0,269.1239,269.1239,266.8192,266.8192,29665.0
2022-07-07 12:30:00,273.31,274.51,272.92,274.51,38433.0,266.8974,268.0692,266.5165,268.0692,38433.0
2022-07-07 13:00:00,274.45,274.45,272.27,273.16,27775.0,268.0106,268.0106,265.8818,266.7509,27775.0
2022-07-07 13:30:00,273.19,273.26,272.16,272.23,15294.0,266.7802,266.8485,265.7743,265.8427,15294.0
2022-07-07 14:00:00,272.26,272.57,271.49,272.12,33507.0,265.872,266.1747,265.1201,265.7353,33507.0
2022-07-07 14:30:00,272.05,273.59,271.93,273.38,22332.0,265.6669,267.1708,265.5497,266.9657,22332.0
2022-07-07 15:00:00,273.45,274.55,273.24,274.15,47240.0,267.0341,268.1083,266.829,267.7177,47240.0
2022-07-07 15:30:00,274.16,274.86,274.1,274.11,86910.0,267.7274,268.411,267.6688,267.6786,86910.0
2022-07-08 09:30:00,274.18,275.8,273.02,273.56,22174.0,267.747,269.3289,266.6142,267.1415,22174.0
2022-07-08 10:00:00,273.55,276.1,273.27,275.78,14871.0,267.1317,269.6219,266.8583,269.3094,14871.0
2022-07-08 10:30:00,275.89,276.37,275.08,275.47,13733.0,269.4168,269.8856,268.6258,269.0067,13733.0
2022-07-08 11:00:00,275.64,276.41,275.07,275.2,11014.0,269.1727,269.9246,268.6161,268.743,11014.0
2022-07-08 11:30:00,274.98,275.13,274.51,274.89,11770.0,268.5282,268.6747,268.0692,268.4403,11770.0
2022-07-08 12:00:00,274.89,274.89,274.07,274.28,8756.0,268.4403,268.4403,267.6395,267.8446,8756.0
2022-07-08 12:30:00,274.26,274.96,274.26,274.31,8523.0,267.8251,268.5087,267.8251,267.8739,8523.0
2022-07-08 13:00:00,274.31,275.49,273.9,275.41,8209.0,267.8739,269.0262,267.4735,268.9481,8209.0
2022-07-08 13:30:00,275.4,276.13,275.24,275.76,8949.0,268.9383,269.6512,268.7821,269.2899,8949.0
2022-07-08 14:00:00,275.59,275.83,275.38,275.75,14526.0,269.1239,269.3582,268.9188,269.2801,14526.0
2022-07-08 14:30:00,275.75,275.84,275.57,275.75,22490.0,269.2801,269.368,269.1043,269.2801,22490.0
2022-07-08 15:00:00,275.75,276.74,275.65,275.77,15190.0,269.2801,270.2469,269.1825,269.2996,15190.0
2022-07-08 15:30:00,275.93,275.95,273.98,274.25,52597.0,269.4559,269.4754,267.5516,267.8153,52597.0
2022-07-11 09:30:00,273.56,275.1,273.56,274.94,18967.0,267.1415,268.6454,267.1415,268.4891,18967.0
2022-07-11 10:00:00,274.71,275.84,273.96,275.62,19738.0,268.2645,269.368,267.5321,269.1532,19738.0
2022-07-11 10:30:00,275.51,276.77,275.47,275.82,18591.0,269.0457,270.2762,269.0067,269.3485,18591.0
2022-07-11 11:00:00,275.76,276.5,275.37,275.49,27984.0,269.2899,270.0125,268.909,269.0262,27984.0
2022-07-11 11:30:00,275.51,275.51,274.3,274.82,14806.0,269.0457,269.0457,267.8641,268.3719,14806.0
2022-07-11 12:00:00,274.74,275.01,274.09,274.23,10958.0,268.2938,268.5575,267.6591,267.7958,10958.0
2022-07-11 12:30:00,274.31,274.65,273.83,273.99,8571.0,267.8739,268.2059,267.4052,267.5614,8571.0
2022-07-11 13:00:00,273.95,275.23,273.95,275.17,10701.0,267.5223,268.7723,267.5223,268.7137,10701.0
2022-07-11 13:30:00,275.21,275.89,275.17,275.82,11842.0,268.7528,269.4168,268.7137,269.3485,11842.0
2022-07-11 14:00:00,275.67,275.73,274.64,274.9,12578.0,269.202,269.2606,268.1962,268.4501,12578.0
2022-07-11 14:30:00,275.01,275.42,274.69,274.69,10245.0,268.5575,268.9579,268.245,268.245,10245.0
2022-07-11 15:00:00,274.69,274.78,273.92,274.1,15638.0,268.245,268.3329,267.4931,267.6688,15638.0
2022-07-11 15:30:00,274.05,274.16,273.42,274.0,58873.0,267.62,267.7274,267.0048,267.5712,58873.0
2022-07-12 09:30:00,272.82,277.29,272.82,276.02,29071.0,266.4189,270.784,266.4189,269.5438,29071.0
2022-07-12 10:00:00,275.67,276.16,273.74,273.74,13029.0,269.202,269.6805,267.3173,267.3173,13029.0
2022-07-12 10:30:00,274.19,276.25,274.18,276.12,16505.0,267.7567,269.7684,267.747,269.6414,16505.0
2022-07-12 11:00:00,276.12,276.69,275.69,276.14,15147.0,269.6414,270.1981,269.2215,269.661,15147.0
2022-07-12 11:30:00,276.26,276.5,274.86,274.87,11571.0,269.7782,270.0125,268.411,268.4208,11571.0
2022-07-12 12:00:00,274.86,275.56,274.61,275.36,15923.0,268.411,269.0946,268.1669,268.8993,15923.0
2022-07-12 12:30:00,275.28,275.43,274.59,275.01,13736.0,268.8211,268.9676,268.1473,268.5575,13736.0
2022-07-12 13:00:00,275.01,275.29,274.37,274.89,14540.0,268.5575,268.8309,267.9325,268.4403,14540.0
2022-07-12 13:30:00,275.12,275.67,274.8,275.14,12867.0,268.6649,269.202,268.3524,268.6844,12867.0
2022-07-12 14:00:00,275.14,275.14,273.78,273.89,11503.0,268.6844,268.6844,267.3563,267.4638,11503.0
2022-07-12 14:30:00,273.95,274.12,272.69,272.9,17594.0,267.5223,267.6884,266.2919,266.497,17594.0
2022-07-12 15:00:00,272.9,272.9,270.29,270.29,23770.0,266.497,266.497,263.9482,263.9482,23770.0
2022-07-12 15:30:00,270.29,270.93,269.08,270.61,96326.0,263.9482,264.5732,262.7666,264.2607,96326.0
2022-07-13 09:30:00,266.87,269.55,266.87,268.56,37405.0,260.6085,263.2256,260.6085,262.2588,37405.0
2022-07-13 10:00:00,268.37,268.73,267.26,268.09,33341.0,262.0733,262.4248,260.9893,261.7998,33341.0
2022-07-13 10:30:00,268.16,271.45,268.16,271.21,48953.0,261.8682,265.081,261.8682,264.8466,48953.0
2022-07-13 11:00:00,271.16,272.22,270.45,271.21,46979.0,264.7978,265.8329,264.1045,264.8466,46979.0
2022-07-13 11:30:00,271.43,272.23,270.38,270.48,29942.0,265.0615,265.8427,264.0361,264.1338,29942.0
2022-07-13 12:00:00,270.51,271.82,270.39,271.8,7100.0,264.1631,265.4423,264.0459,265.4228,7100.0
2022-07-13 12:30:00,271.81,272.33,271.69,272.15,11089.0,265.4326,265.9404,265.3154,265.7646,11089.0
2022-07-13 13:00:00,272.23,272.93,271.8,271.98,7933.0,265.8427,266.5263,265.4228,265.5986,7933.0
2022-07-13 13:30:00,272.0,272.24,271.18,271.25,12700.0,265.6181,265.8525,264.8173,264.8857,12700.0
2022-07-13 14:00:00,271.16,271.97,269.41,271.97,19517.0,264.7978,265.5888,263.0889,265.5888,19517.0
2022-07-13 14:30:00,271.84,272.63,271.64,272.5,25277.0,265.4619,266.2333,265.2665,266.1064,25277.0
2022-07-13 15:00:00,272.37,272.37,270.74,270.74,48940.0,265.9794,265.9794,264.3877,264.3877,48940.0
2022-07-13 15:30:00,270.83,270.83,269.27,269.52,45776.0,264.4756,264.4756,262.9522,263.1963,45776.0
2022-07-14 09:30:00,264.14,265.2,263.52,263.63,32710.0,257.9425,258.9776,257.3371,257.4445,32710.0
2022-07-14 10:00:00,263.57,263.91,262.59,262.83,60180.0,257.3859,257.7179,256.4289,256.6633,60180.0
2022-07-14 10:30:00,262.94,264.22,262.42,263.54,19112.0,256.7707,258.0206,256.2629,257.3566,19112.0
2022-07-14 11:00:00,263.54,264.06,262.93,263.83,16186.0,257.3566,257.8644,256.7609,257.6398,16186.0
2022-07-14 11:30:00,264.26,265.92,263.97,265.79,16603.0,258.0597,259.6808,257.7765,259.5538,16603.0
2022-07-14 12:00:00,265.74,265.83,264.63,264.63,10903.0,259.505,259.5929,258.421,258.421,10903.0
2022-07-14 12:30:00,264.87,265.47,263.92,265.38,44568.0,258.6554,259.2413,257.7277,259.1534,44568.0
2022-07-14 13:00:00,265.23,266.0,264.66,265.74,36033.0,259.0069,259.7589,258.4503,259.505,36033.0
2022-07-14 13:30:00,265.49,266.5,265.33,266.37,31194.0,259.2608,260.2471,259.1046,260.1202,31194.0
2022-07-14 14:00:00,266.37,268.31,266.31,268.06,18860.0,260.1202,262.0147,260.0616,261.7705,18860.0
2022-07-14 14:30:00,268.2,268.33,266.94,267.3,13268.0,261.9073,262.0342,260.6768,261.0284,13268.0
2022-07-14 15:00:00,267.41,268.39,266.95,268.39,22853.0,261.1358,262.0928,260.6866,262.0928,22853.0
2022-07-14 15:30:00,268.29,269.1,267.55,268.99,176837.0,261.9951,262.7861,261.2725,262.6787,176837.0
2022-07-15 09:30:00,272.18,275.12,272.18,273.3,62862.0,265.7939,268.6649,265.7939,266.8876,62862.0
2022-07-15 10:00:00,273.19,274.68,272.72,273.43,38753.0,266.7802,268.2352,266.3212,267.0146,38753.0
2022-07-15 10:30:00,273.56,273.89,272.68,273.19,23688.0,267.1415,267.4638,266.2821,266.7802,23688.0
2022-07-15 11:00:00,273.06,273.98,273.05,273.55,24234.0,266.6532,267.5516,266.6435,267.1317,24234.0
2022-07-15 11:30:00,273.3,273.62,272.89,273.62,21846.0,266.8876,267.2001,266.4872,267.2001,21846.0
2022-07-15 12:00:00,273.49,273.91,272.21,272.69,28946.0,267.0731,267.4833,265.8232,266.2919,28946.0
2022-07-15 12:30:00,272.69,272.71,271.78,271.89,25327.0,266.2919,266.3114,265.4033,265.5107,25327.0
2022-07-15 13:00:00,271.99,272.6,271.79,272.43,18060.0,265.6083,266.204,265.413,266.038,18060.0
2022-07-15 13:30:00,272.43,272.6,271.61,271.99,30125.0,266.038,266.204,265.2373,265.6083,30125.0
2022-07-15 14:00:00,271.83,272.24,271.65,272.21,27814.0,265.4521,265.8525,265.2763,265.8232,27814.0
2022-07-15 14:30:00,272.21,273.11,271.97,272.71,33895.0,265.8232,266.7021,265.5888,266.3114,33895.0
2022-07-15 15:00:00,272.54,272.69,271.99,272.28,38865.0,266.1454,266.2919,265.6083,265.8915,38865.0
2022-07-15 15:30:00,272.32,272.32,271.01,271.58,207312.0,265.9306,265.9306,264.6513,265.208,207312.0
2022-07-18 09:30:00,272.13,273.55,270.16,271.09,27051.0,265.7451,267.1317,263.8213,264.7295,27051.0
2022-07-18 10:00:00,271.09,273.5,270.96,273.1,18733.0,264.7295,267.0829,264.6025,266.6923,18733.0
2022-07-18 10:30:00,272.96,273.24,272.53,272.93,16206.0,266.5556,266.829,266.1357,266.5263,16206.0
2022-07-18 11:00:00,272.74,272.84,271.99,271.99,11394.0,266.3407,266.4384,265.6083,265.6083,11394.0
2022-07-18 11:30:00,272.1,272.16,271.46,271.46,13732.0,265.7158,265.7743,265.0908,265.0908,13732.0
2022-07-18 12:00:00,271.28,271.77,270.96,271.62,16969.0,264.915,265.3935,264.6025,265.247,16969.0
2022-07-18 12:30:00,271.72,272.01,270.74,270.84,35088.0,265.3447,265.6279,264.3877,264.4853,35088.0
2022-07-18 13:00:00,271.03,271.04,269.88,270.73,20939.0,264.6709,264.6806,263.5478,264.3779,20939.0
2022-07-18 13:30:00,270.72,271.12,270.2,270.2,14828.0,264.3681,264.7587,263.8603,263.8603,14828.0
2022-07-18 14:00:00,270.41,270.92,269.73,269.9,11837.0,264.0654,264.5634,263.4014,263.5674,11837.0
2022-07-18 14:30:00,269.79,270.17,269.27,269.45,12168.0,263.46,263.831,262.9522,263.1279,12168.0
2022-07-18 15:00:00,269.45,269.49,268.38,268.38,14211.0,263.1279,263.167,262.083,262.083,14211.0
2022-07-18 15:30:00,268.23,268.29,266.33,266.89,85661.0,261.9366,261.9951,260.0811,260.628,85661.0
2022-07-19 09:30:00,270.0,271.3,269.78,270.73,28149.0,263.665,264.9345,263.4502,264.3779,28149.0
2022-07-19 10:00:00,271.33,273.33,271.32,273.22,13550.0,264.9638,266.9169,264.9541,266.8095,13550.0
2022-07-19 10:30:00,273.39,274.21,273.22,273.7,15091.0,266.9755,267.7762,266.8095,267.2782,15091.0
2022-07-19 11:00:00,273.84,274.75,273.51,273.76,43319.0,267.4149,268.3036,267.0927,267.3368,43319.0
2022-07-19 11:30:00,273.82,274.67,273.2,274.18,51559.0,267.3954,268.2255,266.7899,267.747,51559.0
2022-07-19 12:00:00,274.18,274.57,273.05,273.83,35354.0,267.747,268.1278,266.6435,267.4052,35354.0
2022-07-19 12:30:00,273.94,274.15,273.64,274.06,13335.0,267.5126,267.7177,267.2196,267.6298,13335.0
2022-07-19 13:00:00,274.06,274.06,273.13,273.28,16907.0,267.6298,267.6298,266.7216,266.8681,16907.0
2022-07-19 13:30:00,273.3,274.54,273.3,274.53,23348.0,266.8876,268.0985,266.8876,268.0887,23348.0
2022-07-19 14:00:00,274.53,275.03,274.31,274.47,25246.0,268.0887,268.577,267.8739,268.0301,25246.0
2022-07-19 14:30:00,274.48,274.73,273.95,274.58,29225.0,268.0399,268.284,267.5223,268.1376,29225.0
2022-07-19 15:00:00,274.58,275.01,274.16,274.91,37302.0,268.1376,268.5575,267.7274,268.4598,37302.0
2022-07-19 15:30:00,274.94,276.07,274.38,275.46,87257.0,268.4891,269.5926,267.9423,268.9969,87257.0
2022-07-20 09:30:00,276.92,277.35,274.24,274.25,28385.0,270.4227,270.8426,267.8055,267.8153,28385.0
2022-07-20 10:00:00,274.14,276.64,274.14,276.45,52160.0,267.7079,270.1492,267.7079,269.9637,52160.0
2022-07-20 10:30:00,276.45,277.5,276.12,276.92,18177.0,269.9637,270.9891,269.6414,270.4227,18177.0
2022-07-20 11:00:00,277.23,277.48,276.31,277.07,73767.0,270.7254,270.9695,269.827,270.5691,73767.0
2022-07-20 11:30:00,276.96,278.45,276.95,278.34,29170.0,270.4617,271.9168,270.452,271.8093,29170.0
2022-07-20 12:00:00,278.23,278.55,277.55,277.84,42778.0,271.7019,272.0144,271.0379,271.3211,42778.0
2022-07-20 12:30:00,277.84,278.0,276.17,277.5,39402.0,271.3211,271.4773,269.6903,270.9891,39402.0
2022-07-20 13:00:00,277.47,277.98,275.67,277.59,65844.0,270.9598,271.4578,269.202,271.0769,65844.0
2022-07-20 13:30:00,277.68,278.12,276.11,276.18,44780.0,271.1648,271.5945,269.6317,269.7,44780.0
2022-07-20 14:00:00,276.19,276.93,276.19,276.7,29726.0,269.7098,270.4324,269.7098,270.2078,29726.0
2022-07-20 14:30:00,276.73,277.49,275.84,276.11,78350.0,270.2371,270.9793,269.368,269.6317,78350.0
2022-07-20 15:00:00,276.1,276.92,275.92,276.54,26395.0,269.6219,270.4227,269.4461,270.0516,26395.0
2022-07-20 15:30:00,276.54,276.54,274.57,275.2,122650.0,270.0516,270.0516,268.1278,268.743,122650.0
2022-07-21 09:30:00,276.77,279.6,275.27,277.37,92755.0,270.2762,273.0398,268.8114,270.8621,92755.0
2022-07-21 10:00:00,277.45,278.51,276.99,277.66,25503.0,270.9402,271.9754,270.491,271.1453,25503.0
2022-07-21 10:30:00,278.11,278.33,277.21,278.19,32768.0,271.5847,271.7996,270.7059,271.6629,32768.0
2022-07-21 11:00:00,278.2,278.33,277.08,277.82,28709.0,271.6726,271.7996,270.5789,271.3015,28709.0
2022-07-21 11:30:00,277.75,278.83,277.58,278.27,37863.0,271.2332,272.2879,271.0672,271.741,37863.0
2022-07-21 12:00:00,278.22,279.46,277.97,279.45,29684.0,271.6922,272.9031,271.448,272.8933,29684.0
2022-07-21 12:30:00,279.33,279.8,279.33,279.67,13659.0,272.7761,273.2351,272.7761,273.1081,13659.0
2022-07-21 13:00:00,279.71,280.1,279.35,279.73,20300.0,273.1472,273.5281,272.7957,273.1667,20300.0
2022-07-21 13:30:00,279.6,280.38,279.21,280.09,10781.0,273.0398,273.8015,272.6589,273.5183,10781.0
2022-07-21 14:00:00,280.14,281.17,280.11,280.99,15378.0,273.5671,274.5729,273.5378,274.3972,15378.0
2022-07-21 14:30:00,280.9,280.9,279.85,280.02,19032.0,274.3093,274.3093,273.2839,273.4499,19032.0
2022-07-21 15:00:00,280.12,280.21,279.34,279.95,28908.0,273.5476,273.6355,272.7859,273.3816,28908.0
2022-07-21 15:30:00,279.82,280.75,279.55,280.67,90810.0,273.2546,274.1628,272.991,274.0847,90810.0
2022-07-22 09:30:00,280.67,282.52,280.52,281.7,45390.0,274.0847,275.8913,273.9382,275.0905,45390.0
2022-07-22 10:00:00,281.74,282.86,280.81,282.58,18938.0,275.1296,276.2233,274.2214,275.9499,18938.0
2022-07-22 10:30:00,282.79,283.67,282.41,283.51,19222.0,276.1549,277.0143,275.7839,276.858,19222.0
2022-07-22 11:00:00,283.4,284.22,282.52,282.86,30423.0,276.7506,277.5514,275.8913,276.2233,30423.0
2022-07-22 11:30:00,282.7,282.7,281.97,282.35,14736.0,276.067,276.067,275.3542,275.7253,14736.0
2022-07-22 12:00:00,282.46,282.71,281.14,281.45,20384.0,275.8327,276.0768,274.5437,274.8464,20384.0
2022-07-22 12:30:00,281.45,281.8,280.82,281.12,16009.0,274.8464,275.1882,274.2312,274.5241,16009.0
2022-07-22 13:00:00,280.99,281.03,280.06,280.21,11220.0,274.3972,274.4362,273.489,273.6355,11220.0
2022-07-22 13:30:00,280.06,280.06,278.09,278.47,40064.0,273.489,273.489,271.5652,271.9363,40064.0
2022-07-22 14:00:00,278.28,278.63,277.23,278.53,25289.0,271.7508,272.0925,270.7254,271.9949,25289.0
2022-07-22 14:30:00,278.53,278.62,277.88,278.39,18338.0,271.9949,272.0828,271.3601,271.8582,18338.0
2022-07-22 15:00:00,278.32,279.42,278.08,279.34,38235.0,271.7898,272.864,271.5554,272.7859,38235.0
2022-07-22 15:30:00,279.41,279.7,278.59,279.5,117466.0,272.8542,273.1374,272.0535,272.9421,117466.0
2022-07-25 09:30:00,279.71,282.19,279.24,282.15,23896.0,273.1472,275.569,272.6882,275.53,23896.0
2022-07-25 10:00:00,282.15,283.77,282.1,283.4,20186.0,275.53,277.1119,275.4811,276.7506,20186.0
2022-07-25 10:30:00,283.43,283.67,282.68,283.0,15986.0,276.7799,277.0143,276.0475,276.36,15986.0
2022-07-25 11:00:00,282.76,283.67,282.19,282.47,13554.0,276.1256,277.0143,275.569,275.8424,13554.0
2022-07-25 11:30:00,282.47,282.82,281.62,281.62,19591.0,275.8424,276.1842,275.0124,275.0124,19591.0
2022-07-25 12:00:00,281.68,281.82,280.19,280.78,14367.0,275.071,275.2077,273.6159,274.1921,14367.0
2022-07-25 12:30:00,280.77,281.13,280.2,280.36,26313.0,274.1823,274.5339,273.6257,273.782,26313.0
2022-07-25 13:00:00,280.35,280.98,280.24,280.44,51491.0,273.7722,274.3874,273.6648,273.8601,51491.0
2022-07-25 13:30:00,280.46,280.97,280.08,280.25,24989.0,273.8796,274.3776,273.5085,273.6745,24989.0
2022-07-25 14:00:00,280.31,280.42,279.79,280.07,19255.0,273.7331,273.8405,273.2253,273.4988,19255.0
2022-07-25 14:30:00,280.07,280.27,279.53,279.58,16360.0,273.4988,273.6941,272.9714,273.0203,16360.0
2022-07-25 15:00:00,279.83,280.02,278.28,278.85,80661.0,273.2644,273.4499,271.7508,272.3074,80661.0
2022-07-25 15:30:00,278.84,281.49,278.72,281.16,116073.0,272.2976,274.8854,272.1804,274.5632,116073.0
2022-07-26 09:30:00,280.54,282.15,280.36,281.01,30495.0,273.9577,275.53,273.782,274.4167,30495.0
2022-07-26 10:00:00,280.93,280.96,279.5,280.02,17863.0,274.3386,274.3679,272.9421,273.4499,17863.0
2022-07-26 10:30:00,280.1,280.38,278.81,279.47,16171.0,273.5281,273.8015,272.2683,272.9128,16171.0
2022-07-26 11:00:00,279.48,279.73,278.8,279.03,15617.0,272.9226,273.1667,272.2586,272.4832,15617.0
2022-07-26 11:30:00,278.83,279.28,278.23,278.63,13030.0,272.2879,272.7273,271.7019,272.0925,13030.0
2022-07-26 12:00:00,278.81,279.57,278.59,279.19,10847.0,272.2683,273.0105,272.0535,272.6394,10847.0
2022-07-26 12:30:00,279.44,279.77,279.02,279.52,11220.0,272.8835,273.2058,272.4734,272.9617,11220.0
2022-07-26 13:00:00,279.58,280.27,279.17,279.75,13868.0,273.0203,273.6941,272.6199,273.1863,13868.0
2022-07-26 13:30:00,279.8,279.8,278.94,279.07,10893.0,273.2351,273.2351,272.3953,272.5222,10893.0
2022-07-26 14:00:00,279.09,279.54,278.67,278.88,14728.0,272.5418,272.9812,272.1316,272.3367,14728.0
2022-07-26 14:30:00,278.77,279.25,278.46,279.17,11077.0,272.2293,272.698,271.9265,272.6199,11077.0
2022-07-26 15:00:00,279.01,279.48,278.73,279.29,13832.0,272.4636,272.9226,272.1902,272.7371,13832.0
2022-07-26 15:30:00,279.29,279.64,278.84,279.24,66917.0,272.7371,273.0788,272.2976,272.6882,66917.0
2022-07-27 09:30:00,278.84,281.02,278.84,280.29,29706.0,272.2976,274.4265,272.2976,273.7136,29706.0
2022-07-27 10:00:00,280.03,281.81,279.76,281.81,38809.0,273.4597,275.1979,273.196,275.1979,38809.0
2022-07-27 10:30:00,281.79,281.79,280.01,280.53,17072.0,275.1784,275.1784,273.4402,273.948,17072.0
2022-07-27 11:00:00,280.56,281.34,280.33,281.34,17473.0,273.9773,274.739,273.7527,274.739,17473.0
2022-07-27 11:30:00,281.35,282.49,281.26,282.49,15568.0,274.7487,275.862,274.6608,275.862,15568.0
2022-07-27 12:00:00,282.43,283.32,282.42,283.0,26991.0,275.8034,276.6725,275.7936,276.36,26991.0
2022-07-27 12:30:00,282.94,283.5,282.71,282.85,21841.0,276.3014,276.8483,276.0768,276.2135,21841.0
2022-07-27 13:00:00,282.83,283.17,282.4,283.11,20938.0,276.194,276.526,275.7741,276.4674,20938.0
2022-07-27 13:30:00,283.25,283.9,282.91,283.1,14226.0,276.6041,277.2389,276.2721,276.4577,14226.0
2022-07-27 14:00:00,283.21,284.25,282.85,283.18,14699.0,276.5651,277.5807,276.2135,276.5358,14699.0
2022-07-27 14:30:00,283.08,285.91,282.53,285.32,34671.0,276.4381,279.2017,275.901,278.6256,34671.0
2022-07-27 15:00:00,285.48,287.65,285.08,287.62,27571.0,278.7818,280.9009,278.3912,280.8716,27571.0
2022-07-27 15:30:00,287.73,287.73,285.75,285.75,65003.0,280.979,280.979,279.0455,279.0455,65003.0
2022-07-28 09:30:00,287.07,288.04,285.28,286.0,24378.0,280.3345,281.2818,278.5865,279.2896,24378.0
2022-07-28 10:00:00,286.06,286.06,283.81,284.66,20810.0,279.3482,279.3482,277.151,277.9811,20810.0
2022-07-28 10:30:00,284.75,286.6,284.7,286.6,10479.0,278.069,279.8755,278.0201,279.8755,10479.0
2022-07-28 11:00:00,286.82,288.25,286.2,288.25,17148.0,280.0904,281.4868,279.4849,281.4868,17148.0
2022-07-28 11:30:00,288.25,289.62,288.0,288.89,15299.0,281.4868,282.8247,281.2427,282.1118,15299.0
2022-07-28 12:00:00,289.12,290.24,288.62,290.24,37437.0,282.3364,283.4301,281.8481,283.4301,37437.0
2022-07-28 12:30:00,290.19,291.97,289.9,291.65,45092.0,283.3813,285.1195,283.0981,284.8071,45092.0
2022-07-28 13:00:00,291.58,292.56,291.28,292.4,27134.0,284.7387,285.6957,284.4457,285.5395,27134.0
2022-07-28 13:30:00,292.43,292.83,292.23,292.62,33076.0,285.5688,285.9594,285.3734,285.7543,33076.0
2022-07-28 14:00:00,292.44,293.84,292.25,293.58,33131.0,285.5785,286.9457,285.393,286.6918,33131.0
2022-07-28 14:30:00,293.57,294.29,292.54,292.54,30776.0,286.682,287.3851,285.6762,285.6762,30776.0
2022-07-28 15:00:00,292.55,292.8,291.98,292.74,30022.0,285.6859,285.9301,285.1293,285.8715,30022.0
2022-07-28 15:30:00,292.68,292.89,292.04,292.62,125490.0,285.8129,286.018,285.1879,285.7543,125490.0
2022-07-29 09:30:00,292.0,297.19,290.53,296.67,87522.0,285.6975,290.7755,284.2592,290.2667,87522.0
2022-07-29 10:00:00,296.63,297.45,292.98,295.17,101551.0,290.2276,291.0299,286.6564,288.7991,101551.0
2022-07-29 10:30:00,294.96,295.24,293.49,293.84,37223.0,288.5936,288.8676,287.1553,287.4978,37223.0
2022-07-29 11:00:00,293.95,294.16,292.41,293.21,53510.0,287.6054,287.8109,286.0987,286.8814,53510.0
2022-07-29 11:30:00,293.27,294.29,292.74,293.66,26846.0,286.9401,287.9381,286.4215,287.3217,26846.0
2022-07-29 12:00:00,293.57,293.97,293.22,293.64,19506.0,287.2336,287.625,286.8912,287.3021,19506.0
2022-07-29 12:30:00,293.59,294.35,293.05,293.06,20917.0,287.2532,287.9968,286.7248,286.7346,20917.0
2022-07-29 13:00:00,293.07,293.64,291.98,291.98,21105.0,286.7444,287.3021,285.6779,285.6779,21105.0
2022-07-29 13:30:00,292.1,292.18,291.21,291.76,21212.0,285.7954,285.8736,284.9246,285.4627,21212.0
2022-07-29 14:00:00,291.74,292.43,291.44,291.67,22904.0,285.4431,286.1182,285.1496,285.3746,22904.0
2022-07-29 14:30:00,291.67,292.22,291.03,291.97,25232.0,285.3746,285.9128,284.7484,285.6682,25232.0
2022-07-29 15:00:00,292.03,292.37,291.54,292.2,46401.0,285.7269,286.0595,285.2474,285.8932,46401.0
2022-07-29 15:30:00,292.17,292.9,290.71,291.12,163493.0,285.8638,286.5781,284.4354,284.8365,163493.0
2022-08-01 09:30:00,286.99,288.84,283.74,283.74,41422.0,280.7956,282.6057,277.6158,277.6158,41422.0
2022-08-01 10:00:00,283.55,285.67,282.92,282.96,33449.0,277.4299,279.5041,276.8135,276.8526,33449.0
2022-08-01 10:30:00,282.58,285.3,282.43,285.25,14126.0,276.4808,279.1421,276.3341,279.0932,14126.0
2022-08-01 11:00:00,285.4,286.19,284.66,286.13,18189.0,279.24,280.0129,278.5159,279.9542,18189.0
2022-08-01 11:30:00,285.99,286.07,285.14,285.53,15230.0,279.8172,279.8955,278.9856,279.3672,15230.0
2022-08-01 12:00:00,285.5,285.5,283.58,283.58,13956.0,279.3378,279.3378,277.4592,277.4592,13956.0
2022-08-01 12:30:00,283.57,283.87,282.19,282.3,28911.0,277.4495,277.743,276.0992,276.2069,28911.0
2022-08-01 13:00:00,282.23,282.68,281.31,281.49,20894.0,276.1384,276.5787,275.2382,275.4144,20894.0
2022-08-01 13:30:00,281.49,281.7,280.3,280.89,14439.0,275.4144,275.6198,274.25,274.8273,14439.0
2022-08-01 14:00:00,280.82,280.89,279.44,279.49,12659.0,274.7588,274.8273,273.4086,273.4575,12659.0
2022-08-01 14:30:00,279.37,281.24,279.33,281.01,27166.0,273.3401,275.1698,273.301,274.9447,27166.0
2022-08-01 15:00:00,280.84,281.49,279.94,280.06,40975.0,274.7784,275.4144,273.8978,274.0152,40975.0
2022-08-01 15:30:00,279.97,281.37,279.62,280.45,116148.0,273.9272,275.2969,273.5847,274.3968,116148.0
2022-08-02 09:30:00,279.03,281.0,278.28,278.95,60124.0,273.0075,274.9349,272.2736,272.9292,60124.0
2022-08-02 10:00:00,278.65,282.11,278.65,281.98,31727.0,272.6357,276.021,272.6357,275.8938,31727.0
2022-08-02 10:30:00,282.52,283.6,282.22,282.97,26637.0,276.4221,277.4788,276.1286,276.8624,26637.0
2022-08-02 11:00:00,283.29,283.96,282.85,283.79,27917.0,277.1755,277.831,276.745,277.6647,27917.0
2022-08-02 11:30:00,283.9,284.3,283.06,284.09,24524.0,277.7723,278.1637,276.9505,277.9582,24524.0
2022-08-02 12:00:00,284.16,284.94,283.6,284.94,20043.0,278.0267,278.7899,277.4788,278.7899,20043.0
2022-08-02 12:30:00,285.05,285.14,284.2,284.95,32534.0,278.8975,278.9856,278.0659,278.7997,32534.0
2022-08-02 13:00:00,284.95,285.21,284.01,284.05,25500.0,278.7997,279.0541,277.88,277.9191,25500.0
2022-08-02 13:30:00,283.98,284.19,283.47,283.77,26826.0,277.8506,278.0561,277.3516,277.6451,26826.0
2022-08-02 14:00:00,283.64,284.05,282.94,283.12,36468.0,277.518,277.9191,276.8331,277.0092,36468.0
2022-08-02 14:30:00,283.12,283.75,282.27,282.45,33232.0,277.0092,277.6256,276.1775,276.3536,33232.0
2022-08-02 15:00:00,282.48,282.52,281.53,282.08,35497.0,276.383,276.4221,275.4535,275.9916,35497.0
2022-08-02 15:30:00,282.02,282.13,280.04,280.49,125104.0,275.9329,276.0405,273.9957,274.4359,125104.0
2022-08-03 09:30:00,280.79,282.8,280.78,281.53,21925.0,274.7295,276.6961,274.7197,275.4535,21925.0
2022-08-03 10:00:00,281.3,282.17,280.57,282.14,26122.0,275.2285,276.0797,274.5142,276.0503,26122.0
2022-08-03 10:30:00,282.09,282.36,281.56,281.75,39894.0,276.0014,276.2656,275.4828,275.6687,39894.0
2022-08-03 11:00:00,281.92,283.07,281.92,283.02,23266.0,275.8351,276.9603,275.8351,276.9113,23266.0
2022-08-03 11:30:00,283.02,284.76,282.8,284.62,24725.0,276.9113,278.6138,276.6961,278.4768,24725.0
2022-08-03 12:00:00,284.52,284.97,283.98,283.98,27370.0,278.379,278.8192,277.8506,277.8506,27370.0
2022-08-03 12:30:00,284.09,285.55,284.0,285.55,19110.0,277.9582,279.3867,277.8702,279.3867,19110.0
2022-08-03 13:00:00,285.62,286.25,285.3,286.19,25255.0,279.4552,280.0716,279.1421,280.0129,25255.0
2022-08-03 13:30:00,286.2,286.42,285.86,286.15,22465.0,280.0227,280.2379,279.69,279.9738,22465.0
2022-08-03 14:00:00,286.21,286.7,285.58,286.32,20475.0,280.0325,280.5119,279.4161,280.1401,20475.0
2022-08-03 14:30:00,286.31,286.42,285.77,286.42,34854.0,280.1303,280.2379,279.602,280.2379,34854.0
2022-08-03 15:00:00,286.42,286.86,286.26,286.7,48202.0,280.2379,280.6685,280.0814,280.5119,48202.0
2022-08-03 15:30:00,286.7,287.8,285.82,285.92,118734.0,280.5119,281.5882,279.6509,279.7487,118734.0
2022-08-04 09:30:00,285.75,286.0,283.83,284.13,45536.0,279.5824,279.827,277.7038,277.9974,45536.0
2022-08-04 10:00:00,284.01,284.98,283.71,283.71,41322.0,277.88,278.829,277.5864,277.5864,41322.0
2022-08-04 10:30:00,283.63,285.81,283.5,285.27,22645.0,277.5082,279.6411,277.381,279.1128,22645.0
2022-08-04 11:00:00,285.44,286.6,285.44,285.71,27538.0,279.2791,280.4141,279.2791,279.5433,27538.0
2022-08-04 11:30:00,285.78,287.02,285.02,286.47,24136.0,279.6118,280.825,278.8682,280.2869,24136.0
2022-08-04 12:00:00,286.67,286.73,285.68,286.53,20028.0,280.4826,280.5413,279.5139,280.3456,20028.0
2022-08-04 12:30:00,286.39,286.61,285.47,285.55,21301.0,280.2086,280.4238,279.3085,279.3867,21301.0
2022-08-04 13:00:00,285.53,286.36,285.19,286.28,19910.0,279.3672,280.1792,279.0345,280.101,19910.0
2022-08-04 13:30:00,286.22,286.56,285.97,286.52,17851.0,280.0423,280.3749,279.7977,280.3358,17851.0
2022-08-04 14:00:00,286.52,286.52,285.77,285.83,27501.0,280.3358,280.3358,279.602,279.6607,27501.0
2022-08-04 14:30:00,285.79,286.05,285.44,285.8,27290.0,279.6215,279.8759,279.2791,279.6313,27290.0
2022-08-04 15:00:00,285.84,286.67,285.82,286.67,40265.0,279.6705,280.4826,279.6509,280.4826,40265.0
2022-08-04 15:30:00,286.58,286.59,285.58,285.75,90580.0,280.3945,280.4043,279.4161,279.5824,90580.0
2022-08-05 09:30:00,284.11,286.26,283.21,285.75,19956.0,277.9778,280.0814,277.0972,279.5824,19956.0
2022-08-05 10:00:00,285.75,287.2,285.72,286.18,15952.0,279.5824,281.0011,279.5531,280.0031,15952.0
2022-08-05 10:30:00,286.17,286.32,285.0,285.51,35154.0,279.9933,280.1401,278.8486,279.3476,35154.0
2022-08-05 11:00:00,285.51,285.51,284.68,285.01,17786.0,279.3476,279.3476,278.5355,278.8584,17786.0
2022-08-05 11:30:00,285.27,285.79,284.87,284.87,14325.0,279.1128,279.6215,278.7214,278.7214,14325.0
2022-08-05 12:00:00,284.87,285.98,284.81,285.5,15528.0,278.7214,279.8074,278.6627,279.3378,15528.0
2022-08-05 12:30:00,285.53,286.37,285.44,285.99,15590.0,279.3672,280.189,279.2791,279.8172,15590.0
2022-08-05 13:00:00,286.14,286.85,286.01,286.58,16102.0,279.964,280.6587,279.8368,280.3945,16102.0
2022-08-05 13:30:00,286.56,286.69,286.0,286.0,17244.0,280.3749,280.5021,279.827,279.827,17244.0
2022-08-05 14:00:00,286.02,286.37,285.63,285.96,16793.0,279.8466,280.189,279.465,279.7879,16793.0
2022-08-05 14:30:00,285.55,286.32,285.55,286.32,16542.0,279.3867,280.1401,279.3867,280.1401,16542.0
2022-08-05 15:00:00,286.39,287.04,286.14,287.03,31006.0,280.2086,280.8446,279.964,280.8348,31006.0
2022-08-05 15:30:00,287.03,287.63,286.83,287.53,59163.0,280.8348,281.4218,280.6391,281.324,59163.0
2022-08-08 09:30:00,288.76,289.8,288.21,289.35,12274.0,282.5274,283.545,281.9893,283.1047,12274.0
2022-08-08 10:00:00,289.12,290.3,289.08,289.81,14564.0,282.8797,284.0342,282.8405,283.5548,14564.0
2022-08-08 10:30:00,289.89,291.09,289.81,291.05,11417.0,283.6331,284.8072,283.5548,284.768,11417.0
2022-08-08 11:00:00,291.06,291.44,290.17,290.41,13293.0,284.7778,285.1496,283.907,284.1418,13293.0
2022-08-08 11:30:00,290.58,290.79,289.14,289.56,24207.0,284.3082,284.5136,282.8992,283.3102,24207.0
2022-08-08 12:00:00,289.4,289.58,288.3,288.85,14983.0,283.1536,283.3297,282.0774,282.6155,14983.0
2022-08-08 12:30:00,288.89,289.44,288.73,289.39,14918.0,282.6546,283.1928,282.4981,283.1438,14918.0
2022-08-08 13:00:00,289.41,290.33,289.3,290.05,16134.0,283.1634,284.0636,283.0558,283.7896,16134.0
2022-08-08 13:30:00,290.02,291.09,290.02,290.69,10346.0,283.7602,284.8072,283.7602,284.4158,10346.0
2022-08-08 14:00:00,290.64,290.68,289.72,289.94,16708.0,284.3669,284.406,283.4667,283.682,16708.0
2022-08-08 14:30:00,290.01,290.47,289.5,289.85,21246.0,283.7505,284.2005,283.2515,283.5939,21246.0
2022-08-08 15:00:00,289.78,290.47,289.67,290.41,19626.0,283.5254,284.2005,283.4178,284.1418,19626.0
2022-08-08 15:30:00,290.36,290.87,289.37,289.83,79372.0,284.0929,284.5919,283.1243,283.5743,79372.0
2022-08-09 09:30:00,289.37,291.73,288.61,290.28,12180.0,283.1243,285.4333,282.3807,284.0146,12180.0
2022-08-09 10:00:00,290.76,293.47,290.71,293.47,24050.0,284.4843,287.1358,284.4354,287.1358,24050.0
2022-08-09 10:30:00,293.48,293.89,292.31,292.88,30547.0,287.1456,287.5467,286.0008,286.5585,30547.0
2022-08-09 11:00:00,292.9,294.0,292.39,293.5,21678.0,286.5781,287.6543,286.0791,287.1651,21678.0
2022-08-09 11:30:00,293.43,293.68,292.9,293.46,22892.0,287.0966,287.3412,286.5781,287.126,22892.0
2022-08-09 12:00:00,293.56,294.37,293.0,293.0,19697.0,287.2238,288.0164,286.6759,286.6759,19697.0
2022-08-09 12:30:00,293.06,293.18,292.5,293.03,19595.0,286.7346,286.852,286.1867,286.7053,19595.0
2022-08-09 13:00:00,293.08,293.64,292.5,293.24,21725.0,286.7542,287.3021,286.1867,286.9107,21725.0
2022-08-09 13:30:00,293.09,293.47,292.8,293.4,21325.0,286.764,287.1358,286.4802,287.0673,21325.0
2022-08-09 14:00:00,293.31,293.48,292.5,292.69,19094.0,286.9792,287.1456,286.1867,286.3726,19094.0
2022-08-09 14:30:00,292.72,293.33,292.57,293.12,25148.0,286.402,286.9988,286.2552,286.7933,25148.0
2022-08-09 15:00:00,293.19,294.05,293.16,293.66,38021.0,286.8618,287.7033,286.8325,287.3217,38021.0
2022-08-09 15:30:00,293.68,293.68,292.62,293.53,79228.0,287.3412,287.3412,286.3041,287.1945,79228.0
2022-08-10 09:30:00,297.67,299.88,297.09,298.11,45690.0,291.2451,293.4074,290.6776,291.6756,45690.0
2022-08-10 10:00:00,298.06,298.83,296.79,297.55,45031.0,291.6267,292.3801,290.3841,291.1277,45031.0
2022-08-10 10:30:00,297.25,298.16,296.41,297.81,32459.0,290.8342,291.7246,290.0123,291.3821,32459.0
2022-08-10 11:00:00,297.74,298.42,297.35,297.81,25754.0,291.3136,291.9789,290.932,291.3821,25754.0
2022-08-10 11:30:00,297.62,298.76,297.62,298.71,18895.0,291.1962,292.3116,291.1962,292.2627,18895.0
2022-08-10 12:00:00,298.8,298.94,296.7,297.28,46686.0,292.3507,292.4877,290.2961,290.8635,46686.0
2022-08-10 12:30:00,297.22,297.22,296.55,296.55,19858.0,290.8048,290.8048,290.1493,290.1493,19858.0
2022-08-10 13:00:00,296.55,296.74,295.01,295.01,25910.0,290.1493,290.3352,288.6425,288.6425,25910.0
2022-08-10 13:30:00,295.15,296.07,295.08,295.75,18827.0,288.7795,289.6797,288.711,289.3666,18827.0
2022-08-10 14:00:00,295.64,296.0,295.07,295.13,29938.0,289.2589,289.6112,288.7012,288.76,29938.0
2022-08-10 14:30:00,295.15,295.55,294.76,294.92,18803.0,288.7795,289.1709,288.3979,288.5545,18803.0
2022-08-10 15:00:00,294.77,296.08,294.77,295.84,47762.0,288.4077,289.6894,288.4077,289.4546,47762.0
2022-08-10 15:30:00,295.85,298.01,295.51,297.66,159149.0,289.4644,291.5778,289.1318,291.2353,159149.0
2022-08-11 09:30:00,299.66,301.44,298.86,301.44,44638.0,293.1922,294.9338,292.4094,294.9338,44638.0
2022-08-11 10:00:00,301.38,302.33,300.61,302.07,28346.0,294.8751,295.8045,294.1217,295.5502,28346.0
2022-08-11 10:30:00,301.96,302.03,299.76,299.86,10751.0,295.4425,295.511,293.29,293.3879,10751.0
2022-08-11 11:00:00,300.07,300.08,297.75,298.12,26760.0,293.5933,293.6031,291.3234,291.6854,26760.0
2022-08-11 11:30:00,298.05,298.05,297.03,297.37,15668.0,291.6169,291.6169,290.6189,290.9516,15668.0
2022-08-11 12:00:00,297.1,297.66,296.95,297.6,23743.0,290.6874,291.2353,290.5407,291.1766,23743.0
2022-08-11 12:30:00,297.63,299.2,297.62,298.59,24042.0,291.206,292.7421,291.1962,292.1453,24042.0
2022-08-11 13:00:00,298.79,298.86,298.04,298.21,26391.0,292.341,292.4094,291.6071,291.7735,26391.0
2022-08-11 13:30:00,298.19,298.26,297.35,297.46,16925.0,291.7539,291.8224,290.932,291.0397,16925.0
2022-08-11 14:00:00,297.53,297.53,295.5,295.75,26519.0,291.1082,291.1082,289.122,289.3666,26519.0
2022-08-11 14:30:00,295.8,295.92,294.64,295.36,46215.0,289.4155,289.5329,288.2805,288.985,46215.0
2022-08-11 15:00:00,295.36,296.0,294.73,295.92,31150.0,288.985,289.6112,288.3686,289.5329,31150.0
2022-08-11 15:30:00,295.91,296.86,295.5,296.71,96497.0,289.5231,290.4526,289.122,290.3058,96497.0
2022-08-12 09:30:00,299.56,300.16,297.95,300.16,24918.0,293.0943,293.6814,291.5191,293.6814,24918.0
2022-08-12 10:00:00,299.99,300.32,298.57,299.75,19143.0,293.5151,293.8379,292.1257,293.2802,19143.0
2022-08-12 10:30:00,299.61,299.86,298.87,299.51,32047.0,293.1433,293.3879,292.4192,293.0454,32047.0
2022-08-12 11:00:00,299.57,300.65,299.51,299.78,24104.0,293.1041,294.1608,293.0454,293.3096,24104.0
2022-08-12 11:30:00,299.92,300.3,299.71,299.96,17775.0,293.4466,293.8184,293.2411,293.4857,17775.0
2022-08-12 12:00:00,299.57,299.94,299.43,299.74,12957.0,293.1041,293.4661,292.9671,293.2705,12957.0
2022-08-12 12:30:00,299.86,300.55,299.71,300.11,20421.0,293.3879,294.063,293.2411,293.6325,20421.0
2022-08-12 13:00:00,300.19,300.42,299.69,299.96,13997.0,293.7107,293.9358,293.2215,293.4857,13997.0
2022-08-12 13:30:00,300.02,301.02,299.98,300.61,21710.0,293.5444,294.5228,293.5053,294.1217,21710.0
2022-08-12 14:00:00,300.72,301.52,300.42,300.9,23571.0,294.2293,295.012,293.9358,294.4054,23571.0
2022-08-12 14:30:00,301.06,301.63,300.91,301.06,32593.0,294.562,295.1197,294.4152,294.562,32593.0
2022-08-12 15:00:00,301.02,302.03,300.83,301.18,37285.0,294.5228,295.511,294.3369,294.6794,37285.0
2022-08-12 15:30:00,301.12,301.55,300.82,301.4,95396.0,294.6207,295.0414,294.3271,294.8946,95396.0
2022-08-15 09:30:00,299.87,301.12,298.96,300.81,45552.0,293.3976,294.6207,292.5073,294.3174,45552.0
2022-08-15 10:00:00,300.78,301.43,299.68,300.01,38118.0,294.288,294.924,293.2117,293.5346,38118.0
2022-08-15 10:30:00,300.01,300.97,299.35,299.73,30136.0,293.5346,294.4739,292.8889,293.2607,30136.0
2022-08-15 11:00:00,299.77,300.46,299.25,300.2,27968.0,293.2998,293.9749,292.791,293.7205,27968.0
2022-08-15 11:30:00,300.28,301.21,300.2,300.51,80398.0,293.7988,294.7087,293.7205,294.0238,80398.0
2022-08-15 12:00:00,300.36,301.23,300.23,300.85,91889.0,293.8771,294.7283,293.7499,294.3565,91889.0
2022-08-15 12:30:00,300.83,301.34,299.96,300.23,74871.0,294.3369,294.8359,293.4857,293.7499,74871.0
2022-08-15 13:00:00,300.21,300.85,300.15,300.26,26700.0,293.7303,294.3565,293.6716,293.7792,26700.0
2022-08-15 13:30:00,300.22,300.85,300.01,300.41,30376.0,293.7401,294.3565,293.5346,293.926,30376.0
2022-08-15 14:00:00,300.45,301.31,300.44,301.11,34159.0,293.9651,294.8066,293.9553,294.6109,34159.0
2022-08-15 14:30:00,301.19,301.78,301.08,301.62,65712.0,294.6892,295.2664,294.5815,295.1099,65712.0
2022-08-15 15:00:00,301.57,301.62,301.18,301.46,38041.0,295.061,295.1099,294.6794,294.9533,38041.0
2022-08-15 15:30:00,301.53,301.57,300.54,300.66,80685.0,295.0218,295.061,294.0532,294.1706,80685.0
2022-08-16 09:30:00,299.26,301.99,299.24,299.24,32146.0,292.8008,295.4719,292.7812,292.7812,32146.0
2022-08-16 10:00:00,299.66,300.28,299.14,300.15,29452.0,293.1922,293.7988,292.6834,293.6716,29452.0
2022-08-16 10:30:00,300.04,300.1,299.4,300.01,24220.0,293.564,293.6227,292.9378,293.5346,24220.0
2022-08-16 11:00:00,300.11,301.68,300.11,301.15,46248.0,293.6325,295.1686,293.6325,294.65,46248.0
2022-08-16 11:30:00,301.02,302.16,300.96,301.74,25434.0,294.5228,295.6382,294.4641,295.2273,25434.0
2022-08-16 12:00:00,301.72,302.22,301.44,302.03,17057.0,295.2077,295.6969,294.9338,295.511,17057.0
2022-08-16 12:30:00,301.86,302.21,301.63,301.96,13775.0,295.3447,295.6871,295.1197,295.4425,13775.0
2022-08-16 13:00:00,301.93,302.29,301.37,301.94,14376.0,295.4132,295.7654,294.8653,295.423,14376.0
2022-08-16 13:30:00,301.92,302.22,301.64,302.06,16634.0,295.4034,295.6969,295.1294,295.5404,16634.0
2022-08-16 14:00:00,301.9,302.59,301.71,302.08,27912.0,295.3838,296.0589,295.1979,295.5599,27912.0
2022-08-16 14:30:00,302.08,302.08,299.94,300.61,15186.0,295.5599,295.5599,293.4661,294.1217,15186.0
2022-08-16 15:00:00,300.43,300.62,299.47,299.94,29267.0,293.9456,294.1315,293.0063,293.4661,29267.0
2022-08-16 15:30:00,299.94,301.13,299.86,301.02,84809.0,293.4661,294.6304,293.3879,294.5228,84809.0
2022-08-17 09:30:00,298.78,300.88,297.74,300.8,60615.0,292.3312,294.3858,291.3136,294.3076,60615.0
2022-08-17 10:00:00,300.54,301.32,300.14,300.17,15562.0,294.0532,294.8163,293.6618,293.6912,15562.0
2022-08-17 10:30:00,300.29,300.44,299.29,299.29,22363.0,293.8086,293.9553,292.8302,292.8302,22363.0
2022-08-17 11:00:00,299.39,300.73,299.33,300.72,20316.0,292.928,294.2391,292.8693,294.2293,20316.0
2022-08-17 11:30:00,300.85,300.85,299.21,299.62,12785.0,294.3565,294.3565,292.7519,293.153,12785.0
2022-08-17 12:00:00,299.54,300.75,299.31,300.75,9941.0,293.0748,294.2587,292.8497,294.2587,9941.0
2022-08-17 12:30:00,300.75,300.95,300.4,300.54,19135.0,294.2587,294.4543,293.9162,294.0532,19135.0
2022-08-17 13:00:00,300.52,300.91,300.08,300.54,12166.0,294.0336,294.4152,293.6031,294.0532,12166.0
2022-08-17 13:30:00,300.58,300.65,300.12,300.29,7515.0,294.0923,294.1608,293.6422,293.8086,7515.0
2022-08-17 14:00:00,300.4,301.39,300.32,301.14,11550.0,293.9162,294.8848,293.8379,294.6402,11550.0
2022-08-17 14:30:00,301.19,301.8,301.01,301.09,11673.0,294.6892,295.286,294.513,294.5913,11673.0
2022-08-17 15:00:00,301.08,301.24,300.02,300.38,10308.0,294.5815,294.7381,293.5444,293.8966,10308.0
2022-08-17 15:30:00,300.19,300.67,300.03,300.55,35180.0,293.7107,294.1804,293.5542,294.063,35180.0
2022-08-18 09:30:00,301.12,303.14,299.76,300.07,32752.0,294.6207,296.5971,293.29,293.5933,32752.0
2022-08-18 10:00:00,299.97,300.45,299.72,299.72,22658.0,293.4955,293.9651,293.2509,293.2509,22658.0
2022-08-18 10:30:00,299.93,300.18,299.11,299.29,15209.0,293.4563,293.701,292.654,292.8302,15209.0
2022-08-18 11:00:00,299.07,300.4,298.65,300.3,25027.0,292.6149,293.9162,292.204,293.8184,25027.0
2022-08-18 11:30:00,300.25,301.07,300.24,300.71,9257.0,293.7694,294.5717,293.7597,294.2195,9257.0
2022-08-18 12:00:00,300.83,300.93,299.78,299.96,10171.0,294.3369,294.4348,293.3096,293.4857,10171.0
2022-08-18 12:30:00,299.85,300.6,299.85,300.6,10887.0,293.3781,294.1119,293.3781,294.1119,10887.0
2022-08-18 13:00:00,300.51,301.71,300.51,301.71,23951.0,294.0238,295.1979,294.0238,295.1979,23951.0
2022-08-18 13:30:00,301.68,301.68,300.32,300.63,10856.0,295.1686,295.1686,293.8379,294.1412,10856.0
2022-08-18 14:00:00,300.68,301.25,300.44,301.25,16609.0,294.1902,294.7479,293.9553,294.7479,16609.0
2022-08-18 14:30:00,301.02,302.31,301.02,302.31,35912.0,294.5228,295.785,294.5228,295.785,35912.0
2022-08-18 15:00:00,302.29,303.24,302.13,303.18,24572.0,295.7654,296.6949,295.6089,296.6362,24572.0
2022-08-18 15:30:00,303.22,303.29,302.19,302.57,73947.0,296.6753,296.7438,295.6676,296.0394,73947.0
2022-08-19 09:30:00,301.89,301.96,299.08,299.25,50164.0,295.374,295.4425,292.6247,292.791,50164.0
2022-08-19 10:00:00,299.06,299.51,298.49,299.51,17563.0,292.6051,293.0454,292.0474,293.0454,17563.0
2022-08-19 10:30:00,299.54,299.77,298.54,298.71,25454.0,293.0748,293.2998,292.0964,292.2627,25454.0
2022-08-19 11:00:00,298.78,299.05,298.09,298.61,24062.0,292.3312,292.5953,291.6561,292.1648,24062.0
2022-08-19 11:30:00,298.42,299.03,298.36,298.76,16235.0,291.9789,292.5758,291.9202,292.3116,16235.0
2022-08-19 12:00:00,298.64,300.19,298.53,299.78,13692.0,292.1942,293.7107,292.0866,293.3096,13692.0
2022-08-19 12:30:00,299.56,300.26,299.5,299.74,15543.0,293.0943,293.7792,293.0356,293.2705,15543.0
2022-08-19 13:00:00,299.74,300.27,299.74,300.04,4331.0,293.2705,293.789,293.2705,293.564,4331.0
2022-08-19 13:30:00,299.98,300.48,299.67,300.31,17221.0,293.5053,293.9945,293.202,293.8281,17221.0
2022-08-19 14:00:00,300.22,300.68,299.98,300.57,18020.0,293.7401,294.1902,293.5053,294.0825,18020.0
2022-08-19 14:30:00,300.41,300.56,299.89,300.34,27975.0,293.926,294.0728,293.4172,293.8575,27975.0
2022-08-19 15:00:00,300.32,300.46,299.72,300.46,30327.0,293.8379,293.9749,293.2509,293.9749,30327.0
2022-08-19 15:30:00,300.53,300.62,299.7,299.83,78791.0,294.0434,294.1315,293.2313,293.3585,78791.0
2022-08-22 09:30:00,297.0,298.28,296.11,297.73,27981.0,290.5896,291.842,289.7188,291.3038,27981.0
2022-08-22 10:00:00,297.59,297.59,295.46,295.46,25273.0,291.1669,291.1669,289.0828,289.0828,25273.0
2022-08-22 10:30:00,295.53,296.5,294.88,294.9,27767.0,289.1513,290.1004,288.5153,288.5349,27767.0
2022-08-22 11:00:00,294.9,295.14,294.14,294.35,18943.0,288.5349,288.7697,287.7913,287.9968,18943.0
2022-08-22 11:30:00,294.32,295.13,294.32,294.76,13705.0,287.9674,288.76,287.9674,288.3979,13705.0
2022-08-22 12:00:00,294.69,295.46,294.51,295.18,14064.0,288.3294,289.0828,288.1533,288.8089,14064.0
2022-08-22 12:30:00,295.19,295.37,295.0,295.07,14236.0,288.8187,288.9948,288.6328,288.7012,14236.0
2022-08-22 13:00:00,294.92,294.93,294.25,294.51,12715.0,288.5545,288.5643,287.8989,288.1533,12715.0
2022-08-22 13:30:00,294.36,294.44,293.27,293.58,18364.0,288.0066,288.0848,286.9401,287.2434,18364.0
2022-08-22 14:00:00,293.31,293.45,292.91,293.02,14414.0,286.9792,287.1162,286.5879,286.6955,14414.0
2022-08-22 14:30:00,293.05,293.29,292.78,293.11,21242.0,286.7248,286.9597,286.4607,286.7836,21242.0
2022-08-22 15:00:00,293.29,293.72,293.23,293.23,25447.0,286.9597,287.3804,286.901,286.901,25447.0
2022-08-22 15:30:00,293.3,293.42,292.4,292.87,64442.0,286.9695,287.0869,286.0889,286.5487,64442.0
2022-08-23 09:30:00,291.72,292.91,291.07,291.62,16367.0,285.4236,286.5879,284.7876,285.3257,16367.0
2022-08-23 10:00:00,291.59,292.42,291.34,291.8,14212.0,285.2964,286.1084,285.0518,285.5018,14212.0
2022-08-23 10:30:00,291.7,292.03,290.2,290.2,14594.0,285.404,285.7269,283.9364,283.9364,14594.0
2022-08-23 11:00:00,290.07,290.46,289.5,290.16,17341.0,283.8092,284.1907,283.2515,283.8972,17341.0
2022-08-23 11:30:00,290.07,290.5,289.83,290.1,15807.0,283.8092,284.2299,283.5743,283.8385,15807.0
2022-08-23 12:00:00,289.94,289.94,288.91,288.93,12800.0,283.682,283.682,282.6742,282.6938,12800.0
2022-08-23 12:30:00,288.76,289.42,288.76,289.29,10297.0,282.5274,283.1732,282.5274,283.046,10297.0
2022-08-23 13:00:00,289.36,289.36,288.4,288.87,20261.0,283.1145,283.1145,282.1752,282.6351,20261.0
2022-08-23 13:30:00,288.96,289.06,287.87,287.94,13480.0,282.7231,282.821,281.6567,281.7251,13480.0
2022-08-23 14:00:00,287.94,288.24,287.43,288.24,16424.0,281.7251,282.0187,281.2261,282.0187,16424.0
2022-08-23 14:30:00,288.32,288.56,287.73,288.12,17480.0,282.0969,282.3318,281.5197,281.9013,17480.0
2022-08-23 15:00:00,288.14,288.34,287.77,287.9,28417.0,281.9208,282.1165,281.5588,281.686,28417.0
2022-08-23 15:30:00,287.97,287.98,286.33,286.61,103921.0,281.7545,281.7643,280.1499,280.4238,103921.0
2022-08-24 09:30:00,286.97,287.54,285.37,285.62,17307.0,280.7761,281.3338,279.2106,279.4552,17307.0
2022-08-24 10:00:00,285.39,286.43,285.27,286.34,22075.0,279.2302,280.2477,279.1128,280.1597,22075.0
2022-08-24 10:30:00,286.44,287.64,286.44,287.52,24113.0,280.2575,281.4316,280.2575,281.3142,24113.0
2022-08-24 11:00:00,287.52,288.5,287.29,288.38,18854.0,281.3142,282.2731,281.0892,282.1556,18854.0
2022-08-24 11:30:00,288.48,288.56,287.61,287.86,23942.0,282.2535,282.3318,281.4023,281.6469,23942.0
2022-08-24 12:00:00,287.88,287.88,286.36,286.53,10462.0,281.6664,281.6664,280.1792,280.3456,10462.0
2022-08-24 12:30:00,286.6,286.74,285.75,285.88,14103.0,280.4141,280.551,279.5824,279.7096,14103.0
2022-08-24 13:00:00,285.83,286.12,285.26,285.39,10616.0,279.6607,279.9444,279.103,279.2302,10616.0
2022-08-24 13:30:00,285.44,286.51,285.33,286.39,20067.0,279.2791,280.326,279.1715,280.2086,20067.0
2022-08-24 14:00:00,286.44,287.16,286.44,286.98,12648.0,280.2575,280.962,280.2575,280.7859,12648.0
2022-08-24 14:30:00,286.87,287.35,286.77,287.35,11704.0,280.6782,281.1479,280.5804,281.1479,11704.0
2022-08-24 15:00:00,287.27,288.2,287.27,287.64,14647.0,281.0696,281.9795,281.0696,281.4316,14647.0
2022-08-24 15:30:00,287.69,288.4,287.07,287.31,60631.0,281.4805,282.1752,280.8739,281.1087,60631.0
2022-08-25 09:30:00,288.57,288.57,286.22,287.71,24618.0,282.3415,282.3415,280.0423,281.5001,24618.0
2022-08-25 10:00:00,287.77,288.47,287.4,288.15,31843.0,281.5588,282.2437,281.1968,281.9306,31843.0
2022-08-25 10:30:00,288.3,289.32,288.17,288.83,27495.0,282.0774,283.0754,281.9502,282.5959,27495.0
2022-08-25 11:00:00,288.73,288.93,287.5,287.88,18159.0,282.4981,282.6938,281.2946,281.6664,18159.0
2022-08-25 11:30:00,287.81,288.03,287.52,287.91,17962.0,281.5979,281.8132,281.3142,281.6958,17962.0
2022-08-25 12:00:00,287.91,288.12,286.84,287.15,23822.0,281.6958,281.9013,280.6489,280.9522,23822.0
2022-08-25 12:30:00,287.3,287.78,286.87,287.4,14969.0,281.099,281.5686,280.6782,281.1968,14969.0
2022-08-25 13:00:00,287.28,287.34,286.77,287.0,16935.0,281.0794,281.1381,280.5804,280.8054,16935.0
2022-08-25 13:30:00,287.08,287.47,286.92,287.43,16082.0,280.8837,281.2653,280.7272,281.2261,16082.0
2022-08-25 14:00:00,287.42,287.73,287.01,287.62,22151.0,281.2164,281.5197,280.8152,281.412,22151.0
2022-08-25 14:30:00,287.66,287.9,287.47,287.9,26437.0,281.4512,281.686,281.2653,281.686,26437.0
2022-08-25 15:00:00,287.88,288.94,287.76,288.88,33516.0,281.6664,282.7036,281.549,282.6449,33516.0
2022-08-25 15:30:00,288.86,290.36,288.62,290.35,74344.0,282.6253,284.0929,282.3905,284.0831,74344.0
2022-08-26 09:30:00,292.22,292.37,290.05,291.97,38061.0,285.9128,286.0595,283.7896,285.6682,38061.0
2022-08-26 10:00:00,291.86,292.52,289.52,290.07,36046.0,285.5605,286.2063,283.271,283.8092,36046.0
2022-08-26 10:30:00,290.02,290.29,289.01,290.29,24946.0,283.7602,284.0244,282.772,284.0244,24946.0
2022-08-26 11:00:00,290.06,290.06,289.03,289.27,19774.0,283.7994,283.7994,282.7916,283.0264,19774.0
2022-08-26 11:30:00,289.26,289.91,288.81,289.23,17123.0,283.0166,283.6526,282.5764,282.9873,17123.0
2022-08-26 12:00:00,289.27,289.35,288.04,288.31,58933.0,283.0264,283.1047,281.823,282.0872,58933.0
2022-08-26 12:30:00,288.22,288.53,287.29,288.44,19662.0,281.9991,282.3024,281.0892,282.2143,19662.0
2022-08-26 13:00:00,288.32,289.2,288.06,288.92,19325.0,282.0969,282.9579,281.8425,282.684,19325.0
2022-08-26 13:30:00,289.1,289.1,287.9,288.32,17043.0,282.8601,282.8601,281.686,282.0969,17043.0
2022-08-26 14:00:00,288.47,288.61,287.27,287.85,23425.0,282.2437,282.3807,281.0696,281.6371,23425.0
2022-08-26 14:30:00,287.67,287.74,286.63,286.87,27449.0,281.461,281.5295,280.4434,280.6782,27449.0
2022-08-26 15:00:00,286.79,287.23,286.39,286.91,23377.0,280.6,281.0305,280.2086,280.7174,23377.0
2022-08-26 15:30:00,286.84,286.84,285.69,285.95,89312.0,280.6489,280.6489,279.5237,279.7781,89312.0
2022-08-29 09:30:00,283.34,284.96,281.55,281.55,23126.0,277.2244,278.8095,275.4731,275.4731,23126.0
2022-08-29 10:00:00,281.63,282.65,281.29,282.22,12271.0,275.5513,276.5493,275.2187,276.1286,12271.0
2022-08-29 10:30:00,282.26,282.38,280.84,281.06,12630.0,276.1677,276.2851,274.7784,274.9936,12630.0
2022-08-29 11:00:00,281.14,282.17,280.92,282.01,10728.0,275.0719,276.0797,274.8567,275.9231,10728.0
2022-08-29 11:30:00,282.32,282.96,282.32,282.9,7072.0,276.2264,276.8526,276.2264,276.7939,7072.0
2022-08-29 12:00:00,283.01,284.0,283.01,283.82,7347.0,276.9015,277.8702,276.9015,277.6941,7347.0
2022-08-29 12:30:00,283.76,284.88,283.4,284.33,23381.0,277.6354,278.7312,277.2831,278.1931,23381.0
2022-08-29 13:00:00,284.28,284.53,283.94,284.14,12582.0,278.1441,278.3887,277.8115,278.0072,12582.0
2022-08-29 13:30:00,284.23,285.18,284.15,284.44,30344.0,278.0952,279.0247,278.0169,278.3007,30344.0
2022-08-29 14:00:00,284.44,284.88,284.28,284.41,24176.0,278.3007,278.7312,278.1441,278.2713,24176.0
2022-08-29 14:30:00,284.43,285.1,284.18,284.77,20146.0,278.2909,278.9464,278.0463,278.6236,20146.0
2022-08-29 15:00:00,284.87,285.13,283.78,283.83,18259.0,278.7214,278.9758,277.6549,277.7038,18259.0
2022-08-29 15:30:00,283.81,284.11,282.89,283.01,34607.0,277.6843,277.9778,276.7841,276.9015,34607.0
2022-08-30 09:30:00,282.9,284.22,282.7,283.32,22406.0,276.7939,278.0854,276.5982,277.2049,22406.0
2022-08-30 10:00:00,283.16,283.48,280.85,281.5,21425.0,277.0483,277.3614,274.7882,275.4241,21425.0
2022-08-30 10:30:00,281.49,281.74,279.55,281.24,23962.0,275.4144,275.659,273.5162,275.1698,23962.0
2022-08-30 11:00:00,281.49,282.01,280.83,281.55,17107.0,275.4144,275.9231,274.7686,275.4731,17107.0
2022-08-30 11:30:00,281.36,282.07,281.19,281.91,12152.0,275.2872,275.9818,275.1208,275.8253,12152.0
2022-08-30 12:00:00,281.85,282.31,281.56,282.05,11155.0,275.7666,276.2167,275.4828,275.9623,11155.0
2022-08-30 12:30:00,282.11,282.11,281.1,281.85,10268.0,276.021,276.021,275.0328,275.7666,10268.0
2022-08-30 13:00:00,281.72,281.84,281.0,281.38,9083.0,275.6394,275.7568,274.9349,275.3067,9083.0
2022-08-30 13:30:00,281.36,281.59,280.43,281.24,13133.0,275.2872,275.5122,274.3772,275.1698,13133.0
2022-08-30 14:00:00,281.36,281.93,281.29,281.34,16516.0,275.2872,275.8449,275.2187,275.2676,16516.0
2022-08-30 14:30:00,281.47,282.0,281.25,281.79,17837.0,275.3948,275.9133,275.1795,275.7079,17837.0
2022-08-30 15:00:00,281.79,282.98,281.65,282.44,23994.0,275.7079,276.8722,275.5709,276.3439,23994.0
2022-08-30 15:30:00,282.4,282.63,281.21,282.12,57292.0,276.3047,276.5298,275.1404,276.0308,57292.0
2022-08-31 09:30:00,283.53,285.57,282.81,284.53,22213.0,277.4103,279.4063,276.7059,278.3887,22213.0
2022-08-31 10:00:00,284.12,284.47,282.91,282.91,13896.0,277.9876,278.33,276.8037,276.8037,13896.0
2022-08-31 10:30:00,282.73,284.32,282.68,283.37,10455.0,276.6276,278.1833,276.5787,277.2538,10455.0
2022-08-31 11:00:00,283.28,283.54,282.34,282.66,13953.0,277.1657,277.4201,276.246,276.5591,13953.0
2022-08-31 11:30:00,282.72,283.14,282.44,283.13,9670.0,276.6178,277.0287,276.3439,277.019,9670.0
2022-08-31 12:00:00,283.07,283.1,281.5,281.65,9790.0,276.9603,276.9896,275.4241,275.5709,9790.0
2022-08-31 12:30:00,281.7,281.94,281.32,281.73,9448.0,275.6198,275.8546,275.248,275.6492,9448.0
2022-08-31 13:00:00,281.76,281.94,280.81,281.14,8124.0,275.6785,275.8546,274.749,275.0719,8124.0
2022-08-31 13:30:00,281.07,281.15,280.3,280.64,9816.0,275.0034,275.0817,274.25,274.5827,9816.0
2022-08-31 14:00:00,280.65,280.76,279.81,279.98,13976.0,274.5925,274.7001,273.7706,273.9369,13976.0
2022-08-31 14:30:00,279.79,279.89,278.76,279.71,14190.0,273.751,273.8489,272.7433,273.6728,14190.0
2022-08-31 15:00:00,279.73,281.27,279.55,280.29,16450.0,273.6923,275.1991,273.5162,274.2403,16450.0
2022-08-31 15:30:00,280.22,281.48,278.79,279.26,110384.0,274.1718,275.4046,272.7726,273.2325,110384.0
2022-09-01 09:30:00,279.52,279.52,278.6,279.35,26359.0,273.4869,273.4869,272.5867,273.3205,26359.0
2022-09-01 10:00:00,279.16,279.37,276.58,277.55,19611.0,273.1346,273.3401,270.6103,271.5594,19611.0
2022-09-01 10:30:00,277.6,277.63,275.28,275.84,18564.0,271.6083,271.6377,269.3384,269.8863,18564.0
2022-09-01 11:00:00,276.0,278.14,275.69,277.55,21598.0,270.0429,272.1367,269.7395,271.5594,21598.0
2022-09-01 11:30:00,277.62,278.64,277.56,277.65,9006.0,271.6279,272.6259,271.5692,271.6572,9006.0
2022-09-01 12:00:00,277.81,279.04,277.77,279.01,10932.0,271.8138,273.0172,271.7746,272.9879,10932.0
2022-09-01 12:30:00,278.84,278.97,277.61,277.91,11161.0,272.8216,272.9487,271.6181,271.9116,11161.0
2022-09-01 13:00:00,277.96,279.56,277.92,279.5,12944.0,271.9605,273.526,271.9214,273.4673,12944.0
2022-09-01 13:30:00,279.53,279.58,278.48,278.48,17199.0,273.4967,273.5456,272.4693,272.4693,17199.0
2022-09-01 14:00:00,278.49,279.25,278.08,279.24,22847.0,272.4791,273.2227,272.078,273.2129,22847.0
2022-09-01 14:30:00,279.38,279.68,278.75,279.45,15565.0,273.3499,273.6434,272.7335,273.4184,15565.0
2022-09-01 15:00:00,279.41,280.14,278.97,279.24,20062.0,273.3793,274.0935,272.9487,273.2129,20062.0
2022-09-01 15:30:00,279.14,280.96,278.79,280.87,86129.0,273.1151,274.8958,272.7726,274.8077,86129.0
2022-09-02 09:30:00,283.02,283.7,281.95,283.22,24349.0,276.9113,277.5767,275.8644,277.107,24349.0
2022-09-02 10:00:00,283.17,284.97,282.39,284.85,12136.0,277.0581,278.8192,276.2949,278.7018,12136.0
2022-09-02 10:30:00,284.99,285.76,284.69,285.13,14658.0,278.8388,279.5922,278.5453,278.9758,14658.0
2022-09-02 11:00:00,285.17,286.08,285.17,285.87,16182.0,279.0149,279.9053,279.0149,279.6998,16182.0
2022-09-02 11:30:00,285.87,286.06,284.88,285.08,18256.0,279.6998,279.8857,278.7312,278.9269,18256.0
2022-09-02 12:00:00,285.22,285.29,283.21,283.4,24826.0,279.0638,279.1323,277.0972,277.2831,24826.0
2022-09-02 12:30:00,283.5,283.54,282.23,282.36,15038.0,277.381,277.4201,276.1384,276.2656,15038.0
2022-09-02 13:00:00,282.21,282.21,279.69,279.69,14216.0,276.1188,276.1188,273.6532,273.6532,14216.0
2022-09-02 13:30:00,279.64,280.58,279.04,279.42,10923.0,273.6043,274.524,273.0172,273.389,10923.0
2022-09-02 14:00:00,279.31,279.97,279.07,279.88,11219.0,273.2814,273.9272,273.0466,273.8391,11219.0
2022-09-02 14:30:00,279.67,280.13,279.09,279.09,10997.0,273.6336,274.0837,273.0662,273.0662,10997.0
2022-09-02 15:00:00,279.02,279.77,278.27,278.68,13831.0,272.9977,273.7315,272.2639,272.665,13831.0
2022-09-02 15:30:00,278.56,278.6,276.96,278.5,41392.0,272.5476,272.5867,270.9821,272.4889,41392.0
2022-09-06 09:30:00,278.69,280.19,278.39,280.19,33043.0,272.6748,274.1424,272.3813,274.1424,33043.0
2022-09-06 10:00:00,280.01,280.76,278.2,280.52,14930.0,273.9663,274.7001,272.1954,274.4653,14930.0
2022-09-06 10:30:00,280.51,282.43,279.88,282.04,13168.0,274.4555,276.3341,273.8391,275.9525,13168.0
2022-09-06 11:00:00,281.7,282.34,280.69,281.31,17482.0,275.6198,276.246,274.6316,275.2382,17482.0
2022-09-06 11:30:00,280.67,282.32,280.67,282.03,16143.0,274.6121,276.2264,274.6121,275.9427,16143.0
2022-09-06 12:00:00,282.08,282.23,280.21,280.68,16834.0,275.9916,276.1384,274.162,274.6218,16834.0
2022-09-06 12:30:00,280.76,281.55,280.74,281.39,13977.0,274.7001,275.4731,274.6805,275.3165,13977.0
2022-09-06 13:00:00,281.24,281.42,280.26,280.66,26277.0,275.1698,275.3459,274.2109,274.6023,26277.0
2022-09-06 13:30:00,280.69,281.27,279.96,280.75,12976.0,274.6316,275.1991,273.9174,274.6903,12976.0
2022-09-06 14:00:00,280.53,281.73,280.53,280.82,16673.0,274.4751,275.6492,274.4751,274.7588,16673.0
2022-09-06 14:30:00,281.1,281.15,280.36,281.04,23857.0,275.0328,275.0817,274.3087,274.9741,23857.0
2022-09-06 15:00:00,281.08,281.99,280.66,281.39,19549.0,275.0132,275.9036,274.6023,275.3165,19549.0
2022-09-06 15:30:00,281.36,281.71,280.69,281.22,108336.0,275.2872,275.6296,274.6316,275.1502,108336.0
2022-09-07 09:30:00,281.98,283.73,281.44,282.5,18118.0,275.8938,277.606,275.3654,276.4026,18118.0
2022-09-07 10:00:00,282.46,283.95,282.16,283.95,13832.0,276.3634,277.8213,276.0699,277.8213,13832.0
2022-09-07 10:30:00,283.91,285.12,283.62,283.98,16830.0,277.7821,278.966,277.4984,277.8506,16830.0
2022-09-07 11:00:00,283.93,285.97,283.93,284.58,20772.0,277.8017,279.7977,277.8017,278.4377,20772.0
2022-09-07 11:30:00,284.75,285.13,284.11,284.93,10330.0,278.604,278.9758,277.9778,278.7801,10330.0
2022-09-07 12:00:00,285.11,285.71,284.73,285.27,15801.0,278.9562,279.5433,278.5844,279.1128,15801.0
2022-09-07 12:30:00,285.23,286.75,285.05,286.75,9945.0,279.0736,280.5608,278.8975,280.5608,9945.0
2022-09-07 13:00:00,286.74,287.12,286.53,286.53,8675.0,280.551,280.9228,280.3456,280.3456,8675.0
2022-09-07 13:30:00,286.72,288.31,286.66,288.26,11477.0,280.5315,282.0872,280.4728,282.0382,11477.0
2022-09-07 14:00:00,288.23,288.84,287.7,287.98,15859.0,282.0089,282.6057,281.4903,281.7643,15859.0
2022-09-07 14:30:00,288.01,288.48,287.83,288.32,8138.0,281.7936,282.2535,281.6175,282.0969,8138.0
2022-09-07 15:00:00,288.57,288.66,287.92,288.57,8613.0,282.3415,282.4296,281.7056,282.3415,8613.0
2022-09-07 15:30:00,288.54,288.86,288.01,288.56,52779.0,282.3122,282.6253,281.7936,282.3318,52779.0
2022-09-08 09:30:00,287.41,290.26,286.14,290.1,21346.0,281.2066,283.9951,279.964,283.8385,21346.0
2022-09-08 10:00:00,290.15,290.88,289.41,290.77,20046.0,283.8874,284.6017,283.1634,284.4941,20046.0
2022-09-08 10:30:00,290.77,291.66,290.56,291.47,24217.0,284.4941,285.3648,284.2886,285.1789,24217.0
2022-09-08 11:00:00,291.58,292.28,291.09,291.32,20189.0,285.2866,285.9715,284.8072,285.0322,20189.0
2022-09-08 11:30:00,291.23,291.35,289.75,290.03,11813.0,284.9441,285.0615,283.4961,283.77,11813.0
2022-09-08 12:00:00,289.85,289.85,288.45,288.88,45012.0,283.5939,283.5939,282.2241,282.6449,45012.0
2022-09-08 12:30:00,289.03,290.44,288.95,289.59,26136.0,282.7916,284.1712,282.7133,283.3395,26136.0
2022-09-08 13:00:00,289.68,291.0,289.21,290.83,14663.0,283.4276,284.7191,282.9677,284.5528,14663.0
2022-09-08 13:30:00,290.95,291.73,290.68,291.09,15740.0,284.6702,285.4333,284.406,284.8072,15740.0
2022-09-08 14:00:00,291.18,291.19,290.42,290.61,6374.0,284.8952,284.905,284.1516,284.3375,6374.0
2022-09-08 14:30:00,290.58,291.25,289.97,290.16,14675.0,284.3082,284.9637,283.7113,283.8972,14675.0
2022-09-08 15:00:00,290.25,291.0,289.97,290.59,31436.0,283.9853,284.7191,283.7113,284.3179,31436.0
2022-09-08 15:30:00,290.46,291.11,289.88,291.05,73618.0,284.1907,284.8267,283.6233,284.768,73618.0
2022-09-09 09:30:00,291.05,291.17,289.69,290.74,24562.0,284.768,284.8854,283.4374,284.4647,24562.0
2022-09-09 10:00:00,290.74,291.56,290.32,291.06,13989.0,284.4647,285.267,284.0538,284.7778,13989.0
2022-09-09 10:30:00,291.45,292.74,291.3,292.21,11357.0,285.1594,286.4215,285.0126,285.903,11357.0
2022-09-09 11:00:00,292.35,292.87,292.06,292.22,10088.0,286.04,286.5487,285.7562,285.9128,10088.0
2022-09-09 11:30:00,292.36,292.6,291.81,292.3,12899.0,286.0497,286.2846,285.5116,285.991,12899.0
2022-09-09 12:00:00,292.14,292.24,291.54,291.8,13123.0,285.8345,285.9323,285.2474,285.5018,13123.0
2022-09-09 12:30:00,291.75,292.4,291.55,292.35,10153.0,285.4529,286.0889,285.2572,286.04,10153.0
2022-09-09 13:00:00,292.42,293.19,292.36,293.08,7877.0,286.1084,286.8618,286.0497,286.7542,7877.0
2022-09-09 13:30:00,293.08,293.58,292.81,293.43,14869.0,286.7542,287.2434,286.49,287.0966,14869.0
2022-09-09 14:00:00,293.35,293.55,292.56,293.53,15297.0,287.0184,287.2141,286.2454,287.1945,15297.0
2022-09-09 14:30:00,293.61,293.65,293.13,293.55,15824.0,287.2728,287.3119,286.8031,287.2141,15824.0
2022-09-09 15:00:00,293.53,294.02,293.19,293.23,37729.0,287.1945,287.6739,286.8618,286.901,37729.0
2022-09-09 15:30:00,293.18,293.24,291.84,291.89,86193.0,286.852,286.9107,285.541,285.5899,86193.0
2022-09-12 09:30:00,292.07,293.25,291.33,293.22,23209.0,285.766,286.9205,285.042,286.8912,23209.0
2022-09-12 10:00:00,293.26,294.37,292.49,294.16,30559.0,286.9303,288.0164,286.1769,287.8109,30559.0
2022-09-12 10:30:00,294.09,294.11,292.4,292.53,24584.0,287.7424,287.762,286.0889,286.2161,24584.0
2022-09-12 11:00:00,292.51,293.84,292.44,293.59,41280.0,286.1965,287.4978,286.128,287.2532,41280.0
2022-09-12 11:30:00,293.81,294.28,292.86,293.25,9426.0,287.4684,287.9283,286.5389,286.9205,9426.0
2022-09-12 12:00:00,293.15,293.2,292.51,292.83,13567.0,286.8227,286.8716,286.1965,286.5096,13567.0
2022-09-12 12:30:00,292.77,293.42,292.65,293.14,12552.0,286.4509,287.0869,286.3335,286.8129,12552.0
2022-09-12 13:00:00,293.25,294.04,293.05,294.04,12069.0,286.9205,287.6935,286.7248,287.6935,12069.0
2022-09-12 13:30:00,294.25,294.37,293.16,293.16,12774.0,287.8989,288.0164,286.8325,286.8325,12774.0
2022-09-12 14:00:00,293.16,293.49,292.43,292.91,16949.0,286.8325,287.1553,286.1182,286.5879,16949.0
2022-09-12 14:30:00,292.91,293.35,292.77,293.19,19176.0,286.5879,287.0184,286.4509,286.8618,19176.0
2022-09-12 15:00:00,293.14,293.41,292.69,292.81,24785.0,286.8129,287.0771,286.3726,286.49,24785.0
2022-09-12 15:30:00,292.74,294.12,292.49,294.01,83563.0,286.4215,287.7718,286.1769,287.6641,83563.0
2022-09-13 09:30:00,289.05,289.29,287.24,287.52,16619.0,282.8112,283.046,281.0402,281.3142,16619.0
2022-09-13 10:00:00,287.35,287.35,285.79,286.95,16403.0,281.1479,281.1479,279.6215,280.7565,16403.0
2022-09-13 10:30:00,286.86,286.88,285.84,286.0,12956.0,280.6685,280.688,279.6705,279.827,12956.0
2022-09-13 11:00:00,285.88,286.49,285.6,286.19,14839.0,279.7096,280.3064,279.4356,280.0129,14839.0
2022-09-13 11:30:00,286.12,286.93,286.1,286.39,10532.0,279.9444,280.7369,279.9249,280.2086,10532.0
2022-09-13 12:00:00,286.54,287.41,286.44,286.69,6281.0,280.3554,281.2066,280.2575,280.5021,6281.0
2022-09-13 12:30:00,286.57,287.03,286.33,286.74,7667.0,280.3847,280.8348,280.1499,280.551,7667.0
2022-09-13 13:00:00,286.76,287.95,286.58,287.94,9165.0,280.5706,281.7349,280.3945,281.7251,9165.0
2022-09-13 13:30:00,287.88,288.29,286.92,286.92,12968.0,281.6664,282.0676,280.7272,280.7272,12968.0
2022-09-13 14:00:00,286.94,286.94,286.06,286.06,10921.0,280.7467,280.7467,279.8857,279.8857,10921.0
2022-09-13 14:30:00,286.23,286.33,285.48,286.11,40652.0,280.052,280.1499,279.3182,279.9346,40652.0
2022-09-13 15:00:00,286.1,286.33,285.59,285.8,56064.0,279.9249,280.1499,279.4259,279.6313,56064.0
2022-09-13 15:30:00,285.77,285.77,283.28,284.03,111307.0,279.602,279.602,277.1657,277.8995,111307.0
2022-09-14 09:30:00,284.15,284.35,282.61,283.62,32824.0,278.0169,278.2126,276.5102,277.4984,32824.0
2022-09-14 10:00:00,283.73,284.33,282.75,282.75,24250.0,277.606,278.1931,276.6472,276.6472,24250.0
2022-09-14 10:30:00,282.74,285.29,282.36,284.76,49835.0,276.6374,279.1323,276.2656,278.6138,49835.0
2022-09-14 11:00:00,284.81,285.61,283.9,284.99,35193.0,278.6627,279.4454,277.7723,278.8388,35193.0
2022-09-14 11:30:00,285.06,285.5,284.46,284.84,11502.0,278.9073,279.3378,278.3203,278.6921,11502.0
2022-09-14 12:00:00,284.62,284.99,284.29,284.32,7322.0,278.4768,278.8388,278.1539,278.1833,7322.0
2022-09-14 12:30:00,284.49,285.7,284.49,285.17,26667.0,278.3496,279.5335,278.3496,279.0149,26667.0
2022-09-14 13:00:00,285.44,285.44,284.91,285.21,15011.0,279.2791,279.2791,278.7605,279.0541,15011.0
2022-09-14 13:30:00,285.2,285.26,283.77,284.1,22072.0,279.0443,279.103,277.6451,277.968,22072.0
2022-09-14 14:00:00,284.0,284.23,283.56,283.98,20970.0,277.8702,278.0952,277.4397,277.8506,20970.0
2022-09-14 14:30:00,284.09,284.09,283.02,283.21,26823.0,277.9582,277.9582,276.9113,277.0972,26823.0
2022-09-14 15:00:00,283.3,283.97,282.73,282.93,24094.0,277.1853,277.8408,276.6276,276.8233,24094.0
2022-09-14 15:30:00,282.82,284.0,282.11,283.87,170009.0,276.7156,277.8702,276.021,277.743,170009.0
2022-09-15 09:30:00,284.63,284.63,281.95,282.9,34219.0,278.4866,278.4866,275.8644,276.7939,34219.0
2022-09-15 10:00:00,283.0,284.15,282.24,282.27,44792.0,276.8918,278.0169,276.1482,276.1775,44792.0
2022-09-15 10:30:00,282.27,282.56,280.71,280.87,27386.0,276.1775,276.4613,274.6512,274.8077,27386.0
2022-09-15 11:00:00,281.0,282.1,280.63,281.93,24256.0,274.9349,276.0112,274.5729,275.8449,24256.0
2022-09-15 11:30:00,282.0,282.05,280.5,280.51,14318.0,275.9133,275.9623,274.4457,274.4555,14318.0
2022-09-15 12:00:00,280.84,281.45,280.28,280.94,24485.0,274.7784,275.3752,274.2305,274.8762,24485.0
2022-09-15 12:30:00,281.0,281.94,280.89,281.83,17817.0,274.9349,275.8546,274.8273,275.747,17817.0
2022-09-15 13:00:00,281.99,283.44,281.97,283.07,65273.0,275.9036,277.3223,275.884,276.9603,65273.0
2022-09-15 13:30:00,283.21,283.38,282.15,282.29,28621.0,277.0972,277.2636,276.0601,276.1971,28621.0
2022-09-15 14:00:00,282.19,282.32,281.5,282.0,18965.0,276.0992,276.2264,275.4241,275.9133,18965.0
2022-09-15 14:30:00,282.09,282.22,280.97,281.06,19786.0,276.0014,276.1286,274.9056,274.9936,19786.0
2022-09-15 15:00:00,281.13,281.2,279.85,280.17,31791.0,275.0621,275.1306,273.8098,274.1228,31791.0
2022-09-15 15:30:00,280.27,281.22,279.93,280.11,178543.0,274.2207,275.1502,273.888,274.0641,178543.0
2022-09-16 09:30:00,277.6,278.51,277.02,278.01,192411.0,271.6083,272.4987,271.0408,272.0095,192411.0
2022-09-16 10:00:00,278.26,279.99,278.07,279.08,12329.0,272.2541,273.9467,272.0682,273.0564,12329.0
2022-09-16 10:30:00,279.28,279.8,278.33,278.33,12057.0,273.2521,273.7608,272.3226,272.3226,12057.0
2022-09-16 11:00:00,278.39,278.71,277.48,277.68,25192.0,272.3813,272.6944,271.4909,271.6866,25192.0
2022-09-16 11:30:00,277.6,277.7,276.97,277.6,12766.0,271.6083,271.7062,270.9919,271.6083,12766.0
2022-09-16 12:00:00,277.45,277.48,276.39,276.42,15362.0,271.4616,271.4909,270.4244,270.4538,15362.0
2022-09-16 12:30:00,276.37,276.62,275.62,276.15,13220.0,270.4049,270.6495,269.6711,270.1896,13220.0
2022-09-16 13:00:00,275.85,275.99,275.07,275.35,15585.0,269.8961,270.0331,269.1329,269.4069,15585.0
2022-09-16 13:30:00,275.41,276.02,275.27,275.63,13200.0,269.4656,270.0624,269.3286,269.6808,13200.0
2022-09-16 14:00:00,275.61,276.51,275.24,276.06,27052.0,269.6613,270.5418,269.2993,270.1016,27052.0
2022-09-16 14:30:00,275.88,276.34,275.52,275.98,33063.0,269.9254,270.3755,269.5732,270.0233,33063.0
2022-09-16 15:00:00,275.98,277.0,275.9,276.1,34341.0,270.0233,271.0213,269.945,270.1407,34341.0
2022-09-16 15:30:00,276.21,277.39,275.76,277.08,165463.0,270.2483,271.4028,269.808,271.0995,165463.0
2022-09-19 09:30:00,275.81,277.06,275.06,276.34,18947.0,269.857,271.08,269.1231,270.3755,18947.0
2022-09-19 10:00:00,276.03,277.18,275.29,276.64,14739.0,270.0722,271.1974,269.3482,270.669,14739.0
2022-09-19 10:30:00,276.54,278.1,276.47,277.2,14872.0,270.5712,272.0975,270.5027,271.217,14872.0
2022-09-19 11:00:00,277.38,277.75,276.86,276.88,12288.0,271.3931,271.7551,270.8843,270.9039,12288.0
2022-09-19 11:30:00,276.92,276.93,276.15,276.15,7674.0,270.943,270.9528,270.1896,270.1896,7674.0
2022-09-19 12:00:00,276.4,276.76,276.14,276.49,5558.0,270.4342,270.7864,270.1798,270.5223,5558.0
2022-09-19 12:30:00,276.39,277.61,276.39,277.18,8536.0,270.4244,271.6181,270.4244,271.1974,8536.0
2022-09-19 13:00:00,277.25,277.58,277.1,277.22,23674.0,271.2659,271.5887,271.1191,271.2365,23674.0
2022-09-19 13:30:00,277.17,277.18,276.52,276.54,10432.0,271.1876,271.1974,270.5516,270.5712,10432.0
2022-09-19 14:00:00,276.6,276.64,275.53,275.73,11044.0,270.6299,270.669,269.583,269.7787,11044.0
2022-09-19 14:30:00,275.81,276.53,275.69,276.5,8476.0,269.857,270.5614,269.7395,270.5321,8476.0
2022-09-19 15:00:00,276.57,278.26,276.57,278.07,98660.0,270.6005,272.2541,270.6005,272.0682,98660.0
2022-09-19 15:30:00,278.11,278.78,278.0,278.78,53797.0,272.1073,272.7628,271.9997,272.7628,53797.0
2022-09-20 09:30:00,276.36,277.88,273.85,273.93,18491.0,270.3951,271.8823,267.9393,268.0175,18491.0
2022-09-20 10:00:00,274.04,274.12,272.88,273.78,22273.0,268.1252,268.2034,266.9902,267.8708,22273.0
2022-09-20 10:30:00,273.75,275.35,273.74,275.25,14666.0,267.8414,269.4069,267.8316,269.309,14666.0
2022-09-20 11:00:00,275.28,275.48,274.61,274.94,12169.0,269.3384,269.5341,268.6829,269.0057,12169.0
2022-09-20 11:30:00,275.09,275.74,274.7,275.59,4800.0,269.1525,269.7885,268.7709,269.6417,4800.0
2022-09-20 12:00:00,275.76,276.13,275.29,275.29,8516.0,269.808,270.17,269.3482,269.3482,8516.0
2022-09-20 12:30:00,275.19,275.3,274.56,274.7,9508.0,269.2503,269.358,268.6339,268.7709,9508.0
2022-09-20 13:00:00,274.66,275.09,274.29,274.8,14229.0,268.7318,269.1525,268.3698,268.8688,14229.0
2022-09-20 13:30:00,274.75,274.75,273.12,273.27,20590.0,268.8198,268.8198,267.225,267.3718,20590.0
2022-09-20 14:00:00,273.37,275.23,273.36,274.91,15126.0,267.4696,269.2895,267.4598,268.9764,15126.0
2022-09-20 14:30:00,274.76,275.58,274.08,275.48,13886.0,268.8296,269.6319,268.1643,269.5341,13886.0
2022-09-20 15:00:00,275.32,276.46,275.09,276.2,11262.0,269.3775,270.4929,269.1525,270.2385,11262.0
2022-09-20 15:30:00,276.2,277.27,275.54,276.24,67443.0,270.2385,271.2854,269.5928,270.2777,67443.0
2022-09-21 09:30:00,277.63,279.21,277.57,279.12,23764.0,271.6377,273.1836,271.579,273.0955,23764.0
2022-09-21 10:00:00,279.12,281.71,279.09,281.11,35064.0,273.0955,275.6296,273.0662,275.0426,35064.0
2022-09-21 10:30:00,281.33,281.5,280.35,281.23,18493.0,275.2578,275.4241,274.299,275.16,18493.0
2022-09-21 11:00:00,281.16,281.31,280.41,280.82,17891.0,275.0915,275.2382,274.3577,274.7588,17891.0
2022-09-21 11:30:00,280.92,281.08,280.2,280.86,49583.0,274.8567,275.0132,274.1522,274.798,49583.0
2022-09-21 12:00:00,280.73,281.13,280.7,280.87,15778.0,274.6708,275.0621,274.6414,274.8077,15778.0
2022-09-21 12:30:00,280.81,281.06,279.62,280.04,20297.0,274.749,274.9936,273.5847,273.9957,20297.0
2022-09-21 13:00:00,279.87,280.12,279.21,279.59,10228.0,273.8293,274.0739,273.1836,273.5554,10228.0
2022-09-21 13:30:00,279.62,280.77,279.55,280.53,11075.0,273.5847,274.7099,273.5162,274.4751,11075.0
2022-09-21 14:00:00,280.36,280.36,276.0,276.54,22175.0,274.3087,274.3087,270.0429,270.5712,22175.0
2022-09-21 14:30:00,276.36,280.78,275.83,280.0,40807.0,270.3951,274.7197,269.8765,273.9565,40807.0
2022-09-21 15:00:00,280.15,280.15,276.26,276.26,31241.0,274.1033,274.1033,270.2972,270.2972,31241.0
2022-09-21 15:30:00,276.16,276.3,272.84,273.0,104532.0,270.1994,270.3364,266.9511,267.1076,104532.0
2022-09-22 09:30:00,272.77,272.77,269.75,270.97,22980.0,266.8826,266.8826,263.9278,265.1214,22980.0
2022-09-22 10:00:00,271.01,272.01,269.95,270.04,39228.0,265.1606,266.139,264.1234,264.2115,39228.0
2022-09-22 10:30:00,270.06,270.16,268.25,268.31,18379.0,264.2311,264.3289,262.4601,262.5188,18379.0
2022-09-22 11:00:00,268.25,269.73,268.1,269.73,15510.0,262.4601,263.9082,262.3134,263.9082,15510.0
2022-09-22 11:30:00,269.64,271.05,269.51,270.73,67496.0,263.8201,265.1997,263.6929,264.8866,67496.0
2022-09-22 12:00:00,270.76,272.37,270.63,271.35,49092.0,264.916,266.4912,264.7888,265.4932,49092.0
2022-09-22 12:30:00,271.27,271.94,270.81,271.52,48516.0,265.4149,266.0705,264.9649,265.6595,48516.0
2022-09-22 13:00:00,271.47,271.69,270.89,271.69,13693.0,265.6106,265.8259,265.0431,265.8259,13693.0
2022-09-22 13:30:00,271.81,272.37,271.61,272.07,18197.0,265.9433,266.4912,265.7476,266.1977,18197.0
2022-09-22 14:00:00,272.02,272.19,271.1,271.42,20174.0,266.1488,266.3151,265.2486,265.5617,20174.0
2022-09-22 14:30:00,271.24,272.57,271.24,272.38,21790.0,265.3856,266.6869,265.3856,266.501,21790.0
2022-09-22 15:00:00,272.39,273.13,271.93,272.47,23835.0,266.5108,267.2348,266.0607,266.589,23835.0
2022-09-22 15:30:00,272.48,273.93,272.15,272.23,232771.0,266.5988,268.0175,266.2759,266.3542,232771.0
2022-09-23 09:30:00,272.28,275.7,270.76,274.42,47755.0,266.4031,269.7493,264.916,268.497,47755.0
2022-09-23 10:00:00,274.02,274.78,273.51,274.08,23552.0,268.1056,268.8492,267.6066,268.1643,23552.0
2022-09-23 10:30:00,274.1,274.1,271.56,271.91,65030.0,268.1839,268.1839,265.6987,266.0411,65030.0
2022-09-23 11:00:00,271.88,272.91,271.79,272.3,49176.0,266.0118,267.0195,265.9237,266.4227,49176.0
2022-09-23 11:30:00,272.32,272.62,271.61,272.27,25273.0,266.4423,266.7358,265.7476,266.3934,25273.0
2022-09-23 12:00:00,272.18,272.51,271.46,271.46,25637.0,266.3053,266.6282,265.6008,265.6008,25637.0
2022-09-23 12:30:00,271.47,272.87,271.13,272.36,74463.0,265.6106,266.9804,265.278,266.4814,74463.0
2022-09-23 13:00:00,272.28,273.23,271.47,271.5,54587.0,266.4031,267.3326,265.6106,265.64,54587.0
2022-09-23 13:30:00,271.49,272.11,271.37,271.99,57761.0,265.6302,266.2368,265.5128,266.1194,57761.0
2022-09-23 14:00:00,271.9,272.03,270.39,271.22,65611.0,266.0313,266.1585,264.5539,265.366,65611.0
2022-09-23 14:30:00,271.13,271.19,270.18,270.35,46166.0,265.278,265.3367,264.3485,264.5148,46166.0
2022-09-23 15:00:00,270.34,272.87,270.27,272.68,38767.0,264.505,266.9804,264.4365,266.7945,38767.0
2022-09-23 15:30:00,272.72,274.16,272.44,273.93,144474.0,266.8336,268.2426,266.5597,268.0175,144474.0
2022-09-26 09:30:00,273.52,274.77,271.96,273.01,38816.0,267.6164,268.8394,266.0901,267.1174,38816.0
2022-09-26 10:00:00,273.1,273.99,271.92,273.71,17310.0,267.2054,268.0762,266.0509,267.8023,17310.0
2022-09-26 10:30:00,273.57,273.99,272.57,273.39,19074.0,267.6653,268.0762,266.6869,267.4892,19074.0
2022-09-26 11:00:00,273.29,273.29,271.52,272.1,25520.0,267.3913,267.3913,265.6595,266.227,25520.0
2022-09-26 11:30:00,272.0,273.14,271.76,272.93,33204.0,266.1292,267.2446,265.8944,267.0391,33204.0
2022-09-26 12:00:00,272.66,272.66,271.52,271.56,27333.0,266.7749,266.7749,265.6595,265.6987,27333.0
2022-09-26 12:30:00,271.53,271.86,270.54,271.7,20671.0,265.6693,265.9922,264.7007,265.8357,20671.0
2022-09-26 13:00:00,271.65,271.65,269.46,269.46,20210.0,265.7867,265.7867,263.644,263.644,20210.0
2022-09-26 13:30:00,269.57,270.27,269.4,269.65,42995.0,263.7516,264.4365,263.5853,263.8299,42995.0
2022-09-26 14:00:00,269.57,271.12,269.57,270.04,25736.0,263.7516,265.2682,263.7516,264.2115,25736.0
2022-09-26 14:30:00,270.01,270.83,269.16,270.58,24115.0,264.1821,264.9844,263.3505,264.7398,24115.0
2022-09-26 15:00:00,270.58,271.13,269.91,270.27,29152.0,264.7398,265.278,264.0843,264.4365,29152.0
2022-09-26 15:30:00,270.17,271.92,269.71,269.86,105055.0,264.3387,266.0509,263.8886,264.0354,105055.0
2022-09-27 09:30:00,272.93,273.42,271.23,271.81,28304.0,267.0391,267.5185,265.3758,265.9433,28304.0
2022-09-27 10:00:00,272.1,272.14,269.88,271.14,16183.0,266.227,266.2662,264.0549,265.2877,16183.0
2022-09-27 10:30:00,271.18,273.03,271.18,272.27,22330.0,265.3269,267.137,265.3269,266.3934,22330.0
2022-09-27 11:00:00,272.34,272.86,270.54,270.54,15273.0,266.4618,266.9706,264.7007,264.7007,15273.0
2022-09-27 11:30:00,270.61,271.09,269.92,269.92,11494.0,264.7692,265.2388,264.0941,264.0941,11494.0
2022-09-27 12:00:00,269.91,270.18,268.72,268.86,15524.0,264.0843,264.3485,262.92,263.057,15524.0
2022-09-27 12:30:00,268.98,269.95,268.98,269.45,9963.0,263.1744,264.1234,263.1744,263.6342,9963.0
2022-09-27 13:00:00,269.4,269.57,268.78,269.02,26286.0,263.5853,263.7516,262.9787,263.2135,26286.0
2022-09-27 13:30:00,268.95,269.21,268.03,268.75,46750.0,263.145,263.3994,262.2449,262.9493,46750.0
2022-09-27 14:00:00,268.94,269.56,268.81,269.07,21571.0,263.1352,263.7419,263.008,263.2624,21571.0
2022-09-27 14:30:00,269.21,271.28,268.9,270.78,20362.0,263.3994,265.4247,263.0961,264.9355,20362.0
2022-09-27 15:00:00,270.79,271.1,270.15,270.41,24790.0,264.9453,265.2486,264.3191,264.5735,24790.0
2022-09-27 15:30:00,270.35,271.55,269.99,271.11,101290.0,264.5148,265.6889,264.1626,265.2584,101290.0
2022-09-28 09:30:00,274.0,274.4,272.28,273.24,37363.0,268.086,268.4774,266.4031,267.3424,37363.0
2022-09-28 10:00:00,273.18,274.43,272.01,273.8,23788.0,267.2837,268.5067,266.139,267.8903,23788.0
2022-09-28 10:30:00,273.91,274.66,273.23,274.14,23985.0,267.998,268.7318,267.3326,268.223,23985.0
2022-09-28 11:00:00,274.01,275.06,273.67,274.25,22349.0,268.0958,269.1231,267.7631,268.3306,22349.0
2022-09-28 11:30:00,274.13,274.84,273.49,274.32,23614.0,268.2132,268.9079,267.587,268.3991,23614.0
2022-09-28 12:00:00,274.54,275.23,274.3,274.81,31111.0,268.6144,269.2895,268.3795,268.8785,31111.0
2022-09-28 12:30:00,274.8,275.8,274.72,275.74,22944.0,268.8688,269.8472,268.7905,269.7885,22944.0
2022-09-28 13:00:00,275.78,276.71,275.46,276.03,29796.0,269.8276,270.7375,269.5145,270.0722,29796.0
2022-09-28 13:30:00,275.91,276.04,275.16,275.42,35530.0,269.9548,270.082,269.221,269.4754,35530.0
2022-09-28 14:00:00,275.44,275.57,274.55,275.08,21769.0,269.4949,269.6221,268.6241,269.1427,21769.0
2022-09-28 14:30:00,275.32,276.0,275.32,275.68,23193.0,269.3775,270.0429,269.3775,269.7298,23193.0
2022-09-28 15:00:00,275.64,276.59,275.2,275.46,32632.0,269.6906,270.6201,269.2601,269.5145,32632.0
2022-09-28 15:30:00,275.47,276.58,274.81,275.12,103176.0,269.5243,270.6103,268.8785,269.1818,103176.0
2022-09-29 09:30:00,274.54,274.54,272.13,272.13,14047.0,268.6144,268.6144,266.2564,266.2564,14047.0
2022-09-29 10:00:00,272.16,272.16,270.46,271.25,8198.0,266.2857,266.2857,264.6224,265.3954,8198.0
2022-09-29 10:30:00,270.97,271.55,270.45,270.99,21908.0,265.1214,265.6889,264.6126,265.141,21908.0
2022-09-29 11:00:00,270.9,272.83,270.82,271.94,23410.0,265.0529,266.9413,264.9747,266.0705,23410.0
2022-09-29 11:30:00,272.14,272.85,271.39,272.29,28331.0,266.2662,266.9608,265.5324,266.4129,28331.0
2022-09-29 12:00:00,272.29,272.65,271.77,272.22,20178.0,266.4129,266.7652,265.9042,266.3444,20178.0
2022-09-29 12:30:00,272.16,272.34,270.99,271.05,10750.0,266.2857,266.4618,265.141,265.1997,10750.0
2022-09-29 13:00:00,271.02,271.32,270.57,270.94,13843.0,265.1703,265.4639,264.7301,265.0921,13843.0
2022-09-29 13:30:00,270.93,271.66,270.53,270.54,20716.0,265.0823,265.7965,264.6909,264.7007,20716.0
2022-09-29 14:00:00,270.32,270.71,269.77,270.43,15830.0,264.4854,264.867,263.9473,264.5931,15830.0
2022-09-29 14:30:00,270.55,271.0,269.64,269.66,19467.0,264.7105,265.1508,263.8201,263.8397,19467.0
2022-09-29 15:00:00,269.63,270.49,269.46,269.89,25205.0,263.8103,264.6518,263.644,264.0647,25205.0
2022-09-29 15:30:00,269.8,271.78,269.72,271.05,85102.0,263.9767,265.9139,263.8984,265.1997,85102.0
2022-09-30 09:30:00,270.87,271.27,268.27,270.87,20085.0,265.0236,265.4149,262.4797,265.0236,20085.0
2022-09-30 10:00:00,270.99,271.26,269.38,270.05,14443.0,265.141,265.4052,263.5657,264.2213,14443.0
2022-09-30 10:30:00,269.96,271.44,269.86,270.16,14962.0,264.1332,265.5813,264.0354,264.3289,14962.0
2022-09-30 11:00:00,270.43,272.95,270.31,272.4,19879.0,264.5931,267.0587,264.4757,266.5206,19879.0
2022-09-30 11:30:00,272.21,272.87,270.34,270.66,16504.0,266.3347,266.9804,264.505,264.8181,16504.0
2022-09-30 12:00:00,270.66,270.96,270.21,270.45,10664.0,264.8181,265.1116,264.3778,264.6126,10664.0
2022-09-30 12:30:00,270.62,271.36,270.51,271.11,7923.0,264.779,265.503,264.6713,265.2584,7923.0
2022-09-30 13:00:00,271.02,271.58,270.72,271.58,7837.0,265.1703,265.7183,264.8768,265.7183,7837.0
2022-09-30 13:30:00,271.6,271.65,270.48,270.55,13039.0,265.7378,265.7867,264.642,264.7105,13039.0
2022-09-30 14:00:00,270.46,271.12,269.98,270.12,9223.0,264.6224,265.2682,264.1528,264.2898,9223.0
2022-09-30 14:30:00,270.09,270.46,269.08,269.28,7516.0,264.2604,264.6224,263.2722,263.4679,7516.0
2022-09-30 15:00:00,269.08,270.21,269.08,269.88,12552.0,263.2722,264.3778,263.2722,264.0549,12552.0
2022-09-30 15:30:00,269.87,270.16,267.76,268.27,110206.0,264.0452,264.3289,261.9807,262.4797,110206.0
2022-10-03 09:30:00,269.37,269.93,267.06,269.35,22253.0,263.556,264.1039,261.2958,263.5364,22253.0
2022-10-03 10:00:00,269.4,272.41,269.4,271.83,19512.0,263.5853,266.5303,263.5853,265.9629,19512.0
2022-10-03 10:30:00,271.95,273.65,271.85,273.22,26609.0,266.0803,267.7436,265.9824,267.3229,26609.0
2022-10-03 11:00:00,273.16,274.04,272.95,273.46,21369.0,267.2641,268.1252,267.0587,267.5577,21369.0
2022-10-03 11:30:00,273.43,273.73,272.88,272.92,9128.0,267.5283,267.8218,266.9902,267.0293,9128.0
2022-10-03 12:00:00,272.95,273.69,272.77,273.03,9352.0,267.0587,267.7827,266.8826,267.137,9352.0
2022-10-03 12:30:00,272.91,273.28,272.64,273.06,12528.0,267.0195,267.3816,266.7554,267.1663,12528.0
2022-10-03 13:00:00,273.21,274.63,272.87,274.32,9103.0,267.3131,268.7024,266.9804,268.3991,9103.0
2022-10-03 13:30:00,274.34,275.14,274.33,274.52,8964.0,268.4187,269.2014,268.4089,268.5948,8964.0
2022-10-03 14:00:00,274.54,276.02,274.49,275.87,18478.0,268.6144,270.0624,268.5654,269.9157,18478.0
2022-10-03 14:30:00,275.94,276.88,275.94,276.62,17355.0,269.9841,270.9039,269.9841,270.6495,17355.0
2022-10-03 15:00:00,276.27,276.62,275.82,276.4,12366.0,270.307,270.6495,269.8667,270.4342,12366.0
2022-10-03 15:30:00,276.41,276.45,275.15,275.67,78312.0,270.444,270.4831,269.2112,269.72,78312.0
2022-10-04 09:30:00,278.09,282.49,277.91,282.04,24576.0,272.0877,276.3928,271.9116,275.9525,24576.0
2022-10-04 10:00:00,282.36,283.29,282.36,282.96,10906.0,276.2656,277.1755,276.2656,276.8526,10906.0
2022-10-04 10:30:00,283.17,283.4,281.94,283.18,21222.0,277.0581,277.2831,275.8546,277.0679,21222.0
2022-10-04 11:00:00,283.19,283.72,282.29,283.55,23258.0,277.0777,277.5962,276.1971,277.4299,23258.0
2022-10-04 11:30:00,283.57,283.66,282.69,283.37,10388.0,277.4495,277.5375,276.5885,277.2538,10388.0
2022-10-04 12:00:00,283.7,284.43,283.46,284.42,11220.0,277.5767,278.2909,277.3418,278.2811,11220.0
2022-10-04 12:30:00,284.54,284.78,283.4,283.63,9377.0,278.3985,278.6333,277.2831,277.5082,9377.0
2022-10-04 13:00:00,283.82,283.82,282.53,283.26,8860.0,277.6941,277.6941,276.4319,277.1462,8860.0
2022-10-04 13:30:00,283.26,283.74,282.87,283.05,23236.0,277.1462,277.6158,276.7646,276.9407,23236.0
2022-10-04 14:00:00,283.05,283.23,282.3,282.39,20385.0,276.9407,277.1168,276.2069,276.2949,20385.0
2022-10-04 14:30:00,282.41,283.24,282.29,283.05,40780.0,276.3145,277.1266,276.1971,276.9407,40780.0
2022-10-04 15:00:00,283.06,283.13,281.9,283.04,26109.0,276.9505,277.019,275.8155,276.9309,26109.0
2022-10-04 15:30:00,282.89,284.6,282.49,284.37,121176.0,276.7841,278.4572,276.3928,278.2322,121176.0
2022-10-05 09:30:00,281.78,282.97,281.13,281.89,17216.0,275.6981,276.8624,275.0621,275.8057,17216.0
2022-10-05 10:00:00,282.1,282.1,280.75,280.75,18643.0,276.0112,276.0112,274.6903,274.6903,18643.0
2022-10-05 10:30:00,280.75,281.55,280.05,280.79,14458.0,274.6903,275.4731,274.0054,274.7295,14458.0
2022-10-05 11:00:00,280.62,281.48,280.43,281.33,11518.0,274.5631,275.4046,274.3772,275.2578,11518.0
2022-10-05 11:30:00,281.45,282.13,281.37,281.8,16143.0,275.3752,276.0405,275.2969,275.7177,16143.0
2022-10-05 12:00:00,281.83,282.97,281.54,282.37,17329.0,275.747,276.8624,275.4633,276.2754,17329.0
2022-10-05 12:30:00,282.36,283.1,281.95,282.88,15269.0,276.2656,276.9896,275.8644,276.7744,15269.0
2022-10-05 13:00:00,282.91,284.29,282.83,283.97,17483.0,276.8037,278.1539,276.7254,277.8408,17483.0
2022-10-05 13:30:00,283.94,284.21,283.36,283.39,36148.0,277.8115,278.0756,277.244,277.2733,36148.0
2022-10-05 14:00:00,283.49,283.96,283.32,283.68,40512.0,277.3712,277.831,277.2049,277.5571,40512.0
2022-10-05 14:30:00,283.75,283.75,283.2,283.31,37131.0,277.6256,277.6256,277.0874,277.1951,37131.0
2022-10-05 15:00:00,283.43,284.49,283.4,284.16,107825.0,277.3125,278.3496,277.2831,278.0267,107825.0
2022-10-05 15:30:00,284.15,284.46,282.63,283.0,105517.0,278.0169,278.3203,276.5298,276.8918,105517.0
2022-10-06 09:30:00,282.39,283.37,280.72,281.68,12583.0,276.2949,277.2538,274.661,275.6003,12583.0
2022-10-06 10:00:00,281.66,281.7,280.28,280.29,16894.0,275.5807,275.6198,274.2305,274.2403,16894.0
2022-10-06 10:30:00,280.48,282.32,280.15,282.31,16388.0,274.4262,276.2264,274.1033,276.2167,16388.0
2022-10-06 11:00:00,282.27,282.84,281.4,282.21,18348.0,276.1775,276.7352,275.3263,276.1188,18348.0
2022-10-06 11:30:00,282.15,282.72,281.61,281.74,10578.0,276.0601,276.6178,275.5318,275.659,10578.0
2022-10-06 12:00:00,281.62,282.25,280.99,282.25,13961.0,275.5416,276.158,274.9251,276.158,13961.0
2022-10-06 12:30:00,282.18,282.5,281.36,281.37,18960.0,276.0895,276.4026,275.2872,275.2969,18960.0
2022-10-06 13:00:00,281.43,281.9,281.01,281.9,22824.0,275.3557,275.8155,274.9447,275.8155,22824.0
2022-10-06 13:30:00,281.89,281.89,281.21,281.25,21859.0,275.8057,275.8057,275.1404,275.1795,21859.0
2022-10-06 14:00:00,281.28,281.28,280.42,280.91,35145.0,275.2089,275.2089,274.3675,274.8469,35145.0
2022-10-06 14:30:00,280.97,281.48,280.06,280.34,27202.0,274.9056,275.4046,274.0152,274.2892,27202.0
2022-10-06 15:00:00,280.24,281.74,279.69,281.72,44107.0,274.1913,275.659,273.6532,275.6394,44107.0
2022-10-06 15:30:00,281.75,281.84,280.49,280.81,84744.0,275.6687,275.7568,274.4359,274.749,84744.0
2022-10-07 09:30:00,278.85,278.85,275.1,275.59,29631.0,272.8313,272.8313,269.1623,269.6417,29631.0
2022-10-07 10:00:00,275.47,277.16,274.61,276.78,49918.0,269.5243,271.1778,268.6829,270.806,49918.0
2022-10-07 10:30:00,276.82,277.43,276.37,276.45,9831.0,270.8452,271.442,270.4049,270.4831,9831.0
2022-10-07 11:00:00,276.45,276.89,274.77,275.81,16588.0,270.4831,270.9136,268.8394,269.857,16588.0
2022-10-07 11:30:00,275.91,275.91,274.51,274.67,9932.0,269.9548,269.9548,268.585,268.7416,9932.0
2022-10-07 12:00:00,274.59,274.96,273.75,274.11,18969.0,268.6633,269.0253,267.8414,268.1936,18969.0
2022-10-07 12:30:00,273.96,274.31,273.46,273.89,7861.0,268.0469,268.3893,267.5577,267.9784,7861.0
2022-10-07 13:00:00,273.88,274.38,273.41,274.38,13486.0,267.9686,268.4578,267.5088,268.4578,13486.0
2022-10-07 13:30:00,274.07,274.39,273.85,273.94,12665.0,268.1545,268.4676,267.9393,268.0273,12665.0
2022-10-07 14:00:00,274.05,274.14,272.89,273.1,17077.0,268.1349,268.223,267.0,267.2054,17077.0
2022-10-07 14:30:00,273.13,273.36,272.72,273.04,12576.0,267.2348,267.4598,266.8336,267.1467,12576.0
2022-10-07 15:00:00,273.04,273.27,271.18,271.33,26149.0,267.1467,267.3718,265.3269,265.4736,26149.0
2022-10-07 15:30:00,271.3,273.24,270.92,272.99,57522.0,265.4443,267.3424,265.0725,267.0978,57522.0
2022-10-10 09:30:00,274.96,277.57,274.26,276.34,46908.0,269.0253,271.579,268.3404,270.3755,46908.0
2022-10-10 10:00:00,276.34,277.47,275.17,277.3,28062.0,270.3755,271.4811,269.2308,271.3148,28062.0
2022-10-10 10:30:00,277.35,277.88,276.13,277.39,27424.0,271.3637,271.8823,270.17,271.4028,27424.0
2022-10-10 11:00:00,277.37,278.13,276.62,277.35,14767.0,271.3833,272.1269,270.6495,271.3637,14767.0
2022-10-10 11:30:00,277.41,278.43,276.43,278.1,24112.0,271.4224,272.4204,270.4636,272.0975,24112.0
2022-10-10 12:00:00,278.11,278.37,276.97,277.19,21016.0,272.1073,272.3617,270.9919,271.2072,21016.0
2022-10-10 12:30:00,277.38,277.59,275.61,275.94,24754.0,271.3931,271.5985,269.6613,269.9841,24754.0
2022-10-10 13:00:00,275.97,277.58,275.92,277.37,22956.0,270.0135,271.5887,269.9646,271.3833,22956.0
2022-10-10 13:30:00,277.31,279.34,277.23,279.1,24253.0,271.3246,273.3108,271.2463,273.0759,24253.0
2022-10-10 14:00:00,279.14,279.14,278.06,278.52,17700.0,273.1151,273.1151,272.0584,272.5085,17700.0
2022-10-10 14:30:00,278.5,279.59,278.25,278.65,25967.0,272.4889,273.5554,272.2443,272.6357,25967.0
2022-10-10 15:00:00,278.57,279.73,278.1,278.98,25541.0,272.5574,273.6923,272.0975,272.9585,25541.0
2022-10-10 15:30:00,278.94,280.15,278.83,279.63,92753.0,272.9194,274.1033,272.8118,273.5945,92753.0
2022-10-11 09:30:00,279.61,280.63,277.4,277.4,30659.0,273.5749,274.5729,271.4126,271.4126,30659.0
2022-10-11 10:00:00,277.63,277.63,276.21,276.42,16558.0,271.6377,271.6377,270.2483,270.4538,16558.0
2022-10-11 10:30:00,275.94,276.8,275.88,276.04,16505.0,269.9841,270.8256,269.9254,270.082,16505.0
2022-10-11 11:00:00,276.08,277.08,275.82,276.5,21468.0,270.1211,271.0995,269.8667,270.5321,21468.0
2022-10-11 11:30:00,276.99,277.65,276.3,277.13,12635.0,271.0115,271.6572,270.3364,271.1485,12635.0
2022-10-11 12:00:00,276.59,277.78,276.22,277.58,19496.0,270.6201,271.7844,270.2581,271.5887,19496.0
2022-10-11 12:30:00,277.73,278.95,277.7,278.9,13710.0,271.7355,272.9292,271.7062,272.8803,13710.0
2022-10-11 13:00:00,278.86,279.45,278.68,278.92,24057.0,272.8411,273.4184,272.665,272.8998,24057.0
2022-10-11 13:30:00,279.18,279.63,278.86,279.4,14099.0,273.1542,273.5945,272.8411,273.3695,14099.0
2022-10-11 14:00:00,279.28,279.79,278.26,278.72,14571.0,273.2521,273.751,272.2541,272.7041,14571.0
2022-10-11 14:30:00,279.15,279.39,275.66,276.04,15846.0,273.1249,273.3597,269.7102,270.082,15846.0
2022-10-11 15:00:00,275.66,276.0,274.4,275.5,27503.0,269.7102,270.0429,268.4774,269.5536,27503.0
2022-10-11 15:30:00,275.4,276.51,274.76,276.23,87335.0,269.4558,270.5418,268.8296,270.2679,87335.0
2022-10-12 09:30:00,277.53,279.87,276.33,279.08,24714.0,271.5398,273.8293,270.3657,273.0564,24714.0
2022-10-12 10:00:00,279.15,279.61,276.68,277.4,18614.0,273.1249,273.5749,270.7082,271.4126,18614.0
2022-10-12 10:30:00,277.15,277.7,276.76,276.78,12248.0,271.168,271.7062,270.7864,270.806,12248.0
2022-10-12 11:00:00,276.9,278.11,276.89,277.73,10712.0,270.9234,272.1073,270.9136,271.7355,10712.0
2022-10-12 11:30:00,277.6,278.01,277.05,277.62,13042.0,271.6083,272.0095,271.0702,271.6279,13042.0
2022-10-12 12:00:00,277.69,278.57,277.64,277.73,7270.0,271.6964,272.5574,271.6475,271.7355,7270.0
2022-10-12 12:30:00,277.98,277.98,276.77,277.51,10925.0,271.9801,271.9801,270.7962,271.5203,10925.0
2022-10-12 13:00:00,277.66,277.66,275.65,276.21,39153.0,271.667,271.667,269.7004,270.2483,39153.0
2022-10-12 13:30:00,275.95,275.96,274.97,275.85,31594.0,269.9939,270.0037,269.0351,269.8961,31594.0
2022-10-12 14:00:00,275.8,276.41,275.42,276.41,16558.0,269.8472,270.444,269.4754,270.444,16558.0
2022-10-12 14:30:00,276.54,276.63,275.28,275.28,13831.0,270.5712,270.6593,269.3384,269.3384,13831.0
2022-10-12 15:00:00,275.58,275.74,274.95,274.95,15008.0,269.6319,269.7885,269.0155,269.0155,15008.0
2022-10-12 15:30:00,275.04,275.7,273.67,273.85,71073.0,269.1036,269.7493,267.7631,267.9393,71073.0
2022-10-13 09:30:00,268.13,269.33,267.47,267.78,35591.0,262.3427,263.5168,261.697,262.0003,35591.0
2022-10-13 10:00:00,267.51,269.24,267.09,267.36,19009.0,261.7361,263.4288,261.3252,261.5893,19009.0
2022-10-13 10:30:00,267.07,268.26,266.35,267.18,25377.0,261.3056,262.4699,260.6011,261.4132,25377.0
2022-10-13 11:00:00,267.06,272.41,267.06,271.71,32580.0,261.2958,266.5303,261.2958,265.8454,32580.0
2022-10-13 11:30:00,271.96,275.36,271.63,274.01,25342.0,266.0901,269.4167,265.7672,268.0958,25342.0
2022-10-13 12:00:00,274.24,276.21,274.22,275.68,18082.0,268.3208,270.2483,268.3013,269.7298,18082.0
2022-10-13 12:30:00,275.88,278.49,275.62,277.84,16775.0,269.9254,272.4791,269.6711,271.8431,16775.0
2022-10-13 13:00:00,277.84,279.28,277.84,279.06,30108.0,271.8431,273.2521,271.8431,273.0368,30108.0
2022-10-13 13:30:00,279.13,280.44,279.12,279.97,25386.0,273.1053,274.387,273.0955,273.9272,25386.0
2022-10-13 14:00:00,279.97,280.62,279.13,279.22,25782.0,273.9272,274.5631,273.1053,273.1934,25782.0
2022-10-13 14:30:00,279.38,281.95,279.13,281.79,27722.0,273.3499,275.8644,273.1053,275.7079,27722.0
2022-10-13 15:00:00,281.8,282.61,281.61,281.65,33816.0,275.7177,276.5102,275.5318,275.5709,33816.0
2022-10-13 15:30:00,281.64,282.54,280.28,281.5,116822.0,275.5611,276.4417,274.2305,275.4241,116822.0
2022-10-14 09:30:00,284.59,285.6,281.68,281.68,33330.0,278.4474,279.4356,275.6003,275.6003,33330.0
2022-10-14 10:00:00,280.74,281.24,276.64,277.57,32389.0,274.6805,275.1698,270.669,271.579,32389.0
2022-10-14 10:30:00,277.55,278.56,277.28,278.21,19557.0,271.5594,272.5476,271.2952,272.2052,19557.0
2022-10-14 11:00:00,278.32,278.83,276.64,276.91,22913.0,272.3128,272.8118,270.669,270.9332,22913.0
2022-10-14 11:30:00,276.74,276.94,274.53,274.57,25088.0,270.7669,270.9626,268.6046,268.6437,25088.0
2022-10-14 12:00:00,274.49,275.36,273.88,274.35,68289.0,268.5654,269.4167,267.9686,268.4285,68289.0
2022-10-14 12:30:00,274.75,276.17,274.53,275.17,11350.0,268.8198,270.2092,268.6046,269.2308,11350.0
2022-10-14 13:00:00,275.13,275.46,274.09,274.53,20108.0,269.1916,269.5145,268.1741,268.6046,20108.0
2022-10-14 13:30:00,274.56,274.69,274.08,274.54,17179.0,268.6339,268.7611,268.1643,268.6144,17179.0
2022-10-14 14:00:00,274.39,274.46,272.31,272.78,14481.0,268.4676,268.5361,266.4325,266.8924,14481.0
2022-10-14 14:30:00,272.8,272.8,271.59,271.91,16089.0,266.9119,266.9119,265.728,266.0411,16089.0
2022-10-14 15:00:00,271.95,272.42,270.59,271.27,46441.0,266.0803,266.5401,264.7496,265.4149,46441.0
2022-10-14 15:30:00,271.19,272.27,270.3,271.05,142986.0,265.3367,266.3934,264.4659,265.1997,142986.0
2022-10-17 09:30:00,274.94,278.74,274.34,278.07,24350.0,269.0057,272.7237,268.4187,272.0682,24350.0
2022-10-17 10:00:00,278.06,279.55,277.51,277.9,46277.0,272.0584,273.5162,271.5203,271.9018,46277.0
2022-10-17 10:30:00,277.85,278.04,276.18,276.54,34084.0,271.8529,272.0388,270.219,270.5712,34084.0
2022-10-17 11:00:00,276.65,278.41,276.35,278.39,25760.0,270.6788,272.4008,270.3853,272.3813,25760.0
2022-10-17 11:30:00,278.33,278.74,278.16,278.42,16877.0,272.3226,272.7237,272.1562,272.4106,16877.0
2022-10-17 12:00:00,278.54,280.13,278.54,279.5,21947.0,272.528,274.0837,272.528,273.4673,21947.0
2022-10-17 12:30:00,279.46,279.88,278.45,278.65,16447.0,273.4282,273.8391,272.44,272.6357,16447.0
2022-10-17 13:00:00,278.56,278.76,278.12,278.45,21057.0,272.5476,272.7433,272.1171,272.44,21057.0
2022-10-17 13:30:00,278.54,278.58,277.69,277.72,24956.0,272.528,272.5672,271.6964,271.7257,24956.0
2022-10-17 14:00:00,277.81,278.27,277.43,277.78,33067.0,271.8138,272.2639,271.442,271.7844,33067.0
2022-10-17 14:30:00,277.8,278.54,277.67,278.17,19883.0,271.804,272.528,271.6768,272.166,19883.0
2022-10-17 15:00:00,278.15,278.38,277.24,277.66,38228.0,272.1464,272.3715,271.2561,271.667,38228.0
2022-10-17 15:30:00,277.6,278.06,277.15,277.37,107745.0,271.6083,272.0584,271.168,271.3833,107745.0
2022-10-18 09:30:00,284.19,284.46,280.43,280.57,24783.0,278.0561,278.3203,274.3772,274.5142,24783.0
2022-10-18 10:00:00,280.38,281.86,278.9,279.28,25662.0,274.3283,275.7764,272.8803,273.2521,25662.0
2022-10-18 10:30:00,279.49,280.03,278.79,279.38,20956.0,273.4575,273.9859,272.7726,273.3499,20956.0
2022-10-18 11:00:00,279.25,279.38,276.96,277.3,35795.0,273.2227,273.3499,270.9821,271.3148,35795.0
2022-10-18 11:30:00,277.6,277.68,276.38,277.35,13217.0,271.6083,271.6866,270.4146,271.3637,13217.0
2022-10-18 12:00:00,277.3,278.36,276.98,277.85,14941.0,271.3148,272.3519,271.0017,271.8529,14941.0
2022-10-18 12:30:00,277.64,279.0,277.64,278.7,16528.0,271.6475,272.9781,271.6475,272.6846,16528.0
2022-10-18 13:00:00,278.7,278.82,277.63,278.7,19126.0,272.6846,272.802,271.6377,272.6846,19126.0
2022-10-18 13:30:00,278.56,279.87,278.53,279.68,16169.0,272.5476,273.8293,272.5182,273.6434,16169.0
2022-10-18 14:00:00,279.68,279.94,279.01,279.77,26136.0,273.6434,273.8978,272.9879,273.7315,26136.0
2022-10-18 14:30:00,279.84,279.94,278.05,278.87,17509.0,273.8,273.8978,272.0486,272.8509,17509.0
2022-10-18 15:00:00,278.69,279.36,278.29,279.0,19985.0,272.6748,273.3303,272.2834,272.9781,19985.0
2022-10-18 15:30:00,278.98,280.46,278.95,280.46,70912.0,272.9585,274.4066,272.9292,274.4066,70912.0
2022-10-19 09:30:00,278.06,280.87,277.42,278.35,16454.0,272.0584,274.8077,271.4322,272.3421,16454.0
2022-10-19 10:00:00,278.28,281.09,278.25,280.86,16667.0,272.2736,275.023,272.2443,274.798,16667.0
2022-10-19 10:30:00,280.98,281.35,280.48,280.76,16445.0,274.9154,275.2774,274.4262,274.7001,16445.0
2022-10-19 11:00:00,280.85,282.0,280.66,281.27,12806.0,274.7882,275.9133,274.6023,275.1991,12806.0
2022-10-19 11:30:00,281.37,281.37,280.49,280.65,14191.0,275.2969,275.2969,274.4359,274.5925,14191.0
2022-10-19 12:00:00,280.44,280.57,279.91,280.04,17670.0,274.387,274.5142,273.8685,273.9957,17670.0
2022-10-19 12:30:00,280.09,280.3,278.65,278.65,5477.0,274.0446,274.25,272.6357,272.6357,5477.0
2022-10-19 13:00:00,278.65,279.01,277.28,278.29,7826.0,272.6357,272.9879,271.2952,272.2834,7826.0
2022-10-19 13:30:00,278.07,278.96,277.58,278.95,15136.0,272.0682,272.939,271.5887,272.9292,15136.0
2022-10-19 14:00:00,278.78,280.24,278.66,280.08,13695.0,272.7628,274.1913,272.6454,274.0348,13695.0
2022-10-19 14:30:00,280.11,281.38,279.83,279.95,37371.0,274.0641,275.3067,273.7902,273.9076,37371.0
2022-10-19 15:00:00,279.93,281.62,279.79,281.09,32427.0,273.888,275.5416,273.751,275.023,32427.0
2022-10-19 15:30:00,281.18,281.73,280.54,281.08,91740.0,275.111,275.6492,274.4849,275.0132,91740.0
2022-10-20 09:30:00,280.98,280.98,274.23,275.01,37499.0,274.9154,274.9154,268.3111,269.0742,37499.0
2022-10-20 10:00:00,275.3,278.21,274.95,277.93,32860.0,269.358,272.2052,269.0155,271.9312,32860.0
2022-10-20 10:30:00,277.69,277.69,275.31,277.21,56606.0,271.6964,271.6964,269.3677,271.2267,56606.0
2022-10-20 11:00:00,277.26,278.1,276.85,276.96,17131.0,271.2757,272.0975,270.8745,270.9821,17131.0
2022-10-20 11:30:00,276.95,279.31,276.95,278.61,16873.0,270.9723,273.2814,270.9723,272.5965,16873.0
2022-10-20 12:00:00,278.55,278.6,275.32,276.3,34017.0,272.5378,272.5867,269.3775,270.3364,34017.0
2022-10-20 12:30:00,276.19,276.19,275.22,275.85,15353.0,270.2288,270.2288,269.2797,269.8961,15353.0
2022-10-20 13:00:00,275.85,275.87,274.84,275.18,21658.0,269.8961,269.9157,268.9079,269.2406,21658.0
2022-10-20 13:30:00,275.1,275.47,273.77,274.76,42563.0,269.1623,269.5243,267.861,268.8296,42563.0
2022-10-20 14:00:00,274.74,274.91,273.88,274.46,29592.0,268.81,268.9764,267.9686,268.5361,29592.0
2022-10-20 14:30:00,274.44,275.2,274.01,275.19,26706.0,268.5165,269.2601,268.0958,269.2503,26706.0
2022-10-20 15:00:00,275.27,275.36,272.65,273.21,31702.0,269.3286,269.4167,266.7652,267.3131,31702.0
2022-10-20 15:30:00,273.15,274.49,272.66,273.54,99688.0,267.2544,268.5654,266.7749,267.6359,99688.0
2022-10-21 09:30:00,273.6,274.54,270.37,274.54,100189.0,267.6947,268.6144,264.5344,268.6144,100189.0
2022-10-21 10:00:00,274.54,276.02,273.34,273.34,28525.0,268.6144,270.0624,267.4403,267.4403,28525.0
2022-10-21 10:30:00,273.33,274.04,271.81,272.19,48259.0,267.4305,268.1252,265.9433,266.3151,48259.0
2022-10-21 11:00:00,272.12,272.94,271.25,272.89,20450.0,266.2466,267.0489,265.3954,267.0,20450.0
2022-10-21 11:30:00,273.11,274.9,273.01,274.87,17511.0,267.2152,268.9666,267.1174,268.9372,17511.0
2022-10-21 12:00:00,275.12,276.37,275.12,275.84,13739.0,269.1818,270.4049,269.1818,269.8863,13739.0
2022-10-21 12:30:00,275.8,278.13,275.61,277.75,13528.0,269.8472,272.1269,269.6613,271.7551,13528.0
2022-10-21 13:00:00,277.68,278.33,276.72,277.04,18278.0,271.6866,272.3226,270.7473,271.0604,18278.0
2022-10-21 13:30:00,277.14,278.92,277.12,278.42,12343.0,271.1582,272.8998,271.1387,272.4106,12343.0
2022-10-21 14:00:00,278.4,279.27,277.91,278.08,17300.0,272.3911,273.2423,271.9116,272.078,17300.0
2022-10-21 14:30:00,278.18,278.85,277.99,278.75,12950.0,272.1758,272.8313,271.9899,272.7335,12950.0
2022-10-21 15:00:00,278.84,280.23,278.83,280.16,16906.0,272.8216,274.1816,272.8118,274.1131,16906.0
2022-10-21 15:30:00,280.17,281.19,280.04,280.35,133985.0,274.1228,275.1208,273.9957,274.299,133985.0
2022-10-24 09:30:00,282.78,286.14,282.06,285.89,17838.0,276.6765,279.964,275.9721,279.7194,17838.0
2022-10-24 10:00:00,285.45,285.56,281.93,282.58,27539.0,279.2889,279.3965,275.8449,276.4808,27539.0
2022-10-24 10:30:00,282.46,283.89,282.27,283.57,31374.0,276.3634,277.7626,276.1775,277.4495,31374.0
2022-10-24 11:00:00,283.37,283.76,282.09,283.57,17786.0,277.2538,277.6354,276.0014,277.4495,17786.0
2022-10-24 11:30:00,283.22,283.98,282.72,283.62,16629.0,277.107,277.8506,276.6178,277.4984,16629.0
2022-10-24 12:00:00,283.53,284.0,283.02,283.36,22094.0,277.4103,277.8702,276.9113,277.244,22094.0
2022-10-24 12:30:00,283.45,283.76,283.0,283.3,20253.0,277.3321,277.6354,276.8918,277.1853,20253.0
2022-10-24 13:00:00,283.42,283.52,282.73,283.36,14866.0,277.3027,277.4005,276.6276,277.244,14866.0
2022-10-24 13:30:00,283.32,283.53,283.02,283.34,15671.0,277.2049,277.4103,276.9113,277.2244,15671.0
2022-10-24 14:00:00,283.38,284.13,283.38,283.65,19647.0,277.2636,277.9974,277.2636,277.5277,19647.0
2022-10-24 14:30:00,283.77,285.31,283.77,285.12,8759.0,277.6451,279.1519,277.6451,278.966,8759.0
2022-10-24 15:00:00,285.11,285.56,285.03,285.25,12880.0,278.9562,279.3965,278.8779,279.0932,12880.0
2022-10-24 15:30:00,285.21,285.34,284.05,284.72,49063.0,279.0541,279.1813,277.9191,278.5746,49063.0
2022-10-25 09:30:00,283.25,283.25,277.44,281.27,64801.0,277.1364,277.1364,271.4518,275.1991,64801.0
2022-10-25 10:00:00,280.92,281.16,279.28,279.62,35554.0,274.8567,275.0915,273.2521,273.5847,35554.0
2022-10-25 10:30:00,279.85,281.66,279.71,279.86,29936.0,273.8098,275.5807,273.6728,273.8195,29936.0
2022-10-25 11:00:00,279.97,280.16,278.81,279.03,20334.0,273.9272,274.1131,272.7922,273.0075,20334.0
2022-10-25 11:30:00,279.04,279.18,277.82,278.19,19010.0,273.0172,273.1542,271.8236,272.1856,19010.0
2022-10-25 12:00:00,278.25,279.05,277.74,278.54,18008.0,272.2443,273.027,271.7453,272.528,18008.0
2022-10-25 12:30:00,278.56,279.58,278.48,279.11,21693.0,272.5476,273.5456,272.4693,273.0857,21693.0
2022-10-25 13:00:00,279.06,279.07,277.29,277.61,24099.0,273.0368,273.0466,271.305,271.6181,24099.0
2022-10-25 13:30:00,277.73,278.07,277.07,277.94,25035.0,271.7355,272.0682,271.0898,271.941,25035.0
2022-10-25 14:00:00,278.11,279.07,277.84,278.55,22250.0,272.1073,273.0466,271.8431,272.5378,22250.0
2022-10-25 14:30:00,278.57,279.17,278.48,278.88,32533.0,272.5574,273.1444,272.4693,272.8607,32533.0
2022-10-25 15:00:00,278.87,279.27,278.77,279.21,38555.0,272.8509,273.2423,272.7531,273.1836,38555.0
2022-10-25 15:30:00,279.12,280.33,279.12,279.98,133508.0,273.0955,274.2794,273.0955,273.9369,133508.0
2022-10-26 09:30:00,280.66,280.66,276.58,276.79,49179.0,274.6023,274.6023,270.6103,270.8158,49179.0
2022-10-26 10:00:00,277.06,281.52,276.77,280.57,42262.0,271.08,275.4437,270.7962,274.5142,42262.0
2022-10-26 10:30:00,280.52,280.88,279.57,280.49,23475.0,274.4653,274.8175,273.5358,274.4359,23475.0
2022-10-26 11:00:00,280.61,282.21,280.49,281.86,15769.0,274.5533,276.1188,274.4359,275.7764,15769.0
2022-10-26 11:30:00,281.64,282.5,281.34,281.76,19627.0,275.5611,276.4026,275.2676,275.6785,19627.0
2022-10-26 12:00:00,281.64,282.05,280.39,280.39,17787.0,275.5611,275.9623,274.3381,274.3381,17787.0
2022-10-26 12:30:00,280.56,280.65,279.19,279.45,30257.0,274.5044,274.5925,273.164,273.4184,30257.0
2022-10-26 13:00:00,279.24,279.66,278.97,279.47,20723.0,273.2129,273.6239,272.9487,273.438,20723.0
2022-10-26 13:30:00,279.28,279.44,278.68,278.84,19430.0,273.2521,273.4086,272.665,272.8216,19430.0
2022-10-26 14:00:00,278.91,279.29,278.69,278.96,22473.0,272.89,273.2618,272.6748,272.939,22473.0
2022-10-26 14:30:00,279.01,279.01,277.65,277.79,33451.0,272.9879,272.9879,271.6572,271.7942,33451.0
2022-10-26 15:00:00,277.76,277.76,276.58,276.97,69617.0,271.7649,271.7649,270.6103,270.9919,69617.0
2022-10-26 15:30:00,277.06,277.93,276.84,277.11,148711.0,271.08,271.9312,270.8647,271.1289,148711.0
2022-10-27 09:30:00,279.36,280.97,277.93,280.67,33731.0,273.3303,274.9056,271.9312,274.6121,33731.0
2022-10-27 10:00:00,280.74,283.32,279.67,283.02,20372.0,274.6805,277.2049,273.6336,276.9113,20372.0
2022-10-27 10:30:00,282.86,283.8,281.57,281.57,33974.0,276.7548,277.6745,275.4926,275.4926,33974.0
2022-10-27 11:00:00,281.79,282.62,280.99,281.03,19621.0,275.7079,276.52,274.9251,274.9643,19621.0
2022-10-27 11:30:00,281.01,281.85,280.21,281.4,19010.0,274.9447,275.7666,274.162,275.3263,19010.0
2022-10-27 12:00:00,281.52,282.57,280.83,280.93,22551.0,275.4437,276.471,274.7686,274.8664,22551.0
2022-10-27 12:30:00,280.77,281.57,280.75,281.15,20292.0,274.7099,275.4926,274.6903,275.0817,20292.0
2022-10-27 13:00:00,281.19,282.63,280.77,282.12,52868.0,275.1208,276.5298,274.7099,276.0308,52868.0
2022-10-27 13:30:00,282.02,282.29,281.66,281.72,17975.0,275.9329,276.1971,275.5807,275.6394,17975.0
2022-10-27 14:00:00,281.78,282.47,281.29,282.36,22553.0,275.6981,276.3732,275.2187,276.2656,22553.0
2022-10-27 14:30:00,282.09,282.61,281.87,282.03,27467.0,276.0014,276.5102,275.7862,275.9427,27467.0
2022-10-27 15:00:00,282.18,283.19,282.05,283.05,38646.0,276.0895,277.0777,275.9623,276.9407,38646.0
2022-10-27 15:30:00,283.03,283.78,282.49,282.5,123794.0,276.9211,277.6549,276.3928,276.4026,123794.0
2022-10-28 09:30:00,277.2,280.95,273.02,279.01,144416.0,271.217,274.886,267.1272,272.9879,144416.0
2022-10-28 10:00:00,279.03,279.03,274.41,278.07,105520.0,273.0075,273.0075,268.4872,272.0682,105520.0
2022-10-28 10:30:00,278.12,281.17,278.07,280.15,39604.0,272.1171,275.1013,272.0682,274.1033,39604.0
2022-10-28 11:00:00,280.27,282.13,280.24,281.99,28353.0,274.2207,276.0405,274.1913,275.9036,28353.0
2022-10-28 11:30:00,281.98,283.63,281.62,283.23,19975.0,275.8938,277.5082,275.5416,277.1168,19975.0
2022-10-28 12:00:00,283.23,284.42,282.19,284.42,26376.0,277.1168,278.2811,276.0992,278.2811,26376.0
2022-10-28 12:30:00,284.44,285.2,283.79,285.06,19389.0,278.3007,279.0443,277.6647,278.9073,19389.0
2022-10-28 13:00:00,285.18,286.39,285.12,285.31,22774.0,279.0247,280.2086,278.966,279.1519,22774.0
2022-10-28 13:30:00,285.39,286.1,285.07,285.12,31436.0,279.2302,279.9249,278.9171,278.966,31436.0
2022-10-28 14:00:00,285.19,287.28,284.96,287.1,37267.0,279.0345,281.0794,278.8095,280.9033,37267.0
2022-10-28 14:30:00,286.99,287.65,286.69,286.9,35442.0,280.7956,281.4414,280.5021,280.7076,35442.0
2022-10-28 15:00:00,286.88,287.89,286.31,287.66,32472.0,280.688,281.6762,280.1303,281.4512,32472.0
2022-10-28 15:30:00,287.63,290.0,287.47,289.19,123600.0,281.4218,283.7407,281.2653,282.9482,123600.0
2022-10-31 09:30:00,285.5,286.83,284.32,284.66,51918.0,279.8935,281.1974,278.7367,279.07,51918.0
2022-10-31 10:00:00,284.41,284.64,281.72,283.81,46947.0,278.8249,279.0504,276.1878,278.2367,46947.0
2022-10-31 10:30:00,283.79,284.26,282.77,283.72,32142.0,278.2171,278.6779,277.2171,278.1485,32142.0
2022-10-31 11:00:00,283.65,285.52,283.65,285.33,28616.0,278.0799,279.9131,278.0799,279.7269,28616.0
2022-10-31 11:30:00,285.55,286.98,285.1,285.47,22121.0,279.9425,281.3445,279.5014,279.8641,22121.0
2022-10-31 12:00:00,285.31,286.44,285.09,285.38,28526.0,279.7073,280.8151,279.4916,279.7759,28526.0
2022-10-31 12:30:00,285.56,285.64,282.84,283.63,28060.0,279.9523,280.0308,277.2858,278.0602,28060.0
2022-10-31 13:00:00,283.7,284.79,283.15,284.75,29806.0,278.1289,279.1975,277.5897,279.1583,29806.0
2022-10-31 13:30:00,284.75,284.94,283.84,284.03,25221.0,279.1583,279.3445,278.2661,278.4524,25221.0
2022-10-31 14:00:00,284.07,284.33,283.0,283.01,25233.0,278.4916,278.7465,277.4426,277.4524,25233.0
2022-10-31 14:30:00,282.96,283.84,282.51,282.63,24147.0,277.4034,278.2661,276.9622,277.0799,24147.0
2022-10-31 15:00:00,282.54,283.07,281.65,283.07,39241.0,276.9916,277.5112,276.1191,277.5112,39241.0
2022-10-31 15:30:00,283.02,283.76,281.47,281.51,137714.0,277.4622,278.1877,275.9427,275.9819,137714.0
2022-11-01 09:30:00,283.29,286.49,281.81,286.48,26141.0,277.7269,280.8641,276.276,280.8543,26141.0
2022-11-01 10:00:00,286.49,286.5,283.95,285.44,22524.0,280.8641,280.8739,278.374,279.8347,22524.0
2022-11-01 10:30:00,285.48,286.31,283.72,283.72,18404.0,279.8739,280.6876,278.1485,278.1485,18404.0
2022-11-01 11:00:00,284.03,285.46,284.03,285.05,12916.0,278.4524,279.8543,278.4524,279.4524,12916.0
2022-11-01 11:30:00,285.0,285.24,284.0,284.6,10916.0,279.4033,279.6386,278.423,279.0112,10916.0
2022-11-01 12:00:00,284.89,286.57,284.89,285.27,14336.0,279.2955,280.9425,279.2955,279.668,14336.0
2022-11-01 12:30:00,285.36,286.11,285.09,285.34,15364.0,279.7563,280.4915,279.4916,279.7367,15364.0
2022-11-01 13:00:00,285.28,286.31,285.23,285.76,16536.0,279.6778,280.6876,279.6288,280.1484,16536.0
2022-11-01 13:30:00,285.71,285.95,285.01,285.65,15153.0,280.0994,280.3347,279.4131,280.0406,15153.0
2022-11-01 14:00:00,285.62,285.67,284.74,285.25,10181.0,280.0112,280.0602,279.1484,279.6484,10181.0
2022-11-01 14:30:00,285.26,286.13,285.06,285.96,10857.0,279.6582,280.5112,279.4622,280.3445,10857.0
2022-11-01 15:00:00,285.95,285.99,285.17,285.4,14781.0,280.3347,280.3739,279.57,279.7955,14781.0
2022-11-01 15:30:00,285.33,285.43,284.44,284.44,76839.0,279.7269,279.8249,278.8543,278.8543,76839.0
2022-11-02 09:30:00,283.21,284.5,282.19,282.48,24617.0,277.6485,278.9132,276.6485,276.9328,24617.0
2022-11-02 10:00:00,282.14,283.52,281.82,283.15,12807.0,276.5995,277.9524,276.2858,277.5897,12807.0
2022-11-02 10:30:00,283.31,283.74,282.94,283.29,12237.0,277.7465,278.1681,277.3838,277.7269,12237.0
2022-11-02 11:00:00,283.38,283.39,281.73,282.12,15551.0,277.8152,277.825,276.1976,276.5799,15551.0
2022-11-02 11:30:00,281.98,282.34,281.4,282.15,12078.0,276.4426,276.7956,275.874,276.6093,12078.0
2022-11-02 12:00:00,281.92,282.05,281.39,281.71,13653.0,276.3838,276.5113,275.8642,276.1779,13653.0
2022-11-02 12:30:00,281.75,282.37,281.39,282.13,12885.0,276.2172,276.825,275.8642,276.5897,12885.0
2022-11-02 13:00:00,282.01,282.47,281.6,281.74,16176.0,276.4721,276.923,276.0701,276.2074,16176.0
2022-11-02 13:30:00,281.62,283.47,281.46,283.25,21267.0,276.0897,277.9034,275.9329,277.6877,21267.0
2022-11-02 14:00:00,283.36,286.74,282.67,286.74,24562.0,277.7955,281.1092,277.1191,281.1092,24562.0
2022-11-02 14:30:00,286.74,286.76,281.09,282.1,26317.0,281.1092,281.1288,275.5701,276.5603,26317.0
2022-11-02 15:00:00,282.1,283.89,279.51,279.91,17779.0,276.5603,278.3151,274.0212,274.4133,17779.0
2022-11-02 15:30:00,279.8,280.39,278.87,278.87,68514.0,274.3055,274.8839,273.3937,273.3937,68514.0
2022-11-03 09:30:00,277.54,278.68,275.87,276.15,16890.0,272.0898,273.2075,270.4526,270.7271,16890.0
2022-11-03 10:00:00,276.48,280.64,276.39,280.58,11696.0,271.0507,275.129,270.9624,275.0701,11696.0
2022-11-03 10:30:00,280.32,280.78,279.53,280.46,11760.0,274.8152,275.2662,274.0408,274.9525,11760.0
2022-11-03 11:00:00,280.63,280.63,279.24,279.34,11151.0,275.1192,275.1192,273.7565,273.8545,11151.0
2022-11-03 11:30:00,279.54,280.18,279.15,279.68,5108.0,274.0506,274.678,273.6682,274.1878,5108.0
2022-11-03 12:00:00,279.58,280.43,279.58,280.06,9176.0,274.0898,274.9231,274.0898,274.5604,9176.0
2022-11-03 12:30:00,279.73,280.35,279.34,279.93,11525.0,274.2368,274.8447,273.8545,274.4329,11525.0
2022-11-03 13:00:00,280.03,280.03,278.71,278.72,13988.0,274.5309,274.5309,273.2369,273.2467,13988.0
2022-11-03 13:30:00,278.7,279.03,278.3,278.3,9975.0,273.2271,273.5506,272.8349,272.8349,9975.0
2022-11-03 14:00:00,278.34,279.04,277.86,278.83,15334.0,272.8741,273.5604,272.4036,273.3545,15334.0
2022-11-03 14:30:00,278.69,279.12,278.49,278.69,14820.0,273.2173,273.6388,273.0212,273.2173,14820.0
2022-11-03 15:00:00,278.63,278.63,277.96,278.38,14065.0,273.1584,273.1584,272.5016,272.9133,14065.0
2022-11-03 15:30:00,278.47,278.66,275.87,276.49,79989.0,273.0016,273.1878,270.4526,271.0605,79989.0
2022-11-04 09:30:00,279.2,279.37,277.65,278.1,15081.0,273.7172,273.8839,272.1977,272.6388,15081.0
2022-11-04 10:00:00,278.5,279.1,277.68,278.64,12408.0,273.031,273.6192,272.2271,273.1682,12408.0
2022-11-04 10:30:00,278.85,279.09,277.25,277.32,16085.0,273.3741,273.6094,271.8055,271.8742,16085.0
2022-11-04 11:00:00,277.6,278.12,276.37,276.37,15994.0,272.1487,272.6584,270.9428,270.9428,15994.0
2022-11-04 11:30:00,276.3,276.72,274.34,274.6,15011.0,270.8742,271.2859,268.9527,269.2076,15011.0
2022-11-04 12:00:00,274.85,276.19,274.48,275.77,11536.0,269.4527,270.7663,269.0899,270.3546,11536.0
2022-11-04 12:30:00,275.71,275.94,274.66,275.19,19613.0,270.2958,270.5213,269.2664,269.786,19613.0
2022-11-04 13:00:00,275.06,276.27,274.73,276.12,13044.0,269.6585,270.8448,269.335,270.6977,13044.0
2022-11-04 13:30:00,276.11,276.58,275.77,276.06,14298.0,270.6879,271.1487,270.3546,270.6389,14298.0
2022-11-04 14:00:00,276.06,276.63,275.0,276.42,13746.0,270.6389,271.1977,269.5997,270.9918,13746.0
2022-11-04 14:30:00,276.51,277.81,276.32,277.7,25022.0,271.0801,272.3545,270.8938,272.2467,25022.0
2022-11-04 15:00:00,277.61,278.45,277.59,278.17,22126.0,272.1585,272.982,272.1389,272.7075,22126.0
2022-11-04 15:30:00,278.03,279.73,277.75,279.71,56235.0,272.5702,274.2368,272.2957,274.2172,56235.0
2022-11-07 09:30:00,281.77,281.77,278.72,280.1,15290.0,276.2368,276.2368,273.2467,274.5996,15290.0
2022-11-07 10:00:00,280.25,282.19,280.24,280.43,21360.0,274.7466,276.6485,274.7368,274.9231,21360.0
2022-11-07 10:30:00,280.56,281.24,280.01,281.2,7714.0,275.0505,275.7172,274.5113,275.678,7714.0
2022-11-07 11:00:00,281.06,282.12,280.98,282.12,7107.0,275.5407,276.5799,275.4623,276.5799,7107.0
2022-11-07 11:30:00,282.05,282.1,281.36,282.0,8831.0,276.5113,276.5603,275.8348,276.4623,8831.0
2022-11-07 12:00:00,281.88,283.67,281.78,283.67,8331.0,276.3446,278.0995,276.2466,278.0995,8331.0
2022-11-07 12:30:00,283.78,284.13,283.39,283.74,17351.0,278.2073,278.5504,277.825,278.1681,17351.0
2022-11-07 13:00:00,283.98,284.96,283.98,284.61,10420.0,278.4034,279.3641,278.4034,279.021,10420.0
2022-11-07 13:30:00,284.64,285.34,284.36,285.25,15349.0,279.0504,279.7367,278.7759,279.6484,15349.0
2022-11-07 14:00:00,285.37,286.7,285.33,286.61,17379.0,279.7661,281.07,279.7269,280.9817,17379.0
2022-11-07 14:30:00,286.82,287.38,286.64,286.75,17024.0,281.1876,281.7366,281.0111,281.119,17024.0
2022-11-07 15:00:00,286.8,288.06,286.8,288.06,25027.0,281.168,282.4033,281.168,282.4033,25027.0
2022-11-07 15:30:00,288.02,288.29,286.7,287.31,102329.0,282.364,282.6287,281.07,281.668,102329.0
2022-11-08 09:30:00,287.54,287.71,285.53,287.28,23887.0,281.8935,282.0601,279.9229,281.6386,23887.0
2022-11-08 10:00:00,287.16,287.77,286.42,287.09,11739.0,281.5209,282.1189,280.7955,281.4523,11739.0
2022-11-08 10:30:00,287.09,288.38,286.94,287.92,18187.0,281.4523,282.717,281.3052,282.266,18187.0
2022-11-08 11:00:00,287.93,288.89,287.7,288.72,13689.0,282.2758,283.217,282.0503,283.0503,13689.0
2022-11-08 11:30:00,288.53,289.15,288.02,288.43,13959.0,282.864,283.4718,282.364,282.766,13959.0
2022-11-08 12:00:00,288.36,288.7,287.37,287.58,10327.0,282.6974,283.0307,281.7268,281.9327,10327.0
2022-11-08 12:30:00,287.49,288.17,287.37,287.88,8306.0,281.8444,282.5111,281.7268,282.2268,8306.0
2022-11-08 13:00:00,287.79,288.13,285.33,285.33,13356.0,282.1386,282.4719,279.7269,279.7269,13356.0
2022-11-08 13:30:00,285.17,286.0,284.41,284.56,13466.0,279.57,280.3837,278.8249,278.972,13466.0
2022-11-08 14:00:00,284.56,284.65,282.9,282.96,20284.0,278.972,279.0602,277.3446,277.4034,20284.0
2022-11-08 14:30:00,282.91,284.87,282.54,284.43,11463.0,277.3544,279.2759,276.9916,278.8445,11463.0
2022-11-08 15:00:00,284.42,285.79,284.42,285.67,20752.0,278.8347,280.1778,278.8347,280.0602,20752.0
2022-11-08 15:30:00,285.76,287.02,285.35,286.78,141085.0,280.1484,281.3837,279.7465,281.1484,141085.0
2022-11-09 09:30:00,286.26,286.68,284.1,284.55,38665.0,280.6386,281.0504,278.521,278.9622,38665.0
2022-11-09 10:00:00,284.5,287.26,284.5,285.76,26165.0,278.9132,281.619,278.9132,280.1484,26165.0
2022-11-09 10:30:00,285.75,286.15,284.84,285.67,15484.0,280.1386,280.5308,279.2465,280.0602,15484.0
2022-11-09 11:00:00,285.59,286.53,285.59,286.33,26236.0,279.9818,280.9033,279.9818,280.7072,26236.0
2022-11-09 11:30:00,286.22,287.35,285.99,286.42,19758.0,280.5994,281.7072,280.3739,280.7955,19758.0
2022-11-09 12:00:00,286.51,287.0,286.23,286.56,24186.0,280.8837,281.3641,280.6092,280.9327,24186.0
2022-11-09 12:30:00,286.53,287.21,285.84,286.63,23703.0,280.9033,281.5699,280.2268,281.0013,23703.0
2022-11-09 13:00:00,286.48,286.6,285.37,285.41,19109.0,280.8543,280.9719,279.7661,279.8053,19109.0
2022-11-09 13:30:00,285.19,285.32,284.15,284.66,13308.0,279.5896,279.7171,278.57,279.07,13308.0
2022-11-09 14:00:00,284.67,285.32,284.45,284.73,9844.0,279.0798,279.7171,278.8641,279.1386,9844.0
2022-11-09 14:30:00,284.66,284.66,282.71,283.13,22279.0,279.07,279.07,277.1583,277.5701,22279.0
2022-11-09 15:00:00,282.97,283.62,282.41,282.68,23443.0,277.4132,278.0504,276.8642,277.1289,23443.0
2022-11-09 15:30:00,282.65,282.72,280.82,281.03,102587.0,277.0995,277.1681,275.3054,275.5113,102587.0
2022-11-10 09:30:00,290.0,291.09,288.18,291.05,65622.0,284.3052,285.3738,282.5209,285.3345,65622.0
2022-11-10 10:00:00,291.24,292.16,290.03,291.17,23441.0,285.5208,286.4227,284.3346,285.4522,23441.0
2022-11-10 10:30:00,291.35,292.45,290.15,292.45,16099.0,285.6286,286.707,284.4522,286.707,16099.0
2022-11-10 11:00:00,291.94,292.37,290.98,292.18,15357.0,286.2071,286.6286,285.2659,286.4423,15357.0
2022-11-10 11:30:00,292.06,293.3,291.83,293.25,22226.0,286.3247,287.5404,286.0992,287.4913,22226.0
2022-11-10 12:00:00,293.47,294.56,292.72,294.09,17259.0,287.707,288.7756,286.9717,288.3148,17259.0
2022-11-10 12:30:00,293.96,294.58,293.04,293.21,23037.0,288.1874,288.7952,287.2855,287.4521,23037.0
2022-11-10 13:00:00,293.52,294.37,293.32,293.99,13555.0,287.756,288.5893,287.56,288.2168,13555.0
2022-11-10 13:30:00,293.99,294.48,293.71,294.24,11882.0,288.2168,288.6972,287.9423,288.4619,11882.0
2022-11-10 14:00:00,294.25,295.0,293.23,293.46,29368.0,288.4717,289.207,287.4717,287.6972,29368.0
2022-11-10 14:30:00,293.44,293.51,292.11,293.3,34672.0,287.6776,287.7462,286.3737,287.5404,34672.0
2022-11-10 15:00:00,293.09,294.35,292.39,294.35,75106.0,287.3345,288.5697,286.6482,288.5697,75106.0
2022-11-10 15:30:00,294.31,296.42,294.28,296.22,136419.0,288.5305,290.5991,288.5011,290.403,136419.0
2022-11-11 09:30:00,298.72,298.72,291.25,292.6,44944.0,292.8539,292.8539,285.5306,286.8541,44944.0
2022-11-11 10:00:00,292.6,295.67,291.71,295.48,17590.0,286.8541,289.8638,285.9816,289.6775,17590.0
2022-11-11 10:30:00,295.7,296.54,294.87,295.22,37870.0,289.8932,290.7167,289.0795,289.4226,37870.0
2022-11-11 11:00:00,295.25,295.54,292.56,293.81,22617.0,289.4521,289.7364,286.8149,288.0403,22617.0
2022-11-11 11:30:00,293.58,294.75,292.9,293.12,17702.0,287.8149,288.9619,287.1482,287.3639,17702.0
2022-11-11 12:00:00,293.25,293.43,292.35,293.13,16628.0,287.4913,287.6678,286.609,287.3737,16628.0
2022-11-11 12:30:00,293.19,293.37,291.83,292.01,11175.0,287.4325,287.609,286.0992,286.2757,11175.0
2022-11-11 13:00:00,292.03,292.75,292.0,292.38,13866.0,286.2953,287.0012,286.2659,286.6384,13866.0
2022-11-11 13:30:00,292.48,293.43,291.8,293.21,12821.0,286.7365,287.6678,286.0698,287.4521,12821.0
2022-11-11 14:00:00,293.2,293.76,292.75,293.19,23028.0,287.4423,287.9913,287.0012,287.4325,23028.0
2022-11-11 14:30:00,293.14,293.68,292.63,293.67,21188.0,287.3835,287.9129,286.8835,287.9031,21188.0
2022-11-11 15:00:00,293.61,293.8,292.86,293.55,20709.0,287.8443,288.0305,287.109,287.7854,20709.0
2022-11-11 15:30:00,293.62,293.94,292.49,293.1,77050.0,287.8541,288.1678,286.7463,287.3443,77050.0
2022-11-14 09:30:00,291.82,297.98,291.82,297.02,25381.0,286.0894,292.1284,286.0894,291.1873,25381.0
2022-11-14 10:00:00,297.34,298.61,296.63,296.64,24481.0,291.501,292.7461,290.805,290.8148,24481.0
2022-11-14 10:30:00,296.87,297.69,296.62,296.78,16442.0,291.0402,291.8441,290.7952,290.952,16442.0
2022-11-14 11:00:00,296.95,296.98,295.07,295.54,8226.0,291.1187,291.1481,289.2756,289.7364,8226.0
2022-11-14 11:30:00,295.25,296.18,294.57,295.2,9046.0,289.4521,290.3638,288.7854,289.403,9046.0
2022-11-14 12:00:00,294.97,296.04,294.88,295.86,8656.0,289.1776,290.2265,289.0893,290.0501,8656.0
2022-11-14 12:30:00,296.0,296.7,296.0,296.37,8185.0,290.1873,290.8736,290.1873,290.5501,8185.0
2022-11-14 13:00:00,296.38,296.96,296.16,296.91,13704.0,290.5599,291.1285,290.3442,291.0795,13704.0
2022-11-14 13:30:00,297.16,297.16,295.66,296.04,9298.0,291.3246,291.3246,289.854,290.2265,9298.0
2022-11-14 14:00:00,295.88,296.3,295.7,296.01,14385.0,290.0697,290.4814,289.8932,290.1971,14385.0
2022-11-14 14:30:00,296.29,296.44,295.24,295.38,12545.0,290.4716,290.6187,289.4423,289.5795,12545.0
2022-11-14 15:00:00,295.39,295.89,294.58,294.79,14541.0,289.5893,290.0795,288.7952,289.0011,14541.0
2022-11-14 15:30:00,294.7,294.7,291.3,291.37,53832.0,288.9129,288.9129,285.5796,285.6483,53832.0
2022-11-15 09:30:00,294.33,297.58,293.27,295.61,39868.0,288.5501,291.7363,287.5109,289.805,39868.0
2022-11-15 10:00:00,295.54,295.96,293.97,294.47,24399.0,289.7364,290.1481,288.1972,288.6874,24399.0
2022-11-15 10:30:00,294.52,295.07,293.73,294.27,16021.0,288.7364,289.2756,287.9619,288.4913,16021.0
2022-11-15 11:00:00,294.07,294.55,292.47,292.6,15867.0,288.2952,288.7658,286.7267,286.8541,15867.0
2022-11-15 11:30:00,293.23,294.59,293.22,294.59,10501.0,287.4717,288.805,287.4619,288.805,10501.0
2022-11-15 12:00:00,294.65,294.65,293.1,293.1,13147.0,288.8638,288.8638,287.3443,287.3443,13147.0
2022-11-15 12:30:00,293.16,293.75,292.77,292.98,22206.0,287.4031,287.9815,287.0208,287.2266,22206.0
2022-11-15 13:00:00,293.18,293.27,290.45,290.82,19713.0,287.4227,287.5109,284.7463,285.1091,19713.0
2022-11-15 13:30:00,290.57,291.44,289.76,290.98,14737.0,284.864,285.7169,284.0699,285.2659,14737.0
2022-11-15 14:00:00,290.89,291.96,289.64,291.17,16585.0,285.1777,286.2267,283.9522,285.4522,16585.0
2022-11-15 14:30:00,291.6,292.63,291.2,292.19,19372.0,285.8737,286.8835,285.4816,286.4521,19372.0
2022-11-15 15:00:00,292.08,293.23,291.86,292.51,37625.0,286.3443,287.4717,286.1286,286.7659,37625.0
2022-11-15 15:30:00,291.98,292.53,291.15,291.87,59902.0,286.2463,286.7855,285.4326,286.1384,59902.0
2022-11-16 09:30:00,291.75,292.55,290.58,290.85,20872.0,286.0208,286.8051,284.8738,285.1385,20872.0
2022-11-16 10:00:00,290.94,292.91,290.93,292.2,12322.0,285.2267,287.158,285.2169,286.462,12322.0
2022-11-16 10:30:00,291.76,292.73,291.62,292.26,31168.0,286.0306,286.9815,285.8933,286.5208,31168.0
2022-11-16 11:00:00,292.33,292.58,291.45,291.87,20657.0,286.5894,286.8345,285.7267,286.1384,20657.0
2022-11-16 11:30:00,292.08,293.01,291.84,292.84,28738.0,286.3443,287.256,286.109,287.0894,28738.0
2022-11-16 12:00:00,292.82,292.82,292.13,292.54,19345.0,287.0698,287.0698,286.3933,286.7953,19345.0
2022-11-16 12:30:00,292.53,293.9,292.37,293.19,16620.0,286.7855,288.1286,286.6286,287.4325,16620.0
2022-11-16 13:00:00,293.02,293.62,292.84,293.46,8887.0,287.2658,287.8541,287.0894,287.6972,8887.0
2022-11-16 13:30:00,293.56,293.73,292.82,292.84,8741.0,287.7952,287.9619,287.0698,287.0894,8741.0
2022-11-16 14:00:00,293.05,293.46,292.86,293.0,16465.0,287.2953,287.6972,287.109,287.2462,16465.0
2022-11-16 14:30:00,293.11,293.85,292.74,293.73,10149.0,287.3541,288.0796,286.9913,287.9619,10149.0
2022-11-16 15:00:00,293.76,294.28,292.87,293.68,38534.0,287.9913,288.5011,287.1188,287.9129,38534.0
2022-11-16 15:30:00,293.65,294.16,292.94,293.45,53826.0,287.8835,288.3835,287.1874,287.6874,53826.0
2022-11-17 09:30:00,291.23,292.53,290.22,290.22,12124.0,285.511,286.7855,284.5208,284.5208,12124.0
2022-11-17 10:00:00,290.0,291.27,289.83,290.65,26425.0,284.3052,285.5502,284.1385,284.9424,26425.0
2022-11-17 10:30:00,290.49,290.49,288.94,288.94,10747.0,284.7855,284.7855,283.266,283.266,10747.0
2022-11-17 11:00:00,288.79,290.09,288.44,290.09,45804.0,283.1189,284.3934,282.7758,284.3934,45804.0
2022-11-17 11:30:00,290.18,292.65,289.94,292.64,41716.0,284.4816,286.9031,284.2463,286.8933,41716.0
2022-11-17 12:00:00,292.76,293.31,292.41,292.48,18397.0,287.011,287.5502,286.6678,286.7365,18397.0
2022-11-17 12:30:00,292.57,292.78,291.77,292.63,31679.0,286.8247,287.0306,286.0404,286.8835,31679.0
2022-11-17 13:00:00,292.77,294.12,292.72,293.93,15125.0,287.0208,288.3442,286.9717,288.158,15125.0
2022-11-17 13:30:00,293.93,293.99,293.02,293.75,13298.0,288.158,288.2168,287.2658,287.9815,13298.0
2022-11-17 14:00:00,293.85,294.1,293.32,293.65,12779.0,288.0796,288.3246,287.56,287.8835,12779.0
2022-11-17 14:30:00,293.55,294.74,293.46,294.59,17780.0,287.7854,288.9521,287.6972,288.805,17780.0
2022-11-17 15:00:00,294.54,294.92,293.68,294.39,49694.0,288.756,289.1285,287.9129,288.6089,49694.0
2022-11-17 15:30:00,294.44,295.85,294.19,295.85,85502.0,288.658,290.0403,288.4129,290.0403,85502.0
2022-11-18 09:30:00,299.24,299.8,297.28,299.73,39658.0,293.3637,293.9127,291.4422,293.8441,39658.0
2022-11-18 10:00:00,299.58,299.94,297.76,297.98,23909.0,293.697,294.05,291.9128,292.1284,23909.0
2022-11-18 10:30:00,298.26,299.92,298.21,298.85,24891.0,292.4029,294.0304,292.3539,292.9814,24891.0
2022-11-18 11:00:00,299.04,300.96,298.42,300.6,40913.0,293.1676,295.0499,292.5598,294.697,40913.0
2022-11-18 11:30:00,300.61,300.81,299.62,300.07,10216.0,294.7068,294.9029,293.7362,294.1774,10216.0
2022-11-18 12:00:00,300.04,300.15,298.03,299.52,36193.0,294.148,294.2558,292.1775,293.6382,36193.0
2022-11-18 12:30:00,299.33,299.75,298.86,299.0,33625.0,293.4519,293.8637,292.9912,293.1284,33625.0
2022-11-18 13:00:00,299.05,300.17,298.95,300.1,28300.0,293.1774,294.2754,293.0794,294.2068,28300.0
2022-11-18 13:30:00,300.12,300.31,298.95,299.23,27094.0,294.2264,294.4127,293.0794,293.3539,27094.0
2022-11-18 14:00:00,299.3,300.3,299.13,300.01,29068.0,293.4225,294.4029,293.2559,294.1186,29068.0
2022-11-18 14:30:00,300.07,300.25,299.38,299.58,27725.0,294.1774,294.3539,293.501,293.697,27725.0
2022-11-18 15:00:00,299.71,301.0,299.71,301.0,43425.0,293.8245,295.0891,293.8245,295.0891,43425.0
2022-11-18 15:30:00,301.07,302.06,300.39,301.5,94006.0,295.1578,296.1283,294.4911,295.5793,94006.0
2022-11-21 09:30:00,301.62,303.59,299.05,303.59,28843.0,295.697,297.6283,293.1774,297.6283,28843.0
2022-11-21 10:00:00,303.61,304.46,303.6,304.46,14708.0,297.6479,298.4812,297.6381,298.4812,14708.0
2022-11-21 10:30:00,304.39,304.79,302.5,302.76,27508.0,298.4126,298.8047,296.5597,296.8146,27508.0
2022-11-21 11:00:00,303.04,303.04,301.85,301.85,13028.0,297.0891,297.0891,295.9225,295.9225,13028.0
2022-11-21 11:30:00,302.0,302.0,301.08,301.25,19763.0,296.0695,296.0695,295.1676,295.3342,19763.0
2022-11-21 12:00:00,301.28,302.53,301.25,302.28,21449.0,295.3636,296.5891,295.3342,296.344,21449.0
2022-11-21 12:30:00,302.13,302.22,301.28,302.0,16618.0,296.197,296.2852,295.3636,296.0695,16618.0
2022-11-21 13:00:00,302.04,302.7,302.04,302.52,11030.0,296.1087,296.7558,296.1087,296.5793,11030.0
2022-11-21 13:30:00,302.43,302.62,301.52,301.52,10820.0,296.4911,296.6773,295.5989,295.5989,10820.0
2022-11-21 14:00:00,301.67,302.26,301.36,301.96,16612.0,295.746,296.3244,295.4421,296.0303,16612.0
2022-11-21 14:30:00,301.97,302.56,301.95,302.37,11932.0,296.0401,296.6185,296.0205,296.4322,11932.0
2022-11-21 15:00:00,302.26,302.65,301.59,301.76,31985.0,296.3244,296.7067,295.6676,295.8342,31985.0
2022-11-21 15:30:00,301.76,302.08,300.93,301.82,59991.0,295.8342,296.1479,295.0205,295.893,59991.0
2022-11-22 09:30:00,302.42,303.64,301.52,303.36,53278.0,296.4813,297.6773,295.5989,297.4028,53278.0
2022-11-22 10:00:00,303.51,303.61,302.37,302.72,19383.0,297.5499,297.6479,296.4322,296.7754,19383.0
2022-11-22 10:30:00,302.76,302.77,301.8,301.9,15967.0,296.8146,296.8244,295.8734,295.9715,15967.0
2022-11-22 11:00:00,301.82,302.45,301.6,302.36,11069.0,295.893,296.5107,295.6774,296.4224,11069.0
2022-11-22 11:30:00,302.27,302.29,301.78,301.97,12627.0,296.3342,296.3538,295.8538,296.0401,12627.0
2022-11-22 12:00:00,302.06,302.21,300.92,300.92,18958.0,296.1283,296.2754,295.0107,295.0107,18958.0
2022-11-22 12:30:00,300.88,302.0,300.87,301.87,16591.0,294.9715,296.0695,294.9617,295.9421,16591.0
2022-11-22 13:00:00,301.83,302.09,301.5,302.09,15303.0,295.9028,296.1577,295.5793,296.1577,15303.0
2022-11-22 13:30:00,302.01,302.37,301.68,302.31,15052.0,296.0793,296.4322,295.7558,296.3734,15052.0
2022-11-22 14:00:00,302.41,303.14,302.36,302.86,15066.0,296.4715,297.1871,296.4224,296.9126,15066.0
2022-11-22 14:30:00,302.75,303.84,302.65,303.79,25638.0,296.8048,297.8734,296.7067,297.8244,25638.0
2022-11-22 15:00:00,303.72,304.07,303.6,303.71,15756.0,297.7557,298.0989,297.6381,297.7459,15756.0
2022-11-22 15:30:00,303.66,303.92,303.06,303.79,70449.0,297.6969,297.9518,297.1087,297.8244,70449.0
2022-11-23 09:30:00,303.79,305.48,302.62,304.66,21559.0,297.8244,299.4812,296.6773,298.6773,21559.0
2022-11-23 10:00:00,304.81,305.19,304.21,305.04,10436.0,298.8243,299.1969,298.2361,299.0498,10436.0
2022-11-23 10:30:00,305.26,305.41,304.41,304.47,14236.0,299.2655,299.4125,298.4322,298.491,14236.0
2022-11-23 11:00:00,304.61,305.42,304.6,305.12,69114.0,298.6283,299.4223,298.6184,299.1282,69114.0
2022-11-23 11:30:00,305.05,305.05,303.56,303.87,25888.0,299.0596,299.0596,297.5989,297.9028,25888.0
2022-11-23 12:00:00,303.67,304.75,303.67,304.7,7150.0,297.7067,298.7655,297.7067,298.7165,7150.0
2022-11-23 12:30:00,304.7,304.8,304.1,304.24,8402.0,298.7165,298.8145,298.1283,298.2655,8402.0
2022-11-23 13:00:00,304.19,304.76,304.17,304.64,6851.0,298.2165,298.7753,298.1969,298.6577,6851.0
2022-11-23 13:30:00,304.76,304.85,304.24,304.57,14210.0,298.7753,298.8635,298.2655,298.589,14210.0
2022-11-23 14:00:00,304.51,304.96,304.09,304.47,27604.0,298.5302,298.9714,298.1185,298.491,27604.0
2022-11-23 14:30:00,304.43,304.79,303.75,304.69,17361.0,298.4518,298.8047,297.7851,298.7067,17361.0
2022-11-23 15:00:00,304.49,305.0,304.35,304.36,13931.0,298.5106,299.0106,298.3734,298.3832,13931.0
2022-11-23 15:30:00,304.28,304.56,304.08,304.36,28605.0,298.3047,298.5792,298.1087,298.3832,28605.0
2022-11-25 09:30:00,304.83,304.97,302.57,303.97,32263.0,298.8439,298.9812,296.6283,298.0008,32263.0
2022-11-25 10:00:00,303.96,305.84,303.35,305.65,18579.0,297.991,299.8341,297.393,299.6478,18579.0
2022-11-25 10:30:00,305.66,306.86,305.56,306.41,8705.0,299.6576,300.8341,299.5596,300.3929,8705.0
2022-11-25 11:00:00,306.56,307.32,306.44,306.69,9069.0,300.54,301.285,300.4223,300.6674,9069.0
2022-11-25 11:30:00,306.78,307.57,306.6,307.35,9908.0,300.7556,301.5301,300.5792,301.3144,9908.0
2022-11-25 12:00:00,307.44,308.14,307.13,307.96,11747.0,301.4027,302.0889,301.0988,301.9125,11747.0
2022-11-25 12:30:00,307.93,308.02,306.81,307.2,23657.0,301.8831,301.9713,300.7851,301.1674,23657.0
2022-11-28 09:30:00,305.26,307.84,304.72,307.45,37798.0,299.2655,301.7948,298.7361,301.4125,37798.0
2022-11-28 10:00:00,307.35,308.09,306.61,307.61,66586.0,301.3144,302.0399,300.589,301.5693,66586.0
2022-11-28 10:30:00,307.56,307.84,306.16,306.72,56764.0,301.5203,301.7948,300.1478,300.6968,56764.0
2022-11-28 11:00:00,306.71,307.62,306.7,306.88,39830.0,300.687,301.5791,300.6772,300.8537,39830.0
2022-11-28 11:30:00,306.8,307.51,306.79,307.24,9211.0,300.7752,301.4713,300.7654,301.2066,9211.0
2022-11-28 12:00:00,307.2,307.5,306.65,307.09,18571.0,301.1674,301.4615,300.6282,301.0596,18571.0
2022-11-28 12:30:00,307.18,307.3,306.42,306.71,17093.0,301.1478,301.2654,300.4027,300.687,17093.0
2022-11-28 13:00:00,306.63,306.75,306.15,306.36,22025.0,300.6086,300.7262,300.138,300.3439,22025.0
2022-11-28 13:30:00,306.25,306.68,305.91,306.14,24134.0,300.236,300.6576,299.9027,300.1282,24134.0
2022-11-28 14:00:00,306.14,306.24,305.42,305.94,17119.0,300.1282,300.2262,299.4223,299.9321,17119.0
2022-11-28 14:30:00,306.04,306.21,305.48,305.61,19395.0,300.0302,300.1968,299.4812,299.6086,19395.0
2022-11-28 15:00:00,305.53,305.79,304.91,305.03,39031.0,299.5302,299.7851,298.9224,299.04,39031.0
2022-11-28 15:30:00,305.0,305.8,304.86,305.37,109888.0,299.0106,299.7949,298.8733,299.3733,109888.0
2022-11-29 09:30:00,304.24,305.94,304.24,305.14,23503.0,298.2655,299.9321,298.2655,299.1478,23503.0
2022-11-29 10:00:00,305.19,306.49,304.96,306.49,13831.0,299.1969,300.4713,298.9714,300.4713,13831.0
2022-11-29 10:30:00,306.63,306.91,305.19,305.97,21229.0,300.6086,300.8831,299.1969,299.9615,21229.0
2022-11-29 11:00:00,306.06,306.21,304.78,305.12,49664.0,300.0498,300.1968,298.7949,299.1282,49664.0
2022-11-29 11:30:00,305.36,305.65,304.98,305.5,16327.0,299.3635,299.6478,298.991,299.5008,16327.0
2022-11-29 12:00:00,305.54,305.54,303.66,303.96,9449.0,299.54,299.54,297.6969,297.991,9449.0
2022-11-29 12:30:00,303.95,304.81,303.85,304.41,13920.0,297.9812,298.8243,297.8832,298.4322,13920.0
2022-11-29 13:00:00,304.29,304.68,303.7,304.06,9145.0,298.3145,298.6969,297.7361,298.0891,9145.0
2022-11-29 13:30:00,303.98,304.39,303.78,303.78,12812.0,298.0106,298.4126,297.8146,297.8146,12812.0
2022-11-29 14:00:00,303.93,304.8,303.13,303.15,19520.0,297.9616,298.8145,297.1773,297.1969,19520.0
2022-11-29 14:30:00,303.09,303.1,302.18,302.77,16339.0,297.1381,297.1479,296.246,296.8244,16339.0
2022-11-29 15:00:00,302.69,303.25,302.42,302.96,27253.0,296.746,297.295,296.4813,297.0107,27253.0
2022-11-29 15:30:00,303.03,303.21,302.25,302.59,67612.0,297.0793,297.2557,296.3146,296.6479,67612.0
2022-11-30 09:30:00,301.51,303.65,300.75,302.84,19068.0,295.5891,297.6871,294.8441,296.893,19068.0
2022-11-30 10:00:00,302.7,303.72,302.09,302.28,9868.0,296.7558,297.7557,296.1577,296.344,9868.0
2022-11-30 10:30:00,302.14,303.05,301.99,302.29,11518.0,296.2068,297.0989,296.0597,296.3538,11518.0
2022-11-30 11:00:00,302.26,302.26,301.39,301.5,14282.0,296.3244,296.3244,295.4715,295.5793,14282.0
2022-11-30 11:30:00,301.6,301.92,301.13,301.5,17923.0,295.6774,295.9911,295.2166,295.5793,17923.0
2022-11-30 12:00:00,301.5,301.84,300.99,301.26,12499.0,295.5793,295.9126,295.0793,295.344,12499.0
2022-11-30 12:30:00,301.38,301.63,300.84,301.16,7599.0,295.4617,295.7068,294.9323,295.246,7599.0
2022-11-30 13:00:00,301.17,301.73,301.17,301.66,17474.0,295.2558,295.8048,295.2558,295.7362,17474.0
2022-11-30 13:30:00,301.52,304.17,301.41,303.94,66982.0,295.5989,298.1969,295.4911,297.9714,66982.0
2022-11-30 14:00:00,303.97,306.39,303.97,305.46,40430.0,298.0008,300.3733,298.0008,299.4616,40430.0
2022-11-30 14:30:00,305.41,305.79,304.8,305.64,55463.0,299.4125,299.7851,298.8145,299.638,55463.0
2022-11-30 15:00:00,305.62,308.08,305.62,307.85,44830.0,299.6184,302.0301,299.6184,301.8046,44830.0
2022-11-30 15:30:00,307.9,309.0,307.4,308.25,187287.0,301.8536,302.932,301.3635,302.1968,187287.0
2022-12-01 09:30:00,310.0,310.0,306.72,308.57,23824.0,303.9124,303.9124,300.6968,302.5105,23824.0
2022-12-01 10:00:00,308.84,309.05,304.31,304.58,17807.0,302.7752,302.9811,298.3341,298.5988,17807.0
2022-12-01 10:30:00,304.72,305.45,304.28,305.16,40036.0,298.7361,299.4518,298.3047,299.1675,40036.0
2022-12-01 11:00:00,305.39,305.39,303.62,304.05,18446.0,299.3929,299.3929,297.6577,298.0792,18446.0
2022-12-01 11:30:00,304.07,305.02,303.76,304.39,14409.0,298.0989,299.0302,297.7949,298.4126,14409.0
2022-12-01 12:00:00,304.47,304.8,303.82,304.54,19023.0,298.491,298.8145,297.8538,298.5596,19023.0
2022-12-01 12:30:00,304.43,304.81,303.67,303.67,31797.0,298.4518,298.8243,297.7067,297.7067,31797.0
2022-12-01 13:00:00,303.69,304.07,302.97,303.94,18237.0,297.7263,298.0989,297.0205,297.9714,18237.0
2022-12-01 13:30:00,303.77,304.04,302.98,303.83,49984.0,297.8047,298.0694,297.0303,297.8636,49984.0
2022-12-01 14:00:00,303.73,303.81,303.25,303.62,28183.0,297.7655,297.844,297.295,297.6577,28183.0
2022-12-01 14:30:00,303.62,303.88,303.24,303.71,28679.0,297.6577,297.9126,297.2852,297.7459,28679.0
2022-12-01 15:00:00,303.71,303.78,302.38,302.64,62405.0,297.7459,297.8146,296.442,296.6969,62405.0
2022-12-01 15:30:00,302.65,303.3,302.36,302.99,167767.0,296.7067,297.344,296.4224,297.0401,167767.0
2022-12-02 09:30:00,300.02,302.92,299.58,301.58,78808.0,294.1284,296.9714,293.697,295.6578,78808.0
2022-12-02 10:00:00,301.81,303.39,301.27,301.9,31107.0,295.8832,297.4322,295.3538,295.9715,31107.0
2022-12-02 10:30:00,301.71,303.93,301.71,303.05,34037.0,295.7852,297.9616,295.7852,297.0989,34037.0
2022-12-02 11:00:00,303.04,304.28,302.65,303.93,23968.0,297.0891,298.3047,296.7067,297.9616,23968.0
2022-12-02 11:30:00,303.85,305.43,303.81,305.32,21782.0,297.8832,299.4321,297.844,299.3243,21782.0
2022-12-02 12:00:00,305.4,306.22,305.21,305.63,14633.0,299.4027,300.2066,299.2165,299.6282,14633.0
2022-12-02 12:30:00,305.72,306.04,305.02,305.02,17999.0,299.7165,300.0302,299.0302,299.0302,17999.0
2022-12-02 13:00:00,305.11,305.91,305.11,305.82,13184.0,299.1184,299.9027,299.1184,299.8145,13184.0
2022-12-02 13:30:00,305.82,306.49,305.69,306.38,9713.0,299.8145,300.4713,299.687,300.3635,9713.0
2022-12-02 14:00:00,306.43,306.61,305.71,306.35,12337.0,300.4125,300.589,299.7067,300.3341,12337.0
2022-12-02 14:30:00,306.19,307.68,306.08,307.5,10312.0,300.1772,301.638,300.0694,301.4615,10312.0
2022-12-02 15:00:00,307.66,307.93,307.28,307.38,39194.0,301.6184,301.8831,301.2458,301.3439,39194.0
2022-12-02 15:30:00,307.36,307.36,306.35,306.63,95902.0,301.3242,301.3242,300.3341,300.6086,95902.0
2022-12-05 09:30:00,305.25,310.9,305.25,309.86,68822.0,299.2557,304.7947,299.2557,303.7752,68822.0
2022-12-05 10:00:00,309.7,310.14,308.25,309.85,41524.0,303.6183,304.0497,302.1968,303.7654,41524.0
2022-12-05 10:30:00,309.85,311.45,309.78,310.09,33749.0,303.7654,305.3339,303.6967,304.0006,33749.0
2022-12-05 11:00:00,310.21,310.61,309.42,309.82,15507.0,304.1183,304.5104,303.3438,303.7359,15507.0
2022-12-05 11:30:00,309.84,310.16,308.69,308.76,15920.0,303.7555,304.0693,302.6281,302.6968,15920.0
2022-12-05 12:00:00,308.75,309.77,308.65,309.44,24515.0,302.687,303.6869,302.5889,303.3634,24515.0
2022-12-05 12:30:00,309.33,309.34,308.57,308.73,16140.0,303.2556,303.2654,302.5105,302.6673,16140.0
2022-12-05 13:00:00,308.65,309.32,308.48,309.17,34261.0,302.5889,303.2458,302.4223,303.0987,34261.0
2022-12-05 13:30:00,309.19,309.29,307.79,307.79,25744.0,303.1183,303.2163,301.7458,301.7458,25744.0
2022-12-05 14:00:00,307.87,308.25,307.41,307.95,18746.0,301.8242,302.1968,301.3733,301.9027,18746.0
2022-12-05 14:30:00,307.74,308.18,307.21,308.16,22176.0,301.6968,302.1281,301.1772,302.1085,22176.0
2022-12-05 15:00:00,308.18,308.79,307.59,307.66,37892.0,302.1281,302.7262,301.5497,301.6184,37892.0
2022-12-05 15:30:00,307.73,309.4,307.45,308.96,115246.0,301.687,303.3242,301.4125,302.8928,115246.0
2022-12-06 09:30:00,309.04,309.63,307.99,308.6,28423.0,302.9713,303.5497,301.9419,302.5399,28423.0
2022-12-06 10:00:00,308.68,309.82,308.17,309.23,22784.0,302.6183,303.7359,302.1183,303.1575,22784.0
2022-12-06 10:30:00,309.36,309.75,308.96,309.38,74045.0,303.285,303.6673,302.8928,303.3046,74045.0
2022-12-06 11:00:00,309.42,310.26,309.26,309.66,29251.0,303.3438,304.1673,303.1869,303.5791,29251.0
2022-12-06 11:30:00,309.61,310.0,309.26,309.7,9916.0,303.5301,303.9124,303.1869,303.6183,9916.0
2022-12-06 12:00:00,309.87,310.2,308.75,308.75,11902.0,303.785,304.1085,302.687,302.687,11902.0
2022-12-06 12:30:00,308.7,309.47,308.35,308.64,22901.0,302.6379,303.3928,302.2948,302.5791,22901.0
2022-12-06 13:00:00,308.69,308.69,307.96,308.02,19617.0,302.6281,302.6281,301.9125,301.9713,19617.0
2022-12-06 13:30:00,308.0,309.17,307.94,308.91,33947.0,301.9517,303.0987,301.8929,302.8438,33947.0
2022-12-06 14:00:00,308.85,308.85,307.69,307.78,30792.0,302.785,302.785,301.6478,301.736,30792.0
2022-12-06 14:30:00,307.76,309.07,307.44,308.97,22983.0,301.7164,303.0007,301.4027,302.9026,22983.0
2022-12-06 15:00:00,309.05,309.13,307.66,307.73,28141.0,302.9811,303.0595,301.6184,301.687,28141.0
2022-12-06 15:30:00,307.82,308.52,307.69,307.96,60573.0,301.7752,302.4615,301.6478,301.9125,60573.0
2022-12-07 09:30:00,308.0,309.26,306.65,307.45,23492.0,301.9517,303.1869,300.6282,301.4125,23492.0
2022-12-07 10:00:00,307.3,308.29,306.74,307.56,33326.0,301.2654,302.236,300.7164,301.5203,33326.0
2022-12-07 10:30:00,307.9,308.25,306.97,308.13,30129.0,301.8536,302.1968,300.9419,302.0791,30129.0
2022-12-07 11:00:00,308.27,309.25,307.15,307.22,42989.0,302.2164,303.1771,301.1184,301.187,42989.0
2022-12-07 11:30:00,306.78,307.61,306.61,307.52,11856.0,300.7556,301.5693,300.589,301.4811,11856.0
2022-12-07 12:00:00,307.36,307.36,305.78,305.78,51956.0,301.3242,301.3242,299.7753,299.7753,51956.0
2022-12-07 12:30:00,306.0,306.17,305.65,305.67,18770.0,299.991,300.1576,299.6478,299.6674,18770.0
2022-12-07 13:00:00,305.69,305.91,304.82,305.53,9668.0,299.687,299.9027,298.8341,299.5302,9668.0
2022-12-07 13:30:00,305.43,305.56,304.85,305.0,7602.0,299.4321,299.5596,298.8635,299.0106,7602.0
2022-12-07 14:00:00,304.96,304.98,304.36,304.37,10188.0,298.9714,298.991,298.3832,298.393,10188.0
2022-12-07 14:30:00,304.36,304.86,303.94,304.03,9796.0,298.3832,298.8733,297.9714,298.0596,9796.0
2022-12-07 15:00:00,304.04,304.14,303.43,304.1,22208.0,298.0694,298.1675,297.4714,298.1283,22208.0
2022-12-07 15:30:00,304.1,304.5,304.0,304.11,61403.0,298.1283,298.5204,298.0302,298.1381,61403.0
2022-12-08 09:30:00,303.31,305.35,302.91,305.07,72510.0,297.3538,299.3537,296.9616,299.0792,72510.0
2022-12-08 10:00:00,305.11,305.52,304.4,304.76,19482.0,299.1184,299.5204,298.4224,298.7753,19482.0
2022-12-08 10:30:00,304.91,305.13,304.31,304.48,22135.0,298.9224,299.138,298.3341,298.5008,22135.0
2022-12-08 11:00:00,304.56,304.56,302.63,303.76,23136.0,298.5792,298.5792,296.6871,297.7949,23136.0
2022-12-08 11:30:00,303.75,304.68,303.75,304.51,11321.0,297.7851,298.6969,297.7851,298.5302,11321.0
2022-12-08 12:00:00,304.45,304.9,304.39,304.72,30104.0,298.4714,298.9126,298.4126,298.7361,30104.0
2022-12-08 12:30:00,304.76,304.76,303.58,304.15,14420.0,298.7753,298.7753,297.6185,298.1773,14420.0
2022-12-08 13:00:00,304.11,304.31,303.91,304.27,15865.0,298.1381,298.3341,297.942,298.2949,15865.0
2022-12-08 13:30:00,304.43,304.75,304.08,304.25,28304.0,298.4518,298.7655,298.1087,298.2753,28304.0
2022-12-08 14:00:00,304.14,304.14,302.8,303.88,13877.0,298.1675,298.1675,296.8538,297.9126,13877.0
2022-12-08 14:30:00,303.78,304.97,303.67,304.55,30014.0,297.8146,298.9812,297.7067,298.5694,30014.0
2022-12-08 15:00:00,304.62,305.66,304.33,305.66,16868.0,298.6381,299.6576,298.3538,299.6576,16868.0
2022-12-08 15:30:00,305.69,306.68,305.09,306.46,112110.0,299.687,300.6576,299.0988,300.4419,112110.0
2022-12-09 09:30:00,306.5,307.44,305.12,305.94,17750.0,300.4811,301.4027,299.1282,299.9321,17750.0
2022-12-09 10:00:00,306.11,307.23,305.53,307.23,16598.0,300.0988,301.1968,299.5302,301.1968,16598.0
2022-12-09 10:30:00,307.16,307.57,305.68,306.18,23558.0,301.1282,301.5301,299.6772,300.1674,23558.0
2022-12-09 11:00:00,306.36,306.36,305.67,306.18,17592.0,300.3439,300.3439,299.6674,300.1674,17592.0
2022-12-09 11:30:00,306.1,307.31,305.71,307.02,12212.0,300.089,301.2752,299.7067,300.9909,12212.0
2022-12-09 12:00:00,307.12,307.21,306.61,306.7,14372.0,301.089,301.1772,300.589,300.6772,14372.0
2022-12-09 12:30:00,306.64,307.28,306.56,307.17,16999.0,300.6184,301.2458,300.54,301.138,16999.0
2022-12-09 13:00:00,307.13,307.93,306.9,307.44,23582.0,301.0988,301.8831,300.8733,301.4027,23582.0
2022-12-09 13:30:00,307.37,307.65,307.01,307.42,11934.0,301.3341,301.6086,300.9811,301.3831,11934.0
2022-12-09 14:00:00,307.26,307.26,306.57,307.02,13827.0,301.2262,301.2262,300.5498,300.9909,13827.0
2022-12-09 14:30:00,307.13,308.07,307.03,307.84,13753.0,301.0988,302.0203,301.0007,301.7948,13753.0
2022-12-09 15:00:00,307.9,308.35,307.75,307.81,47686.0,301.8536,302.2948,301.7066,301.7654,47686.0
2022-12-09 15:30:00,307.82,307.99,305.6,305.7,75345.0,301.7752,301.9419,299.5988,299.6968,75345.0
2022-12-12 09:30:00,306.62,306.99,304.46,305.05,22641.0,300.5988,300.9615,298.4812,299.0596,22641.0
2022-12-12 10:00:00,305.05,305.24,304.0,304.85,31156.0,299.0596,299.2459,298.0302,298.8635,31156.0
2022-12-12 10:30:00,304.9,305.65,304.11,304.3,26508.0,298.9126,299.6478,298.1381,298.3243,26508.0
2022-12-12 11:00:00,304.41,305.86,303.96,305.49,25756.0,298.4322,299.8537,297.991,299.491,25756.0
2022-12-12 11:30:00,305.5,305.89,305.47,305.58,15449.0,299.5008,299.8831,299.4714,299.5792,15449.0
2022-12-12 12:00:00,305.85,306.14,305.09,305.65,14039.0,299.8439,300.1282,299.0988,299.6478,14039.0
2022-12-12 12:30:00,305.68,306.71,305.59,306.52,12540.0,299.6772,300.687,299.589,300.5007,12540.0
2022-12-12 13:00:00,306.54,306.87,306.26,306.87,13301.0,300.5204,300.8439,300.2459,300.8439,13301.0
2022-12-12 13:30:00,306.9,307.23,306.28,306.28,12645.0,300.8733,301.1968,300.2655,300.2655,12645.0
2022-12-12 14:00:00,306.44,306.59,305.52,305.9,13814.0,300.4223,300.5694,299.5204,299.8929,13814.0
2022-12-12 14:30:00,305.9,306.52,305.8,306.47,10665.0,299.8929,300.5007,299.7949,300.4517,10665.0
2022-12-12 15:00:00,306.57,308.04,306.51,307.95,23501.0,300.5498,301.9909,300.4909,301.9027,23501.0
2022-12-12 15:30:00,307.89,308.55,306.89,307.61,110668.0,301.8438,302.4909,300.8635,301.5693,110668.0
2022-12-13 09:30:00,313.29,314.46,308.48,311.53,44697.0,307.1378,308.2848,302.4223,305.4124,44697.0
2022-12-13 10:00:00,312.31,312.82,309.47,310.65,43436.0,306.177,306.677,303.3928,304.5496,43436.0
2022-12-13 10:30:00,310.62,311.57,309.71,311.24,27115.0,304.5202,305.4516,303.6281,305.1281,27115.0
2022-12-13 11:00:00,311.12,312.19,310.78,311.45,12420.0,305.0104,306.0594,304.6771,305.3339,12420.0
2022-12-13 11:30:00,311.52,312.5,309.96,310.71,18199.0,305.4026,306.3633,303.8732,304.6085,18199.0
2022-12-13 12:00:00,310.55,311.12,308.72,309.23,14408.0,304.4516,305.0104,302.6575,303.1575,14408.0
2022-12-13 12:30:00,309.25,309.67,308.42,309.2,32706.0,303.1771,303.5889,302.3634,303.1281,32706.0
2022-12-13 13:00:00,309.2,310.89,308.76,310.62,37083.0,303.1281,304.7849,302.6968,304.5202,37083.0
2022-12-13 13:30:00,310.69,310.71,309.04,309.85,19400.0,304.5889,304.6085,302.9713,303.7654,19400.0
2022-12-13 14:00:00,309.77,310.11,309.37,309.9,11656.0,303.6869,304.0202,303.2948,303.8144,11656.0
2022-12-13 14:30:00,309.9,310.99,309.49,309.95,19857.0,303.8144,304.883,303.4124,303.8634,19857.0
2022-12-13 15:00:00,309.87,310.17,308.66,310.02,23055.0,303.785,304.0791,302.5987,303.932,23055.0
2022-12-13 15:30:00,310.16,311.0,309.68,310.0,82060.0,304.0693,304.8928,303.5987,303.9124,82060.0
2022-12-14 09:30:00,309.16,313.23,309.16,313.11,23773.0,303.0889,307.079,303.0889,306.9613,23773.0
2022-12-14 10:00:00,313.23,313.62,312.72,313.1,25668.0,307.079,307.4613,306.579,306.9515,25668.0
2022-12-14 10:30:00,312.96,314.15,312.95,313.53,25440.0,306.8143,307.9809,306.8045,307.3731,25440.0
2022-12-14 11:00:00,313.69,314.16,313.28,314.15,14517.0,307.5299,307.9907,307.128,307.9809,14517.0
2022-12-14 11:30:00,314.11,314.64,313.91,314.24,15637.0,307.9417,308.4613,307.7456,308.0691,15637.0
2022-12-14 12:00:00,314.15,314.16,313.19,313.25,14032.0,307.9809,307.9907,307.0398,307.0986,14032.0
2022-12-14 12:30:00,313.2,313.78,313.04,313.05,13970.0,307.0496,307.6182,306.8927,306.9025,13970.0
2022-12-14 13:00:00,313.05,313.62,312.81,313.21,10635.0,306.9025,307.4613,306.6672,307.0594,10635.0
2022-12-14 13:30:00,313.23,313.34,312.21,312.22,17869.0,307.079,307.1868,306.079,306.0888,17869.0
2022-12-14 14:00:00,312.52,312.52,307.47,308.49,69042.0,306.3829,306.3829,301.4321,302.4321,69042.0
2022-12-14 14:30:00,308.23,309.72,306.42,309.29,91648.0,302.1772,303.6379,300.4027,303.2163,91648.0
2022-12-14 15:00:00,309.18,310.58,307.77,307.77,37557.0,303.1085,304.481,301.7262,301.7262,37557.0
2022-12-14 15:30:00,307.68,308.08,306.06,306.19,120836.0,301.638,302.0301,300.0498,300.1772,120836.0
2022-12-15 09:30:00,301.35,303.91,299.16,299.23,97136.0,295.4323,297.942,293.2853,293.3539,97136.0
2022-12-15 10:00:00,299.65,301.33,298.58,301.32,26413.0,293.7657,295.4127,292.7167,295.4029,26413.0
2022-12-15 10:30:00,301.36,302.79,300.56,300.73,35366.0,295.4421,296.844,294.6578,294.8244,35366.0
2022-12-15 11:00:00,300.58,301.74,300.24,301.6,30193.0,294.6774,295.8146,294.3441,295.6774,30193.0
2022-12-15 11:30:00,301.85,302.19,300.61,301.07,22618.0,295.9225,296.2558,294.7068,295.1578,22618.0
2022-12-15 12:00:00,301.38,302.65,301.31,301.78,27442.0,295.4617,296.7067,295.3931,295.8538,27442.0
2022-12-15 12:30:00,301.69,302.37,301.08,301.2,19082.0,295.7656,296.4322,295.1676,295.2852,19082.0
2022-12-15 13:00:00,301.38,301.57,300.73,301.02,12957.0,295.4617,295.648,294.8244,295.1088,12957.0
2022-12-15 13:30:00,300.91,302.42,300.81,302.36,26653.0,295.0009,296.4813,294.9029,296.4224,26653.0
2022-12-15 14:00:00,302.37,303.16,301.99,303.05,27833.0,296.4322,297.2067,296.0597,297.0989,27833.0
2022-12-15 14:30:00,302.98,304.75,302.92,304.75,23410.0,297.0303,298.7655,296.9714,298.7655,23410.0
2022-12-15 15:00:00,304.76,305.83,304.09,304.7,35691.0,298.7753,299.8243,298.1185,298.7165,35691.0
2022-12-15 15:30:00,304.63,304.94,303.25,303.67,87306.0,298.6479,298.9518,297.295,297.7067,87306.0
2022-12-16 09:30:00,301.03,301.03,297.55,297.81,141216.0,295.1186,295.1186,291.7069,291.9618,141216.0
2022-12-16 10:00:00,298.06,298.22,296.05,296.24,39310.0,292.2069,292.3637,290.2363,290.4226,39310.0
2022-12-16 10:30:00,296.29,297.79,295.4,297.79,24708.0,290.4716,291.9422,289.5991,291.9422,24708.0
2022-12-16 11:00:00,297.83,298.98,297.18,298.98,22098.0,291.9814,293.1088,291.3442,293.1088,22098.0
2022-12-16 11:30:00,299.03,299.45,297.15,297.38,25717.0,293.1578,293.5696,291.3147,291.5402,25717.0
2022-12-16 12:00:00,297.42,297.93,297.23,297.7,19687.0,291.5794,292.0794,291.3932,291.8539,19687.0
2022-12-16 12:30:00,297.62,297.79,296.44,296.68,13133.0,291.7755,291.9422,290.6187,290.854,13133.0
2022-12-16 13:00:00,296.61,297.13,296.04,296.05,15839.0,290.7854,291.2951,290.2265,290.2363,15839.0
2022-12-16 13:30:00,296.02,296.67,295.53,296.01,25947.0,290.2069,290.8442,289.7266,290.1971,25947.0
2022-12-16 14:00:00,296.27,296.62,295.66,295.95,45845.0,290.452,290.7952,289.854,290.1383,45845.0
2022-12-16 14:30:00,295.78,296.92,294.99,296.75,33540.0,289.9717,291.0893,289.1972,290.9226,33540.0
2022-12-16 15:00:00,296.78,298.13,296.42,297.79,33753.0,290.952,292.2755,290.5991,291.9422,33753.0
2022-12-16 15:30:00,297.8,299.38,297.8,298.47,115213.0,291.952,293.501,291.952,292.6088,115213.0
2022-12-19 09:30:00,296.92,298.41,295.18,296.1,60486.0,291.0893,292.55,289.3834,290.2854,60486.0
2022-12-19 10:00:00,296.13,300.05,295.58,300.05,28821.0,290.3148,294.1578,289.7756,294.1578,28821.0
2022-12-19 10:30:00,299.77,299.82,298.56,299.03,30088.0,293.8833,293.9323,292.6971,293.1578,30088.0
2022-12-19 11:00:00,298.86,298.86,297.8,298.04,16936.0,292.9912,292.9912,291.952,292.1873,16936.0
2022-12-19 11:30:00,297.95,298.08,296.84,298.0,28232.0,292.099,292.2265,291.0108,292.1481,28232.0
2022-12-19 12:00:00,297.9,298.23,296.96,297.0,15422.0,292.05,292.3735,291.1285,291.1677,15422.0
2022-12-19 12:30:00,296.99,297.31,296.67,297.19,17584.0,291.1579,291.4716,290.8442,291.354,17584.0
2022-12-19 13:00:00,297.19,297.71,296.23,297.24,39602.0,291.354,291.8638,290.4128,291.403,39602.0
2022-12-19 13:30:00,297.37,297.62,296.77,297.23,22045.0,291.5304,291.7755,290.9422,291.3932,22045.0
2022-12-19 14:00:00,297.19,297.25,295.94,296.02,34108.0,291.354,291.4128,290.1285,290.2069,34108.0
2022-12-19 14:30:00,296.06,296.56,295.7,296.01,23242.0,290.2462,290.7363,289.8932,290.1971,23242.0
2022-12-19 15:00:00,295.99,297.24,295.66,297.05,46988.0,290.1775,291.403,289.854,291.2167,46988.0
2022-12-19 15:30:00,297.1,297.84,296.65,296.87,102542.0,291.2657,291.9912,290.8246,291.0402,102542.0
2022-12-20 09:30:00,298.74,299.23,295.02,298.96,21813.0,292.8735,293.3539,289.2266,293.0892,21813.0
2022-12-20 10:00:00,298.83,300.47,298.83,299.62,16135.0,292.9618,294.5696,292.9618,293.7362,16135.0
2022-12-20 10:30:00,299.9,300.23,299.12,299.57,15471.0,294.0107,294.3343,293.2461,293.6872,15471.0
2022-12-20 11:00:00,299.53,299.89,298.34,298.41,33896.0,293.648,294.0009,292.4814,292.55,33896.0
2022-12-20 11:30:00,298.28,299.26,298.06,299.26,14963.0,292.4226,293.3833,292.2069,293.3833,14963.0
2022-12-20 12:00:00,299.37,299.71,298.57,299.11,9520.0,293.4912,293.8245,292.7069,293.2363,9520.0
2022-12-20 12:30:00,299.16,299.64,298.77,299.64,11079.0,293.2853,293.7559,292.9029,293.7559,11079.0
2022-12-20 13:00:00,299.61,299.69,298.79,299.19,15299.0,293.7264,293.8049,292.9225,293.3147,15299.0
2022-12-20 13:30:00,299.21,300.24,299.1,299.37,29949.0,293.3343,294.3441,293.2265,293.4912,29949.0
2022-12-20 14:00:00,299.2,299.46,298.34,298.45,10935.0,293.3245,293.5794,292.4814,292.5892,10935.0
2022-12-20 14:30:00,298.5,298.52,297.54,297.79,11242.0,292.6382,292.6578,291.6971,291.9422,11242.0
2022-12-20 15:00:00,297.75,298.47,297.24,298.3,20038.0,291.903,292.6088,291.403,292.4422,20038.0
2022-12-20 15:30:00,298.41,298.59,297.49,297.94,51766.0,292.55,292.7265,291.6481,292.0892,51766.0
2022-12-21 09:30:00,299.62,299.62,298.32,298.86,47173.0,293.7362,293.7362,292.4618,292.9912,47173.0
2022-12-21 10:00:00,299.29,300.27,299.29,299.64,9928.0,293.4127,294.3735,293.4127,293.7559,9928.0
2022-12-21 10:30:00,299.75,300.7,299.74,300.7,10461.0,293.8637,294.795,293.8539,294.795,10461.0
2022-12-21 11:00:00,300.69,301.58,300.61,300.92,7357.0,294.7852,295.6578,294.7068,295.0107,7357.0
2022-12-21 11:30:00,300.97,301.27,299.99,300.45,5996.0,295.0597,295.3538,294.099,294.5499,5996.0
2022-12-21 12:00:00,300.44,301.13,300.18,300.78,7527.0,294.5401,295.2166,294.2852,294.8735,7527.0
2022-12-21 12:30:00,300.88,301.46,300.59,301.46,5519.0,294.9715,295.5401,294.6872,295.5401,5519.0
2022-12-21 13:00:00,301.27,302.09,300.74,300.75,8982.0,295.3538,296.1577,294.8342,294.8441,8982.0
2022-12-21 13:30:00,300.78,301.62,300.78,301.45,14366.0,294.8735,295.697,294.8735,295.5303,14366.0
2022-12-21 14:00:00,301.39,302.07,301.25,301.26,11898.0,295.4715,296.1381,295.3342,295.344,11898.0
2022-12-21 14:30:00,301.28,301.51,300.87,301.44,9697.0,295.3636,295.5891,294.9617,295.5205,9697.0
2022-12-21 15:00:00,301.36,301.66,300.91,301.04,22015.0,295.4421,295.7362,295.0009,295.1284,22015.0
2022-12-21 15:30:00,301.02,303.1,300.92,303.09,100528.0,295.1088,297.1479,295.0107,297.1381,100528.0
2022-12-22 09:30:00,301.44,302.97,300.61,301.24,14088.0,295.5205,297.0205,294.7068,295.3244,14088.0
2022-12-22 10:00:00,301.13,301.13,299.25,300.53,7842.0,295.2166,295.2166,293.3735,294.6284,7842.0
2022-12-22 10:30:00,300.38,300.79,300.0,300.16,12612.0,294.4813,294.8833,294.1088,294.2656,12612.0
2022-12-22 11:00:00,300.04,300.08,299.49,300.01,7874.0,294.148,294.1872,293.6088,294.1186,7874.0
2022-12-22 11:30:00,300.02,300.33,299.46,300.06,6224.0,294.1284,294.4323,293.5794,294.1676,6224.0
2022-12-22 12:00:00,299.92,300.15,298.53,298.53,6618.0,294.0304,294.2558,292.6676,292.6676,6618.0
2022-12-22 12:30:00,298.3,298.65,297.92,298.09,10038.0,292.4422,292.7853,292.0696,292.2363,10038.0
2022-12-22 13:00:00,298.09,298.09,296.72,297.38,8613.0,292.2363,292.2363,290.8932,291.5402,8613.0
2022-12-22 13:30:00,297.27,297.76,296.57,297.49,23956.0,291.4324,291.9128,290.7461,291.6481,23956.0
2022-12-22 14:00:00,297.67,298.46,297.6,298.44,20401.0,291.8245,292.599,291.7559,292.5794,20401.0
2022-12-22 14:30:00,298.48,299.2,298.06,299.08,16200.0,292.6186,293.3245,292.2069,293.2068,16200.0
2022-12-22 15:00:00,298.98,299.92,298.62,299.92,17611.0,293.1088,294.0304,292.7559,294.0304,17611.0
2022-12-22 15:30:00,300.05,300.42,299.17,300.22,46165.0,294.1578,294.5205,293.2951,294.3245,46165.0
2022-12-23 09:30:00,299.21,299.61,298.24,298.35,18015.0,293.3343,293.7264,292.3833,292.4912,18015.0
2022-12-23 10:00:00,298.55,300.55,298.49,300.38,12102.0,292.6873,294.648,292.6284,294.4813,12102.0
2022-12-23 10:30:00,300.51,300.94,299.06,299.31,23596.0,294.6088,295.0303,293.1872,293.4323,23596.0
2022-12-23 11:00:00,299.3,300.39,299.26,300.22,12903.0,293.4225,294.4911,293.3833,294.3245,12903.0
2022-12-23 11:30:00,300.32,301.4,300.32,301.16,9598.0,294.4225,295.4813,294.4225,295.246,9598.0
2022-12-23 12:00:00,301.42,302.15,301.26,301.9,8058.0,295.5009,296.2166,295.344,295.9715,8058.0
2022-12-23 12:30:00,301.92,302.13,301.23,301.31,5123.0,295.9911,296.197,295.3146,295.3931,5123.0
2022-12-23 13:00:00,301.31,301.39,300.98,300.98,6362.0,295.3931,295.4715,295.0695,295.0695,6362.0
2022-12-23 13:30:00,300.88,300.9,299.97,300.9,8753.0,294.9715,294.9911,294.0794,294.9911,8753.0
2022-12-23 14:00:00,300.76,300.76,300.3,300.53,6296.0,294.8539,294.8539,294.4029,294.6284,6296.0
2022-12-23 14:30:00,300.69,300.96,300.26,300.51,33878.0,294.7852,295.0499,294.3637,294.6088,33878.0
2022-12-23 15:00:00,300.73,301.23,300.34,300.4,12405.0,294.8244,295.3146,294.4421,294.5009,12405.0
2022-12-23 15:30:00,300.49,300.8,299.76,300.73,43973.0,294.5892,294.8931,293.8735,294.8244,43973.0
2022-12-27 09:30:00,300.81,301.87,299.56,300.08,11018.0,294.9029,295.9421,293.6774,294.1872,11018.0
2022-12-27 10:00:00,300.11,302.44,299.57,301.88,19250.0,294.2166,296.5009,293.6872,295.9519,19250.0
2022-12-27 10:30:00,301.77,302.17,301.09,301.09,11612.0,295.844,296.2362,295.1774,295.1774,11612.0
2022-12-27 11:00:00,300.95,301.62,300.82,301.14,8786.0,295.0401,295.697,294.9127,295.2264,8786.0
2022-12-27 11:30:00,301.13,301.48,300.75,301.33,13822.0,295.2166,295.5597,294.8441,295.4127,13822.0
2022-12-27 12:00:00,301.46,301.88,300.94,300.94,3999.0,295.5401,295.9519,295.0303,295.0303,3999.0
2022-12-27 12:30:00,300.94,301.28,300.33,300.9,6144.0,295.0303,295.3636,294.4323,294.9911,6144.0
2022-12-27 13:00:00,300.89,301.42,300.83,301.09,5503.0,294.9813,295.5009,294.9225,295.1774,5503.0
2022-12-27 13:30:00,300.75,300.92,300.18,300.22,9406.0,294.8441,295.0107,294.2852,294.3245,9406.0
2022-12-27 14:00:00,300.13,300.58,299.98,300.1,8365.0,294.2362,294.6774,294.0892,294.2068,8365.0
2022-12-27 14:30:00,300.17,300.9,299.8,300.7,9056.0,294.2754,294.9911,293.9127,294.795,9056.0
2022-12-27 15:00:00,300.8,301.61,300.8,301.36,12888.0,294.8931,295.6872,294.8931,295.4421,12888.0
2022-12-27 15:30:00,301.26,301.54,300.65,301.03,38899.0,295.344,295.6185,294.746,295.1186,38899.0
2022-12-28 09:30:00,301.72,302.64,301.08,301.75,11461.0,295.795,296.6969,295.1676,295.8244,11461.0
2022-12-28 10:00:00,301.54,302.11,301.07,301.14,11254.0,295.6185,296.1773,295.1578,295.2264,11254.0
2022-12-28 10:30:00,301.17,301.79,301.0,301.08,10106.0,295.2558,295.8636,295.0891,295.1676,10106.0
2022-12-28 11:00:00,301.12,301.5,300.65,301.37,7121.0,295.2068,295.5793,294.746,295.4519,7121.0
2022-12-28 11:30:00,301.52,301.52,300.34,300.46,4822.0,295.5989,295.5989,294.4421,294.5597,4822.0
2022-12-28 12:00:00,300.55,300.82,300.21,300.54,8261.0,294.648,294.9127,294.3147,294.6382,8261.0
2022-12-28 12:30:00,300.67,301.14,300.21,301.03,6713.0,294.7656,295.2264,294.3147,295.1186,6713.0
2022-12-28 13:00:00,301.02,301.56,300.99,301.46,5129.0,295.1088,295.6381,295.0793,295.5401,5129.0
2022-12-28 13:30:00,301.51,301.54,300.71,301.01,6761.0,295.5891,295.6185,294.8048,295.0989,6761.0
2022-12-28 14:00:00,301.1,301.34,300.24,300.48,5802.0,295.1872,295.4225,294.3441,294.5794,5802.0
2022-12-28 14:30:00,300.47,301.52,300.46,300.87,6070.0,294.5696,295.5989,294.5597,294.9617,6070.0
2022-12-28 15:00:00,300.84,300.96,299.91,300.09,24697.0,294.9323,295.0499,294.0205,294.197,24697.0
2022-12-28 15:30:00,300.16,300.46,299.32,299.36,50038.0,294.2656,294.5597,293.4421,293.4813,50038.0
2022-12-29 09:30:00,301.97,301.97,298.57,301.44,9800.0,296.0401,296.0401,292.7069,295.5205,9800.0
2022-12-29 10:00:00,301.76,302.95,301.46,302.63,8571.0,295.8342,297.0009,295.5401,296.6871,8571.0
2022-12-29 10:30:00,302.73,303.5,302.26,303.04,14923.0,296.7852,297.54,296.3244,297.0891,14923.0
2022-12-29 11:00:00,303.05,303.43,302.2,303.17,15751.0,297.0989,297.4714,296.2656,297.2165,15751.0
2022-12-29 11:30:00,303.25,304.01,303.24,303.81,4723.0,297.295,298.04,297.2852,297.844,4723.0
2022-12-29 12:00:00,303.92,304.2,303.91,304.01,4780.0,297.9518,298.2263,297.942,298.04,4780.0
2022-12-29 12:30:00,303.93,304.54,303.88,304.31,5655.0,297.9616,298.5596,297.9126,298.3341,5655.0
2022-12-29 13:00:00,304.37,304.37,303.39,303.84,5884.0,298.393,298.393,297.4322,297.8734,5884.0
2022-12-29 13:30:00,303.84,303.99,303.39,303.55,6652.0,297.8734,298.0204,297.4322,297.5891,6652.0
2022-12-29 14:00:00,303.61,304.02,303.31,303.61,7048.0,297.6479,298.0498,297.3538,297.6479,7048.0
2022-12-29 14:30:00,303.55,304.15,303.53,303.66,6204.0,297.5891,298.1773,297.5695,297.6969,6204.0
2022-12-29 15:00:00,303.41,304.06,303.25,303.55,9449.0,297.4518,298.0891,297.295,297.5891,9449.0
2022-12-29 15:30:00,303.49,304.21,303.21,303.44,46715.0,297.5302,298.2361,297.2557,297.4812,46715.0
2022-12-30 09:30:00,301.32,302.05,298.85,300.06,11490.0,295.4029,296.1185,292.9814,294.1676,11490.0
2022-12-30 10:00:00,300.3,300.43,299.25,300.09,4595.0,294.4029,294.5303,293.3735,294.197,4595.0
2022-12-30 10:30:00,299.84,300.45,299.45,299.74,5329.0,293.9519,294.5499,293.5696,293.8539,5329.0
2022-12-30 11:00:00,299.61,299.84,299.04,299.28,8018.0,293.7264,293.9519,293.1676,293.4029,8018.0
2022-12-30 11:30:00,299.07,299.94,299.07,299.64,2372.0,293.197,294.05,293.197,293.7559,2372.0
2022-12-30 12:00:00,299.78,299.95,299.57,299.58,6024.0,293.8931,294.0598,293.6872,293.697,6024.0
2022-12-30 12:30:00,299.14,299.4,298.68,299.09,10224.0,293.2657,293.5206,292.8147,293.2167,10224.0
2022-12-30 13:00:00,299.3,299.32,297.43,297.96,5295.0,293.4225,293.4421,291.5892,292.1088,5295.0
2022-12-30 13:30:00,298.17,298.58,297.69,297.69,7966.0,292.3147,292.7167,291.8441,291.8441,7966.0
2022-12-30 14:00:00,297.68,297.74,296.92,297.62,7345.0,291.8343,291.8932,291.0893,291.7755,7345.0
2022-12-30 14:30:00,297.52,297.65,297.29,297.47,5578.0,291.6775,291.8049,291.452,291.6285,5578.0
2022-12-30 15:00:00,297.48,299.31,297.41,298.35,14740.0,291.6383,293.4323,291.5696,292.4912,14740.0
2022-12-30 15:30:00,298.27,300.99,298.19,300.03,63738.0,292.4128,295.0793,292.3343,294.1382,63738.0
2023-01-03 09:30:00,301.05,302.0,297.27,298.08,29471.0,295.1382,296.0695,291.4324,292.2265,29471.0
2023-01-03 10:00:00,298.4,299.74,298.35,299.2,31606.0,292.5402,293.8539,292.4912,293.3245,31606.0
2023-01-03 10:30:00,299.1,300.79,299.1,300.14,14949.0,293.2265,294.8833,293.2265,294.246,14949.0
2023-01-03 11:00:00,300.23,300.24,297.69,298.3,17025.0,294.3343,294.3441,291.8441,292.4422,17025.0
2023-01-03 11:30:00,298.38,298.39,297.47,297.59,6961.0,292.5206,292.5304,291.6285,291.7461,6961.0
2023-01-03 12:00:00,297.59,298.04,296.5,297.07,11862.0,291.7461,292.1873,290.6775,291.2363,11862.0
2023-01-03 12:30:00,297.1,298.25,296.95,297.61,9746.0,291.2657,292.3931,291.1187,291.7657,9746.0
2023-01-03 13:00:00,297.45,298.42,297.23,298.39,7564.0,291.6089,292.5598,291.3932,292.5304,7564.0
2023-01-03 13:30:00,298.42,299.1,298.28,298.94,14117.0,292.5598,293.2265,292.4226,293.0696,14117.0
2023-01-03 14:00:00,298.96,299.01,297.4,297.4,12941.0,293.0892,293.1382,291.5598,291.5598,12941.0
2023-01-03 14:30:00,297.41,298.71,296.87,298.25,9941.0,291.5696,292.8441,291.0402,292.3931,9941.0
2023-01-03 15:00:00,298.52,298.9,297.68,298.14,14473.0,292.6578,293.0304,291.8343,292.2853,14473.0
2023-01-03 15:30:00,298.33,299.78,298.25,299.35,45924.0,292.4716,293.8931,292.3931,293.4715,45924.0
2023-01-04 09:30:00,301.72,302.67,300.18,302.28,20798.0,295.795,296.7263,294.2852,296.344,20798.0
2023-01-04 10:00:00,302.2,302.86,300.55,301.07,17936.0,296.2656,296.9126,294.648,295.1578,17936.0
2023-01-04 10:30:00,301.06,301.81,300.78,301.69,15244.0,295.148,295.8832,294.8735,295.7656,15244.0
2023-01-04 11:00:00,301.56,302.3,301.48,301.9,11536.0,295.6381,296.3636,295.5597,295.9715,11536.0
2023-01-04 11:30:00,301.82,303.46,301.82,303.06,13347.0,295.893,297.5008,295.893,297.1087,13347.0
2023-01-04 12:00:00,303.1,303.21,302.66,302.88,14061.0,297.1479,297.2557,296.7165,296.9322,14061.0
2023-01-04 12:30:00,302.91,303.73,302.78,302.78,10426.0,296.9616,297.7655,296.8342,296.8342,10426.0
2023-01-04 13:00:00,302.74,303.47,302.2,303.47,9301.0,296.795,297.5106,296.2656,297.5106,9301.0
2023-01-04 13:30:00,303.4,304.0,302.96,302.96,11496.0,297.442,298.0302,297.0107,297.0107,11496.0
2023-01-04 14:00:00,303.17,303.41,300.84,300.91,10567.0,297.2165,297.4518,294.9323,295.0009,10567.0
2023-01-04 14:30:00,301.02,301.93,301.02,301.79,7714.0,295.1088,296.0009,295.1088,295.8636,7714.0
2023-01-04 15:00:00,301.76,302.55,301.75,302.12,13710.0,295.8342,296.6087,295.8244,296.1871,13710.0
2023-01-04 15:30:00,302.12,302.8,300.5,302.59,50553.0,296.1871,296.8538,294.599,296.6479,50553.0
2023-01-05 09:30:00,302.11,302.91,299.46,301.25,21586.0,296.1773,296.9616,293.5794,295.3342,21586.0
2023-01-05 10:00:00,301.01,301.99,299.78,300.38,17147.0,295.0989,296.0597,293.8931,294.4813,17147.0
2023-01-05 10:30:00,300.3,300.32,299.24,299.57,11524.0,294.4029,294.4225,293.3637,293.6872,11524.0
2023-01-05 11:00:00,299.0,299.34,298.64,299.29,10857.0,293.1284,293.4617,292.7755,293.4127,10857.0
2023-01-05 11:30:00,299.23,299.62,298.53,298.99,8314.0,293.3539,293.7362,292.6676,293.1186,8314.0
2023-01-05 12:00:00,299.05,300.25,299.04,300.22,4633.0,293.1774,294.3539,293.1676,294.3245,4633.0
2023-01-05 12:30:00,300.29,300.64,300.01,300.14,4486.0,294.3931,294.7362,294.1186,294.246,4486.0
2023-01-05 13:00:00,299.94,301.0,299.66,300.61,8100.0,294.05,295.0891,293.7755,294.7068,8100.0
2023-01-05 13:30:00,300.71,301.0,300.37,300.37,12362.0,294.8048,295.0891,294.4715,294.4715,12362.0
2023-01-05 14:00:00,300.54,301.26,300.54,300.91,15879.0,294.6382,295.344,294.6382,295.0009,15879.0
2023-01-05 14:30:00,300.86,301.84,300.86,301.22,9306.0,294.9519,295.9126,294.9519,295.3048,9306.0
2023-01-05 15:00:00,301.13,301.2,299.95,300.21,12444.0,295.2166,295.2852,294.0598,294.3147,12444.0
2023-01-05 15:30:00,300.13,300.63,299.83,300.25,52886.0,294.2362,294.7264,293.9421,294.3539,52886.0
2023-01-06 09:30:00,303.39,303.39,299.87,301.1,22686.0,297.4322,297.4322,293.9813,295.1872,22686.0
2023-01-06 10:00:00,301.04,302.73,301.04,302.11,11900.0,295.1284,296.7852,295.1284,296.1773,11900.0
2023-01-06 10:30:00,302.17,303.7,302.17,303.59,15320.0,296.2362,297.7361,296.2362,297.6283,15320.0
2023-01-06 11:00:00,303.39,304.73,303.34,304.0,23305.0,297.4322,298.7459,297.3832,298.0302,23305.0
2023-01-06 11:30:00,304.28,305.87,304.1,305.45,10532.0,298.3047,299.8635,298.1283,299.4518,10532.0
2023-01-06 12:00:00,305.37,305.52,304.97,304.99,7015.0,299.3733,299.5204,298.9812,299.0008,7015.0
2023-01-06 12:30:00,305.15,305.34,304.51,304.56,5911.0,299.1576,299.3439,298.5302,298.5792,5911.0
2023-01-06 13:00:00,304.56,305.24,304.41,305.06,10437.0,298.5792,299.2459,298.4322,299.0694,10437.0
2023-01-06 13:30:00,305.16,305.85,305.16,305.65,8472.0,299.1675,299.8439,299.1675,299.6478,8472.0
2023-01-06 14:00:00,305.65,306.71,305.54,306.47,10537.0,299.6478,300.687,299.54,300.4517,10537.0
2023-01-06 14:30:00,306.55,308.2,306.53,308.11,29282.0,300.5302,302.1478,300.5105,302.0595,29282.0
2023-01-06 15:00:00,308.18,309.28,308.01,308.09,39158.0,302.1281,303.2065,301.9615,302.0399,39158.0
2023-01-06 15:30:00,308.17,308.7,306.93,307.32,63592.0,302.1183,302.6379,300.9027,301.285,63592.0
2023-01-09 09:30:00,308.23,310.58,307.58,310.32,13198.0,302.1772,304.481,301.5399,304.2261,13198.0
2023-01-09 10:00:00,310.18,310.79,309.11,309.11,16254.0,304.0889,304.6869,303.0399,303.0399,16254.0
2023-01-09 10:30:00,309.26,311.92,309.26,311.35,13078.0,303.1869,305.7947,303.1869,305.2359,13078.0
2023-01-09 11:00:00,311.47,312.04,311.3,311.47,11992.0,305.3535,305.9123,305.1869,305.3535,11992.0
2023-01-09 11:30:00,311.49,312.22,311.26,312.15,9092.0,305.3731,306.0888,305.1477,306.0202,9092.0
2023-01-09 12:00:00,312.11,312.35,311.26,311.69,6489.0,305.981,306.2163,305.1477,305.5692,6489.0
2023-01-09 12:30:00,311.79,311.79,310.37,310.39,9634.0,305.6673,305.6673,304.2751,304.2947,9634.0
2023-01-09 13:00:00,310.46,310.46,308.43,308.43,12175.0,304.3634,304.3634,302.3732,302.3732,12175.0
2023-01-09 13:30:00,308.49,308.84,307.6,307.6,15314.0,302.4321,302.7752,301.5595,301.5595,15314.0
2023-01-09 14:00:00,307.77,308.52,307.4,308.36,23475.0,301.7262,302.4615,301.3635,302.3046,23475.0
2023-01-09 14:30:00,308.36,308.36,306.2,306.31,7828.0,302.3046,302.3046,300.187,300.2949,7828.0
2023-01-09 15:00:00,306.33,306.76,305.85,305.94,15576.0,300.3145,300.736,299.8439,299.9321,15576.0
2023-01-09 15:30:00,306.0,307.14,305.79,306.14,63782.0,299.991,301.1086,299.7851,300.1282,63782.0
2023-01-10 09:30:00,306.46,307.11,305.46,306.26,17070.0,300.4419,301.0792,299.4616,300.2459,17070.0
2023-01-10 10:00:00,306.21,307.11,305.0,305.41,17150.0,300.1968,301.0792,299.0106,299.4125,17150.0
2023-01-10 10:30:00,305.41,306.29,304.23,305.98,12000.0,299.4125,300.2753,298.2557,299.9713,12000.0
2023-01-10 11:00:00,306.16,306.84,305.85,306.24,13178.0,300.1478,300.8145,299.8439,300.2262,13178.0
2023-01-10 11:30:00,306.2,306.2,304.87,305.25,12358.0,300.187,300.187,298.8831,299.2557,12358.0
2023-01-10 12:00:00,305.14,305.22,303.92,304.48,12209.0,299.1478,299.2263,297.9518,298.5008,12209.0
2023-01-10 12:30:00,304.53,305.5,304.35,305.48,7374.0,298.5498,299.5008,298.3734,299.4812,7374.0
2023-01-10 13:00:00,305.43,305.89,305.42,305.89,7047.0,299.4321,299.8831,299.4223,299.8831,7047.0
2023-01-10 13:30:00,305.92,306.82,305.92,306.82,6723.0,299.9125,300.7949,299.9125,300.7949,6723.0
2023-01-10 14:00:00,306.74,307.26,306.41,306.5,7981.0,300.7164,301.2262,300.3929,300.4811,7981.0
2023-01-10 14:30:00,306.67,307.14,306.31,306.39,8405.0,300.6478,301.1086,300.2949,300.3733,8405.0
2023-01-10 15:00:00,306.48,307.23,306.09,307.07,11471.0,300.4615,301.1968,300.0792,301.0399,11471.0
2023-01-10 15:30:00,307.0,307.64,306.82,307.38,97391.0,300.9713,301.5988,300.7949,301.3439,97391.0
2023-01-11 09:30:00,307.65,310.09,307.45,307.9,18717.0,301.6086,304.0006,301.4125,301.8536,18717.0
2023-01-11 10:00:00,307.92,309.75,307.59,309.75,18574.0,301.8733,303.6673,301.5497,303.6673,18574.0
2023-01-11 10:30:00,309.45,310.76,309.01,309.79,15299.0,303.3732,304.6575,302.9418,303.7065,15299.0
2023-01-11 11:00:00,309.79,310.1,309.47,309.83,11666.0,303.7065,304.0104,303.3928,303.7457,11666.0
2023-01-11 11:30:00,309.84,309.97,308.78,309.18,8793.0,303.7555,303.883,302.7164,303.1085,8793.0
2023-01-11 12:00:00,309.15,310.64,309.06,310.52,9945.0,303.0791,304.5398,302.9909,304.4222,9945.0
2023-01-11 12:30:00,310.37,310.44,310.01,310.01,4311.0,304.2751,304.3438,303.9222,303.9222,4311.0
2023-01-11 13:00:00,310.13,311.17,310.12,311.06,5959.0,304.0399,305.0594,304.0301,304.9516,5959.0
2023-01-11 13:30:00,311.16,311.16,310.19,310.35,6484.0,305.0496,305.0496,304.0987,304.2555,6484.0
2023-01-11 14:00:00,310.48,311.05,310.02,311.05,7796.0,304.383,304.9418,303.932,304.9418,7796.0
2023-01-11 14:30:00,311.12,311.49,310.99,311.26,12952.0,305.0104,305.3731,304.883,305.1477,12952.0
2023-01-11 15:00:00,311.35,311.5,311.0,311.05,11675.0,305.2359,305.383,304.8928,304.9418,11675.0
2023-01-11 15:30:00,310.99,312.32,310.74,312.19,57808.0,304.883,306.1868,304.6379,306.0594,57808.0
2023-01-12 09:30:00,313.2,313.2,308.86,310.35,19528.0,307.0496,307.0496,302.7948,304.2555,19528.0
2023-01-12 10:00:00,310.38,312.9,309.98,312.66,8036.0,304.2849,306.7555,303.8928,306.5202,8036.0
2023-01-12 10:30:00,312.68,313.95,312.24,313.72,23133.0,306.5398,307.7848,306.1084,307.5594,23133.0
2023-01-12 11:00:00,313.43,314.09,312.5,313.52,9997.0,307.2751,307.9221,306.3633,307.3633,9997.0
2023-01-12 11:30:00,313.5,314.1,313.39,314.1,25207.0,307.3437,307.9319,307.2358,307.9319,25207.0
2023-01-12 12:00:00,313.99,315.44,313.92,315.15,5669.0,307.8241,309.2456,307.7554,308.9613,5669.0
2023-01-12 12:30:00,315.62,315.79,315.22,315.48,4275.0,309.422,309.5887,309.0299,309.2848,4275.0
2023-01-12 13:00:00,315.3,316.32,315.3,315.84,36942.0,309.1083,310.1083,309.1083,309.6377,36942.0
2023-01-12 13:30:00,315.84,317.03,315.77,316.13,9543.0,309.6377,310.8044,309.5691,309.922,9543.0
2023-01-12 14:00:00,316.57,316.71,315.88,315.97,12695.0,310.3534,310.4906,309.6769,309.7652,12695.0
2023-01-12 14:30:00,315.99,316.34,315.15,315.5,13506.0,309.7848,310.1279,308.9613,309.3044,13506.0
2023-01-12 15:00:00,315.44,315.81,315.18,315.48,19268.0,309.2456,309.6083,308.9907,309.2848,19268.0
2023-01-12 15:30:00,315.5,316.61,315.38,315.87,79869.0,309.3044,310.3926,309.1868,309.6671,79869.0
2023-01-13 09:30:00,315.09,317.16,314.6,316.29,24884.0,308.9025,310.9318,308.4221,310.0789,24884.0
2023-01-13 10:00:00,316.0,317.7,315.89,317.62,11769.0,309.7946,311.4612,309.6867,311.3828,11769.0
2023-01-13 10:30:00,317.44,317.44,315.52,315.75,53389.0,311.2063,311.2063,309.324,309.5495,53389.0
2023-01-13 11:00:00,315.83,316.17,314.94,315.42,28483.0,309.6279,309.9612,308.7554,309.226,28483.0
2023-01-13 11:30:00,315.34,315.51,314.23,314.28,28074.0,309.1475,309.3142,308.0593,308.1084,28074.0
2023-01-13 12:00:00,314.28,315.18,314.21,315.08,17054.0,308.1084,308.9907,308.0397,308.8926,17054.0
2023-01-13 12:30:00,315.11,315.37,314.86,315.0,11469.0,308.9221,309.177,308.677,308.8142,11469.0
2023-01-13 13:00:00,315.23,315.26,314.69,315.01,17500.0,309.0397,309.0691,308.5103,308.824,17500.0
2023-01-13 13:30:00,315.06,315.7,314.89,314.96,11617.0,308.873,309.5005,308.7064,308.775,11617.0
2023-01-13 14:00:00,315.07,315.36,314.81,315.09,18255.0,308.8828,309.1672,308.628,308.9025,18255.0
2023-01-13 14:30:00,315.26,315.63,315.06,315.34,16330.0,309.0691,309.4318,308.873,309.1475,16330.0
2023-01-13 15:00:00,315.42,316.22,315.29,316.22,32439.0,309.226,310.0103,309.0985,310.0103,32439.0
2023-01-13 15:30:00,316.16,317.29,315.99,317.16,79900.0,309.9514,311.0593,309.7848,310.9318,79900.0
2023-01-17 09:30:00,317.37,318.67,315.25,317.77,21322.0,311.1377,312.4122,309.0593,311.5298,21322.0
2023-01-17 10:00:00,318.09,319.3,318.09,319.3,18255.0,311.8435,313.0298,311.8435,313.0298,18255.0
2023-01-17 10:30:00,319.27,319.5,317.77,318.11,12894.0,313.0004,313.2259,311.5298,311.8631,12894.0
2023-01-17 11:00:00,317.85,318.43,317.31,318.0,14820.0,311.6083,312.1769,311.0789,311.7553,14820.0
2023-01-17 11:30:00,318.11,318.36,317.95,318.21,8648.0,311.8631,312.1082,311.7063,311.9612,8648.0
2023-01-17 12:00:00,318.23,318.41,317.68,317.88,12490.0,311.9808,312.1573,311.4416,311.6377,12490.0
2023-01-17 12:30:00,317.81,318.27,317.8,318.04,13893.0,311.569,312.02,311.5592,311.7945,13893.0
2023-01-17 13:00:00,317.87,318.22,317.54,317.91,17616.0,311.6279,311.971,311.3043,311.6671,17616.0
2023-01-17 13:30:00,317.92,318.56,317.92,318.31,16230.0,311.6769,312.3043,311.6769,312.0592,16230.0
2023-01-17 14:00:00,318.26,318.54,317.38,317.74,34987.0,312.0102,312.2847,311.1475,311.5004,34987.0
2023-01-17 14:30:00,317.75,318.4,317.72,318.01,19452.0,311.5102,312.1475,311.4808,311.7651,19452.0
2023-01-17 15:00:00,318.12,318.2,317.43,317.49,28307.0,311.873,311.9514,311.1965,311.2553,28307.0
2023-01-17 15:30:00,317.48,317.72,316.78,316.96,181647.0,311.2455,311.4808,310.5593,310.7357,181647.0
2023-01-18 09:30:00,316.67,317.71,315.5,317.45,20348.0,310.4514,311.471,309.3044,311.2161,20348.0
2023-01-18 10:00:00,317.77,318.44,317.35,318.37,40802.0,311.5298,312.1867,311.1181,312.118,40802.0
2023-01-18 10:30:00,318.42,318.58,317.31,318.08,28079.0,312.1671,312.3239,311.0789,311.8337,28079.0
2023-01-18 11:00:00,318.31,318.36,315.96,316.6,24051.0,312.0592,312.1082,309.7554,310.3828,24051.0
2023-01-18 11:30:00,316.51,316.51,315.03,315.42,13091.0,310.2946,310.2946,308.8436,309.226,13091.0
2023-01-18 12:00:00,315.53,315.53,314.47,314.48,23745.0,309.3338,309.3338,308.2946,308.3044,23745.0
2023-01-18 12:30:00,314.47,314.62,313.87,314.1,14993.0,308.2946,308.4417,307.7064,307.9319,14993.0
2023-01-18 13:00:00,314.05,314.91,313.9,314.81,18367.0,307.8829,308.726,307.7358,308.628,18367.0
2023-01-18 13:30:00,314.81,315.67,314.79,314.87,18791.0,308.628,309.4711,308.6083,308.6868,18791.0
2023-01-18 14:00:00,315.04,315.47,314.66,315.08,18710.0,308.8534,309.275,308.4809,308.8926,18710.0
2023-01-18 14:30:00,315.11,315.38,314.42,314.42,27240.0,308.9221,309.1868,308.2456,308.2456,27240.0
2023-01-18 15:00:00,314.48,315.07,314.33,314.64,42355.0,308.3044,308.8828,308.1574,308.4613,42355.0
2023-01-18 15:30:00,314.67,314.77,313.38,314.0,172470.0,308.4907,308.5887,307.226,307.8339,172470.0
2023-01-19 09:30:00,311.08,314.32,311.08,314.32,61465.0,304.9712,308.1476,304.9712,308.1476,61465.0
2023-01-19 10:00:00,314.36,316.65,314.24,316.6,41628.0,308.1868,310.4318,308.0691,310.3828,41628.0
2023-01-19 10:30:00,316.38,317.2,315.06,317.05,21825.0,310.1671,310.971,308.873,310.824,21825.0
2023-01-19 11:00:00,317.05,317.74,316.52,317.5,32509.0,310.824,311.5004,310.3044,311.2651,32509.0
2023-01-19 11:30:00,317.56,317.91,317.11,317.73,25576.0,311.3239,311.6671,310.8828,311.4906,25576.0
2023-01-19 12:00:00,317.71,319.45,317.7,319.01,24357.0,311.471,313.1768,311.4612,312.7455,24357.0
2023-01-19 12:30:00,318.94,319.58,318.94,319.28,15456.0,312.6768,313.3043,312.6768,313.0102,15456.0
2023-01-19 13:00:00,319.44,320.11,319.24,320.08,26383.0,313.167,313.8239,312.971,313.7945,26383.0
2023-01-19 13:30:00,320.2,320.99,319.53,320.41,33967.0,313.9121,314.6866,313.2553,314.118,33967.0
2023-01-19 14:00:00,320.4,321.3,320.03,321.06,28010.0,314.1082,314.9905,313.7454,314.7552,28010.0
2023-01-19 14:30:00,321.0,321.32,320.69,320.91,22190.0,314.6964,315.0101,314.3925,314.6082,22190.0
2023-01-19 15:00:00,320.97,321.12,319.98,320.0,48721.0,314.667,314.814,313.6964,313.716,48721.0
2023-01-19 15:30:00,319.99,320.43,318.61,318.98,199597.0,313.7062,314.1376,312.3533,312.7161,199597.0
2023-01-20 09:30:00,319.0,319.61,316.95,318.79,111157.0,312.7357,313.3337,310.7259,312.5298,111157.0
2023-01-20 10:00:00,318.63,320.09,318.23,320.0,29117.0,312.3729,313.8043,311.9808,313.716,29117.0
2023-01-20 10:30:00,320.1,321.32,319.92,320.96,21858.0,313.8141,315.0101,313.6376,314.6572,21858.0
2023-01-20 11:00:00,320.87,321.68,320.87,321.68,14004.0,314.5689,315.363,314.5689,315.363,14004.0
2023-01-20 11:30:00,321.84,322.15,321.38,321.52,18483.0,315.5199,315.8238,315.0689,315.2062,18483.0
2023-01-20 12:00:00,321.48,322.01,321.14,321.23,11417.0,315.167,315.6866,314.8336,314.9219,11417.0
2023-01-20 12:30:00,321.3,322.02,321.04,321.54,14346.0,314.9905,315.6964,314.7356,315.2258,14346.0
2023-01-20 13:00:00,321.62,322.05,320.65,320.94,16435.0,315.3042,315.7258,314.3533,314.6376,16435.0
2023-01-20 13:30:00,321.09,322.96,321.09,322.9,14172.0,314.7846,316.6179,314.7846,316.5591,14172.0
2023-01-20 14:00:00,322.84,323.53,322.38,323.15,20506.0,316.5003,317.1767,316.0493,316.8042,20506.0
2023-01-20 14:30:00,322.89,323.97,322.89,323.96,21320.0,316.5493,317.6081,316.5493,317.5983,21320.0
2023-01-20 15:00:00,323.98,324.61,323.74,324.42,29954.0,317.6179,318.2355,317.3826,318.0492,29954.0
2023-01-20 15:30:00,324.48,325.39,323.83,325.37,172253.0,318.1081,319.0002,317.4708,318.9806,172253.0
2023-01-23 09:30:00,324.86,325.0,321.97,324.72,26738.0,318.4806,318.6178,315.6473,318.3433,26738.0
2023-01-23 10:00:00,324.63,326.61,323.8,325.5,17282.0,318.2551,320.1962,317.4414,319.108,17282.0
2023-01-23 10:30:00,325.44,326.12,325.24,325.77,18218.0,319.0492,319.7159,318.8531,319.3727,18218.0
2023-01-23 11:00:00,325.78,327.86,325.78,327.33,26225.0,319.3825,321.4217,319.3825,320.9021,26225.0
2023-01-23 11:30:00,327.38,327.77,326.82,327.77,14494.0,320.9511,321.3335,320.4021,321.3335,14494.0
2023-01-23 12:00:00,327.77,327.77,325.8,326.08,9688.0,321.3335,321.3335,319.4021,319.6766,9688.0
2023-01-23 12:30:00,326.26,327.2,326.2,327.2,6218.0,319.8531,320.7746,319.7943,320.7746,6218.0
2023-01-23 13:00:00,327.21,327.71,326.83,327.37,10624.0,320.7844,321.2746,320.4119,320.9413,10624.0
2023-01-23 13:30:00,327.37,328.33,327.33,327.84,11216.0,320.9413,321.8825,320.9021,321.4021,11216.0
2023-01-23 14:00:00,327.69,327.79,325.81,325.97,14379.0,321.255,321.3531,319.4119,319.5688,14379.0
2023-01-23 14:30:00,325.88,326.13,324.79,325.09,20788.0,319.4806,319.7257,318.412,318.7061,20788.0
2023-01-23 15:00:00,325.15,326.32,325.15,325.8,21571.0,318.7649,319.9119,318.7649,319.4021,21571.0
2023-01-23 15:30:00,325.88,326.47,325.62,325.98,70046.0,319.4806,320.059,319.2257,319.5786,70046.0
2023-01-24 09:30:00,326.37,327.47,323.12,323.6,36782.0,319.9609,321.0393,316.7748,317.2453,36782.0
2023-01-24 10:00:00,323.56,326.78,323.55,326.16,11802.0,317.2061,320.3629,317.1963,319.7551,11802.0
2023-01-24 10:30:00,325.99,327.56,325.99,326.83,10739.0,319.5884,321.1276,319.5884,320.4119,10739.0
2023-01-24 11:00:00,327.16,327.98,327.07,327.82,13738.0,320.7354,321.5393,320.6472,321.3825,13738.0
2023-01-24 11:30:00,327.97,328.0,326.24,326.99,9716.0,321.5295,321.5589,319.8335,320.5688,9716.0
2023-01-24 12:00:00,326.97,327.77,326.66,327.48,14653.0,320.5492,321.3335,320.2452,321.0491,14653.0
2023-01-24 12:30:00,327.47,327.55,326.79,326.85,5863.0,321.0393,321.1178,320.3727,320.4315,5863.0
2023-01-24 13:00:00,326.78,327.42,326.42,326.81,5475.0,320.3629,320.9903,320.01,320.3923,5475.0
2023-01-24 13:30:00,326.64,327.22,326.27,327.22,5319.0,320.2256,320.7943,319.8629,320.7943,5319.0
2023-01-24 14:00:00,326.68,326.68,325.8,326.01,6967.0,320.2649,320.2649,319.4021,319.608,6967.0
2023-01-24 14:30:00,326.22,326.57,326.12,326.36,7411.0,319.8139,320.157,319.7159,319.9511,7411.0
2023-01-24 15:00:00,326.31,326.31,325.54,325.7,13446.0,319.9021,319.9021,319.1472,319.3041,13446.0
2023-01-24 15:30:00,325.71,325.71,323.86,324.39,60457.0,319.3139,319.3139,317.5002,318.0198,60457.0
2023-01-25 09:30:00,320.36,321.69,318.17,318.17,37391.0,314.069,315.3728,311.922,311.922,37391.0
2023-01-25 10:00:00,318.53,319.97,318.16,318.61,18306.0,312.2749,313.6866,311.9122,312.3533,18306.0
2023-01-25 10:30:00,318.37,318.85,316.72,317.72,22594.0,312.118,312.5886,310.5004,311.4808,22594.0
2023-01-25 11:00:00,317.69,319.39,317.55,319.34,21800.0,311.4514,313.118,311.3141,313.069,21800.0
2023-01-25 11:30:00,319.34,320.82,319.02,320.5,16536.0,313.069,314.5199,312.7553,314.2062,16536.0
2023-01-25 12:00:00,320.41,320.77,320.19,320.31,7239.0,314.118,314.4709,313.9023,314.0199,7239.0
2023-01-25 12:30:00,320.53,321.1,320.49,320.9,11585.0,314.2356,314.7944,314.1964,314.5984,11585.0
2023-01-25 13:00:00,320.79,321.82,320.48,321.71,17984.0,314.4905,315.5003,314.1866,315.3925,17984.0
2023-01-25 13:30:00,321.75,322.14,321.46,322.03,8116.0,315.4317,315.814,315.1474,315.7062,8116.0
2023-01-25 14:00:00,322.22,322.82,321.46,321.79,16476.0,315.8924,316.4807,315.1474,315.4709,16476.0
2023-01-25 14:30:00,321.71,322.9,321.62,322.44,9429.0,315.3925,316.5591,315.3042,316.1081,9429.0
2023-01-25 15:00:00,322.61,323.14,321.66,322.0,14501.0,316.2748,316.7944,315.3434,315.6768,14501.0
2023-01-25 15:30:00,321.99,323.02,321.47,322.92,62415.0,315.667,316.6767,315.1572,316.5787,62415.0
2023-01-26 09:30:00,323.17,325.81,322.33,325.05,40901.0,316.8238,319.4119,316.0003,318.6669,40901.0
2023-01-26 10:00:00,324.97,326.0,324.55,324.64,12312.0,318.5884,319.5982,318.1767,318.2649,12312.0
2023-01-26 10:30:00,324.78,325.47,323.98,323.98,19897.0,318.4022,319.0786,317.6179,317.6179,19897.0
2023-01-26 11:00:00,323.82,324.83,323.5,323.88,30595.0,317.461,318.4512,317.1473,317.5198,30595.0
2023-01-26 11:30:00,324.0,324.35,323.7,324.25,25067.0,317.6375,317.9806,317.3434,317.8826,25067.0
2023-01-26 12:00:00,324.44,325.42,324.2,324.52,11108.0,318.0688,319.0296,317.8336,318.1473,11108.0
2023-01-26 12:30:00,324.36,324.92,323.82,324.45,12210.0,317.9904,318.5394,317.461,318.0786,12210.0
2023-01-26 13:00:00,324.44,325.11,323.98,323.99,7843.0,318.0688,318.7257,317.6179,317.6277,7843.0
2023-01-26 13:30:00,324.01,325.4,324.01,324.76,29001.0,317.6473,319.01,317.6473,318.3826,29001.0
2023-01-26 14:00:00,324.76,324.76,323.83,323.9,9371.0,318.3826,318.3826,317.4708,317.5394,9371.0
2023-01-26 14:30:00,323.88,324.41,323.76,324.32,8779.0,317.5198,318.0394,317.4022,317.9512,8779.0
2023-01-26 15:00:00,324.25,324.78,324.09,324.42,20134.0,317.8826,318.4022,317.7257,318.0492,20134.0
2023-01-26 15:30:00,324.39,324.97,323.9,324.82,90577.0,318.0198,318.5884,317.5394,318.4414,90577.0
2023-01-27 09:30:00,324.12,324.31,321.31,321.31,38460.0,317.7551,317.9414,315.0003,315.0003,38460.0
2023-01-27 10:00:00,321.94,323.29,320.33,321.59,30458.0,315.6179,316.9414,314.0396,315.2748,30458.0
2023-01-27 10:30:00,321.71,322.19,320.67,320.96,20652.0,315.3925,315.863,314.3729,314.6572,20652.0
2023-01-27 11:00:00,321.0,321.46,320.47,320.91,22885.0,314.6964,315.1474,314.1768,314.6082,22885.0
2023-01-27 11:30:00,320.91,321.96,320.74,321.74,52279.0,314.6082,315.6375,314.4415,315.4219,52279.0
2023-01-27 12:00:00,321.6,321.68,320.9,320.9,21182.0,315.2846,315.363,314.5984,314.5984,21182.0
2023-01-27 12:30:00,320.67,321.63,320.67,321.02,42735.0,314.3729,315.314,314.3729,314.716,42735.0
2023-01-27 13:00:00,321.02,321.24,320.57,321.0,24046.0,314.716,314.9317,314.2748,314.6964,24046.0
2023-01-27 13:30:00,320.99,321.53,320.82,321.35,24171.0,314.6866,315.216,314.5199,315.0395,24171.0
2023-01-27 14:00:00,321.45,321.96,320.88,321.16,63656.0,315.1376,315.6375,314.5788,314.8533,63656.0
2023-01-27 14:30:00,321.23,321.31,320.87,321.03,33094.0,314.9219,315.0003,314.5689,314.7258,33094.0
2023-01-27 15:00:00,321.07,321.25,319.36,319.39,41067.0,314.765,314.9415,313.0886,313.118,41067.0
2023-01-27 15:30:00,319.43,319.56,317.76,319.23,122711.0,313.1572,313.2847,311.52,312.9612,122711.0
2023-01-30 09:30:00,319.0,321.67,318.93,320.25,21909.0,312.7357,315.3532,312.667,313.9611,21909.0
2023-01-30 10:00:00,320.39,321.21,320.25,321.01,43239.0,314.0984,314.9023,313.9611,314.7062,43239.0
2023-01-30 10:30:00,320.99,321.08,319.75,319.8,17483.0,314.6866,314.7748,313.4709,313.52,17483.0
2023-01-30 11:00:00,319.88,320.77,319.84,320.34,19274.0,313.5984,314.4709,313.5592,314.0494,19274.0
2023-01-30 11:30:00,320.49,320.58,318.53,319.3,24163.0,314.1964,314.2846,312.2749,313.0298,24163.0
2023-01-30 12:00:00,319.39,320.51,319.34,320.01,11825.0,313.118,314.216,313.069,313.7258,11825.0
2023-01-30 12:30:00,319.98,320.17,318.46,318.66,17784.0,313.6964,313.8827,312.2063,312.4023,17784.0
2023-01-30 13:00:00,318.61,319.19,318.02,318.42,30055.0,312.3533,312.9219,311.7749,312.1671,30055.0
2023-01-30 13:30:00,318.44,318.45,317.83,318.26,17372.0,312.1867,312.1965,311.5886,312.0102,17372.0
2023-01-30 14:00:00,318.27,318.4,317.76,318.19,17905.0,312.02,312.1475,311.52,311.9416,17905.0
2023-01-30 14:30:00,318.21,318.3,316.89,317.8,47282.0,311.9612,312.0494,310.6671,311.5592,47282.0
2023-01-30 15:00:00,317.85,317.87,317.03,317.16,34487.0,311.6083,311.6279,310.8044,310.9318,34487.0
2023-01-30 15:30:00,317.16,317.86,316.8,317.53,174035.0,310.9318,311.6181,310.5789,311.2945,174035.0
2023-01-31 09:30:00,317.22,317.86,315.01,317.59,29503.0,311.5371,312.1656,309.3667,311.9005,29503.0
2023-01-31 10:00:00,317.77,319.23,317.16,319.03,44832.0,312.0773,313.5111,311.4782,313.3147,44832.0
2023-01-31 10:30:00,319.0,319.12,316.9,317.06,13823.0,313.2852,313.4031,311.2228,311.38,13823.0
2023-01-31 11:00:00,317.22,317.66,316.44,317.37,15160.0,311.5371,311.9692,310.7711,311.6844,15160.0
2023-01-31 11:30:00,317.28,317.63,316.76,317.63,14208.0,311.596,311.9398,311.0854,311.9398,14208.0
2023-01-31 12:00:00,317.53,317.58,316.54,317.01,20516.0,311.8416,311.8907,310.8693,311.3309,20516.0
2023-01-31 12:30:00,317.03,317.62,317.02,317.62,10791.0,311.3505,311.9299,311.3407,311.9299,10791.0
2023-01-31 13:00:00,317.63,318.26,317.42,317.42,12986.0,311.9398,312.5585,311.7335,311.7335,12986.0
2023-01-31 13:30:00,317.52,318.26,317.37,317.96,7617.0,311.8317,312.5585,311.6844,312.2639,7617.0
2023-01-31 14:00:00,318.1,318.15,317.48,317.86,18469.0,312.4013,312.4505,311.7925,312.1656,18469.0
2023-01-31 14:30:00,317.86,318.43,317.67,318.22,13276.0,312.1656,312.7254,311.9791,312.5192,13276.0
2023-01-31 15:00:00,318.18,318.25,317.3,317.5,17300.0,312.4799,312.5487,311.6157,311.8121,17300.0
2023-01-31 15:30:00,317.64,319.42,317.6,318.74,130600.0,311.9496,313.6977,311.9103,313.0299,130600.0
2023-02-01 09:30:00,316.35,319.57,316.35,319.23,39613.0,310.6827,313.845,310.6827,313.5111,39613.0
2023-02-01 10:00:00,318.92,319.94,318.31,319.5,40657.0,313.2067,314.2084,312.6076,313.7763,40657.0
2023-02-01 10:30:00,319.36,319.58,318.16,319.0,25040.0,313.6388,313.8548,312.4603,313.2852,25040.0
2023-02-01 11:00:00,319.02,319.25,318.58,318.88,50384.0,313.3049,313.5307,312.8727,313.1674,50384.0
2023-02-01 11:30:00,318.97,320.93,318.78,320.08,33269.0,313.2558,315.1806,313.0692,314.3459,33269.0
2023-02-01 12:00:00,320.14,320.21,319.16,319.43,22113.0,314.4048,314.4735,313.4424,313.7075,22113.0
2023-02-01 12:30:00,319.55,319.68,318.39,318.93,17864.0,313.8254,313.953,312.6862,313.2165,17864.0
2023-02-01 13:00:00,318.84,318.86,318.07,318.27,15692.0,313.1281,313.1477,312.3719,312.5683,15692.0
2023-02-01 13:30:00,318.11,319.13,318.0,318.71,21407.0,312.4112,313.4129,312.3031,313.0004,21407.0
2023-02-01 14:00:00,316.38,318.26,315.82,316.73,50223.0,310.7122,312.5585,310.1622,311.0559,50223.0
2023-02-01 14:30:00,316.84,319.71,315.52,318.87,40095.0,311.1639,313.9825,309.8676,313.1576,40095.0
2023-02-01 15:00:00,319.28,320.97,319.06,320.97,36517.0,313.5602,315.2199,313.3441,315.2199,36517.0
2023-02-01 15:30:00,320.91,321.93,318.71,319.45,225781.0,315.161,316.1627,313.0004,313.7272,225781.0
2023-02-02 09:30:00,320.67,321.54,318.13,320.47,62642.0,314.9253,315.7797,312.4308,314.7289,62642.0
2023-02-02 10:00:00,321.03,321.03,319.11,319.49,89700.0,315.2789,315.2789,313.3933,313.7664,89700.0
2023-02-02 10:30:00,319.49,321.6,319.47,320.43,76690.0,313.7664,315.8386,313.7468,314.6896,76690.0
2023-02-02 11:00:00,320.44,321.54,320.11,321.03,83727.0,314.6994,315.7797,314.3753,315.2789,83727.0
2023-02-02 11:30:00,320.91,321.34,319.81,320.56,81433.0,315.161,315.5833,314.0807,314.8173,81433.0
2023-02-02 12:00:00,320.69,321.77,320.66,321.05,34109.0,314.9449,316.0056,314.9155,315.2985,34109.0
2023-02-02 12:30:00,321.03,321.49,320.76,321.31,27262.0,315.2789,315.7306,315.0137,315.5538,27262.0
2023-02-02 13:00:00,321.4,322.12,321.31,321.53,27687.0,315.6422,316.3493,315.5538,315.7699,27687.0
2023-02-02 13:30:00,321.55,322.89,321.52,322.89,27050.0,315.7895,317.1055,315.7601,317.1055,27050.0
2023-02-02 14:00:00,322.72,323.1,321.48,321.56,38902.0,316.9386,317.3118,315.7208,315.7994,38902.0
2023-02-02 14:30:00,321.49,321.49,320.11,320.53,40981.0,315.7306,315.7306,314.3753,314.7878,40981.0
2023-02-02 15:00:00,320.45,321.37,320.2,321.15,47721.0,314.7092,315.6128,314.4637,315.3967,47721.0
2023-02-02 15:30:00,321.36,323.14,321.35,322.5,168044.0,315.6029,317.3511,315.5931,316.7225,168044.0
2023-02-03 09:30:00,315.0,318.32,310.34,314.65,127134.0,309.3569,312.6174,304.7804,309.0132,127134.0
2023-02-03 10:00:00,314.53,316.29,313.11,313.35,119576.0,308.8953,310.6238,307.5007,307.7364,119576.0
2023-02-03 10:30:00,313.15,314.75,312.16,313.02,87857.0,307.54,309.1114,306.5678,307.4124,87857.0
2023-02-03 11:00:00,313.12,314.2,312.0,313.24,75516.0,307.5106,308.5712,306.4106,307.6284,75516.0
2023-02-03 11:30:00,313.23,313.71,312.62,313.07,35768.0,307.6186,308.09,307.0195,307.4615,35768.0
2023-02-03 12:00:00,312.94,314.19,312.94,313.75,41564.0,307.3338,308.5614,307.3338,308.1293,41564.0
2023-02-03 12:30:00,313.78,314.25,312.53,312.74,29351.0,308.1587,308.6203,306.9311,307.1374,29351.0
2023-02-03 13:00:00,312.72,313.02,311.23,312.07,65329.0,307.1177,307.4124,305.6544,306.4794,65329.0
2023-02-03 13:30:00,312.0,312.38,311.25,312.06,39659.0,306.4106,306.7838,305.6741,306.4696,39659.0
2023-02-03 14:00:00,311.98,312.19,309.94,310.06,37602.0,306.391,306.5972,304.3875,304.5054,37602.0
2023-02-03 14:30:00,310.12,310.64,309.58,310.12,27659.0,304.5643,305.075,304.034,304.5643,27659.0
2023-02-03 15:00:00,310.08,312.07,309.71,311.96,42256.0,304.525,306.4794,304.1617,306.3713,42256.0
2023-02-03 15:30:00,311.97,313.75,311.88,313.65,162416.0,306.3812,308.1293,306.2928,308.0311,162416.0
2023-02-06 09:30:00,311.37,312.62,310.33,312.62,25559.0,305.7919,307.0195,304.7705,307.0195,25559.0
2023-02-06 10:00:00,312.54,313.33,311.66,312.18,36663.0,306.941,307.7168,306.0767,306.5874,36663.0
2023-02-06 10:30:00,312.32,314.57,312.08,313.77,17383.0,306.7249,308.9346,306.4892,308.1489,17383.0
2023-02-06 11:00:00,313.94,314.64,313.78,313.96,25163.0,308.3159,309.0033,308.1587,308.3355,25163.0
2023-02-06 11:30:00,314.18,314.25,313.32,313.54,13235.0,308.5516,308.6203,307.707,307.923,13235.0
2023-02-06 12:00:00,313.8,314.81,313.36,314.56,16380.0,308.1784,309.1703,307.7463,308.9248,16380.0
2023-02-06 12:30:00,314.83,315.83,314.57,315.44,18396.0,309.1899,310.172,308.9346,309.789,18396.0
2023-02-06 13:00:00,315.7,316.54,315.18,315.92,13883.0,310.0443,310.8693,309.5337,310.2604,13883.0
2023-02-06 13:30:00,315.99,316.35,315.82,316.3,48987.0,310.3291,310.6827,310.1622,310.6336,48987.0
2023-02-06 14:00:00,316.25,317.32,316.24,316.98,11821.0,310.5845,311.6353,310.5747,311.3014,11821.0
2023-02-06 14:30:00,316.97,317.27,316.85,317.14,15089.0,311.2916,311.5862,311.1737,311.4585,15089.0
2023-02-06 15:00:00,317.1,317.27,316.65,317.19,48243.0,311.4193,311.5862,310.9773,311.5077,48243.0
2023-02-06 15:30:00,317.18,317.92,316.77,317.64,108939.0,311.4978,312.2246,311.0952,311.9496,108939.0
2023-02-07 09:30:00,315.52,316.98,315.29,315.52,15415.0,309.8676,311.3014,309.6417,309.8676,15415.0
2023-02-07 10:00:00,315.41,316.39,315.32,316.39,11854.0,309.7595,310.722,309.6712,310.722,11854.0
2023-02-07 10:30:00,316.26,316.86,315.99,316.45,8258.0,310.5943,311.1836,310.3291,310.7809,8258.0
2023-02-07 11:00:00,316.41,316.88,316.14,316.64,11318.0,310.7416,311.2032,310.4765,310.9675,11318.0
2023-02-07 11:30:00,316.55,316.87,316.39,316.41,12636.0,310.8791,311.1934,310.722,310.7416,12636.0
2023-02-07 12:00:00,316.31,316.55,315.94,315.94,9119.0,310.6434,310.8791,310.28,310.28,9119.0
2023-02-07 12:30:00,315.79,317.99,315.78,317.54,25387.0,310.1327,312.2933,310.1229,311.8514,25387.0
2023-02-07 13:00:00,317.81,318.4,315.79,315.79,17184.0,312.1165,312.696,310.1327,310.1327,17184.0
2023-02-07 13:30:00,314.69,315.7,314.48,315.38,10951.0,309.0524,310.0443,308.8462,309.7301,10951.0
2023-02-07 14:00:00,315.48,318.19,315.48,317.85,13701.0,309.8283,312.4897,309.8283,312.1558,13701.0
2023-02-07 14:30:00,317.82,318.61,317.82,318.57,39269.0,312.1264,312.9022,312.1264,312.8629,39269.0
2023-02-07 15:00:00,318.65,319.33,318.01,319.15,25376.0,312.9415,313.6093,312.313,313.4325,25376.0
2023-02-07 15:30:00,319.23,320.96,319.02,319.8,96646.0,313.5111,315.2101,313.3049,314.0709,96646.0
2023-02-08 09:30:00,318.01,320.33,317.31,320.25,17343.0,312.313,314.5914,311.6255,314.5128,17343.0
2023-02-08 10:00:00,320.32,320.6,318.89,320.43,13491.0,314.5816,314.8566,313.1772,314.6896,13491.0
2023-02-08 10:30:00,320.43,321.42,319.64,320.84,20255.0,314.6896,315.6619,313.9138,315.0923,20255.0
2023-02-08 11:00:00,320.82,321.45,319.58,319.86,13741.0,315.0726,315.6913,313.8548,314.1298,13741.0
2023-02-08 11:30:00,319.54,319.58,318.37,319.15,11198.0,313.8156,313.8548,312.6665,313.4325,11198.0
2023-02-08 12:00:00,319.13,320.34,318.51,320.33,16572.0,313.4129,314.6012,312.804,314.5914,16572.0
2023-02-08 12:30:00,320.56,321.86,320.08,321.15,11944.0,314.8173,316.094,314.3459,315.3967,11944.0
2023-02-08 13:00:00,321.65,321.68,321.1,321.1,12993.0,315.8878,315.9172,315.3476,315.3476,12993.0
2023-02-08 13:30:00,321.04,321.13,320.24,320.75,16965.0,315.2887,315.3771,314.503,315.0039,16965.0
2023-02-08 14:00:00,320.78,321.31,320.26,320.67,15191.0,315.0333,315.5538,314.5227,314.9253,15191.0
2023-02-08 14:30:00,320.81,321.2,320.55,321.01,16005.0,315.0628,315.4458,314.8075,315.2592,16005.0
2023-02-08 15:00:00,320.93,321.22,320.33,320.96,21027.0,315.1806,315.4655,314.5914,315.2101,21027.0
2023-02-08 15:30:00,320.91,321.13,319.59,319.59,105593.0,315.161,315.3771,313.8647,313.8647,105593.0
2023-02-09 09:30:00,321.7,323.56,320.24,320.79,30181.0,315.9369,317.7635,314.503,315.0432,30181.0
2023-02-09 10:00:00,320.7,321.22,319.21,319.77,35136.0,314.9548,315.4655,313.4915,314.0414,35136.0
2023-02-09 10:30:00,319.8,320.9,319.63,320.61,15342.0,314.0709,315.1512,313.9039,314.8664,15342.0
2023-02-09 11:00:00,320.56,320.57,319.12,319.5,21707.0,314.8173,314.8271,313.4031,313.7763,21707.0
2023-02-09 11:30:00,319.61,320.8,319.59,320.44,14855.0,313.8843,315.053,313.8647,314.6994,14855.0
2023-02-09 12:00:00,320.44,320.52,319.52,320.0,16137.0,314.6994,314.778,313.7959,314.2673,16137.0
2023-02-09 12:30:00,319.96,320.0,318.34,319.31,18396.0,314.228,314.2673,312.637,313.5897,18396.0
2023-02-09 13:00:00,319.22,319.62,318.46,318.97,15375.0,313.5013,313.8941,312.7549,313.2558,15375.0
2023-02-09 13:30:00,318.85,319.39,318.53,318.94,19080.0,313.1379,313.6682,312.8236,313.2263,19080.0
2023-02-09 14:00:00,319.09,319.12,317.87,318.02,21310.0,313.3736,313.4031,312.1755,312.3228,21310.0
2023-02-09 14:30:00,317.96,318.97,317.91,318.34,18328.0,312.2639,313.2558,312.2148,312.637,18328.0
2023-02-09 15:00:00,318.2,318.26,316.91,317.11,26038.0,312.4996,312.5585,311.2327,311.4291,26038.0
2023-02-09 15:30:00,317.12,318.74,316.71,317.5,117885.0,311.4389,313.0299,311.0362,311.8121,117885.0
2023-02-10 09:30:00,316.13,317.77,315.3,315.87,13295.0,310.4666,312.0773,309.6515,310.2113,13295.0
2023-02-10 10:00:00,315.84,316.72,315.61,316.17,16056.0,310.1818,311.0461,309.956,310.5059,16056.0
2023-02-10 10:30:00,316.6,316.84,315.66,316.06,14640.0,310.9282,311.1639,310.0051,310.3979,14640.0
2023-02-10 11:00:00,316.2,317.34,316.2,316.75,18378.0,310.5354,311.655,310.5354,311.0755,18378.0
2023-02-10 11:30:00,316.8,316.84,316.26,316.55,12210.0,311.1246,311.1639,310.5943,310.8791,12210.0
2023-02-10 12:00:00,316.52,316.65,315.96,316.24,14551.0,310.8497,310.9773,310.2997,310.5747,14551.0
2023-02-10 12:30:00,316.3,317.49,316.3,317.44,9991.0,310.6336,311.8023,310.6336,311.7532,9991.0
2023-02-10 13:00:00,317.46,317.84,317.16,317.62,5770.0,311.7728,312.146,311.4782,311.9299,5770.0
2023-02-10 13:30:00,317.6,317.75,317.23,317.44,12933.0,311.9103,312.0576,311.5469,311.7532,12933.0
2023-02-10 14:00:00,317.47,318.0,317.08,317.56,14549.0,311.7826,312.3031,311.3996,311.871,14549.0
2023-02-10 14:30:00,317.52,318.27,317.28,318.27,12908.0,311.8317,312.5683,311.596,312.5683,12908.0
2023-02-10 15:00:00,318.41,318.63,317.84,318.3,23542.0,312.7058,312.9219,312.146,312.5978,23542.0
2023-02-10 15:30:00,318.27,319.18,317.75,317.88,69745.0,312.5683,313.462,312.0576,312.1853,69745.0
2023-02-13 09:30:00,318.36,319.39,317.14,319.21,17837.0,312.6567,313.6682,311.4585,313.4915,17837.0
2023-02-13 10:00:00,319.29,319.85,318.94,319.66,13830.0,313.57,314.12,313.2263,313.9334,13830.0
2023-02-13 10:30:00,319.68,320.49,319.61,320.1,26364.0,313.953,314.7485,313.8843,314.3655,26364.0
2023-02-13 11:00:00,320.2,320.32,319.3,319.35,17806.0,314.4637,314.5816,313.5799,313.629,17806.0
2023-02-13 11:30:00,319.27,320.21,318.99,320.0,15745.0,313.5504,314.4735,313.2754,314.2673,15745.0
2023-02-13 12:00:00,319.87,320.29,319.65,319.92,11210.0,314.1396,314.5521,313.9236,314.1887,11210.0
2023-02-13 12:30:00,319.89,320.12,319.65,319.77,12563.0,314.1593,314.3852,313.9236,314.0414,12563.0
2023-02-13 13:00:00,319.85,320.11,319.55,319.86,13856.0,314.12,314.3753,313.8254,314.1298,13856.0
2023-02-13 13:30:00,319.95,320.57,319.95,320.47,8977.0,314.2182,314.8271,314.2182,314.7289,8977.0
2023-02-13 14:00:00,320.63,320.75,319.75,319.9,12868.0,314.886,315.0039,314.0218,314.1691,12868.0
2023-02-13 14:30:00,320.02,320.22,319.12,319.36,10364.0,314.287,314.4834,313.4031,313.6388,10364.0
2023-02-13 15:00:00,319.42,320.32,318.97,320.03,18073.0,313.6977,314.5816,313.2558,314.2968,18073.0
2023-02-13 15:30:00,320.08,321.43,319.93,321.43,43324.0,314.3459,315.6717,314.1986,315.6717,43324.0
2023-02-14 09:30:00,321.64,321.68,320.2,320.71,33471.0,315.8779,315.9172,314.4637,314.9646,33471.0
2023-02-14 10:00:00,320.96,321.24,319.89,319.93,20373.0,315.2101,315.4851,314.1593,314.1986,20373.0
2023-02-14 10:30:00,319.86,319.86,317.06,317.57,18245.0,314.1298,314.1298,311.38,311.8808,18245.0
2023-02-14 11:00:00,317.57,318.49,316.2,316.26,17897.0,311.8808,312.7844,310.5354,310.5943,17897.0
2023-02-14 11:30:00,315.92,316.01,313.75,313.9,51203.0,310.2604,310.3488,308.1293,308.2766,51203.0
2023-02-14 12:00:00,313.98,315.71,313.93,314.84,23520.0,308.3552,310.0542,308.3061,309.1997,23520.0
2023-02-14 12:30:00,314.89,314.89,313.4,314.25,20043.0,309.2489,309.2489,307.7855,308.6203,20043.0
2023-02-14 13:00:00,314.03,315.81,314.03,315.03,25354.0,308.4043,310.1524,308.4043,309.3863,25354.0
2023-02-14 13:30:00,315.26,315.26,314.19,314.31,16051.0,309.6122,309.6122,308.5614,308.6792,16051.0
2023-02-14 14:00:00,314.27,314.57,313.46,314.15,15346.0,308.64,308.9346,307.8445,308.5221,15346.0
2023-02-14 14:30:00,314.15,315.26,314.15,315.06,16009.0,308.5221,309.6122,308.5221,309.4158,16009.0
2023-02-14 15:00:00,315.15,315.33,314.01,314.48,26667.0,309.5042,309.681,308.3846,308.8462,26667.0
2023-02-14 15:30:00,314.31,314.58,312.36,312.52,115154.0,308.6792,308.9444,306.7642,306.9213,115154.0
2023-02-15 09:30:00,310.91,311.85,310.27,310.88,23198.0,305.3402,306.2633,304.7116,305.3107,23198.0
2023-02-15 10:00:00,310.65,312.61,310.22,312.53,17718.0,305.0848,307.0097,304.6625,306.9311,17718.0
2023-02-15 10:30:00,312.72,313.92,312.52,313.49,15369.0,307.1177,308.2962,306.9213,307.8739,15369.0
2023-02-15 11:00:00,313.27,314.58,313.12,314.58,8885.0,307.6579,308.9444,307.5106,308.9444,8885.0
2023-02-15 11:30:00,314.97,315.3,313.83,313.83,15041.0,309.3274,309.6515,308.2078,308.2078,15041.0
2023-02-15 12:00:00,313.74,313.88,312.69,312.91,10303.0,308.1195,308.2569,307.0883,307.3043,10303.0
2023-02-15 12:30:00,312.61,313.55,312.4,313.42,19376.0,307.0097,307.9329,306.8035,307.8052,19376.0
2023-02-15 13:00:00,313.43,314.43,313.42,314.24,8054.0,307.815,308.7971,307.8052,308.6105,8054.0
2023-02-15 13:30:00,314.18,314.46,313.94,314.24,9994.0,308.5516,308.8266,308.3159,308.6105,9994.0
2023-02-15 14:00:00,314.32,315.91,314.28,315.59,14235.0,308.6891,310.2506,308.6498,309.9363,14235.0
2023-02-15 14:30:00,315.56,315.56,313.86,314.02,12112.0,309.9069,309.9069,308.2373,308.3944,12112.0
2023-02-15 15:00:00,314.26,314.71,313.94,314.24,16007.0,308.6301,309.0721,308.3159,308.6105,16007.0
2023-02-15 15:30:00,314.28,315.3,314.27,315.23,45676.0,308.6498,309.6515,308.64,309.5828,45676.0
2023-02-16 09:30:00,310.43,312.0,309.76,310.21,80395.0,304.8688,306.4106,304.2108,304.6527,80395.0
2023-02-16 10:00:00,310.05,311.65,309.85,311.13,52242.0,304.4956,306.0669,304.2991,305.5562,52242.0
2023-02-16 10:30:00,311.13,311.96,310.78,311.17,33088.0,305.5562,306.3713,305.2125,305.5955,33088.0
2023-02-16 11:00:00,311.05,311.17,310.52,310.65,8118.0,305.4776,305.5955,304.9571,305.0848,8118.0
2023-02-16 11:30:00,310.78,311.01,309.9,310.0,20758.0,305.2125,305.4384,304.3482,304.4465,20758.0
2023-02-16 12:00:00,310.08,310.64,309.69,310.53,18383.0,304.525,305.075,304.142,304.967,18383.0
2023-02-16 12:30:00,310.55,310.69,310.3,310.49,15561.0,304.9866,305.1241,304.7411,304.9277,15561.0
2023-02-16 13:00:00,310.66,310.72,310.24,310.41,14856.0,305.0946,305.1536,304.6822,304.8491,14856.0
2023-02-16 13:30:00,310.43,310.76,310.21,310.43,10592.0,304.8688,305.1928,304.6527,304.8688,10592.0
2023-02-16 14:00:00,310.5,311.34,310.5,310.86,31155.0,304.9375,305.7625,304.9375,305.291,31155.0
2023-02-16 14:30:00,310.82,310.97,310.21,310.38,10538.0,305.2518,305.3991,304.6527,304.8196,10538.0
2023-02-16 15:00:00,310.35,310.51,309.77,310.23,57445.0,304.7902,304.9473,304.2206,304.6723,57445.0
2023-02-16 15:30:00,310.23,310.81,309.89,310.35,69496.0,304.6723,305.2419,304.3384,304.7902,69496.0
2023-02-17 09:30:00,309.18,310.09,307.67,309.94,44029.0,303.6411,304.5348,302.1582,304.3875,44029.0
2023-02-17 10:00:00,309.94,310.5,309.62,309.87,26462.0,304.3875,304.9375,304.0733,304.3188,26462.0
2023-02-17 10:30:00,309.85,310.28,309.35,310.09,48978.0,304.2991,304.7214,303.8081,304.5348,48978.0
2023-02-17 11:00:00,309.98,310.18,309.54,309.92,42722.0,304.4268,304.6232,303.9947,304.3679,42722.0
2023-02-17 11:30:00,309.87,310.27,309.33,309.78,16953.0,304.3188,304.7116,303.7885,304.2304,16953.0
2023-02-17 12:00:00,309.87,310.41,309.81,310.16,23527.0,304.3188,304.8491,304.2599,304.6036,23527.0
2023-02-17 12:30:00,310.06,310.26,309.63,310.0,19262.0,304.5054,304.7018,304.0831,304.4465,19262.0
2023-02-17 13:00:00,309.82,310.28,309.63,310.07,16225.0,304.2697,304.7214,304.0831,304.5152,16225.0
2023-02-17 13:30:00,310.0,310.3,309.93,310.04,23316.0,304.4465,304.7411,304.3777,304.4857,23316.0
2023-02-17 14:00:00,310.05,310.77,309.88,310.47,19079.0,304.4956,305.2027,304.3286,304.908,19079.0
2023-02-17 14:30:00,310.64,310.81,310.24,310.6,8163.0,305.075,305.2419,304.6822,305.0357,8163.0
2023-02-17 15:00:00,310.68,310.8,310.25,310.37,7869.0,305.1143,305.2321,304.692,304.8098,7869.0
2023-02-17 15:30:00,310.43,310.89,309.93,310.3,39298.0,304.8688,305.3205,304.3777,304.7411,39298.0
2023-02-21 09:30:00,307.82,309.94,304.88,306.37,62669.0,302.3055,304.3875,299.4182,300.8815,62669.0
2023-02-21 10:00:00,305.8,307.54,305.79,306.88,17812.0,300.3217,302.0305,300.3119,301.3824,17812.0
2023-02-21 10:30:00,306.62,306.97,305.65,305.72,15661.0,301.127,301.4707,300.1744,300.2431,15661.0
2023-02-21 11:00:00,305.64,305.96,304.3,304.66,11099.0,300.1646,300.4788,298.8486,299.2021,11099.0
2023-02-21 11:30:00,304.79,305.15,304.63,304.99,9566.0,299.3298,299.6833,299.1727,299.5262,9566.0
2023-02-21 12:00:00,305.02,305.5,304.98,305.18,12878.0,299.5557,300.0271,299.5164,299.7128,12878.0
2023-02-21 12:30:00,305.18,306.1,305.02,305.9,13074.0,299.7128,300.6163,299.5557,300.4199,13074.0
2023-02-21 13:00:00,305.79,305.83,305.16,305.18,7954.0,300.3119,300.3512,299.6932,299.7128,7954.0
2023-02-21 13:30:00,305.16,305.18,304.16,304.46,13999.0,299.6932,299.7128,298.7111,299.0057,13999.0
2023-02-21 14:00:00,304.37,304.37,303.44,303.73,25732.0,298.9173,298.9173,298.004,298.2888,25732.0
2023-02-21 14:30:00,303.73,304.54,303.72,304.11,25514.0,298.2888,299.0843,298.279,298.662,25514.0
2023-02-21 15:00:00,304.21,305.09,303.47,305.08,26852.0,298.7602,299.6244,298.0334,299.6146,26852.0
2023-02-21 15:30:00,305.19,305.62,304.1,304.68,67147.0,299.7226,300.1449,298.6522,299.2218,67147.0
2023-02-22 09:30:00,304.64,306.4,304.05,305.47,31402.0,299.1825,300.9109,298.603,299.9976,31402.0
2023-02-22 10:00:00,305.6,306.22,304.74,305.81,16689.0,300.1253,300.7342,299.2807,300.3315,16689.0
2023-02-22 10:30:00,305.72,306.22,304.92,306.13,20292.0,300.2431,300.7342,299.4575,300.6458,20292.0
2023-02-22 11:00:00,306.16,306.25,305.39,305.42,11162.0,300.6752,300.7636,299.919,299.9485,11162.0
2023-02-22 11:30:00,305.5,307.02,305.46,306.6,32571.0,300.0271,301.5198,299.9878,301.1074,32571.0
2023-02-22 12:00:00,306.62,307.59,306.62,307.54,8342.0,301.127,302.0796,301.127,302.0305,8342.0
2023-02-22 12:30:00,307.42,307.54,307.09,307.18,10412.0,301.9127,302.0305,301.5886,301.677,10412.0
2023-02-22 13:00:00,307.11,307.47,306.9,307.4,11250.0,301.6082,301.9618,301.402,301.893,11250.0
2023-02-22 13:30:00,307.37,307.81,306.69,306.77,16549.0,301.8636,302.2957,301.1958,301.2743,16549.0
2023-02-22 14:00:00,306.74,307.28,305.69,306.23,14193.0,301.2449,301.7752,300.2137,300.744,14193.0
2023-02-22 14:30:00,306.19,306.33,305.47,305.67,12662.0,300.7047,300.8422,299.9976,300.194,12662.0
2023-02-22 15:00:00,305.6,305.6,304.82,305.0,18885.0,300.1253,300.1253,299.3593,299.536,18885.0
2023-02-22 15:30:00,304.92,305.28,303.95,305.06,57935.0,299.4575,299.811,298.5048,299.595,57935.0
2023-02-23 09:30:00,305.54,306.97,305.07,305.75,27795.0,300.0664,301.4707,299.6048,300.2726,27795.0
2023-02-23 10:00:00,306.0,306.15,305.06,305.29,22066.0,300.5181,300.6654,299.595,299.8208,22066.0
2023-02-23 10:30:00,305.21,305.59,303.61,304.63,19500.0,299.7423,300.1155,298.1709,299.1727,19500.0
2023-02-23 11:00:00,304.51,304.72,302.9,303.04,25367.0,299.0548,299.261,297.4737,297.6111,25367.0
2023-02-23 11:30:00,302.91,303.19,301.81,302.0,19124.0,297.4835,297.7585,296.4032,296.5898,19124.0
2023-02-23 12:00:00,301.99,302.74,301.82,302.0,21754.0,296.58,297.3165,296.413,296.5898,21754.0
2023-02-23 12:30:00,302.02,302.62,301.7,302.57,11901.0,296.6094,297.1987,296.2951,297.1496,11901.0
2023-02-23 13:00:00,302.57,303.1,302.48,302.94,16484.0,297.1496,297.6701,297.0612,297.5129,16484.0
2023-02-23 13:30:00,302.84,303.22,302.56,303.1,8536.0,297.4147,297.7879,297.1397,297.6701,8536.0
2023-02-23 14:00:00,302.98,304.16,302.94,304.0,11190.0,297.5522,298.7111,297.5129,298.5539,11190.0
2023-02-23 14:30:00,304.05,304.61,303.75,304.19,23169.0,298.603,299.153,298.3084,298.7405,23169.0
2023-02-23 15:00:00,304.25,304.63,304.04,304.56,34912.0,298.7995,299.1727,298.5932,299.1039,34912.0
2023-02-23 15:30:00,304.59,304.92,303.9,304.5,77195.0,299.1334,299.4575,298.4557,299.045,77195.0
2023-02-24 09:30:00,302.41,302.56,301.28,301.58,35062.0,296.9924,297.1397,295.8827,296.1773,35062.0
2023-02-24 10:00:00,301.71,303.1,301.43,301.97,26290.0,296.305,297.6701,296.03,296.5603,26290.0
2023-02-24 10:30:00,301.86,303.32,301.5,302.99,19810.0,296.4523,297.8861,296.0987,297.562,19810.0
2023-02-24 11:00:00,302.98,303.57,302.57,303.09,20618.0,297.5522,298.1316,297.1496,297.6602,20618.0
2023-02-24 11:30:00,303.04,303.52,302.71,302.98,20226.0,297.6111,298.0825,297.2871,297.5522,20226.0
2023-02-24 12:00:00,303.16,303.69,302.92,303.69,28270.0,297.729,298.2495,297.4933,298.2495,28270.0
2023-02-24 12:30:00,303.57,303.82,302.77,302.79,13811.0,298.1316,298.3772,297.346,297.3656,13811.0
2023-02-24 13:00:00,302.79,303.33,302.76,303.27,19026.0,297.3656,297.8959,297.3362,297.837,19026.0
2023-02-24 13:30:00,303.25,304.06,303.11,303.86,10763.0,297.8174,298.6129,297.6799,298.4165,10763.0
2023-02-24 14:00:00,303.92,304.38,303.74,304.26,11215.0,298.4754,298.9271,298.2986,298.8093,11215.0
2023-02-24 14:30:00,304.13,304.27,303.07,304.15,15059.0,298.6816,298.8191,297.6406,298.7013,15059.0
2023-02-24 15:00:00,304.34,304.61,303.98,304.38,20886.0,298.8879,299.153,298.5343,298.9271,20886.0
2023-02-24 15:30:00,304.27,304.34,302.55,302.94,85949.0,298.8191,298.8879,297.1299,297.5129,85949.0
2023-02-27 09:30:00,305.39,305.61,303.78,305.42,24984.0,299.919,300.1351,298.3379,299.9485,24984.0
2023-02-27 10:00:00,305.54,306.05,305.26,305.86,16493.0,300.0664,300.5672,299.7914,300.3806,16493.0
2023-02-27 10:30:00,305.73,305.78,303.68,304.09,17365.0,300.253,300.3021,298.2397,298.6423,17365.0
2023-02-27 11:00:00,304.38,304.4,303.15,303.27,18624.0,298.9271,298.9468,297.7192,297.837,18624.0
2023-02-27 11:30:00,303.46,303.55,302.85,303.45,21002.0,298.0236,298.112,297.4245,298.0138,21002.0
2023-02-27 12:00:00,303.41,303.55,302.98,303.44,9385.0,297.9745,298.112,297.5522,298.004,9385.0
2023-02-27 12:30:00,303.33,304.32,303.33,303.58,12298.0,297.8959,298.8682,297.8959,298.1415,12298.0
2023-02-27 13:00:00,303.56,303.81,303.28,303.28,12969.0,298.1218,298.3673,297.8468,297.8468,12969.0
2023-02-27 13:30:00,303.44,303.81,302.92,303.79,12538.0,298.004,298.3673,297.4933,298.3477,12538.0
2023-02-27 14:00:00,303.9,304.52,303.35,303.37,15467.0,298.4557,299.0646,297.9156,297.9352,15467.0
2023-02-27 14:30:00,303.37,303.5,302.66,302.77,17312.0,297.9352,298.0629,297.238,297.346,17312.0
2023-02-27 15:00:00,302.76,302.78,301.94,302.21,15012.0,297.3362,297.3558,296.5308,296.796,15012.0
2023-02-27 15:30:00,302.27,302.67,301.81,302.66,47286.0,296.8549,297.2478,296.4032,297.238,47286.0
2023-02-28 09:30:00,302.91,304.37,302.22,303.65,26673.0,297.4835,298.9173,296.8058,298.2102,26673.0
2023-02-28 10:00:00,303.84,304.59,303.62,304.36,16091.0,298.3968,299.1334,298.1808,298.9075,16091.0
2023-02-28 10:30:00,304.37,305.0,304.07,304.53,34787.0,298.9173,299.536,298.6227,299.0744,34787.0
2023-02-28 11:00:00,304.5,305.38,304.47,304.86,11894.0,299.045,299.9092,299.0155,299.3985,11894.0
2023-02-28 11:30:00,304.76,305.2,304.6,304.98,13291.0,299.3003,299.7324,299.1432,299.5164,13291.0
2023-02-28 12:00:00,304.75,305.68,304.65,305.41,8671.0,299.2905,300.2038,299.1923,299.9387,8671.0
2023-02-28 12:30:00,305.41,305.92,305.2,305.7,17242.0,299.9387,300.4395,299.7324,300.2235,17242.0
2023-02-28 13:00:00,305.71,306.09,305.64,305.91,14173.0,300.2333,300.6065,300.1646,300.4297,14173.0
2023-02-28 13:30:00,306.0,306.04,305.41,305.7,11595.0,300.5181,300.5574,299.9387,300.2235,11595.0
2023-02-28 14:00:00,305.83,305.83,304.86,304.91,15580.0,300.3512,300.3512,299.3985,299.4476,15580.0
2023-02-28 14:30:00,304.94,305.22,304.69,304.7,16882.0,299.4771,299.7521,299.2316,299.2414,16882.0
2023-02-28 15:00:00,304.71,304.99,304.38,304.84,20958.0,299.2512,299.5262,298.9271,299.3789,20958.0
2023-02-28 15:30:00,304.83,304.97,303.95,303.95,87061.0,299.3691,299.5066,298.5048,298.5048,87061.0
2023-03-01 09:30:00,302.31,306.06,301.69,304.92,65996.0,296.8942,300.577,296.2853,299.4575,65996.0
2023-03-01 10:00:00,305.09,305.09,303.52,303.97,32155.0,299.6244,299.6244,298.0825,298.5245,32155.0
2023-03-01 10:30:00,303.96,304.78,303.39,304.48,46495.0,298.5147,299.32,297.9549,299.0253,46495.0
2023-03-01 11:00:00,304.4,304.43,302.94,303.68,15446.0,298.9468,298.9762,297.5129,298.2397,15446.0
2023-03-01 11:30:00,303.85,304.36,303.68,303.83,23946.0,298.4066,298.9075,298.2397,298.387,23946.0
2023-03-01 12:00:00,303.89,304.34,303.57,303.63,28515.0,298.4459,298.8879,298.1316,298.1906,28515.0
2023-03-01 12:30:00,303.7,304.02,303.51,303.74,17507.0,298.2593,298.5736,298.0727,298.2986,17507.0
2023-03-01 13:00:00,303.72,303.76,302.94,302.95,13621.0,298.279,298.3182,297.5129,297.5228,13621.0
2023-03-01 13:30:00,302.94,302.94,302.1,302.15,27856.0,297.5129,297.5129,296.688,296.7371,27856.0
2023-03-01 14:00:00,302.1,302.1,301.34,301.35,16849.0,296.688,296.688,295.9416,295.9514,16849.0
2023-03-01 14:30:00,301.26,301.28,300.59,300.84,22825.0,295.863,295.8827,295.205,295.4506,22825.0
2023-03-01 15:00:00,300.76,301.29,300.55,300.61,55910.0,295.372,295.8925,295.1658,295.2247,55910.0
2023-03-01 15:30:00,300.57,302.12,300.56,301.79,139805.0,295.1854,296.7076,295.1756,296.3835,139805.0
2023-03-02 09:30:00,300.41,300.85,298.5,299.01,44667.0,295.0283,295.4604,293.1525,293.6533,44667.0
2023-03-02 10:00:00,299.11,299.24,297.51,298.28,50137.0,293.7515,293.8792,292.1802,292.9364,50137.0
2023-03-02 10:30:00,298.29,299.59,298.02,299.46,26052.0,292.9462,294.2229,292.6811,294.0953,26052.0
2023-03-02 11:00:00,299.6,301.4,299.6,300.84,17336.0,294.2328,296.0005,294.2328,295.4506,17336.0
2023-03-02 11:30:00,300.86,301.16,300.44,300.89,19291.0,295.4702,295.7648,295.0577,295.4997,19291.0
2023-03-02 12:00:00,300.85,301.04,300.32,300.93,9152.0,295.4604,295.647,294.9399,295.5389,9152.0
2023-03-02 12:30:00,301.04,301.13,300.65,301.08,9694.0,295.647,295.7354,295.264,295.6863,9694.0
2023-03-02 13:00:00,301.08,301.1,300.04,300.08,14213.0,295.6863,295.7059,294.6649,294.7042,14213.0
2023-03-02 13:30:00,300.06,300.82,299.76,300.11,19445.0,294.6845,295.4309,294.3899,294.7336,19445.0
2023-03-02 14:00:00,300.15,300.91,300.04,300.83,21965.0,294.7729,295.5193,294.6649,295.4407,21965.0
2023-03-02 14:30:00,300.9,301.13,300.27,300.99,13320.0,295.5095,295.7354,294.8908,295.5979,13320.0
2023-03-02 15:00:00,300.97,301.73,300.59,301.44,58946.0,295.5782,296.3246,295.205,296.0398,58946.0
2023-03-02 15:30:00,301.49,302.33,301.27,301.59,87203.0,296.0889,296.9139,295.8729,296.1871,87203.0
2023-03-03 09:30:00,303.25,303.25,299.87,301.31,45433.0,297.8174,297.8174,294.4979,295.9121,45433.0
2023-03-03 10:00:00,301.43,301.6,299.89,301.36,26118.0,296.03,296.1969,294.5176,295.9612,26118.0
2023-03-03 10:30:00,301.4,302.11,301.22,301.36,38566.0,296.0005,296.6978,295.8237,295.9612,38566.0
2023-03-03 11:00:00,301.37,302.25,301.25,301.94,21227.0,295.9711,296.8353,295.8532,296.5308,21227.0
2023-03-03 11:30:00,301.82,302.1,301.17,302.1,26250.0,296.413,296.688,295.7746,296.688,26250.0
2023-03-03 12:00:00,302.1,302.71,302.09,302.67,19108.0,296.688,297.2871,296.6782,297.2478,19108.0
2023-03-03 12:30:00,302.68,303.16,302.61,302.89,16546.0,297.2576,297.729,297.1888,297.4638,16546.0
2023-03-03 13:00:00,302.94,303.32,302.78,302.94,14434.0,297.5129,297.8861,297.3558,297.5129,14434.0
2023-03-03 13:30:00,302.97,303.15,302.21,302.21,27334.0,297.5424,297.7192,296.796,296.796,27334.0
2023-03-03 14:00:00,302.28,303.15,302.06,303.15,16923.0,296.8648,297.7192,296.6487,297.7192,16923.0
2023-03-03 14:30:00,303.21,303.56,302.76,303.11,16012.0,297.7781,298.1218,297.3362,297.6799,16012.0
2023-03-03 15:00:00,303.06,303.57,302.91,303.21,21472.0,297.6308,298.1316,297.4835,297.7781,21472.0
2023-03-03 15:30:00,303.12,304.09,302.62,303.98,105023.0,297.6897,298.6423,297.1987,298.5343,105023.0
2023-03-06 09:30:00,304.93,306.0,304.45,305.56,42347.0,299.4673,300.5181,298.9959,300.086,42347.0
2023-03-06 10:00:00,305.44,305.75,304.42,304.64,26297.0,299.9681,300.2726,298.9664,299.1825,26297.0
2023-03-06 10:30:00,304.61,305.62,304.61,304.88,18194.0,299.153,300.1449,299.153,299.4182,18194.0
2023-03-06 11:00:00,304.92,306.25,304.92,305.16,18445.0,299.4575,300.7636,299.4575,299.6932,18445.0
2023-03-06 11:30:00,305.34,305.43,304.92,305.43,9783.0,299.8699,299.9583,299.4575,299.9583,9783.0
2023-03-06 12:00:00,305.63,306.13,305.45,305.63,11015.0,300.1547,300.6458,299.978,300.1547,11015.0
2023-03-06 12:30:00,305.56,305.67,305.06,305.33,6115.0,300.086,300.194,299.595,299.8601,6115.0
2023-03-06 13:00:00,305.28,305.31,304.85,305.18,5825.0,299.811,299.8405,299.3887,299.7128,5825.0
2023-03-06 13:30:00,305.24,305.24,304.33,304.53,8215.0,299.7717,299.7717,298.878,299.0744,8215.0
2023-03-06 14:00:00,304.59,305.14,304.45,305.04,10180.0,299.1334,299.6735,298.9959,299.5753,10180.0
2023-03-06 14:30:00,305.13,305.3,304.85,305.1,10999.0,299.6637,299.8307,299.3887,299.6342,10999.0
2023-03-06 15:00:00,305.09,305.16,304.51,304.8,23991.0,299.6244,299.6932,299.0548,299.3396,23991.0
2023-03-06 15:30:00,304.8,305.77,304.79,305.29,61828.0,299.3396,300.2922,299.3298,299.8208,61828.0
2023-03-07 09:30:00,306.25,307.31,305.22,306.96,26643.0,300.7636,301.8046,299.7521,301.4609,26643.0
2023-03-07 10:00:00,306.48,306.51,303.93,304.87,19188.0,300.9895,301.019,298.4852,299.4084,19188.0
2023-03-07 10:30:00,304.92,305.86,303.9,304.01,29828.0,299.4575,300.3806,298.4557,298.5638,29828.0
2023-03-07 11:00:00,303.9,304.5,302.69,302.85,13974.0,298.4557,299.045,297.2674,297.4245,13974.0
2023-03-07 11:30:00,302.93,303.41,302.43,302.94,17878.0,297.5031,297.9745,297.0121,297.5129,17878.0
2023-03-07 12:00:00,303.03,303.91,302.47,303.13,11477.0,297.6013,298.4656,297.0514,297.6995,11477.0
2023-03-07 12:30:00,303.04,303.45,302.37,302.37,7348.0,297.6111,298.0138,296.9531,296.9531,7348.0
2023-03-07 13:00:00,302.23,302.81,301.76,301.99,11088.0,296.8157,297.3853,296.3541,296.58,11088.0
2023-03-07 13:30:00,301.99,302.2,301.02,301.09,10443.0,296.58,296.7862,295.6273,295.6961,10443.0
2023-03-07 14:00:00,301.11,302.13,300.93,301.65,13225.0,295.7157,296.7174,295.5389,296.246,13225.0
2023-03-07 14:30:00,301.61,302.0,301.51,301.77,9087.0,296.2068,296.5898,296.1086,296.3639,9087.0
2023-03-07 15:00:00,301.92,302.51,301.9,302.25,12011.0,296.5112,297.0906,296.4916,296.8353,12011.0
2023-03-07 15:30:00,302.3,303.14,301.42,301.59,68298.0,296.8844,297.7094,296.0202,296.1871,68298.0
2023-03-08 09:30:00,301.67,302.49,300.46,302.06,27515.0,296.2657,297.071,295.0774,296.6487,27515.0
2023-03-08 10:00:00,301.86,303.67,301.16,303.38,34311.0,296.4523,298.2299,295.7648,297.9451,34311.0
2023-03-08 10:30:00,303.18,303.97,301.77,301.77,11124.0,297.7486,298.5245,296.3639,296.3639,11124.0
2023-03-08 11:00:00,301.99,302.64,301.79,302.52,18115.0,296.58,297.2183,296.3835,297.1005,18115.0
2023-03-08 11:30:00,302.42,303.27,302.32,302.94,8779.0,297.0022,297.837,296.904,297.5129,8779.0
2023-03-08 12:00:00,302.88,303.15,301.86,301.91,10356.0,297.454,297.7192,296.4523,296.5014,10356.0
2023-03-08 12:30:00,301.39,302.01,301.39,301.44,6163.0,295.9907,296.5996,295.9907,296.0398,6163.0
2023-03-08 13:00:00,301.21,301.36,299.15,299.16,16055.0,295.8139,295.9612,293.7908,293.8007,16055.0
2023-03-08 13:30:00,299.01,299.49,298.74,299.27,20382.0,293.6533,294.1247,293.3882,293.9087,20382.0
2023-03-08 14:00:00,299.4,300.11,298.97,300.11,18564.0,294.0364,294.7336,293.6141,294.7336,18564.0
2023-03-08 14:30:00,300.11,300.11,299.09,299.83,20793.0,294.7336,294.7336,293.7319,294.4586,20793.0
2023-03-08 15:00:00,299.83,300.29,299.46,300.01,22345.0,294.4586,294.9104,294.0953,294.6354,22345.0
2023-03-08 15:30:00,299.94,300.91,299.85,300.8,83243.0,294.5667,295.5193,294.4783,295.4113,83243.0
2023-03-09 09:30:00,302.28,302.59,300.96,301.16,27639.0,296.8648,297.1692,295.5684,295.7648,27639.0
2023-03-09 10:00:00,301.65,301.84,300.2,300.93,24139.0,296.246,296.4326,294.822,295.5389,24139.0
2023-03-09 10:30:00,300.99,302.81,300.94,302.51,44105.0,295.5979,297.3853,295.5488,297.0906,44105.0
2023-03-09 11:00:00,302.38,302.75,301.97,302.02,17503.0,296.963,297.3263,296.5603,296.6094,17503.0
2023-03-09 11:30:00,302.07,302.41,301.53,301.69,34743.0,296.6585,296.9924,296.1282,296.2853,34743.0
2023-03-09 12:00:00,301.58,302.06,301.21,302.06,32894.0,296.1773,296.6487,295.8139,296.6487,32894.0
2023-03-09 12:30:00,302.05,302.27,301.3,301.55,16924.0,296.6389,296.8549,295.9023,296.1478,16924.0
2023-03-09 13:00:00,301.49,301.54,300.22,300.37,23321.0,296.0889,296.138,294.8417,294.989,23321.0
2023-03-09 13:30:00,300.39,300.87,299.77,300.0,15976.0,295.0086,295.48,294.3997,294.6256,15976.0
2023-03-09 14:00:00,300.11,300.72,299.78,299.84,38166.0,294.7336,295.3327,294.4095,294.4685,38166.0
2023-03-09 14:30:00,299.62,299.64,297.13,297.36,94745.0,294.2524,294.2721,291.807,292.0329,94745.0
2023-03-09 15:00:00,297.36,297.66,295.18,296.51,44027.0,292.0329,292.3275,289.892,291.1981,44027.0
2023-03-09 15:30:00,296.41,298.12,296.32,296.84,95229.0,291.0999,292.7793,291.0115,291.5222,95229.0
2023-03-10 09:30:00,296.23,296.85,294.35,295.24,28148.0,290.9231,291.532,289.0768,289.9509,28148.0
2023-03-10 10:00:00,295.26,295.54,292.67,294.19,25322.0,289.9705,290.2455,287.4269,288.9197,25322.0
2023-03-10 10:30:00,294.19,296.7,294.19,296.66,20597.0,288.9197,291.3847,288.9197,291.3454,20597.0
2023-03-10 11:00:00,296.53,297.49,295.73,297.47,14993.0,291.2178,292.1606,290.4321,292.1409,14993.0
2023-03-10 11:30:00,297.5,298.46,296.03,296.03,18642.0,292.1704,293.1132,290.7267,290.7267,18642.0
2023-03-10 12:00:00,296.13,296.15,294.71,295.59,11196.0,290.8249,290.8446,289.4304,290.2946,11196.0
2023-03-10 12:30:00,295.85,296.45,295.17,295.23,11938.0,290.5499,291.1392,289.8821,289.9411,11938.0
2023-03-10 13:00:00,295.47,295.91,294.02,294.24,15348.0,290.1768,290.6089,288.7527,288.9688,15348.0
2023-03-10 13:30:00,294.24,294.35,293.18,293.69,16032.0,288.9688,289.0768,287.9278,288.4286,16032.0
2023-03-10 14:00:00,293.73,295.24,293.69,293.81,24893.0,288.4679,289.9509,288.4286,288.5465,24893.0
2023-03-10 14:30:00,294.01,296.09,294.01,295.3,16529.0,288.7429,290.7856,288.7429,290.0098,16529.0
2023-03-10 15:00:00,295.29,295.73,293.88,294.45,17844.0,290.0,290.4321,288.6152,289.175,17844.0
2023-03-10 15:30:00,294.43,294.53,293.09,294.25,80368.0,289.1554,289.2536,287.8394,288.9786,80368.0
2023-03-13 09:30:00,290.49,297.29,289.3,297.03,39681.0,285.286,291.9642,284.1173,291.7088,39681.0
2023-03-13 10:00:00,296.98,297.28,292.84,293.0,41086.0,291.6597,291.9543,287.5939,287.751,41086.0
2023-03-13 10:30:00,293.17,295.96,293.05,295.81,51983.0,287.918,290.658,287.8001,290.5107,51983.0
2023-03-13 11:00:00,295.81,297.64,295.67,297.07,64778.0,290.5107,292.3079,290.3732,291.7481,64778.0
2023-03-13 11:30:00,297.07,297.24,292.94,294.92,41290.0,291.7481,291.915,287.6921,289.6366,41290.0
2023-03-13 12:00:00,295.11,296.2,294.59,295.95,20446.0,289.8232,290.8937,289.3125,290.6482,20446.0
2023-03-13 12:30:00,295.78,295.81,292.87,293.29,21150.0,290.4812,290.5107,287.6233,288.0358,21150.0
2023-03-13 13:00:00,293.44,294.49,292.5,293.69,20754.0,288.1831,289.2143,287.26,288.4286,20754.0
2023-03-13 13:30:00,293.66,294.99,293.04,294.98,24399.0,288.3992,289.7054,287.7903,289.6955,24399.0
2023-03-13 14:00:00,295.12,295.86,294.55,294.72,19445.0,289.833,290.5598,289.2732,289.4402,19445.0
2023-03-13 14:30:00,294.73,295.68,294.73,295.62,25886.0,289.45,290.383,289.45,290.3241,25886.0
2023-03-13 15:00:00,295.74,295.74,292.8,293.36,28709.0,290.4419,290.4419,287.5546,288.1046,28709.0
2023-03-13 15:30:00,293.69,294.15,292.48,293.49,179324.0,288.4286,288.8804,287.2403,288.2322,179324.0
2023-03-14 09:30:00,297.62,297.98,293.26,293.9,63148.0,292.2882,292.6418,288.0063,288.6349,63148.0
2023-03-14 10:00:00,293.79,296.26,293.5,295.45,55350.0,288.5269,290.9526,288.242,290.1571,55350.0
2023-03-14 10:30:00,295.46,296.23,294.99,295.31,50834.0,290.1669,290.9231,289.7054,290.0196,50834.0
2023-03-14 11:00:00,295.19,295.19,293.63,293.98,33870.0,289.9018,289.9018,288.3697,288.7134,33870.0
2023-03-14 11:30:00,294.01,294.24,291.95,292.59,41210.0,288.7429,288.9688,286.7198,287.3484,41210.0
2023-03-14 12:00:00,292.7,293.21,291.3,291.6,40279.0,287.4564,287.9572,286.0815,286.3761,40279.0
2023-03-14 12:30:00,291.58,292.13,291.31,291.45,24574.0,286.3564,286.8966,286.0913,286.2288,24574.0
2023-03-14 13:00:00,291.36,291.53,288.45,289.55,23648.0,286.1404,286.3073,283.2825,284.3628,23648.0
2023-03-14 13:30:00,289.41,289.75,288.56,288.97,19382.0,284.2253,284.5592,283.3905,283.7932,19382.0
2023-03-14 14:00:00,288.92,290.46,288.52,290.35,23807.0,283.7441,285.2565,283.3513,285.1485,23807.0
2023-03-14 14:30:00,290.25,291.54,290.19,290.66,23836.0,285.0503,286.3172,284.9913,285.4529,23836.0
2023-03-14 15:00:00,290.56,291.09,289.71,290.43,47729.0,285.3547,285.8752,284.5199,285.227,47729.0
2023-03-14 15:30:00,290.47,293.12,290.46,292.48,136742.0,285.2663,287.8689,285.2565,287.2403,136742.0
2023-03-15 09:30:00,286.24,287.88,285.03,285.04,35361.0,281.1121,282.7227,279.9238,279.9336,35361.0
2023-03-15 10:00:00,284.88,285.6,283.56,283.56,26702.0,279.7765,280.4836,278.4801,278.4801,26702.0
2023-03-15 10:30:00,283.66,283.82,281.55,283.7,33356.0,278.5783,278.7355,276.5061,278.6176,33356.0
2023-03-15 11:00:00,283.52,284.22,283.09,283.43,18999.0,278.4408,279.1283,278.0185,278.3524,18999.0
2023-03-15 11:30:00,283.61,283.84,281.48,281.77,17218.0,278.5292,278.7551,276.4374,276.7222,17218.0
2023-03-15 12:00:00,281.81,282.71,281.81,282.31,18772.0,276.7615,277.6453,276.7615,277.2525,18772.0
2023-03-15 12:30:00,282.49,282.58,280.92,281.22,18715.0,277.4293,277.5177,275.8874,276.182,18715.0
2023-03-15 13:00:00,281.1,283.42,280.89,283.21,43903.0,276.0642,278.3426,275.858,278.1364,43903.0
2023-03-15 13:30:00,283.13,283.36,281.82,282.8,118395.0,278.0578,278.2837,276.7713,277.7337,118395.0
2023-03-15 14:00:00,282.78,285.59,282.18,284.94,33026.0,277.7141,280.4738,277.1248,279.8354,33026.0
2023-03-15 14:30:00,285.01,285.77,284.56,284.82,59361.0,279.9041,280.6505,279.4622,279.7175,59361.0
2023-03-15 15:00:00,284.78,285.13,283.84,284.74,116286.0,279.6783,280.022,278.7551,279.639,116286.0
2023-03-15 15:30:00,284.73,286.15,283.2,285.95,202297.0,279.6292,281.0237,278.1266,280.8273,202297.0
2023-03-16 09:30:00,285.54,289.46,284.12,289.25,61289.0,280.4246,284.2744,279.0301,284.0682,61289.0
2023-03-16 10:00:00,289.36,290.39,288.13,290.13,66013.0,284.1762,285.1878,282.9683,284.9324,66013.0
2023-03-16 10:30:00,290.14,293.08,290.1,293.04,80569.0,284.9422,287.8296,284.903,287.7903,80569.0
2023-03-16 11:00:00,293.2,296.04,293.05,295.76,66067.0,287.9474,290.7365,287.8001,290.4616,66067.0
2023-03-16 11:30:00,295.76,297.36,295.4,297.12,45724.0,290.4616,292.0329,290.108,291.7972,45724.0
2023-03-16 12:00:00,296.98,297.51,296.34,296.57,48377.0,291.6597,292.1802,291.0312,291.2571,48377.0
2023-03-16 12:30:00,296.55,298.95,296.04,298.2,62123.0,291.2374,293.5944,290.7365,292.8578,62123.0
2023-03-16 13:00:00,298.21,300.11,298.2,298.6,67750.0,292.8677,294.7336,292.8578,293.2507,67750.0
2023-03-16 13:30:00,298.7,299.61,298.57,298.98,59539.0,293.3489,294.2426,293.2212,293.6239,59539.0
2023-03-16 14:00:00,298.99,299.0,296.74,297.04,40069.0,293.6337,293.6435,291.424,291.7186,40069.0
2023-03-16 14:30:00,297.06,297.94,296.11,297.94,29248.0,291.7383,292.6025,290.8053,292.6025,29248.0
2023-03-16 15:00:00,298.02,298.53,297.55,298.39,46308.0,292.6811,293.1819,292.2195,293.0444,46308.0
2023-03-16 15:30:00,298.39,299.18,297.97,299.11,165583.0,293.0444,293.8203,292.632,293.7515,165583.0
2023-03-17 09:30:00,297.52,297.53,294.69,296.27,245467.0,292.19,292.1999,289.4107,290.9624,245467.0
2023-03-17 10:00:00,296.24,297.79,295.95,297.75,86890.0,290.933,292.4552,290.6482,292.4159,86890.0
2023-03-17 10:30:00,297.58,298.0,296.23,297.28,30419.0,292.249,292.6614,290.9231,291.9543,30419.0
2023-03-17 11:00:00,296.92,297.52,295.59,297.42,37127.0,291.6008,292.19,290.2946,292.0918,37127.0
2023-03-17 11:30:00,297.37,297.57,295.07,295.88,53686.0,292.0427,292.2391,289.7839,290.5794,53686.0
2023-03-17 12:00:00,295.85,296.85,295.85,296.7,44238.0,290.5499,291.532,290.5499,291.3847,44238.0
2023-03-17 12:30:00,296.7,297.55,296.61,297.38,30463.0,291.3847,292.2195,291.2963,292.0525,30463.0
2023-03-17 13:00:00,297.39,297.39,296.13,296.23,19851.0,292.0624,292.0624,290.8249,290.9231,19851.0
2023-03-17 13:30:00,296.2,296.22,295.29,296.0,42929.0,290.8937,290.9133,290.0,290.6973,42929.0
2023-03-17 14:00:00,296.11,296.21,294.93,294.97,73301.0,290.8053,290.9035,289.6464,289.6857,73301.0
2023-03-17 14:30:00,295.05,296.06,294.94,295.84,54532.0,289.7643,290.7562,289.6563,290.5401,54532.0
2023-03-17 15:00:00,295.97,296.65,295.68,296.42,87269.0,290.6678,291.3356,290.383,291.1097,87269.0
2023-03-17 15:30:00,296.46,297.96,295.66,296.59,285414.0,291.149,292.6221,290.3634,291.2767,285414.0
2023-03-20 09:30:00,297.26,298.25,296.03,297.19,40533.0,291.9347,292.907,290.7267,291.8659,40533.0
2023-03-20 10:00:00,297.25,298.55,296.47,297.05,40208.0,291.9249,293.2016,291.1588,291.7285,40208.0
2023-03-20 10:30:00,297.05,298.22,296.8,297.96,37927.0,291.7285,292.8775,291.4829,292.6221,37927.0
2023-03-20 11:00:00,297.95,299.29,297.26,298.99,33424.0,292.6123,293.9283,291.9347,293.6337,33424.0
2023-03-20 11:30:00,299.06,299.2,298.13,298.3,31959.0,293.7024,293.8399,292.7891,292.9561,31959.0
2023-03-20 12:00:00,298.23,298.69,297.32,298.3,23997.0,292.8873,293.3391,291.9936,292.9561,23997.0
2023-03-20 12:30:00,298.19,300.13,298.04,300.01,28475.0,292.848,294.7533,292.7007,294.6354,28475.0
2023-03-20 13:00:00,299.89,300.62,299.71,300.11,28455.0,294.5176,295.2345,294.3408,294.7336,28455.0
2023-03-20 13:30:00,300.11,300.61,299.54,299.73,24110.0,294.7336,295.2247,294.1738,294.3604,24110.0
2023-03-20 14:00:00,299.89,300.65,299.05,300.55,43580.0,294.5176,295.264,293.6926,295.1658,43580.0
2023-03-20 14:30:00,300.65,300.8,299.71,299.88,42790.0,295.264,295.4113,294.3408,294.5078,42790.0
2023-03-20 15:00:00,299.86,300.89,299.53,300.8,60528.0,294.4881,295.4997,294.164,295.4113,60528.0
2023-03-20 15:30:00,300.87,301.64,300.46,300.59,97383.0,295.48,296.2362,295.0774,295.205,97383.0
2023-03-21 09:30:00,303.55,304.92,301.95,302.9,45661.0,298.112,299.4575,296.5407,297.4737,45661.0
2023-03-21 10:00:00,303.02,304.03,302.73,303.62,41494.0,297.5915,298.5834,297.3067,298.1808,41494.0
2023-03-21 10:30:00,303.48,304.32,302.81,302.81,38290.0,298.0433,298.8682,297.3853,297.3853,38290.0
2023-03-21 11:00:00,302.73,304.56,302.72,304.4,50981.0,297.3067,299.1039,297.2969,298.9468,50981.0
2023-03-21 11:30:00,304.42,304.54,303.21,303.86,35228.0,298.9664,299.0843,297.7781,298.4165,35228.0
2023-03-21 12:00:00,303.95,304.14,303.54,304.1,37116.0,298.5048,298.6914,298.1022,298.6522,37116.0
2023-03-21 12:30:00,304.1,304.1,302.77,302.87,30796.0,298.6522,298.6522,297.346,297.4442,30796.0
2023-03-21 13:00:00,302.78,303.4,302.58,303.15,24943.0,297.3558,297.9647,297.1594,297.7192,24943.0
2023-03-21 13:30:00,303.26,303.63,302.82,302.82,26264.0,297.8272,298.1906,297.3951,297.3951,26264.0
2023-03-21 14:00:00,302.95,303.14,302.38,303.14,17869.0,297.5228,297.7094,296.963,297.7094,17869.0
2023-03-21 14:30:00,303.19,303.92,302.82,303.81,27653.0,297.7585,298.4754,297.3951,298.3673,27653.0
2023-03-21 15:00:00,303.76,304.81,303.76,304.18,30059.0,298.3182,299.3494,298.3182,298.7307,30059.0
2023-03-21 15:30:00,304.25,305.4,303.69,304.77,100830.0,298.7995,299.9289,298.2495,299.3102,100830.0
2023-03-22 09:30:00,305.31,306.99,305.0,306.7,27981.0,299.8405,301.4904,299.536,301.2056,27981.0
2023-03-22 10:00:00,306.69,307.44,306.31,307.13,21826.0,301.1958,301.9323,300.8226,301.6279,21826.0
2023-03-22 10:30:00,307.15,307.44,306.59,306.97,17447.0,301.6475,301.9323,301.0975,301.4707,17447.0
2023-03-22 11:00:00,306.96,307.16,306.14,306.14,11575.0,301.4609,301.6573,300.6556,300.6556,11575.0
2023-03-22 11:30:00,306.06,306.56,305.57,305.8,22530.0,300.577,301.0681,300.0958,300.3217,22530.0
2023-03-22 12:00:00,305.84,306.96,305.62,306.75,23847.0,300.361,301.4609,300.1449,301.2547,23847.0
2023-03-22 12:30:00,306.75,306.91,305.44,305.55,15875.0,301.2547,301.4118,299.9681,300.0762,15875.0
2023-03-22 13:00:00,305.55,305.61,304.6,304.93,28344.0,300.0762,300.1351,299.1432,299.4673,28344.0
2023-03-22 13:30:00,304.94,306.04,304.94,305.43,39821.0,299.4771,300.5574,299.4771,299.9583,39821.0
2023-03-22 14:00:00,305.53,306.83,304.71,305.39,70999.0,300.0565,301.3332,299.2512,299.919,70999.0
2023-03-22 14:30:00,305.31,307.25,304.57,305.12,41131.0,299.8405,301.7457,299.1137,299.6539,41131.0
2023-03-22 15:00:00,305.11,306.01,303.25,305.7,39579.0,299.6441,300.5279,297.8174,300.2235,39579.0
2023-03-22 15:30:00,305.82,305.85,301.46,301.46,183524.0,300.3413,300.3708,296.0594,296.0594,183524.0
2023-03-23 09:30:00,299.95,302.68,299.22,302.15,55431.0,294.5765,297.2576,293.8596,296.7371,55431.0
2023-03-23 10:00:00,301.82,302.25,300.98,301.73,40654.0,296.413,296.8353,295.588,296.3246,40654.0
2023-03-23 10:30:00,301.63,303.58,300.76,303.58,28084.0,296.2264,298.1415,295.372,298.1415,28084.0
2023-03-23 11:00:00,303.56,303.91,303.22,303.9,16504.0,298.1218,298.4656,297.7879,298.4557,16504.0
2023-03-23 11:30:00,303.97,304.81,303.81,304.18,16363.0,298.5245,299.3494,298.3673,298.7307,16363.0
2023-03-23 12:00:00,304.31,304.6,304.08,304.19,26456.0,298.8584,299.1432,298.6325,298.7405,26456.0
2023-03-23 12:30:00,304.31,304.81,303.7,303.71,33419.0,298.8584,299.3494,298.2593,298.2691,33419.0
2023-03-23 13:00:00,303.82,303.94,302.25,302.67,16715.0,298.3772,298.495,296.8353,297.2478,16715.0
2023-03-23 13:30:00,302.56,303.45,302.49,303.22,13964.0,297.1397,298.0138,297.071,297.7879,13964.0
2023-03-23 14:00:00,303.3,303.61,302.24,302.25,13238.0,297.8665,298.1709,296.8255,296.8353,13238.0
2023-03-23 14:30:00,302.37,302.86,301.2,302.25,31793.0,296.9531,297.4344,295.8041,296.8353,31793.0
2023-03-23 15:00:00,302.38,303.72,300.58,301.75,44485.0,296.963,298.279,295.1952,296.3443,44485.0
2023-03-23 15:30:00,301.75,303.48,301.53,302.8,90968.0,296.3443,298.0433,296.1282,297.3754,90968.0
2023-03-24 09:30:00,301.04,302.97,300.93,302.09,32410.0,295.647,297.5424,295.5389,296.6782,32410.0
2023-03-24 10:00:00,302.13,303.57,301.99,303.55,31109.0,296.7174,298.1316,296.58,298.112,31109.0
2023-03-24 10:30:00,303.84,304.54,303.4,304.54,24734.0,298.3968,299.0843,297.9647,299.0843,24734.0
2023-03-24 11:00:00,304.27,304.32,302.91,304.11,29722.0,298.8191,298.8682,297.4835,298.662,29722.0
2023-03-24 11:30:00,303.97,306.41,303.48,306.36,11118.0,298.5245,300.9208,298.0433,300.8717,11118.0
2023-03-24 12:00:00,306.3,307.09,306.06,306.61,25303.0,300.8127,301.5886,300.577,301.1172,25303.0
2023-03-24 12:30:00,306.9,307.93,306.62,307.77,22732.0,301.402,302.4135,301.127,302.2564,22732.0
2023-03-24 13:00:00,307.82,308.19,307.28,308.0,37877.0,302.3055,302.6689,301.7752,302.4823,37877.0
2023-03-24 13:30:00,308.06,308.32,307.47,307.84,23542.0,302.5412,302.7966,301.9618,302.3252,23542.0
2023-03-24 14:00:00,307.87,308.6,307.46,308.51,24840.0,302.3546,303.0715,301.952,302.9831,24840.0
2023-03-24 14:30:00,308.49,309.16,307.99,308.1,20176.0,302.9635,303.6215,302.4725,302.5805,20176.0
2023-03-24 15:00:00,308.2,308.92,307.95,308.86,21342.0,302.6787,303.3858,302.4332,303.3269,21342.0
2023-03-24 15:30:00,308.86,309.32,308.4,309.27,135604.0,303.3269,303.7786,302.8751,303.7295,135604.0
2023-03-27 09:30:00,310.76,312.41,309.49,311.76,53154.0,305.1928,306.8133,303.9456,306.1749,53154.0
2023-03-27 10:00:00,311.39,311.39,309.93,310.97,24134.0,305.8116,305.8116,304.3777,305.3991,24134.0
2023-03-27 10:30:00,310.85,311.15,310.1,310.39,29183.0,305.2812,305.5759,304.5447,304.8295,29183.0
2023-03-27 11:00:00,310.59,311.26,310.39,311.26,18956.0,305.0259,305.6839,304.8295,305.6839,18956.0
2023-03-27 11:30:00,311.36,312.19,311.21,311.23,19438.0,305.7821,306.5972,305.6348,305.6544,19438.0
2023-03-27 12:00:00,311.19,311.47,310.54,311.12,9976.0,305.6151,305.8901,304.9768,305.5464,9976.0
2023-03-27 12:30:00,311.2,311.58,311.06,311.48,18999.0,305.625,305.9982,305.4875,305.8999,18999.0
2023-03-27 13:00:00,311.39,311.87,311.0,311.81,9984.0,305.8116,306.283,305.4285,306.224,9984.0
2023-03-27 13:30:00,311.98,311.98,310.13,310.25,16138.0,306.391,306.391,304.5741,304.692,16138.0
2023-03-27 14:00:00,310.13,310.26,309.72,310.25,10762.0,304.5741,304.7018,304.1715,304.692,10762.0
2023-03-27 14:30:00,310.23,310.97,310.22,310.79,22994.0,304.6723,305.3991,304.6625,305.2223,22994.0
2023-03-27 15:00:00,310.74,310.84,309.84,310.0,25375.0,305.1732,305.2714,304.2893,304.4465,25375.0
2023-03-27 15:30:00,309.91,310.03,308.54,309.2,74135.0,304.3581,304.4759,303.0126,303.6608,74135.0
2023-03-28 09:30:00,308.08,308.92,306.38,308.5,40873.0,302.5609,303.3858,300.8913,302.9733,40873.0
2023-03-28 10:00:00,308.53,309.14,308.31,308.54,15692.0,303.0028,303.6019,302.7867,303.0126,15692.0
2023-03-28 10:30:00,308.56,308.58,307.78,307.88,15179.0,303.0323,303.0519,302.2662,302.3644,15179.0
2023-03-28 11:00:00,307.75,308.22,307.69,307.87,17144.0,302.2368,302.6983,302.1778,302.3546,17144.0
2023-03-28 11:30:00,307.86,308.56,307.86,308.56,28822.0,302.3448,303.0323,302.3448,303.0323,28822.0
2023-03-28 12:00:00,308.61,309.03,308.57,308.8,8947.0,303.0814,303.4938,303.0421,303.268,8947.0
2023-03-28 12:30:00,308.82,308.89,308.47,308.59,7723.0,303.2876,303.3563,302.9439,303.0617,7723.0
2023-03-28 13:00:00,308.63,308.69,308.02,308.22,9782.0,303.101,303.1599,302.5019,302.6983,9782.0
2023-03-28 13:30:00,308.24,308.24,307.81,308.06,8907.0,302.718,302.718,302.2957,302.5412,8907.0
2023-03-28 14:00:00,308.0,308.09,307.45,307.81,21682.0,302.4823,302.5707,301.9421,302.2957,21682.0
2023-03-28 14:30:00,307.81,308.54,307.67,308.54,14668.0,302.2957,303.0126,302.1582,303.0126,14668.0
2023-03-28 15:00:00,308.56,308.69,308.11,308.38,16880.0,303.0323,303.1599,302.5903,302.8555,16880.0
2023-03-28 15:30:00,308.33,309.42,308.19,308.98,68290.0,302.8064,303.8768,302.6689,303.4447,68290.0
2023-03-29 09:30:00,310.81,311.89,310.1,311.02,28372.0,305.2419,306.3026,304.5447,305.4482,28372.0
2023-03-29 10:00:00,311.12,311.63,311.06,311.25,14578.0,305.5464,306.0473,305.4875,305.6741,14578.0
2023-03-29 10:30:00,311.32,311.39,310.9,310.94,10880.0,305.7428,305.8116,305.3303,305.3696,10880.0
2023-03-29 11:00:00,310.95,311.84,310.92,311.22,18720.0,305.3794,306.2535,305.35,305.6446,18720.0
2023-03-29 11:30:00,311.22,312.13,311.22,312.13,12705.0,305.6446,306.5383,305.6446,306.5383,12705.0
2023-03-29 12:00:00,312.0,312.11,311.35,311.74,15233.0,306.4106,306.5187,305.7723,306.1553,15233.0
2023-03-29 12:30:00,311.79,311.91,311.29,311.83,6073.0,306.2044,306.3222,305.7133,306.2437,6073.0
2023-03-29 13:00:00,311.93,311.93,311.37,311.53,9564.0,306.3419,306.3419,305.7919,305.949,9564.0
2023-03-29 13:30:00,311.61,311.61,311.1,311.21,9183.0,306.0276,306.0276,305.5268,305.6348,9183.0
2023-03-29 14:00:00,311.22,311.34,310.79,311.06,8160.0,305.6446,305.7625,305.2223,305.4875,8160.0
2023-03-29 14:30:00,311.09,311.53,311.02,311.38,9795.0,305.5169,305.949,305.4482,305.8017,9795.0
2023-03-29 15:00:00,311.41,312.31,310.92,312.27,22387.0,305.8312,306.7151,305.35,306.6758,22387.0
2023-03-29 15:30:00,312.31,312.78,311.85,312.68,57827.0,306.7151,307.1767,306.2633,307.0784,57827.0
2023-03-30 09:30:00,314.08,314.62,312.26,314.0,34795.0,308.4534,308.9837,306.666,308.3748,34795.0
2023-03-30 10:00:00,314.2,314.2,311.84,312.06,25588.0,308.5712,308.5712,306.2535,306.4696,25588.0
2023-03-30 10:30:00,312.18,312.43,310.97,311.09,22892.0,306.5874,306.8329,305.3991,305.5169,22892.0
2023-03-30 11:00:00,310.96,311.54,310.68,311.08,15082.0,305.3893,305.9589,305.1143,305.5071,15082.0
2023-03-30 11:30:00,311.08,311.1,310.17,310.82,17693.0,305.5071,305.5268,304.6134,305.2518,17693.0
2023-03-30 12:00:00,310.82,311.1,310.61,310.88,14847.0,305.2518,305.5268,305.0455,305.3107,14847.0
2023-03-30 12:30:00,310.85,311.1,310.34,311.1,13259.0,305.2812,305.5268,304.7804,305.5268,13259.0
2023-03-30 13:00:00,311.1,311.41,310.75,311.14,17739.0,305.5268,305.8312,305.183,305.566,17739.0
2023-03-30 13:30:00,311.02,312.08,310.87,312.08,7848.0,305.4482,306.4892,305.3009,306.4892,7848.0
2023-03-30 14:00:00,312.13,312.73,312.09,312.71,8230.0,306.5383,307.1275,306.499,307.1079,8230.0
2023-03-30 14:30:00,312.72,313.03,312.25,312.33,8129.0,307.1177,307.4222,306.6561,306.7347,8129.0
2023-03-30 15:00:00,312.37,312.92,311.92,312.91,17237.0,306.774,307.3141,306.3321,307.3043,17237.0
2023-03-30 15:30:00,312.73,313.23,312.62,312.96,61178.0,307.1275,307.6186,307.0195,307.3534,61178.0
2023-03-31 09:30:00,315.01,315.45,313.42,315.04,26673.0,309.3667,309.7988,307.8052,309.3962,26673.0
2023-03-31 10:00:00,315.06,315.21,313.83,314.52,10545.0,309.4158,309.5631,308.2078,308.8855,10545.0
2023-03-31 10:30:00,314.47,314.62,313.85,314.43,9134.0,308.8364,308.9837,308.2275,308.7971,9134.0
2023-03-31 11:00:00,314.49,315.01,314.45,314.77,9676.0,308.856,309.3667,308.8167,309.131,9676.0
2023-03-31 11:30:00,314.69,314.78,314.33,314.76,15042.0,309.0524,309.1408,308.6989,309.1212,15042.0
2023-03-31 12:00:00,314.71,314.71,313.73,313.78,4251.0,309.0721,309.0721,308.1096,308.1587,4251.0
2023-03-31 12:30:00,313.68,313.68,312.97,313.19,5249.0,308.0605,308.0605,307.3632,307.5793,5249.0
2023-03-31 13:00:00,313.3,313.41,312.92,312.94,6483.0,307.6873,307.7954,307.3141,307.3338,6483.0
2023-03-31 13:30:00,312.94,313.71,312.87,313.68,3706.0,307.3338,308.09,307.265,308.0605,3706.0
2023-03-31 14:00:00,313.53,313.58,313.01,313.16,3901.0,307.9132,307.9623,307.4025,307.5498,3901.0
2023-03-31 14:30:00,313.13,313.82,313.13,313.74,6287.0,307.5204,308.198,307.5204,308.1195,6287.0
2023-03-31 15:00:00,313.88,314.7,313.73,314.42,12105.0,308.2569,309.0623,308.1096,308.7873,12105.0
2023-03-31 15:30:00,314.42,315.42,313.44,315.11,80236.0,308.7873,309.7694,307.8248,309.4649,80236.0
2023-04-03 09:30:00,314.54,317.01,314.23,316.49,31111.0,308.9051,311.3309,308.6007,310.8202,31111.0
2023-04-03 10:00:00,316.67,317.91,316.63,317.12,39193.0,310.997,312.2148,310.9577,311.4389,39193.0
2023-04-03 10:30:00,317.12,317.29,316.5,316.63,25562.0,311.4389,311.6059,310.83,310.9577,25562.0
2023-04-03 11:00:00,316.58,316.8,315.96,316.38,20977.0,310.9086,311.1246,310.2997,310.7122,20977.0
2023-04-03 11:30:00,316.42,316.94,316.37,316.75,22210.0,310.7514,311.2621,310.7023,311.0755,22210.0
2023-04-03 12:00:00,316.77,317.48,316.26,316.97,23393.0,311.0952,311.7925,310.5943,311.2916,23393.0
2023-04-03 12:30:00,316.98,317.37,316.72,317.04,19670.0,311.3014,311.6844,311.0461,311.3603,19670.0
2023-04-03 13:00:00,316.99,317.3,316.69,316.69,30249.0,311.3112,311.6157,311.0166,311.0166,30249.0
2023-04-03 13:30:00,316.75,317.19,316.62,316.91,21007.0,311.0755,311.5077,310.9479,311.2327,21007.0
2023-04-03 14:00:00,316.87,317.91,316.76,317.73,24504.0,311.1934,312.2148,311.0854,312.038,24504.0
2023-04-03 14:30:00,317.74,318.41,317.74,317.98,18884.0,312.0478,312.7058,312.0478,312.2835,18884.0
2023-04-03 15:00:00,318.04,318.52,317.66,317.9,32180.0,312.3424,312.8138,311.9692,312.2049,32180.0
2023-04-03 15:30:00,317.86,318.03,316.87,317.0,89638.0,312.1656,312.3326,311.1934,311.3211,89638.0
2023-04-04 09:30:00,317.06,317.77,316.82,317.35,33740.0,311.38,312.0773,311.1443,311.6648,33740.0
2023-04-04 10:00:00,317.47,318.02,316.98,317.34,18530.0,311.7826,312.3228,311.3014,311.655,18530.0
2023-04-04 10:30:00,317.21,317.3,315.52,316.18,29807.0,311.5273,311.6157,309.8676,310.5157,29807.0
2023-04-04 11:00:00,316.22,316.33,314.59,315.34,43296.0,310.555,310.6631,308.9542,309.6908,43296.0
2023-04-04 11:30:00,315.47,315.47,314.42,314.44,23417.0,309.8185,309.8185,308.7873,308.8069,23417.0
2023-04-04 12:00:00,314.31,315.73,313.85,315.73,17347.0,308.6792,310.0738,308.2275,310.0738,17347.0
2023-04-04 12:30:00,315.59,316.6,315.32,316.11,13805.0,309.9363,310.9282,309.6712,310.447,13805.0
2023-04-04 13:00:00,316.11,317.06,316.11,317.04,12617.0,310.447,311.38,310.447,311.3603,12617.0
2023-04-04 13:30:00,317.04,317.36,316.58,317.33,27935.0,311.3603,311.6746,310.9086,311.6451,27935.0
2023-04-04 14:00:00,317.42,318.18,317.22,317.47,19914.0,311.7335,312.4799,311.5371,311.7826,19914.0
2023-04-04 14:30:00,317.37,318.09,317.33,317.9,17164.0,311.6844,312.3915,311.6451,312.2049,17164.0
2023-04-04 15:00:00,317.92,318.72,317.84,318.25,52263.0,312.2246,313.0102,312.146,312.5487,52263.0
2023-04-04 15:30:00,318.3,318.86,317.47,318.82,135574.0,312.5978,313.1477,311.7826,313.1084,135574.0
2023-04-05 09:30:00,319.91,322.87,317.92,322.23,30774.0,314.1789,317.0859,312.2246,316.4574,30774.0
2023-04-05 10:00:00,322.24,322.24,320.1,321.53,33798.0,316.4672,316.4672,314.3655,315.7699,33798.0
2023-04-05 10:30:00,321.75,322.04,321.14,321.51,16552.0,315.986,316.2708,315.3869,315.7503,16552.0
2023-04-05 11:00:00,321.41,322.43,321.13,321.71,34156.0,315.6521,316.6538,315.3771,315.9467,34156.0
2023-04-05 11:30:00,321.62,321.77,320.73,321.31,21218.0,315.8583,316.0056,314.9842,315.5538,21218.0
2023-04-05 12:00:00,321.25,321.31,320.61,320.71,24078.0,315.4949,315.5538,314.8664,314.9646,24078.0
2023-04-05 12:30:00,320.69,321.28,320.55,320.99,16326.0,314.9449,315.5244,314.8075,315.2396,16326.0
2023-04-05 13:00:00,320.99,321.62,320.98,321.34,10350.0,315.2396,315.8583,315.2298,315.5833,10350.0
2023-04-05 13:30:00,321.24,321.56,320.55,321.45,11653.0,315.4851,315.7994,314.8075,315.6913,11653.0
2023-04-05 14:00:00,321.55,321.55,320.79,321.09,10350.0,315.7895,315.7895,315.0432,315.3378,10350.0
2023-04-05 14:30:00,321.06,321.43,320.89,321.16,12814.0,315.3083,315.6717,315.1414,315.4065,12814.0
2023-04-05 15:00:00,321.27,321.39,320.86,321.09,21527.0,315.5146,315.6324,315.1119,315.3378,21527.0
2023-04-05 15:30:00,321.08,321.65,320.63,321.49,89901.0,315.328,315.8878,314.886,315.7306,89901.0
2023-04-06 09:30:00,321.25,321.62,320.54,321.4,14334.0,315.4949,315.8583,314.7976,315.6422,14334.0
2023-04-06 10:00:00,321.32,321.59,320.8,321.16,9068.0,315.5637,315.8288,315.053,315.4065,9068.0
2023-04-06 10:30:00,321.16,321.71,320.79,320.95,9697.0,315.4065,315.9467,315.0432,315.2003,9697.0
2023-04-06 11:00:00,320.68,321.22,320.5,320.84,7711.0,314.9351,315.4655,314.7584,315.0923,7711.0
2023-04-06 11:30:00,320.85,320.99,320.6,320.65,8782.0,315.1021,315.2396,314.8566,314.9057,8782.0
2023-04-06 12:00:00,320.66,321.6,320.66,321.53,12309.0,314.9155,315.8386,314.9155,315.7699,12309.0
2023-04-06 12:30:00,321.52,322.23,321.39,322.23,10790.0,315.7601,316.4574,315.6324,316.4574,10790.0
2023-04-06 13:00:00,322.11,322.62,321.87,322.12,9905.0,316.3395,316.8404,316.1038,316.3493,9905.0
2023-04-06 13:30:00,322.27,322.34,321.32,321.38,5283.0,316.4966,316.5654,315.5637,315.6226,5283.0
2023-04-06 14:00:00,321.44,322.13,321.32,321.83,13719.0,315.6815,316.3592,315.5637,316.0645,13719.0
2023-04-06 14:30:00,321.89,322.11,321.51,321.72,8235.0,316.1235,316.3395,315.7503,315.9565,8235.0
2023-04-06 15:00:00,321.77,321.82,321.1,321.25,11595.0,316.0056,316.0547,315.3476,315.4949,11595.0
2023-04-06 15:30:00,321.25,322.08,321.22,322.05,70133.0,315.4949,316.31,315.4655,316.2806,70133.0
2023-04-10 09:30:00,320.46,321.14,317.48,317.71,27313.0,314.7191,315.3869,311.7925,312.0183,27313.0
2023-04-10 10:00:00,317.84,319.22,317.69,319.19,16395.0,312.146,313.5013,311.9987,313.4718,16395.0
2023-04-10 10:30:00,319.22,319.22,318.0,318.0,19103.0,313.5013,313.5013,312.3031,312.3031,19103.0
2023-04-10 11:00:00,317.76,318.34,317.71,317.94,5687.0,312.0674,312.637,312.0183,312.2442,5687.0
2023-04-10 11:30:00,318.41,318.68,318.16,318.52,7292.0,312.7058,312.971,312.4603,312.8138,7292.0
2023-04-10 12:00:00,318.52,318.65,318.0,318.36,7771.0,312.8138,312.9415,312.3031,312.6567,7771.0
2023-04-10 12:30:00,318.49,319.71,318.49,319.69,5959.0,312.7844,313.9825,312.7844,313.9629,5959.0
2023-04-10 13:00:00,319.92,320.02,319.41,319.57,5680.0,314.1887,314.287,313.6879,313.845,5680.0
2023-04-10 13:30:00,319.5,319.77,319.29,319.73,5363.0,313.7763,314.0414,313.57,314.0021,5363.0
2023-04-10 14:00:00,319.65,319.96,319.13,319.51,8602.0,313.9236,314.228,313.4129,313.7861,8602.0
2023-04-10 14:30:00,319.71,319.71,319.15,319.44,5633.0,313.9825,313.9825,313.4325,313.7173,5633.0
2023-04-10 15:00:00,319.57,319.58,319.26,319.55,11664.0,313.845,313.8548,313.5406,313.8254,11664.0
2023-04-10 15:30:00,319.5,320.07,319.2,320.07,58261.0,313.7763,314.3361,313.4816,314.3361,58261.0
2023-04-11 09:30:00,320.63,320.63,319.34,320.43,16544.0,314.886,314.886,313.6191,314.6896,16544.0
2023-04-11 10:00:00,320.02,321.3,320.01,321.18,16716.0,314.287,315.544,314.2771,315.4262,16716.0
2023-04-11 10:30:00,321.47,321.57,320.58,321.32,12895.0,315.711,315.8092,314.8369,315.5637,12895.0
2023-04-11 11:00:00,321.32,321.36,320.83,321.14,12866.0,315.5637,315.6029,315.0824,315.3869,12866.0
2023-04-11 11:30:00,321.14,321.38,320.87,321.15,14196.0,315.3869,315.6226,315.1217,315.3967,14196.0
2023-04-11 12:00:00,321.19,321.55,320.87,321.11,18291.0,315.436,315.7895,315.1217,315.3574,18291.0
2023-04-11 12:30:00,321.15,321.33,320.54,320.56,14935.0,315.3967,315.5735,314.7976,314.8173,14935.0
2023-04-11 13:00:00,320.57,321.0,320.46,320.7,16437.0,314.8271,315.2494,314.7191,314.9548,16437.0
2023-04-11 13:30:00,320.75,320.97,320.39,320.7,16294.0,315.0039,315.2199,314.6503,314.9548,16294.0
2023-04-11 14:00:00,320.72,320.82,320.38,320.78,26739.0,314.9744,315.0726,314.6405,315.0333,26739.0
2023-04-11 14:30:00,320.85,321.47,320.69,320.96,18809.0,315.1021,315.711,314.9449,315.2101,18809.0
2023-04-11 15:00:00,320.91,321.58,320.73,321.56,22698.0,315.161,315.819,314.9842,315.7994,22698.0
2023-04-11 15:30:00,321.6,321.74,320.49,320.97,71080.0,315.8386,315.9761,314.7485,315.2199,71080.0
2023-04-12 09:30:00,321.54,323.0,321.0,322.93,20734.0,315.7797,317.2136,315.2494,317.1448,20734.0
2023-04-12 10:00:00,322.72,323.29,322.31,322.98,20605.0,316.9386,317.4984,316.5359,317.1939,20605.0
2023-04-12 10:30:00,323.13,323.13,322.13,322.47,15354.0,317.3412,317.3412,316.3592,316.6931,15354.0
2023-04-12 11:00:00,322.47,322.54,321.51,322.11,19072.0,316.6931,316.7618,315.7503,316.3395,19072.0
2023-04-12 11:30:00,322.13,322.66,321.74,322.42,9954.0,316.3592,316.8797,315.9761,316.644,9954.0
2023-04-12 12:00:00,322.42,322.61,322.07,322.16,13593.0,316.644,316.8306,316.3002,316.3886,13593.0
2023-04-12 12:30:00,322.19,322.38,321.9,322.31,13989.0,316.4181,316.6047,316.1333,316.5359,13989.0
2023-04-12 13:00:00,322.28,322.9,322.22,322.62,9391.0,316.5065,317.1154,316.4475,316.8404,9391.0
2023-04-12 13:30:00,322.68,323.13,322.67,322.91,14121.0,316.8993,317.3412,316.8895,317.1252,14121.0
2023-04-12 14:00:00,322.95,323.37,321.98,321.98,15569.0,317.1645,317.5769,316.2118,316.2118,15569.0
2023-04-12 14:30:00,321.86,322.17,321.47,321.82,13044.0,316.094,316.3984,315.711,316.0547,13044.0
2023-04-12 15:00:00,321.75,321.92,320.61,320.94,15658.0,315.986,316.1529,314.8664,315.1905,15658.0
2023-04-12 15:30:00,321.04,321.86,320.78,321.84,51164.0,315.2887,316.094,315.0333,316.0743,51164.0
2023-04-13 09:30:00,321.07,322.37,320.25,322.19,15586.0,315.3181,316.5949,314.5128,316.4181,15586.0
2023-04-13 10:00:00,322.16,323.23,321.92,322.76,14879.0,316.3886,317.4394,316.1529,316.9779,14879.0
2023-04-13 10:30:00,322.76,322.91,322.1,322.56,24458.0,316.9779,317.1252,316.3297,316.7814,24458.0
2023-04-13 11:00:00,322.63,323.1,322.31,322.84,25394.0,316.8502,317.3118,316.5359,317.0564,25394.0
2023-04-13 11:30:00,322.81,323.7,322.8,323.28,8907.0,317.027,317.901,317.0171,317.4885,8907.0
2023-04-13 12:00:00,323.31,323.38,322.73,323.09,6947.0,317.518,317.5868,316.9484,317.302,6947.0
2023-04-13 12:30:00,322.95,323.41,322.67,323.39,4246.0,317.1645,317.6162,316.8895,317.5966,4246.0
2023-04-13 13:00:00,323.57,323.86,323.25,323.47,9002.0,317.7734,318.0582,317.4591,317.6751,9002.0
2023-04-13 13:30:00,323.44,324.38,323.42,324.38,7156.0,317.6457,318.5688,317.626,318.5688,7156.0
2023-04-13 14:00:00,324.31,324.6,323.98,324.27,13682.0,318.5001,318.7849,318.176,318.4608,13682.0
2023-04-13 14:30:00,324.32,324.88,324.15,324.79,10422.0,318.5099,319.0599,318.343,318.9715,10422.0
2023-04-13 15:00:00,324.83,324.9,324.13,324.63,18029.0,319.0108,319.0795,318.3233,318.8144,18029.0
2023-04-13 15:30:00,324.63,325.1,324.3,325.03,47817.0,318.8144,319.2759,318.4903,319.2072,47817.0
2023-04-14 09:30:00,324.53,325.91,323.17,325.91,30370.0,318.7162,320.0714,317.3805,320.0714,30370.0
2023-04-14 10:00:00,325.57,325.65,324.24,324.39,12431.0,319.7375,319.8161,318.4314,318.5787,12431.0
2023-04-14 10:30:00,324.31,324.79,324.07,324.49,7275.0,318.5001,318.9715,318.2644,318.6769,7275.0
2023-04-14 11:00:00,324.23,324.49,323.4,323.55,14577.0,318.4215,318.6769,317.6064,317.7537,14577.0
2023-04-14 11:30:00,323.5,324.33,323.49,324.33,10759.0,317.7046,318.5197,317.6948,318.5197,10759.0
2023-04-14 12:00:00,324.32,324.37,323.36,323.37,7527.0,318.5099,318.559,317.5671,317.5769,7527.0
2023-04-14 12:30:00,323.25,323.25,322.13,322.46,8889.0,317.4591,317.4591,316.3592,316.6832,8889.0
2023-04-14 13:00:00,322.52,323.91,322.48,323.38,9334.0,316.7422,318.1073,316.7029,317.5868,9334.0
2023-04-14 13:30:00,323.21,323.41,322.66,323.41,9177.0,317.4198,317.6162,316.8797,317.6162,9177.0
2023-04-14 14:00:00,323.11,323.14,322.78,323.14,7197.0,317.3216,317.3511,316.9975,317.3511,7197.0
2023-04-14 14:30:00,323.49,323.72,323.11,323.64,5160.0,317.6948,317.9207,317.3216,317.8421,5160.0
2023-04-14 15:00:00,323.61,323.64,322.64,323.5,9032.0,317.8126,317.8421,316.86,317.7046,9032.0
2023-04-14 15:30:00,323.66,324.65,323.47,324.44,37478.0,317.8617,318.834,317.6751,318.6278,37478.0
2023-04-17 09:30:00,326.5,328.82,325.99,328.19,38329.0,320.6509,322.9293,320.15,322.3106,38329.0
2023-04-17 10:00:00,328.55,328.67,327.13,327.43,17836.0,322.6641,322.782,321.2696,321.5642,17836.0
2023-04-17 10:30:00,327.49,327.95,326.34,326.63,22157.0,321.6231,322.0749,320.4937,320.7785,22157.0
2023-04-17 11:00:00,326.78,327.0,326.23,327.0,30626.0,320.9258,321.1419,320.3857,321.1419,30626.0
2023-04-17 11:30:00,326.9,326.93,325.87,326.42,25944.0,321.0437,321.0732,320.0322,320.5723,25944.0
2023-04-17 12:00:00,326.5,327.19,326.37,327.19,15194.0,320.6509,321.3285,320.5232,321.3285,15194.0
2023-04-17 12:30:00,327.22,327.22,326.38,326.59,11975.0,321.358,321.358,320.533,320.7393,11975.0
2023-04-17 13:00:00,326.62,327.26,326.59,327.12,16608.0,320.7687,321.3972,320.7393,321.2598,16608.0
2023-04-17 13:30:00,327.22,327.33,326.93,326.97,10372.0,321.358,321.466,321.0732,321.1124,10372.0
2023-04-17 14:00:00,326.94,327.37,326.75,327.18,11459.0,321.083,321.5053,320.8964,321.3187,11459.0
2023-04-17 14:30:00,327.11,328.27,327.11,327.87,18308.0,321.2499,322.3892,321.2499,321.9963,18308.0
2023-04-17 15:00:00,328.08,328.5,327.98,328.47,28864.0,322.2026,322.615,322.1044,322.5856,28864.0
2023-04-17 15:30:00,328.38,329.91,327.78,329.81,128825.0,322.4972,323.9998,321.9079,323.9016,128825.0
2023-04-18 09:30:00,330.0,332.47,329.7,331.38,55728.0,324.0882,326.5139,323.7935,325.4434,55728.0
2023-04-18 10:00:00,331.38,331.94,330.62,330.98,44618.0,325.4434,325.9934,324.6971,325.0506,44618.0
2023-04-18 10:30:00,330.97,330.98,329.44,329.86,28814.0,325.0408,325.0506,323.5382,323.9507,28814.0
2023-04-18 11:00:00,329.83,329.96,328.76,329.29,34575.0,323.9212,324.0489,322.8704,323.3909,34575.0
2023-04-18 11:30:00,329.19,330.08,328.92,329.9,47314.0,323.2927,324.1667,323.0275,323.99,47314.0
2023-04-18 12:00:00,329.91,330.72,329.81,330.52,50677.0,323.9998,324.7953,323.9016,324.5988,50677.0
2023-04-18 12:30:00,330.5,331.47,330.26,331.03,36548.0,324.5792,325.5318,324.3435,325.0997,36548.0
2023-04-18 13:00:00,331.03,331.51,330.58,331.06,25105.0,325.0997,325.5711,324.6578,325.1292,25105.0
2023-04-18 13:30:00,331.11,332.16,331.11,332.01,24599.0,325.1783,326.2095,325.1783,326.0622,24599.0
2023-04-18 14:00:00,332.07,332.85,331.95,332.69,39977.0,326.1211,326.8871,326.0032,326.73,39977.0
2023-04-18 14:30:00,332.7,332.93,332.16,332.59,48137.0,326.7398,326.9657,326.2095,326.6318,48137.0
2023-04-18 15:00:00,332.56,332.64,331.73,332.25,37915.0,326.6023,326.6809,325.7872,326.2979,37915.0
2023-04-18 15:30:00,332.23,332.57,331.68,331.71,107853.0,326.2782,326.6121,325.7381,325.7675,107853.0
2023-04-19 09:30:00,332.38,333.27,331.6,333.16,27177.0,326.4255,327.2996,325.6595,327.1916,27177.0
2023-04-19 10:00:00,333.11,333.37,332.35,333.08,30332.0,327.1424,327.3978,326.3961,327.113,30332.0
2023-04-19 10:30:00,333.06,333.16,332.31,332.57,17511.0,327.0933,327.1916,326.3568,326.6121,17511.0
2023-04-19 11:00:00,332.5,332.67,331.92,332.35,18287.0,326.5434,326.7103,325.9738,326.3961,18287.0
2023-04-19 11:30:00,332.21,332.25,331.75,331.9,28166.0,326.2586,326.2979,325.8068,325.9541,28166.0
2023-04-19 12:00:00,331.89,332.0,331.0,331.22,23392.0,325.9443,326.0523,325.0702,325.2863,23392.0
2023-04-19 12:30:00,331.22,331.5,330.93,331.12,14252.0,325.2863,325.5613,325.0015,325.1881,14252.0
2023-04-19 13:00:00,331.18,331.18,330.61,331.0,15591.0,325.247,325.247,324.6872,325.0702,15591.0
2023-04-19 13:30:00,330.94,331.01,330.43,330.56,17267.0,325.0113,325.0801,324.5105,324.6381,17267.0
2023-04-19 14:00:00,330.66,330.99,329.84,329.88,27315.0,324.7363,325.0604,323.931,323.9703,27315.0
2023-04-19 14:30:00,329.91,330.24,329.41,329.93,24162.0,323.9998,324.3239,323.5087,324.0194,24162.0
2023-04-19 15:00:00,329.88,330.03,329.13,329.31,27762.0,323.9703,324.1176,323.2337,323.4105,27762.0
2023-04-19 15:30:00,329.26,329.34,328.16,329.07,80574.0,323.3614,323.44,322.2811,323.1748,80574.0
2023-04-20 09:30:00,329.74,332.79,329.64,332.5,43981.0,323.8328,326.8282,323.7346,326.5434,43981.0
2023-04-20 10:00:00,332.41,333.0,331.6,332.41,25926.0,326.455,327.0344,325.6595,326.455,25926.0
2023-04-20 10:30:00,332.4,333.78,332.06,333.78,25849.0,326.4452,327.8004,326.1113,327.8004,25849.0
2023-04-20 11:00:00,333.78,333.81,332.4,332.63,27685.0,327.8004,327.8299,326.4452,326.671,27685.0
2023-04-20 11:30:00,332.63,333.33,332.41,333.17,30711.0,326.671,327.3585,326.455,327.2014,30711.0
2023-04-20 12:00:00,333.2,333.58,332.84,333.41,16024.0,327.2308,327.604,326.8773,327.4371,16024.0
2023-04-20 12:30:00,333.33,334.1,333.33,333.62,13160.0,327.3585,328.1147,327.3585,327.6433,13160.0
2023-04-20 13:00:00,333.55,333.82,333.09,333.69,13281.0,327.5746,327.8397,327.1228,327.7121,13281.0
2023-04-20 13:30:00,333.72,333.77,333.09,333.17,10695.0,327.7415,327.7906,327.1228,327.2014,10695.0
2023-04-20 14:00:00,333.17,333.74,332.81,333.64,20600.0,327.2014,327.7612,326.8478,327.663,20600.0
2023-04-20 14:30:00,333.63,333.63,332.19,332.65,19335.0,327.6531,327.6531,326.2389,326.6907,19335.0
2023-04-20 15:00:00,332.76,332.8,331.82,332.2,25591.0,326.7987,326.838,325.8756,326.2488,25591.0
2023-04-20 15:30:00,332.32,333.15,332.32,333.06,119555.0,326.3666,327.1817,326.3666,327.0933,119555.0
2023-04-21 09:30:00,332.51,332.61,330.56,332.61,35431.0,326.5532,326.6514,324.6381,326.6514,35431.0
2023-04-21 10:00:00,332.47,333.24,332.18,332.36,22363.0,326.5139,327.2701,326.2291,326.4059,22363.0
2023-04-21 10:30:00,332.38,332.38,330.96,331.13,16971.0,326.4255,326.4255,325.031,325.1979,16971.0
2023-04-21 11:00:00,331.17,332.32,331.16,331.92,11760.0,325.2372,326.3666,325.2274,325.9738,11760.0
2023-04-21 11:30:00,331.99,332.26,331.38,331.97,13502.0,326.0425,326.3077,325.4434,326.0229,13502.0
2023-04-21 12:00:00,331.88,331.94,331.4,331.77,9337.0,325.9345,325.9934,325.4631,325.8265,9337.0
2023-04-21 12:30:00,331.92,332.71,331.61,332.62,10059.0,325.9738,326.7496,325.6693,326.6612,10059.0
2023-04-21 13:00:00,332.6,332.62,332.11,332.29,10819.0,326.6416,326.6612,326.1604,326.3371,10819.0
2023-04-21 13:30:00,332.53,333.0,332.47,332.73,13558.0,326.5728,327.0344,326.5139,326.7693,13558.0
2023-04-21 14:00:00,332.9,332.94,332.37,332.59,8455.0,326.9362,326.9755,326.4157,326.6318,8455.0
2023-04-21 14:30:00,332.77,332.77,332.05,332.41,10403.0,326.8085,326.8085,326.1014,326.455,10403.0
2023-04-21 15:00:00,332.48,333.19,332.19,332.91,27486.0,326.5237,327.221,326.2389,326.946,27486.0
2023-04-21 15:30:00,332.92,334.06,331.82,333.57,202034.0,326.9559,328.0754,325.8756,327.5942,202034.0
2023-04-24 09:30:00,334.02,334.76,332.64,334.32,18638.0,328.0361,328.7629,326.6809,328.3308,18638.0
2023-04-24 10:00:00,334.02,334.05,332.19,332.83,17628.0,328.0361,328.0656,326.2389,326.8675,17628.0
2023-04-24 10:30:00,332.72,333.44,332.64,333.04,10255.0,326.7594,327.4665,326.6809,327.0737,10255.0
2023-04-24 11:00:00,333.02,333.34,332.56,332.99,8706.0,327.0541,327.3683,326.6023,327.0246,8706.0
2023-04-24 11:30:00,333.16,333.27,332.54,332.59,15639.0,327.1916,327.2996,326.5827,326.6318,15639.0
2023-04-24 12:00:00,332.69,332.92,332.14,332.92,19094.0,326.73,326.9559,326.1898,326.9559,19094.0
2023-04-24 12:30:00,332.87,332.88,332.42,332.42,10068.0,326.9067,326.9166,326.4648,326.4648,10068.0
2023-04-24 13:00:00,332.51,332.59,332.06,332.37,11993.0,326.5532,326.6318,326.1113,326.4157,11993.0
2023-04-24 13:30:00,332.46,333.0,332.46,332.61,11227.0,326.5041,327.0344,326.5041,326.6514,11227.0
2023-04-24 14:00:00,332.64,332.69,332.1,332.24,9167.0,326.6809,326.73,326.1505,326.288,9167.0
2023-04-24 14:30:00,332.35,332.48,331.82,332.0,21512.0,326.3961,326.5237,325.8756,326.0523,21512.0
2023-04-24 15:00:00,331.97,332.3,331.79,331.9,26522.0,326.0229,326.347,325.8461,325.9541,26522.0
2023-04-24 15:30:00,331.86,332.14,331.42,331.63,103382.0,325.9148,326.1898,325.4827,325.689,103382.0
2023-04-25 09:30:00,331.43,332.52,329.26,331.93,39134.0,325.4925,326.563,323.3614,325.9836,39134.0
2023-04-25 10:00:00,332.21,333.0,331.92,332.73,43884.0,326.2586,327.0344,325.9738,326.7693,43884.0
2023-04-25 10:30:00,332.7,333.75,332.66,333.47,61265.0,326.7398,327.771,326.7005,327.496,61265.0
2023-04-25 11:00:00,333.47,333.94,332.69,332.96,58584.0,327.496,327.9576,326.73,326.9951,58584.0
2023-04-25 11:30:00,333.01,333.72,332.99,333.56,14189.0,327.0442,327.7415,327.0246,327.5844,14189.0
2023-04-25 12:00:00,333.56,333.69,333.24,333.69,20598.0,327.5844,327.7121,327.2701,327.7121,20598.0
2023-04-25 12:30:00,333.69,333.78,333.27,333.69,29272.0,327.7121,327.8004,327.2996,327.7121,29272.0
2023-04-25 13:00:00,333.67,333.8,331.57,331.8,39304.0,327.6924,327.8201,325.63,325.8559,39304.0
2023-04-25 13:30:00,331.68,331.95,331.15,331.16,18004.0,325.7381,326.0032,325.2176,325.2274,18004.0
2023-04-25 14:00:00,331.13,331.41,330.85,331.23,17157.0,325.1979,325.4729,324.9229,325.2961,17157.0
2023-04-25 14:30:00,331.14,331.29,330.78,330.97,24486.0,325.2077,325.3551,324.8542,325.0408,24486.0
2023-04-25 15:00:00,330.98,331.22,330.59,330.75,38779.0,325.0506,325.2863,324.6676,324.8247,38779.0
2023-04-25 15:30:00,330.78,330.9,329.68,330.38,102914.0,324.8542,324.972,323.7739,324.4614,102914.0
2023-04-26 09:30:00,327.25,330.05,325.51,328.58,38472.0,321.3874,324.1373,319.6786,322.6936,38472.0
2023-04-26 10:00:00,328.9,329.02,327.9,328.07,14479.0,323.0079,323.1257,322.0258,322.1927,14479.0
2023-04-26 10:30:00,328.35,329.01,327.52,327.77,10327.0,322.4677,323.1159,321.6526,321.8981,10327.0
2023-04-26 11:00:00,328.0,328.58,327.59,328.0,24812.0,322.124,322.6936,321.7213,322.124,24812.0
2023-04-26 11:30:00,327.92,328.11,327.31,327.58,25168.0,322.0454,322.232,321.4464,321.7115,25168.0
2023-04-26 12:00:00,327.6,328.01,327.34,327.35,13436.0,321.7312,322.1338,321.4758,321.4856,13436.0
2023-04-26 12:30:00,327.49,327.67,327.26,327.35,9031.0,321.6231,321.7999,321.3972,321.4856,9031.0
2023-04-26 13:00:00,327.28,327.43,326.9,326.98,9240.0,321.4169,321.5642,321.0437,321.1223,9240.0
2023-04-26 13:30:00,326.74,327.19,326.57,326.69,10918.0,320.8866,321.3285,320.7196,320.8375,10918.0
2023-04-26 14:00:00,326.89,327.53,326.51,327.53,5950.0,321.0339,321.6624,320.6607,321.6624,5950.0
2023-04-26 14:30:00,327.48,327.49,326.8,327.26,17742.0,321.6133,321.6231,320.9455,321.3972,17742.0
2023-04-26 15:00:00,327.34,327.68,326.85,327.09,23601.0,321.4758,321.8097,320.9946,321.2303,23601.0
2023-04-26 15:30:00,327.16,327.89,326.47,327.26,111323.0,321.299,322.016,320.6214,321.3972,111323.0
2023-04-27 09:30:00,327.78,329.43,326.41,328.3,47758.0,321.9079,323.5284,320.5625,322.4186,47758.0
2023-04-27 10:00:00,328.22,328.54,325.84,326.31,40026.0,322.3401,322.6543,320.0027,320.4643,40026.0
2023-04-27 10:30:00,326.49,327.05,326.13,326.38,21341.0,320.641,321.191,320.2875,320.533,21341.0
2023-04-27 11:00:00,326.44,327.77,326.26,327.77,22849.0,320.5919,321.8981,320.4152,321.8981,22849.0
2023-04-27 11:30:00,327.77,328.43,327.65,328.38,22574.0,321.8981,322.5463,321.7803,322.4972,22574.0
2023-04-27 12:00:00,328.38,328.66,328.18,328.38,48410.0,322.4972,322.7722,322.3008,322.4972,48410.0
2023-04-27 12:30:00,328.4,328.6,328.24,328.35,41093.0,322.5168,322.7132,322.3597,322.4677,41093.0
2023-04-27 13:00:00,328.36,328.62,328.17,328.48,31466.0,322.4775,322.7329,322.2909,322.5954,31466.0
2023-04-27 13:30:00,328.54,329.57,328.5,329.12,35429.0,322.6543,323.6659,322.615,323.2239,35429.0
2023-04-27 14:00:00,329.17,330.75,329.12,330.75,45366.0,323.273,324.8247,323.2239,324.8247,45366.0
2023-04-27 14:30:00,330.8,331.76,330.69,331.72,46586.0,324.8738,325.8166,324.7658,325.7774,46586.0
2023-04-27 15:00:00,331.65,331.69,331.15,331.4,40441.0,325.7086,325.7479,325.2176,325.4631,40441.0
2023-04-27 15:30:00,331.52,333.04,331.36,332.89,169601.0,325.5809,327.0737,325.4238,326.9264,169601.0
2023-04-28 09:30:00,327.79,327.79,314.82,315.56,67389.0,322.5266,322.5266,309.7648,310.493,67389.0
2023-04-28 10:00:00,316.36,318.21,315.53,317.44,102511.0,311.2801,313.1004,310.4634,312.3428,102511.0
2023-04-28 10:30:00,317.87,317.87,313.77,314.4,75249.0,312.7659,312.7659,308.7317,309.3516,75249.0
2023-04-28 11:00:00,314.61,318.54,314.56,318.52,35872.0,309.5582,313.4251,309.509,313.4054,35872.0
2023-04-28 11:30:00,318.54,321.79,318.5,321.79,39323.0,313.4251,316.6229,313.3858,316.6229,39323.0
2023-04-28 12:00:00,321.8,323.5,321.62,322.14,52041.0,316.6328,318.3055,316.4557,316.9673,52041.0
2023-04-28 12:30:00,322.27,324.14,322.27,323.87,26562.0,317.0952,318.9352,317.0952,318.6695,26562.0
2023-04-28 13:00:00,323.92,324.19,323.37,323.64,71968.0,318.7187,318.9844,318.1776,318.4432,71968.0
2023-04-28 13:30:00,323.67,324.4,322.81,324.27,30985.0,318.4727,319.191,317.6266,319.0631,30985.0
2023-04-28 14:00:00,324.27,325.16,323.68,324.02,25120.0,319.0631,319.9388,318.4826,318.8171,25120.0
2023-04-28 14:30:00,323.85,323.85,322.31,323.6,17442.0,318.6499,318.6499,317.1346,318.4039,17442.0
2023-04-28 15:00:00,323.5,324.68,323.18,323.8,27367.0,318.3055,319.4665,317.9906,318.6007,27367.0
2023-04-28 15:30:00,323.92,325.34,323.51,325.17,133521.0,318.7187,320.1159,318.3153,319.9487,133521.0
2023-05-01 09:30:00,323.24,325.96,320.82,322.91,40416.0,318.0496,320.726,315.6685,317.7249,40416.0
2023-05-01 10:00:00,322.59,325.62,321.64,325.17,24267.0,317.4101,320.3914,316.4753,319.9487,24267.0
2023-05-01 10:30:00,325.38,326.73,325.03,326.73,21933.0,320.1553,321.4836,319.8109,321.4836,21933.0
2023-05-01 11:00:00,326.55,327.47,326.55,326.95,18998.0,321.3065,322.2117,321.3065,321.7001,18998.0
2023-05-01 11:30:00,326.75,326.87,325.91,326.07,17807.0,321.5033,321.6214,320.6768,320.8342,17807.0
2023-05-01 12:00:00,326.03,326.14,325.38,325.59,11866.0,320.7948,320.9031,320.1553,320.3619,11866.0
2023-05-01 12:30:00,325.56,326.03,324.97,325.18,15758.0,320.3324,320.7948,319.7519,319.9585,15758.0
2023-05-01 13:00:00,325.15,325.25,324.71,324.84,15806.0,319.929,320.0274,319.496,319.624,15806.0
2023-05-01 13:30:00,324.67,324.96,324.26,324.81,20988.0,319.4567,319.742,319.0533,319.5944,20988.0
2023-05-01 14:00:00,324.74,324.9,323.61,323.85,20543.0,319.5256,319.683,318.4137,318.6499,20543.0
2023-05-01 14:30:00,323.81,323.88,322.61,322.86,24474.0,318.6105,318.6794,317.4298,317.6757,24474.0
2023-05-01 15:00:00,323.03,323.09,322.58,323.0,20011.0,317.843,317.9021,317.4002,317.8135,20011.0
2023-05-01 15:30:00,323.01,323.61,322.71,323.31,92851.0,317.8233,318.4137,317.5282,318.1185,92851.0
2023-05-02 09:30:00,322.64,323.72,320.0,321.87,25218.0,317.4593,318.5219,314.8617,316.7016,25218.0
2023-05-02 10:00:00,321.74,322.2,319.8,320.29,20392.0,316.5737,317.0263,314.6649,315.147,20392.0
2023-05-02 10:30:00,320.1,320.29,319.06,319.31,22231.0,314.9601,315.147,313.9368,314.1828,22231.0
2023-05-02 11:00:00,319.3,319.78,318.47,318.79,18472.0,314.1729,314.6452,313.3562,313.6711,18472.0
2023-05-02 11:30:00,318.9,319.67,318.41,319.19,19976.0,313.7793,314.537,313.2972,314.0647,19976.0
2023-05-02 12:00:00,319.34,319.6,318.6,319.44,11098.0,314.2123,314.4681,313.4842,314.3107,11098.0
2023-05-02 12:30:00,319.6,320.79,319.33,320.52,12166.0,314.4681,315.639,314.2024,315.3733,12166.0
2023-05-02 13:00:00,320.54,321.22,320.01,321.22,9165.0,315.393,316.0621,314.8715,316.0621,9165.0
2023-05-02 13:30:00,321.34,321.34,320.62,320.62,9952.0,316.1802,316.1802,315.4717,315.4717,9952.0
2023-05-02 14:00:00,320.58,320.58,319.93,320.14,14554.0,315.4324,315.4324,314.7928,314.9994,14554.0
2023-05-02 14:30:00,320.26,321.14,320.04,321.02,13292.0,315.1175,315.9834,314.901,315.8653,13292.0
2023-05-02 15:00:00,321.03,321.36,320.63,321.27,17139.0,315.8751,316.1998,315.4816,316.1113,17139.0
2023-05-02 15:30:00,321.31,321.54,320.22,320.76,93548.0,316.1506,316.3769,315.0781,315.6095,93548.0
2023-05-03 09:30:00,322.36,322.71,320.03,322.58,18726.0,317.1838,317.5282,314.8912,317.4002,18726.0
2023-05-03 10:00:00,322.41,323.25,322.15,322.25,20896.0,317.233,318.0595,316.9771,317.0755,20896.0
2023-05-03 10:30:00,322.18,322.26,320.12,320.86,15941.0,317.0067,317.0854,314.9797,315.7079,15941.0
2023-05-03 11:00:00,320.93,321.35,320.32,320.38,15558.0,315.7767,316.19,315.1765,315.2356,15558.0
2023-05-03 11:30:00,320.18,321.11,319.92,321.06,14049.0,315.0388,315.9538,314.783,315.9047,14049.0
2023-05-03 12:00:00,321.18,321.35,320.59,321.35,10772.0,316.0227,316.19,315.4422,316.19,10772.0
2023-05-03 12:30:00,321.28,322.18,321.2,322.06,25416.0,316.1211,317.0067,316.0424,316.8886,25416.0
2023-05-03 13:00:00,322.11,322.47,322.07,322.4,14191.0,316.9378,317.292,316.8984,317.2231,14191.0
2023-05-03 13:30:00,322.56,322.82,321.99,322.09,19070.0,317.3806,317.6364,316.8197,316.9181,19070.0
2023-05-03 14:00:00,321.92,323.72,321.2,323.31,27694.0,316.7508,318.5219,316.0424,318.1185,27694.0
2023-05-03 14:30:00,323.3,323.62,321.83,322.87,51728.0,318.1087,318.4235,316.6623,317.6856,51728.0
2023-05-03 15:00:00,323.31,323.85,321.5,321.69,39269.0,318.1185,318.6499,316.3376,316.5245,39269.0
2023-05-03 15:30:00,321.6,321.96,320.31,320.4,128034.0,316.436,316.7902,315.1667,315.2552,128034.0
2023-05-04 09:30:00,319.98,321.49,319.58,320.56,31136.0,314.842,316.3277,314.4484,315.4127,31136.0
2023-05-04 10:00:00,320.55,321.29,319.24,320.66,40928.0,315.4028,316.131,314.1139,315.5111,40928.0
2023-05-04 10:30:00,320.52,321.33,320.32,320.9,20839.0,315.3733,316.1703,315.1765,315.7472,20839.0
2023-05-04 11:00:00,320.9,321.35,319.92,320.08,18487.0,315.7472,316.19,314.783,314.9404,18487.0
2023-05-04 11:30:00,319.96,320.78,319.91,320.22,28004.0,314.8223,315.6291,314.7731,315.0781,28004.0
2023-05-04 12:00:00,320.21,321.75,319.93,321.73,17660.0,315.0683,316.5836,314.7928,316.5639,17660.0
2023-05-04 12:30:00,321.66,322.41,321.24,322.38,20100.0,316.495,317.233,316.0818,317.2035,20100.0
2023-05-04 13:00:00,322.47,323.77,322.32,322.82,16482.0,317.292,318.5711,317.1444,317.6364,16482.0
2023-05-04 13:30:00,322.77,323.13,321.5,321.7,15242.0,317.5872,317.9414,316.3376,316.5344,15242.0
2023-05-04 14:00:00,321.73,321.93,321.21,321.21,15457.0,316.5639,316.7607,316.0522,316.0522,15457.0
2023-05-04 14:30:00,321.21,321.25,320.58,320.96,23511.0,316.0522,316.0916,315.4324,315.8063,23511.0
2023-05-04 15:00:00,321.12,321.39,320.4,320.87,20948.0,315.9637,316.2294,315.2552,315.7177,20948.0
2023-05-04 15:30:00,320.97,321.46,320.37,320.75,51628.0,315.8161,316.2982,315.2257,315.5996,51628.0
2023-05-05 09:30:00,321.61,327.99,321.12,327.54,93046.0,316.4458,322.7234,315.9637,322.2806,93046.0
2023-05-05 10:00:00,327.59,328.92,325.47,326.03,48604.0,322.3298,323.6384,320.2438,320.7948,48604.0
2023-05-05 10:30:00,326.28,327.18,325.96,326.77,41579.0,321.0408,321.9264,320.726,321.523,41579.0
2023-05-05 11:00:00,326.75,327.96,326.74,327.42,27149.0,321.5033,322.6939,321.4934,322.1625,27149.0
2023-05-05 11:30:00,327.22,327.33,325.98,326.81,18853.0,321.9657,322.074,320.7456,321.5623,18853.0
2023-05-05 12:00:00,326.81,327.24,326.7,326.74,23778.0,321.5623,321.9854,321.4541,321.4934,23778.0
2023-05-05 12:30:00,326.6,327.21,326.58,326.73,19715.0,321.3557,321.9559,321.336,321.4836,19715.0
2023-05-05 13:00:00,326.93,328.53,326.84,328.53,29133.0,321.6804,323.2547,321.5918,323.2547,29133.0
2023-05-05 13:30:00,328.58,328.91,328.4,328.72,23963.0,323.3039,323.6286,323.1268,323.4417,23963.0
2023-05-05 14:00:00,328.71,329.55,328.45,329.26,25176.0,323.4318,324.2583,323.176,323.973,25176.0
2023-05-05 14:30:00,329.21,329.83,328.95,329.59,20857.0,323.9238,324.5338,323.668,324.2977,20857.0
2023-05-05 15:00:00,329.75,330.0,329.36,329.87,36088.0,324.4551,324.7011,324.0714,324.5732,36088.0
2023-05-05 15:30:00,329.88,329.99,327.7,328.51,117285.0,324.583,324.6913,322.438,323.235,117285.0
2023-05-08 09:30:00,329.52,332.39,329.35,331.82,35515.0,324.2288,327.0527,324.0615,326.4919,35515.0
2023-05-08 10:00:00,332.07,332.69,331.13,332.69,39488.0,326.7379,327.3479,325.813,327.3479,39488.0
2023-05-08 10:30:00,333.02,333.03,332.2,332.55,22250.0,327.6726,327.6824,326.8658,327.2102,22250.0
2023-05-08 11:00:00,332.39,332.99,332.01,332.21,16663.0,327.0527,327.6431,326.6788,326.8756,16663.0
2023-05-08 11:30:00,332.19,332.74,331.93,332.74,20522.0,326.8559,327.3971,326.6001,327.3971,20522.0
2023-05-08 12:00:00,332.66,332.79,332.23,332.46,20290.0,327.3184,327.4463,326.8953,327.1216,20290.0
2023-05-08 12:30:00,332.59,332.86,332.33,332.63,12255.0,327.2495,327.5152,326.9937,327.2889,12255.0
2023-05-08 13:00:00,332.59,332.81,331.84,331.84,22645.0,327.2495,327.466,326.5116,326.5116,22645.0
2023-05-08 13:30:00,332.03,332.05,331.7,331.84,14816.0,326.6985,326.7182,326.3738,326.5116,14816.0
2023-05-08 14:00:00,331.84,332.63,331.01,332.52,45880.0,326.5116,327.2889,325.6949,327.1806,45880.0
2023-05-08 14:30:00,332.44,332.57,331.78,332.25,19609.0,327.1019,327.2298,326.4525,326.915,19609.0
2023-05-08 15:00:00,332.24,332.38,331.91,332.08,39100.0,326.9051,327.0429,326.5804,326.7477,39100.0
2023-05-08 15:30:00,332.01,332.88,331.97,332.57,92445.0,326.6788,327.5349,326.6395,327.2298,92445.0
2023-05-09 09:30:00,332.85,334.07,330.29,333.35,52397.0,327.5053,328.7057,324.9864,327.9973,52397.0
2023-05-09 10:00:00,333.54,334.57,333.45,334.02,21080.0,328.1843,329.1977,328.0957,328.6565,21080.0
2023-05-09 10:30:00,334.31,335.57,334.15,335.5,49138.0,328.9419,330.1817,328.7845,330.1128,49138.0
2023-05-09 11:00:00,335.51,336.28,335.37,335.71,26939.0,330.1226,330.8803,329.9849,330.3194,26939.0
2023-05-09 11:30:00,335.86,336.42,335.51,336.0,64849.0,330.467,331.018,330.1226,330.6048,64849.0
2023-05-09 12:00:00,335.92,336.11,335.49,335.56,11616.0,330.526,330.713,330.1029,330.1718,11616.0
2023-05-09 12:30:00,335.61,335.74,335.1,335.74,11435.0,330.221,330.3489,329.7192,330.3489,11435.0
2023-05-09 13:00:00,335.73,335.9,335.29,335.37,7631.0,330.3391,330.5064,329.9062,329.9849,7631.0
2023-05-09 13:30:00,335.44,335.95,335.39,335.95,18312.0,330.0537,330.5556,330.0045,330.5556,18312.0
2023-05-09 14:00:00,336.07,336.19,335.27,335.4,10962.0,330.6736,330.7917,329.8865,330.0144,10962.0
2023-05-09 14:30:00,335.33,335.72,335.11,335.7,19409.0,329.9455,330.3293,329.729,330.3096,19409.0
2023-05-09 15:00:00,335.59,335.87,335.46,335.63,24367.0,330.2013,330.4768,330.0734,330.2407,24367.0
2023-05-09 15:30:00,335.63,335.72,334.62,335.02,101648.0,330.2407,330.3293,329.2469,329.6405,101648.0
2023-05-10 09:30:00,335.03,337.11,334.84,335.58,32527.0,329.6503,331.6969,329.4634,330.1915,32527.0
2023-05-10 10:00:00,335.48,336.15,334.22,334.78,24080.0,330.0931,330.7523,328.8533,329.4043,24080.0
2023-05-10 10:30:00,334.86,334.87,333.52,334.37,15757.0,329.4831,329.4929,328.1646,329.0009,15757.0
2023-05-10 11:00:00,334.43,335.99,334.39,335.63,16335.0,329.06,330.5949,329.0206,330.2407,16335.0
2023-05-10 11:30:00,335.63,335.89,334.8,335.19,22212.0,330.2407,330.4965,329.424,329.8078,22212.0
2023-05-10 12:00:00,335.15,335.35,334.59,334.99,13480.0,329.7684,329.9652,329.2174,329.611,13480.0
2023-05-10 12:30:00,334.97,335.06,333.74,333.87,16710.0,329.5913,329.6798,328.381,328.509,16710.0
2023-05-10 13:00:00,333.89,334.38,333.26,333.53,16816.0,328.5286,329.0108,327.9088,328.1744,16816.0
2023-05-10 13:30:00,333.51,333.76,332.72,333.56,12276.0,328.1547,328.4007,327.3774,328.2039,12276.0
2023-05-10 14:00:00,333.57,333.8,332.71,333.1,28628.0,328.2138,328.4401,327.3676,327.7513,28628.0
2023-05-10 14:30:00,333.24,333.67,333.08,333.44,20291.0,327.8891,328.3122,327.7316,328.0859,20291.0
2023-05-10 15:00:00,333.41,334.71,333.01,334.36,28464.0,328.0563,329.3355,327.6628,328.9911,28464.0
2023-05-10 15:30:00,334.36,334.95,333.63,333.88,73475.0,328.9911,329.5716,328.2728,328.5188,73475.0
2023-05-11 09:30:00,333.99,335.05,332.01,332.28,50458.0,328.627,329.67,326.6788,326.9445,50458.0
2023-05-11 10:00:00,332.02,334.38,331.61,334.36,38313.0,326.6887,329.0108,326.2852,328.9911,38313.0
2023-05-11 10:30:00,334.36,334.53,333.14,333.51,13591.0,328.9911,329.1584,327.7907,328.1547,13591.0
2023-05-11 11:00:00,333.59,334.05,333.4,333.91,21142.0,328.2335,328.6861,328.0465,328.5483,21142.0
2023-05-11 11:30:00,333.92,334.06,333.3,333.94,10521.0,328.5582,328.6959,327.9481,328.5778,10521.0
2023-05-11 12:00:00,333.97,334.92,333.8,334.14,17964.0,328.6074,329.5421,328.4401,328.7746,17964.0
2023-05-11 12:30:00,333.99,335.0,333.85,334.53,10760.0,328.627,329.6208,328.4893,329.1584,10760.0
2023-05-11 13:00:00,334.77,335.0,334.51,334.63,6570.0,329.3945,329.6208,329.1387,329.2568,6570.0
2023-05-11 13:30:00,334.61,334.93,333.85,334.47,12586.0,329.2371,329.5519,328.4893,329.0993,12586.0
2023-05-11 14:00:00,334.54,334.64,334.12,334.57,12238.0,329.1682,329.2666,328.7549,329.1977,12238.0
2023-05-11 14:30:00,334.66,335.18,334.49,335.08,14121.0,329.2863,329.7979,329.119,329.6995,14121.0
2023-05-11 15:00:00,335.12,335.23,334.74,335.2,12204.0,329.7389,329.8471,329.365,329.8176,12204.0
2023-05-11 15:30:00,335.14,335.42,334.88,335.16,43982.0,329.7586,330.0341,329.5027,329.7782,43982.0
2023-05-12 09:30:00,336.5,338.27,335.25,337.94,27536.0,331.0967,332.8383,329.8668,332.5136,27536.0
2023-05-12 10:00:00,337.9,337.9,336.03,336.48,32159.0,332.4742,332.4742,330.6343,331.077,32159.0
2023-05-12 10:30:00,336.26,336.48,334.92,335.67,22362.0,330.8606,331.077,329.5421,330.2801,22362.0
2023-05-12 11:00:00,335.6,335.72,334.67,335.09,17729.0,330.2112,330.3293,329.2961,329.7094,17729.0
2023-05-12 11:30:00,334.93,336.08,334.9,336.08,11904.0,329.5519,330.6835,329.5224,330.6835,11904.0
2023-05-12 12:00:00,336.3,336.35,334.86,335.0,12557.0,330.8999,330.9491,329.4831,329.6208,12557.0
2023-05-12 12:30:00,335.0,335.08,334.3,334.68,10940.0,329.6208,329.6995,328.9321,329.306,10940.0
2023-05-12 13:00:00,334.62,335.47,334.27,335.43,12293.0,329.2469,330.0833,328.9025,330.0439,12293.0
2023-05-12 13:30:00,335.4,335.5,334.35,334.35,7958.0,330.0144,330.1128,328.9812,328.9812,7958.0
2023-05-12 14:00:00,334.33,335.78,334.32,335.5,15664.0,328.9616,330.3883,328.9517,330.1128,15664.0
2023-05-12 14:30:00,335.49,335.81,334.72,335.26,13204.0,330.1029,330.4178,329.3453,329.8766,13204.0
2023-05-12 15:00:00,335.28,335.74,334.89,335.34,18025.0,329.8963,330.3489,329.5126,329.9554,18025.0
2023-05-12 15:30:00,335.34,336.31,335.34,336.17,73932.0,329.9554,330.9098,329.9554,330.772,73932.0
2023-05-15 09:30:00,336.99,337.98,335.16,336.0,22367.0,331.5789,332.553,329.7782,330.6048,22367.0
2023-05-15 10:00:00,336.21,336.38,334.41,335.74,22744.0,330.8114,330.9787,329.0403,330.3489,22744.0
2023-05-15 10:30:00,335.74,335.98,335.39,335.88,18966.0,330.3489,330.5851,330.0045,330.4867,18966.0
2023-05-15 11:00:00,335.79,335.93,335.24,335.52,17471.0,330.3981,330.5359,329.857,330.1325,17471.0
2023-05-15 11:30:00,335.54,335.85,334.95,334.96,10512.0,330.1521,330.4572,329.5716,329.5815,10512.0
2023-05-15 12:00:00,335.12,335.28,334.63,334.98,8584.0,329.7389,329.8963,329.2568,329.6011,8584.0
2023-05-15 12:30:00,334.9,335.47,334.79,335.47,8089.0,329.5224,330.0833,329.4142,330.0833,8089.0
2023-05-15 13:00:00,335.43,335.86,334.73,334.91,12965.0,330.0439,330.467,329.3551,329.5323,12965.0
2023-05-15 13:30:00,334.82,334.96,333.61,334.46,14396.0,329.4437,329.5815,328.2531,329.0895,14396.0
2023-05-15 14:00:00,334.57,334.74,333.95,334.11,28497.0,329.1977,329.365,328.5877,328.7451,28497.0
2023-05-15 14:30:00,334.12,335.0,334.12,334.5,20207.0,328.7549,329.6208,328.7549,329.1288,20207.0
2023-05-15 15:00:00,334.5,334.88,334.49,334.53,18854.0,329.1288,329.5027,329.119,329.1584,18854.0
2023-05-15 15:30:00,334.5,334.77,333.97,334.65,83542.0,329.1288,329.3945,328.6074,329.2764,83542.0
2023-05-16 09:30:00,333.58,334.3,332.09,333.45,20019.0,328.2236,328.9321,326.7575,328.0957,20019.0
2023-05-16 10:00:00,333.46,333.65,332.62,333.15,18491.0,328.1055,328.2925,327.279,327.8005,18491.0
2023-05-16 10:30:00,333.21,333.3,331.7,331.82,13094.0,327.8596,327.9481,326.3738,326.4919,13094.0
2023-05-16 11:00:00,331.85,332.37,331.57,331.96,14293.0,326.5214,327.033,326.2459,326.6296,14293.0
2023-05-16 11:30:00,331.96,332.1,331.46,331.93,16889.0,326.6296,326.7674,326.1377,326.6001,16889.0
2023-05-16 12:00:00,331.94,332.16,331.57,332.02,8093.0,326.6099,326.8264,326.2459,326.6887,8093.0
2023-05-16 12:30:00,331.98,332.14,331.56,332.04,16954.0,326.6493,326.8067,326.236,326.7083,16954.0
2023-05-16 13:00:00,332.07,332.44,331.92,331.92,8059.0,326.7379,327.1019,326.5903,326.5903,8059.0
2023-05-16 13:30:00,331.87,332.41,331.84,332.41,6511.0,326.5411,327.0724,326.5116,327.0724,6511.0
2023-05-16 14:00:00,332.38,332.41,331.11,331.18,14190.0,327.0429,327.0724,325.7933,325.8622,14190.0
2023-05-16 14:30:00,331.39,332.37,331.33,332.34,12583.0,326.0688,327.033,326.0097,327.0035,12583.0
2023-05-16 15:00:00,332.29,332.31,331.96,331.98,10128.0,326.9543,326.974,326.6296,326.6493,10128.0
2023-05-16 15:30:00,332.06,332.18,330.42,330.98,72221.0,326.728,326.8461,325.1144,325.6654,72221.0
2023-05-17 09:30:00,332.93,332.93,330.0,330.27,27111.0,327.5841,327.5841,324.7011,324.9668,27111.0
2023-05-17 10:00:00,330.48,331.42,330.28,330.83,12029.0,325.1734,326.0983,324.9766,325.5178,12029.0
2023-05-17 10:30:00,330.74,331.0,329.04,329.34,29152.0,325.4292,325.685,323.7565,324.0517,29152.0
2023-05-17 11:00:00,329.4,329.5,326.8,327.46,26051.0,324.1107,324.2091,321.5525,322.2019,26051.0
2023-05-17 11:30:00,327.75,328.08,326.86,326.93,17308.0,322.4872,322.8119,321.6115,321.6804,17308.0
2023-05-17 12:00:00,326.93,328.07,326.92,328.07,13237.0,321.6804,322.8021,321.6706,322.8021,13237.0
2023-05-17 12:30:00,328.13,328.98,328.08,328.83,21352.0,322.8611,323.6975,322.8119,323.5499,21352.0
2023-05-17 13:00:00,328.93,329.47,327.78,327.96,49009.0,323.6483,324.1796,322.5167,322.6939,49009.0
2023-05-17 13:30:00,327.94,328.15,327.0,327.0,44201.0,322.6742,322.8808,321.7493,321.7493,44201.0
2023-05-17 14:00:00,326.94,327.03,323.45,323.68,63077.0,321.6902,321.7788,318.2563,318.4826,63077.0
2023-05-17 14:30:00,323.66,323.96,322.52,322.89,88525.0,318.4629,318.7581,317.3412,317.7053,88525.0
2023-05-17 15:00:00,322.95,323.14,321.52,321.72,66947.0,317.7643,317.9513,316.3573,316.5541,66947.0
2023-05-17 15:30:00,321.66,322.66,321.56,322.33,263622.0,316.495,317.479,316.3966,317.1543,263622.0
2023-05-18 09:30:00,321.75,322.48,320.12,320.56,38410.0,316.5836,317.3018,314.9797,315.4127,38410.0
2023-05-18 10:00:00,320.64,321.62,320.64,321.21,24913.0,315.4914,316.4557,315.4914,316.0522,24913.0
2023-05-18 10:30:00,321.19,321.52,320.8,321.1,20151.0,316.0326,316.3573,315.6488,315.944,20151.0
2023-05-18 11:00:00,321.21,322.19,320.91,320.99,41940.0,316.0522,317.0165,315.7571,315.8358,41940.0
2023-05-18 11:30:00,321.13,321.8,320.74,320.75,33318.0,315.9735,316.6328,315.5898,315.5996,33318.0
2023-05-18 12:00:00,320.78,321.22,320.44,321.17,18297.0,315.6291,316.0621,315.2946,316.0129,18297.0
2023-05-18 12:30:00,321.23,321.86,321.18,321.32,14198.0,316.0719,316.6918,316.0227,316.1605,14198.0
2023-05-18 13:00:00,321.25,321.58,320.97,321.03,15823.0,316.0916,316.4163,315.8161,315.8751,15823.0
2023-05-18 13:30:00,320.92,321.58,320.65,321.0,14477.0,315.7669,316.4163,315.5012,315.8456,14477.0
2023-05-18 14:00:00,320.97,322.55,320.97,322.23,29755.0,315.8161,317.3707,315.8161,317.0559,29755.0
2023-05-18 14:30:00,322.34,322.92,322.03,322.58,11846.0,317.1641,317.7348,316.8591,317.4002,11846.0
2023-05-18 15:00:00,322.63,323.05,322.26,322.77,17788.0,317.4494,317.8627,317.0854,317.5872,17788.0
2023-05-18 15:30:00,322.77,324.69,322.58,324.23,67362.0,317.5872,319.4764,317.4002,319.0237,67362.0
2023-05-19 09:30:00,325.51,328.71,324.81,327.27,54173.0,320.2832,323.4318,319.5944,322.0149,54173.0
2023-05-19 10:00:00,327.33,327.88,326.92,327.72,21874.0,322.074,322.6151,321.6706,322.4577,21874.0
2023-05-19 10:30:00,327.71,328.06,326.44,326.57,38950.0,322.4479,322.7922,321.1983,321.3262,38950.0
2023-05-19 11:00:00,326.75,327.27,324.61,324.74,23116.0,321.5033,322.0149,319.3976,319.5256,23116.0
2023-05-19 11:30:00,324.76,325.78,324.45,325.55,16771.0,319.5452,320.5489,319.2402,320.3226,16771.0
2023-05-19 12:00:00,325.35,325.75,324.91,325.14,24599.0,320.1258,320.5193,319.6928,319.9191,24599.0
2023-05-19 12:30:00,325.11,326.13,324.75,325.71,10011.0,319.8896,320.8932,319.5354,320.48,10011.0
2023-05-19 13:00:00,325.79,326.32,325.71,326.0,8393.0,320.5587,321.0802,320.48,320.7653,8393.0
2023-05-19 13:30:00,326.02,326.15,325.53,325.53,17705.0,320.785,320.9129,320.3029,320.3029,17705.0
2023-05-19 14:00:00,325.53,325.85,325.08,325.51,20442.0,320.3029,320.6177,319.8601,320.2832,20442.0
2023-05-19 14:30:00,325.37,326.4,325.26,326.25,13823.0,320.1454,321.1589,320.0372,321.0113,13823.0
2023-05-19 15:00:00,326.25,326.29,325.85,325.9,15846.0,321.0113,321.0507,320.6177,320.6669,15846.0
2023-05-19 15:30:00,325.9,327.75,325.58,327.13,126931.0,320.6669,322.4872,320.3521,321.8772,126931.0
2023-05-22 09:30:00,325.4,327.29,322.74,322.9,43951.0,320.175,322.0346,317.5577,317.7151,43951.0
2023-05-22 10:00:00,322.69,324.69,321.71,324.37,18423.0,317.5085,319.4764,316.5442,319.1615,18423.0
2023-05-22 10:30:00,324.5,324.69,323.46,324.59,25591.0,319.2894,319.4764,318.2661,319.378,25591.0
2023-05-22 11:00:00,324.89,326.11,324.89,325.71,13846.0,319.6732,320.8736,319.6732,320.48,13846.0
2023-05-22 11:30:00,325.59,326.61,325.51,326.41,12146.0,320.3619,321.3655,320.2832,321.1687,12146.0
2023-05-22 12:00:00,326.38,326.64,325.77,325.97,13175.0,321.1392,321.3951,320.539,320.7358,13175.0
2023-05-22 12:30:00,326.03,326.07,325.13,325.55,6599.0,320.7948,320.8342,319.9093,320.3226,6599.0
2023-05-22 13:00:00,325.88,326.32,325.12,326.12,9486.0,320.6473,321.0802,319.8995,320.8834,9486.0
2023-05-22 13:30:00,326.14,326.52,326.02,326.41,8604.0,320.9031,321.277,320.785,321.1687,8604.0
2023-05-22 14:00:00,326.27,326.86,326.09,326.75,7267.0,321.031,321.6115,320.8539,321.5033,7267.0
2023-05-22 14:30:00,326.89,327.77,326.71,327.29,12311.0,321.641,322.5069,321.4639,322.0346,12311.0
2023-05-22 15:00:00,327.4,327.42,326.63,326.66,10756.0,322.1428,322.1625,321.3852,321.4147,10756.0
2023-05-22 15:30:00,326.6,326.9,325.64,325.7,63491.0,321.3557,321.6509,320.4111,320.4701,63491.0
2023-05-23 09:30:00,324.12,324.12,315.02,315.19,45674.0,318.9155,318.9155,309.9616,310.1289,45674.0
2023-05-23 10:00:00,315.44,318.35,314.57,318.13,36191.0,310.3749,313.2382,309.5189,313.0217,36191.0
2023-05-23 10:30:00,318.59,319.53,316.02,316.03,20998.0,313.4743,314.3992,310.9456,310.9554,20998.0
2023-05-23 11:00:00,316.16,316.92,315.8,316.42,15970.0,311.0833,311.8311,310.7291,311.3392,15970.0
2023-05-23 11:30:00,316.47,316.97,315.66,316.06,15275.0,311.3884,311.8803,310.5914,310.9849,15275.0
2023-05-23 12:00:00,316.01,316.24,314.43,315.25,9918.0,310.9357,311.162,309.3811,310.1879,9918.0
2023-05-23 12:30:00,315.26,315.9,315.16,315.41,10718.0,310.1978,310.8275,310.0994,310.3454,10718.0
2023-05-23 13:00:00,315.44,315.87,314.5,314.5,9348.0,310.3749,310.798,309.45,309.45,9348.0
2023-05-23 13:30:00,314.36,315.42,313.92,314.65,13085.0,309.3122,310.3552,308.8793,309.5976,13085.0
2023-05-23 14:00:00,314.9,315.45,313.14,313.45,17208.0,309.8436,310.3847,308.1118,308.4168,17208.0
2023-05-23 14:30:00,313.37,313.97,313.01,313.79,18295.0,308.3381,308.9285,307.9839,308.7514,18295.0
2023-05-23 15:00:00,313.82,314.34,313.43,314.06,22652.0,308.7809,309.2926,308.3972,309.0171,22652.0
2023-05-23 15:30:00,314.18,314.99,313.8,314.27,115199.0,309.1351,309.9321,308.7612,309.2237,115199.0
2023-05-24 09:30:00,313.39,313.78,311.32,313.68,26182.0,308.3578,308.7415,306.321,308.6432,26182.0
2023-05-24 10:00:00,313.85,314.33,312.63,313.65,26444.0,308.8104,309.2827,307.61,308.6136,26444.0
2023-05-24 10:30:00,313.73,313.75,312.66,312.71,12132.0,308.6924,308.712,307.6395,307.6887,12132.0
2023-05-24 11:00:00,312.66,313.97,312.47,313.68,9328.0,307.6395,308.9285,307.4526,308.6432,9328.0
2023-05-24 11:30:00,313.38,313.75,313.06,313.09,6714.0,308.348,308.712,308.0331,308.0626,6714.0
2023-05-24 12:00:00,313.07,313.3,312.9,313.23,10832.0,308.0429,308.2693,307.8757,308.2004,10832.0
2023-05-24 12:30:00,313.24,313.63,313.06,313.28,7739.0,308.2102,308.594,308.0331,308.2496,7739.0
2023-05-24 13:00:00,313.27,314.22,313.14,314.09,8035.0,308.2397,309.1745,308.1118,309.0466,8035.0
2023-05-24 13:30:00,314.12,314.53,314.12,314.23,4764.0,309.0761,309.4795,309.0761,309.1843,4764.0
2023-05-24 14:00:00,314.38,314.45,313.42,313.42,6031.0,309.3319,309.4008,308.3873,308.3873,6031.0
2023-05-24 14:30:00,313.44,314.09,313.44,313.63,6535.0,308.407,309.0466,308.407,308.594,6535.0
2023-05-24 15:00:00,313.78,314.71,313.39,314.19,10043.0,308.7415,309.6566,308.3578,309.145,10043.0
2023-05-24 15:30:00,314.29,314.64,311.82,312.06,63400.0,309.2434,309.5877,306.813,307.0492,63400.0
2023-05-25 09:30:00,312.97,312.97,310.15,312.2,35370.0,307.9446,307.9446,305.1698,307.1869,35370.0
2023-05-25 10:00:00,311.9,312.35,310.26,310.82,17639.0,306.8917,307.3345,305.2781,305.8291,17639.0
2023-05-25 10:30:00,310.64,310.64,309.21,309.49,28409.0,305.652,305.652,304.2449,304.5204,28409.0
2023-05-25 11:00:00,309.62,310.51,309.36,309.54,24705.0,304.6483,305.5241,304.3925,304.5696,24705.0
2023-05-25 11:30:00,309.56,309.58,308.12,308.58,16359.0,304.5893,304.609,303.1724,303.625,16359.0
2023-05-25 12:00:00,308.72,310.15,308.41,309.63,18253.0,303.7628,305.1698,303.4578,304.6582,18253.0
2023-05-25 12:30:00,309.73,310.37,309.27,309.94,15426.0,304.7566,305.3863,304.304,304.9632,15426.0
2023-05-25 13:00:00,310.12,311.45,310.06,311.33,8825.0,305.1403,306.449,305.0813,306.3309,8825.0
2023-05-25 13:30:00,311.45,311.62,311.07,311.58,12498.0,306.449,306.6162,306.0751,306.5769,12498.0
2023-05-25 14:00:00,311.86,312.21,311.46,311.76,10184.0,306.8524,307.1968,306.4588,306.754,10184.0
2023-05-25 14:30:00,311.63,311.71,310.46,311.32,12272.0,306.6261,306.7048,305.4749,306.321,12272.0
2023-05-25 15:00:00,311.45,311.83,311.18,311.63,13298.0,306.449,306.8229,306.1833,306.6261,13298.0
2023-05-25 15:30:00,311.62,312.29,311.18,311.18,58549.0,306.6162,307.2755,306.1833,306.1833,58549.0
2023-05-26 09:30:00,311.53,312.57,310.33,311.82,14559.0,306.5277,307.551,305.3469,306.813,14559.0
2023-05-26 10:00:00,312.12,313.45,311.7,313.37,14370.0,307.1082,308.4168,306.6949,308.3381,14370.0
2023-05-26 10:30:00,313.66,313.66,311.82,312.16,12899.0,308.6235,308.6235,306.813,307.1476,12899.0
2023-05-26 11:00:00,312.16,312.23,311.0,311.23,15082.0,307.1476,307.2164,306.0062,306.2325,15082.0
2023-05-26 11:30:00,311.25,311.96,310.79,310.95,18481.0,306.2522,306.9508,305.7996,305.957,18481.0
2023-05-26 12:00:00,311.07,311.55,310.52,311.21,9884.0,306.0751,306.5474,305.5339,306.2128,9884.0
2023-05-26 12:30:00,311.5,311.69,310.99,311.02,7610.0,306.4982,306.6851,305.9963,306.0259,7610.0
2023-05-26 13:00:00,311.13,311.5,310.9,310.94,10324.0,306.1341,306.4982,305.9078,305.9472,10324.0
2023-05-26 13:30:00,311.04,311.1,310.37,310.75,7763.0,306.0455,306.1046,305.3863,305.7602,7763.0
2023-05-26 14:00:00,310.82,310.9,310.25,310.89,8552.0,305.8291,305.9078,305.2682,305.898,8552.0
2023-05-26 14:30:00,311.07,311.52,310.6,310.74,9379.0,306.0751,306.5178,305.6126,305.7504,9379.0
2023-05-26 15:00:00,310.78,311.14,310.61,310.64,11732.0,305.7897,306.1439,305.6224,305.652,11732.0
2023-05-26 15:30:00,310.66,311.18,310.15,310.7,69905.0,305.6716,306.1833,305.1698,305.711,69905.0
2023-05-30 09:30:00,309.5,313.25,309.41,313.25,33847.0,304.5303,308.2201,304.4417,308.2201,33847.0
2023-05-30 10:00:00,313.23,313.66,311.62,311.97,23088.0,308.2004,308.6235,306.6162,306.9606,23088.0
2023-05-30 10:30:00,312.09,312.6,311.52,311.82,10369.0,307.0787,307.5805,306.5178,306.813,10369.0
2023-05-30 11:00:00,311.64,311.81,310.91,311.11,12108.0,306.6359,306.8032,305.9176,306.1144,12108.0
2023-05-30 11:30:00,311.28,311.83,311.28,311.68,7585.0,306.2817,306.8229,306.2817,306.6753,7585.0
2023-05-30 12:00:00,311.79,311.88,311.36,311.71,7227.0,306.7835,306.8721,306.3604,306.7048,7227.0
2023-05-30 12:30:00,311.55,311.69,310.87,311.14,10940.0,306.5474,306.6851,305.8783,306.1439,10940.0
2023-05-30 13:00:00,311.14,311.53,311.01,311.01,6673.0,306.1439,306.5277,306.016,306.016,6673.0
2023-05-30 13:30:00,311.02,311.48,310.76,311.11,7548.0,306.0259,306.4785,305.77,306.1144,7548.0
2023-05-30 14:00:00,311.35,311.57,310.76,311.42,7504.0,306.3506,306.567,305.77,306.4194,7504.0
2023-05-30 14:30:00,311.54,312.37,310.99,311.43,11846.0,306.5375,307.3542,305.9963,306.4293,11846.0
2023-05-30 15:00:00,311.26,311.76,310.89,311.75,12764.0,306.262,306.754,305.898,306.7441,12764.0
2023-05-30 15:30:00,311.88,312.13,311.28,311.96,61940.0,306.8721,307.118,306.2817,306.9508,61940.0
2023-05-31 09:30:00,310.06,310.6,307.52,307.92,20653.0,305.0813,305.6126,302.5821,302.9756,20653.0
2023-05-31 10:00:00,307.75,308.9,306.96,307.85,27519.0,302.8084,303.9399,302.0311,302.9068,27519.0
2023-05-31 10:30:00,307.71,308.07,306.89,307.28,21706.0,302.769,303.1232,301.9622,302.3459,21706.0
2023-05-31 11:00:00,307.16,308.27,307.09,307.7,19020.0,302.2278,303.32,302.159,302.7592,19020.0
2023-05-31 11:30:00,307.81,308.29,307.63,308.06,13324.0,302.8674,303.3397,302.6903,303.1134,13324.0
2023-05-31 12:00:00,307.99,308.29,307.46,308.12,12156.0,303.0445,303.3397,302.523,303.1724,12156.0
2023-05-31 12:30:00,308.25,308.3,307.64,308.15,13563.0,303.3003,303.3495,302.7001,303.2019,13563.0
2023-05-31 13:00:00,308.18,308.84,307.89,308.84,11131.0,303.2315,303.8809,302.9461,303.8809,11131.0
2023-05-31 13:30:00,309.13,309.8,308.36,309.67,9362.0,304.1662,304.8255,303.4086,304.6975,9362.0
2023-05-31 14:00:00,309.55,309.55,308.65,308.72,18082.0,304.5795,304.5795,303.6939,303.7628,18082.0
2023-05-31 14:30:00,308.74,308.88,308.15,308.75,15262.0,303.7825,303.9202,303.2019,303.7923,15262.0
2023-05-31 15:00:00,308.82,309.42,308.57,309.42,28480.0,303.8612,304.4516,303.6152,304.4516,28480.0
2023-05-31 15:30:00,309.41,310.27,307.95,308.4,104435.0,304.4417,305.2879,303.0052,303.4479,104435.0
2023-06-01 09:30:00,309.48,310.0,308.1,308.78,24363.0,304.5106,305.0222,303.1528,303.8218,24363.0
2023-06-01 10:00:00,309.19,310.46,308.75,308.98,21730.0,304.2253,305.4749,303.7923,304.0186,21730.0
2023-06-01 10:30:00,309.0,309.35,308.66,309.35,16050.0,304.0383,304.3827,303.7038,304.3827,16050.0
2023-06-01 11:00:00,309.47,309.76,309.0,309.59,17170.0,304.5008,304.7861,304.0383,304.6188,17170.0
2023-06-01 11:30:00,309.63,310.7,309.34,310.7,19442.0,304.6582,305.711,304.3728,305.711,19442.0
2023-06-01 12:00:00,310.56,310.77,310.3,310.65,12602.0,305.5733,305.7799,305.3174,305.6618,12602.0
2023-06-01 12:30:00,310.73,311.06,310.56,310.88,12150.0,305.7405,306.0652,305.5733,305.8881,12150.0
2023-06-01 13:00:00,311.02,311.65,310.79,311.4,15242.0,306.0259,306.6457,305.7996,306.3998,15242.0
2023-06-01 13:30:00,311.3,311.72,311.03,311.71,5197.0,306.3014,306.7146,306.0357,306.7048,5197.0
2023-06-01 14:00:00,311.69,312.29,311.48,312.17,12209.0,306.6851,307.2755,306.4785,307.1574,12209.0
2023-06-01 14:30:00,312.27,313.05,312.1,312.52,41726.0,307.2558,308.0233,307.0885,307.5018,41726.0
2023-06-01 15:00:00,312.5,312.6,312.08,312.09,58587.0,307.4821,307.5805,307.0688,307.0787,58587.0
2023-06-01 15:30:00,312.1,312.29,311.16,312.08,89368.0,307.0885,307.2755,306.1636,307.0688,89368.0
2023-06-02 09:30:00,312.3,314.36,311.32,312.84,16496.0,307.2853,309.3122,306.321,307.8166,16496.0
2023-06-02 10:00:00,312.7,314.08,312.13,312.91,18043.0,307.6789,309.0367,307.118,307.8855,18043.0
2023-06-02 10:30:00,313.12,314.59,313.11,314.01,17262.0,308.0921,309.5385,308.0823,308.9679,17262.0
2023-06-02 11:00:00,314.04,314.63,313.9,314.36,18520.0,308.9974,309.5779,308.8596,309.3122,18520.0
2023-06-02 11:30:00,314.28,314.28,312.36,312.37,43317.0,309.2335,309.2335,307.3443,307.3542,43317.0
2023-06-02 12:00:00,312.35,312.35,311.17,311.85,29525.0,307.3345,307.3345,306.1735,306.8425,29525.0
2023-06-02 12:30:00,311.9,312.48,311.34,312.48,23638.0,306.8917,307.4624,306.3407,307.4624,23638.0
2023-06-02 13:00:00,312.58,313.02,312.26,313.0,16700.0,307.5608,307.9938,307.246,307.9741,16700.0
2023-06-02 13:30:00,312.98,313.72,312.9,313.69,18775.0,307.9544,308.6825,307.8757,308.653,18775.0
2023-06-02 14:00:00,313.76,314.14,313.38,313.97,19176.0,308.7219,309.0958,308.348,308.9285,19176.0
2023-06-02 14:30:00,314.0,314.31,313.54,313.83,30709.0,308.958,309.263,308.5054,308.7907,30709.0
2023-06-02 15:00:00,313.87,314.34,313.48,313.49,22564.0,308.8301,309.2926,308.4464,308.4562,22564.0
2023-06-02 15:30:00,313.51,314.0,313.36,313.86,77619.0,308.4759,308.958,308.3283,308.8203,77619.0
2023-06-05 09:30:00,313.87,314.42,312.51,312.51,20828.0,308.8301,309.3713,307.4919,307.4919,20828.0
2023-06-05 10:00:00,311.94,313.04,311.62,312.88,15510.0,306.9311,308.0134,306.6162,307.856,15510.0
2023-06-05 10:30:00,312.83,313.77,311.1,312.86,17462.0,307.8068,308.7317,306.1046,307.8363,17462.0
2023-06-05 11:00:00,312.59,313.05,312.34,312.85,10504.0,307.5707,308.0233,307.3247,307.8265,10504.0
2023-06-05 11:30:00,312.88,313.86,312.85,313.46,8355.0,307.856,308.8203,307.8265,308.4267,8355.0
2023-06-05 12:00:00,313.46,314.22,313.06,314.22,9796.0,308.4267,309.1745,308.0331,309.1745,9796.0
2023-06-05 12:30:00,314.15,315.04,314.14,314.73,12186.0,309.1056,309.9813,309.0958,309.6763,12186.0
2023-06-05 13:00:00,314.86,314.99,314.08,314.15,12245.0,309.8042,309.9321,309.0367,309.1056,12245.0
2023-06-05 13:30:00,314.12,314.35,313.71,314.34,9340.0,309.0761,309.3024,308.6727,309.2926,9340.0
2023-06-05 14:00:00,314.16,314.41,313.5,313.84,48957.0,309.1154,309.3614,308.466,308.8006,48957.0
2023-06-05 14:30:00,314.19,314.26,313.24,313.38,17103.0,309.145,309.2138,308.2102,308.348,17103.0
2023-06-05 15:00:00,313.21,313.43,312.42,313.09,22360.0,308.1807,308.3972,307.4034,308.0626,22360.0
2023-06-05 15:30:00,313.05,313.64,312.27,312.37,100497.0,308.0233,308.6038,307.2558,307.3542,100497.0
2023-06-06 09:30:00,313.87,315.33,312.01,313.97,20251.0,308.8301,310.2667,307.0,308.9285,20251.0
2023-06-06 10:00:00,313.5,314.35,312.8,313.25,33859.0,308.466,309.3024,307.7773,308.2201,33859.0
2023-06-06 10:30:00,313.09,313.19,311.87,312.37,15423.0,308.0626,308.161,306.8622,307.3542,15423.0
2023-06-06 11:00:00,312.27,312.52,311.63,312.52,8490.0,307.2558,307.5018,306.6261,307.5018,8490.0
2023-06-06 11:30:00,312.53,312.65,311.9,312.25,5558.0,307.5116,307.6297,306.8917,307.2361,5558.0
2023-06-06 12:00:00,312.01,312.01,311.5,311.9,5541.0,307.0,307.0,306.4982,306.8917,5541.0
2023-06-06 12:30:00,311.89,312.45,311.8,312.01,7397.0,306.8819,307.4329,306.7933,307.0,7397.0
2023-06-06 13:00:00,312.04,313.0,311.75,311.75,9368.0,307.0295,307.9741,306.7441,306.7441,9368.0
2023-06-06 13:30:00,311.75,311.92,311.18,311.29,11385.0,306.7441,306.9114,306.1833,306.2915,11385.0
2023-06-06 14:00:00,311.12,311.6,310.83,311.28,7060.0,306.1243,306.5966,305.8389,306.2817,7060.0
2023-06-06 14:30:00,311.54,311.61,310.83,311.15,12277.0,306.5375,306.6064,305.8389,306.1538,12277.0
2023-06-06 15:00:00,311.28,311.84,310.81,311.44,18330.0,306.2817,306.8327,305.8192,306.4391,18330.0
2023-06-06 15:30:00,311.35,312.78,311.23,312.37,55652.0,306.3506,307.7576,306.2325,307.3542,55652.0
2023-06-07 09:30:00,312.08,313.37,310.13,310.51,27953.0,307.0688,308.3381,305.1502,305.5241,27953.0
2023-06-07 10:00:00,310.14,311.44,309.27,311.44,26596.0,305.16,306.4391,304.304,306.4391,26596.0
2023-06-07 10:30:00,311.44,312.33,310.92,312.05,18785.0,306.4391,307.3148,305.9275,307.0393,18785.0
2023-06-07 11:00:00,312.06,312.52,310.89,311.45,23227.0,307.0492,307.5018,305.898,306.449,23227.0
2023-06-07 11:30:00,311.38,312.06,311.17,311.69,13969.0,306.3801,307.0492,306.1735,306.6851,13969.0
2023-06-07 12:00:00,311.84,312.68,311.59,312.38,12769.0,306.8327,307.6592,306.5867,307.364,12769.0
2023-06-07 12:30:00,312.33,312.65,311.49,311.88,13699.0,307.3148,307.6297,306.4883,306.8721,13699.0
2023-06-07 13:00:00,311.92,311.94,310.94,310.95,14288.0,306.9114,306.9311,305.9472,305.957,14288.0
2023-06-07 13:30:00,310.92,311.44,310.6,311.36,10944.0,305.9275,306.4391,305.6126,306.3604,10944.0
2023-06-07 14:00:00,311.27,311.63,310.98,311.05,14206.0,306.2719,306.6261,305.9865,306.0554,14206.0
2023-06-07 14:30:00,311.04,312.02,310.84,311.77,16745.0,306.0455,307.0098,305.8488,306.7638,16745.0
2023-06-07 15:00:00,311.87,312.82,311.65,312.7,23111.0,306.8622,307.797,306.6457,307.6789,23111.0
2023-06-07 15:30:00,312.65,313.6,312.13,312.37,96532.0,307.6297,308.5644,307.118,307.3542,96532.0
2023-06-08 09:30:00,312.91,313.99,311.38,312.55,15058.0,307.8855,308.9482,306.3801,307.5313,15058.0
2023-06-08 10:00:00,312.25,313.06,312.04,312.27,9265.0,307.2361,308.0331,307.0295,307.2558,9265.0
2023-06-08 10:30:00,312.39,312.92,311.52,311.9,10455.0,307.3739,307.8954,306.5178,306.8917,10455.0
2023-06-08 11:00:00,311.94,312.23,311.12,311.44,7784.0,306.9311,307.2164,306.1243,306.4391,7784.0
2023-06-08 11:30:00,311.46,312.48,311.46,312.48,6293.0,306.4588,307.4624,306.4588,307.4624,6293.0
2023-06-08 12:00:00,312.55,313.11,312.36,313.11,5053.0,307.5313,308.0823,307.3443,308.0823,5053.0
2023-06-08 12:30:00,313.18,313.26,312.83,312.97,4631.0,308.1512,308.2299,307.8068,307.9446,4631.0
2023-06-08 13:00:00,312.8,312.93,312.0,312.0,4763.0,307.7773,307.9052,306.9901,306.9901,4763.0
2023-06-08 13:30:00,311.92,312.16,311.71,312.06,7555.0,306.9114,307.1476,306.7048,307.0492,7555.0
2023-06-08 14:00:00,311.98,312.61,311.91,312.13,4805.0,306.9705,307.5903,306.9016,307.118,4805.0
2023-06-08 14:30:00,312.36,313.05,312.36,312.82,5670.0,307.3443,308.0233,307.3443,307.797,5670.0
2023-06-08 15:00:00,312.69,313.12,312.45,312.45,6495.0,307.669,308.0921,307.4329,307.4329,6495.0
2023-06-08 15:30:00,312.46,313.27,312.4,313.0,26980.0,307.4427,308.2397,307.3837,307.9741,26980.0
2023-06-09 09:30:00,310.67,312.0,309.16,309.95,20202.0,305.6815,306.9901,304.1957,304.973,20202.0
2023-06-09 10:00:00,310.03,312.3,310.0,312.3,13326.0,305.0518,307.2853,305.0222,307.2853,13326.0
2023-06-09 10:30:00,312.04,314.58,312.04,314.33,8757.0,307.0295,309.5287,307.0295,309.2827,8757.0
2023-06-09 11:00:00,314.21,314.24,313.39,313.4,5039.0,309.1646,309.1942,308.3578,308.3676,5039.0
2023-06-09 11:30:00,313.18,313.75,312.95,313.5,6404.0,308.1512,308.712,307.9249,308.466,6404.0
2023-06-09 12:00:00,313.37,314.37,313.19,314.2,9204.0,308.3381,309.3221,308.161,309.1548,9204.0
2023-06-09 12:30:00,314.44,314.56,313.81,314.5,6921.0,309.3909,309.509,308.7711,309.45,6921.0
2023-06-09 13:00:00,314.57,314.9,313.95,314.29,5827.0,309.5189,309.8436,308.9088,309.2434,5827.0
2023-06-09 13:30:00,314.38,314.75,314.17,314.55,5332.0,309.3319,309.696,309.1253,309.4992,5332.0
2023-06-09 14:00:00,314.5,315.17,314.3,314.97,9417.0,309.45,310.1092,309.2532,309.9124,9417.0
2023-06-09 14:30:00,315.08,315.42,314.99,315.37,6449.0,310.0207,310.3552,309.9321,310.306,6449.0
2023-06-09 15:00:00,315.68,316.02,315.18,315.36,10948.0,310.611,310.9456,310.1191,310.2962,10948.0
2023-06-09 15:30:00,315.28,315.46,314.26,314.37,58730.0,310.2175,310.3946,309.2138,309.3221,58730.0
2023-06-12 09:30:00,314.48,315.84,313.5,314.21,20107.0,309.4303,310.7685,308.466,309.1646,20107.0
2023-06-12 10:00:00,314.12,315.27,313.7,314.56,20621.0,309.0761,310.2076,308.6628,309.509,20621.0
2023-06-12 10:30:00,314.69,315.96,314.69,315.92,8897.0,309.6369,310.8865,309.6369,310.8472,8897.0
2023-06-12 11:00:00,316.13,316.36,315.7,316.36,12120.0,311.0538,311.2801,310.6307,311.2801,12120.0
2023-06-12 11:30:00,316.51,316.93,316.13,316.82,10736.0,311.4277,311.841,311.0538,311.7327,10736.0
2023-06-12 12:00:00,316.59,317.31,316.45,316.66,11772.0,311.5064,312.2149,311.3687,311.5753,11772.0
2023-06-12 12:30:00,316.68,317.75,316.67,317.18,10520.0,311.595,312.6478,311.5851,312.087,10520.0
2023-06-12 13:00:00,317.27,317.34,316.76,317.06,6876.0,312.1755,312.2444,311.6737,311.9689,6876.0
2023-06-12 13:30:00,317.13,318.39,317.05,318.26,19960.0,312.0378,313.2775,311.959,313.1496,19960.0
2023-06-12 14:00:00,318.29,318.33,317.69,318.1,10814.0,313.1791,313.2185,312.5888,312.9922,10814.0
2023-06-12 14:30:00,318.17,318.65,318.12,318.44,16666.0,313.0611,313.5333,313.0119,313.3267,16666.0
2023-06-12 15:00:00,318.55,319.36,318.53,319.14,13131.0,313.435,314.2319,313.4153,314.0155,13131.0
2023-06-12 15:30:00,319.08,319.25,317.6,318.18,90588.0,313.9564,314.1237,312.5002,313.0709,90588.0
2023-06-13 09:30:00,316.7,318.36,316.44,317.62,15992.0,311.6147,313.248,311.3588,312.5199,15992.0
2023-06-13 10:00:00,317.63,317.77,316.82,317.57,44165.0,312.5297,312.6675,311.7327,312.4707,44165.0
2023-06-13 10:30:00,317.79,319.21,317.78,318.18,14748.0,312.6872,314.0844,312.6773,313.0709,14748.0
2023-06-13 11:00:00,318.26,318.77,317.75,318.05,9867.0,313.1496,313.6514,312.6478,312.943,9867.0
2023-06-13 11:30:00,318.15,318.54,318.01,318.03,11986.0,313.0414,313.4251,312.9036,312.9233,11986.0
2023-06-13 12:00:00,318.02,319.36,317.88,319.36,15078.0,312.9135,314.2319,312.7757,314.2319,15078.0
2023-06-13 12:30:00,319.53,319.66,318.85,319.22,15187.0,314.3992,314.5271,313.7301,314.0942,15187.0
2023-06-13 13:00:00,319.27,320.24,319.04,320.12,12047.0,314.1434,315.0978,313.9171,314.9797,12047.0
2023-06-13 13:30:00,320.05,320.2,319.34,319.72,19069.0,314.9109,315.0585,314.2123,314.5862,19069.0
2023-06-13 14:00:00,319.73,320.27,318.7,318.99,20505.0,314.596,315.1273,313.5825,313.8679,20505.0
2023-06-13 14:30:00,318.93,318.94,318.54,318.81,6919.0,313.8089,313.8187,313.4251,313.6908,6919.0
2023-06-13 15:00:00,318.91,319.24,318.8,319.16,10563.0,313.7892,314.1139,313.6809,314.0352,10563.0
2023-06-13 15:30:00,319.17,319.6,318.43,319.0,61661.0,314.045,314.4681,313.3169,313.8777,61661.0
2023-06-14 09:30:00,319.69,320.12,318.12,319.49,33463.0,314.5566,314.9797,313.0119,314.3599,33463.0
2023-06-14 10:00:00,319.52,321.1,319.52,320.81,22336.0,314.3894,315.944,314.3894,315.6587,22336.0
2023-06-14 10:30:00,320.64,321.67,320.08,321.5,21332.0,315.4914,316.5049,314.9404,316.3376,21332.0
2023-06-14 11:00:00,321.67,323.22,321.63,322.64,16390.0,316.5049,318.03,316.4655,317.4593,16390.0
2023-06-14 11:30:00,322.69,322.87,322.43,322.61,22027.0,317.5085,317.6856,317.2527,317.4298,22027.0
2023-06-14 12:00:00,322.63,323.61,322.48,323.46,10181.0,317.4494,318.4137,317.3018,318.2661,10181.0
2023-06-14 12:30:00,323.34,324.41,323.3,324.15,25333.0,318.148,319.2009,318.1087,318.945,25333.0
2023-06-14 13:00:00,323.88,323.99,323.09,323.19,8461.0,318.6794,318.7876,317.9021,318.0004,8461.0
2023-06-14 13:30:00,322.97,323.01,321.8,322.68,10725.0,317.784,317.8233,316.6328,317.4986,10725.0
2023-06-14 14:00:00,322.14,322.78,320.71,322.68,36286.0,316.9673,317.597,315.5603,317.4986,36286.0
2023-06-14 14:30:00,322.59,323.89,321.96,323.72,16185.0,317.4101,318.6892,316.7902,318.5219,16185.0
2023-06-14 15:00:00,323.61,324.25,322.9,323.24,17440.0,318.4137,319.0434,317.7151,318.0496,17440.0
2023-06-14 15:30:00,323.12,323.21,321.41,323.06,75141.0,317.9316,318.0201,316.249,317.8725,75141.0
2023-06-15 09:30:00,323.74,326.29,322.09,326.19,28968.0,318.5416,321.0507,316.9181,320.9523,28968.0
2023-06-15 10:00:00,326.24,327.88,325.73,326.74,32471.0,321.0015,322.6151,320.4997,321.4934,32471.0
2023-06-15 10:30:00,326.76,327.46,326.64,327.25,15954.0,321.5131,322.2019,321.3951,321.9953,15954.0
2023-06-15 11:00:00,327.27,329.24,327.27,328.79,25379.0,322.0149,323.9533,322.0149,323.5105,25379.0
2023-06-15 11:30:00,328.92,329.09,327.71,328.42,23589.0,323.6384,323.8057,322.4479,323.1465,23589.0
2023-06-15 12:00:00,328.68,329.52,328.66,329.51,16577.0,323.4023,324.2288,323.3826,324.219,16577.0
2023-06-15 12:30:00,329.42,329.42,328.52,329.14,23225.0,324.1304,324.1304,323.2449,323.8549,23225.0
2023-06-15 13:00:00,329.2,329.44,328.78,329.34,21993.0,323.9139,324.1501,323.5007,324.0517,21993.0
2023-06-15 13:30:00,329.34,330.55,329.01,330.47,27466.0,324.0517,325.2423,323.727,325.1636,27466.0
2023-06-15 14:00:00,330.51,331.15,330.19,330.93,20362.0,325.2029,325.8326,324.888,325.6162,20362.0
2023-06-15 14:30:00,331.0,332.85,331.0,332.73,23200.0,325.685,327.5053,325.685,327.3873,23200.0
2023-06-15 15:00:00,332.73,332.74,331.85,331.98,27190.0,327.3873,327.3971,326.5214,326.6493,27190.0
2023-06-15 15:30:00,332.11,332.42,330.63,330.96,108330.0,326.7772,327.0822,325.321,325.6457,108330.0
2023-06-16 09:30:00,333.03,334.88,332.08,333.45,250625.0,327.6824,329.5027,326.7477,328.0957,250625.0
2023-06-16 10:00:00,333.13,334.06,332.64,334.0,63849.0,327.7808,328.6959,327.2987,328.6369,63849.0
2023-06-16 10:30:00,334.05,334.32,332.22,333.04,9911.0,328.6861,328.9517,326.8855,327.6923,9911.0
2023-06-16 11:00:00,332.93,333.97,332.82,333.31,18483.0,327.5841,328.6074,327.4758,327.9579,18483.0
2023-06-16 11:30:00,333.37,333.69,333.23,333.67,8930.0,328.017,328.3318,327.8792,328.3122,8930.0
2023-06-16 12:00:00,333.67,333.68,332.3,332.65,10452.0,328.3122,328.322,326.9642,327.3085,10452.0
2023-06-16 12:30:00,332.71,333.25,331.94,332.18,8713.0,327.3676,327.8989,326.6099,326.8461,8713.0
2023-06-16 13:00:00,331.99,331.99,331.34,331.53,12573.0,326.6591,326.6591,326.0196,326.2065,12573.0
2023-06-16 13:30:00,331.29,331.36,330.74,331.22,10422.0,325.9704,326.0393,325.4292,325.9015,10422.0
2023-06-16 14:00:00,331.05,331.79,331.05,331.53,15159.0,325.7342,326.4624,325.7342,326.2065,15159.0
2023-06-16 14:30:00,331.44,331.61,330.49,331.18,21156.0,326.118,326.2852,325.1832,325.8622,21156.0
2023-06-16 15:00:00,331.28,331.29,330.45,330.89,23026.0,325.9605,325.9704,325.1439,325.5768,23026.0
2023-06-16 15:30:00,330.9,331.66,329.04,329.49,130168.0,325.5866,326.3344,323.7565,324.1993,130168.0
2023-06-20 09:30:00,327.45,331.55,326.16,331.5,43591.0,322.192,326.2262,320.9228,326.177,43591.0
2023-06-20 10:00:00,331.51,331.79,328.6,328.72,22322.0,326.1869,326.4624,323.3236,323.4417,22322.0
2023-06-20 10:30:00,328.61,329.76,328.53,329.17,29173.0,323.3334,324.465,323.2547,323.8844,29173.0
2023-06-20 11:00:00,329.23,329.76,328.78,329.4,22767.0,323.9435,324.465,323.5007,324.1107,22767.0
2023-06-20 11:30:00,329.41,329.61,328.76,329.47,17513.0,324.1206,324.3174,323.481,324.1796,17513.0
2023-06-20 12:00:00,329.47,329.84,329.01,329.64,21405.0,324.1796,324.5437,323.727,324.3469,21405.0
2023-06-20 12:30:00,329.52,330.19,329.43,330.13,12175.0,324.2288,324.888,324.1403,324.829,12175.0
2023-06-20 13:00:00,330.13,330.34,329.69,330.33,16932.0,324.829,325.0356,324.3961,325.0258,16932.0
2023-06-20 13:30:00,330.37,330.37,329.85,329.9,8639.0,325.0652,325.0652,324.5535,324.6027,8639.0
2023-06-20 14:00:00,330.04,330.13,329.7,329.89,10231.0,324.7405,324.829,324.4059,324.5929,10231.0
2023-06-20 14:30:00,330.07,330.3,329.82,329.9,10220.0,324.77,324.9963,324.524,324.6027,10220.0
2023-06-20 15:00:00,330.08,330.08,329.32,329.43,11623.0,324.7798,324.7798,324.032,324.1403,11623.0
2023-06-20 15:30:00,329.43,329.61,328.65,328.86,83300.0,324.1403,324.3174,323.3728,323.5794,83300.0
2023-06-21 09:30:00,328.14,331.01,326.91,328.03,31636.0,322.871,325.6949,321.6607,322.7627,31636.0
2023-06-21 10:00:00,327.91,328.42,326.96,328.22,22612.0,322.6447,323.1465,321.7099,322.9497,22612.0
2023-06-21 10:30:00,328.22,329.25,328.0,328.92,13001.0,322.9497,323.9631,322.7332,323.6384,13001.0
2023-06-21 11:00:00,328.74,329.71,328.67,329.27,10775.0,323.4613,324.4158,323.3925,323.9828,10775.0
2023-06-21 11:30:00,329.38,330.09,328.97,329.24,12732.0,324.0911,324.7897,323.6876,323.9533,12732.0
2023-06-21 12:00:00,329.47,329.64,329.14,329.31,6384.0,324.1796,324.3469,323.8549,324.0222,6384.0
2023-06-21 12:30:00,329.44,329.6,329.01,329.16,6316.0,324.1501,324.3075,323.727,323.8746,6316.0
2023-06-21 13:00:00,328.93,329.56,328.72,329.43,6637.0,323.6483,324.2682,323.4417,324.1403,6637.0
2023-06-21 13:30:00,329.4,329.56,329.18,329.52,5635.0,324.1107,324.2682,323.8943,324.2288,5635.0
2023-06-21 14:00:00,329.35,329.77,329.28,329.39,10989.0,324.0615,324.4748,323.9927,324.1009,10989.0
2023-06-21 14:30:00,329.64,330.12,329.31,329.84,7720.0,324.3469,324.8192,324.0222,324.5437,7720.0
2023-06-21 15:00:00,329.83,330.01,329.33,329.6,10620.0,324.5338,324.7109,324.0419,324.3075,10620.0
2023-06-21 15:30:00,329.52,330.32,329.39,330.0,66298.0,324.2288,325.016,324.1009,324.7011,66298.0
2023-06-22 09:30:00,330.87,332.96,329.36,330.65,75080.0,325.5571,327.6136,324.0714,325.3407,75080.0
2023-06-22 10:00:00,330.57,332.33,330.48,331.74,24716.0,325.2619,326.9937,325.1734,326.4132,24716.0
2023-06-22 10:30:00,331.59,332.0,330.76,331.75,37246.0,326.2656,326.669,325.4489,326.423,37246.0
2023-06-22 11:00:00,331.74,331.91,330.73,330.85,20889.0,326.4132,326.5804,325.4194,325.5374,20889.0
2023-06-22 11:30:00,330.95,331.57,330.46,331.28,13845.0,325.6358,326.2459,325.1537,325.9605,13845.0
2023-06-22 12:00:00,331.22,331.93,330.52,331.8,12702.0,325.9015,326.6001,325.2127,326.4722,12702.0
2023-06-22 12:30:00,331.92,332.21,331.52,331.94,16730.0,326.5903,326.8756,326.1967,326.6099,16730.0
2023-06-22 13:00:00,331.92,331.98,331.43,331.68,11959.0,326.5903,326.6493,326.1081,326.3541,11959.0
2023-06-22 13:30:00,331.68,332.67,331.6,332.67,13483.0,326.3541,327.3282,326.2754,327.3282,13483.0
2023-06-22 14:00:00,332.65,332.83,332.33,332.83,15060.0,327.3085,327.4857,326.9937,327.4857,15060.0
2023-06-22 14:30:00,332.89,333.5,332.75,333.07,16472.0,327.5447,328.1449,327.4069,327.7218,16472.0
2023-06-22 15:00:00,333.08,333.45,332.83,333.35,15658.0,327.7316,328.0957,327.4857,327.9973,15658.0
2023-06-22 15:30:00,333.28,333.72,332.49,333.4,78156.0,327.9284,328.3614,327.1511,328.0465,78156.0
2023-06-23 09:30:00,333.52,333.52,330.16,332.37,27969.0,328.1646,328.1646,324.8585,327.033,27969.0
2023-06-23 10:00:00,332.09,333.57,331.98,333.14,15276.0,326.7575,328.2138,326.6493,327.7907,15276.0
2023-06-23 10:30:00,332.88,333.28,332.38,332.77,10965.0,327.5349,327.9284,327.0429,327.4266,10965.0
2023-06-23 11:00:00,332.91,334.6,332.83,334.36,15575.0,327.5644,329.2272,327.4857,328.9911,15575.0
2023-06-23 11:30:00,334.48,334.71,333.48,333.98,19927.0,329.1092,329.3355,328.1252,328.6172,19927.0
2023-06-23 12:00:00,333.84,333.98,333.06,333.51,12959.0,328.4794,328.6172,327.712,328.1547,12959.0
2023-06-23 12:30:00,333.35,333.47,332.77,333.07,7093.0,327.9973,328.1154,327.4266,327.7218,7093.0
2023-06-23 13:00:00,333.3,333.33,332.63,333.03,6676.0,327.9481,327.9776,327.2889,327.6824,6676.0
2023-06-23 13:30:00,333.21,333.65,333.12,333.36,8358.0,327.8596,328.2925,327.771,328.0071,8358.0
2023-06-23 14:00:00,333.25,333.33,332.36,332.85,18103.0,327.8989,327.9776,327.0232,327.5053,18103.0
2023-06-23 14:30:00,332.59,333.08,332.21,332.75,20372.0,327.2495,327.7316,326.8756,327.4069,20372.0
2023-06-23 15:00:00,332.61,333.0,332.13,332.45,30796.0,327.2692,327.6529,326.7969,327.1118,30796.0
2023-06-23 15:30:00,332.45,332.77,331.19,331.65,82191.0,327.1118,327.4266,325.872,326.3246,82191.0
2023-06-26 09:30:00,331.24,331.34,329.84,330.56,17599.0,325.9212,326.0196,324.5437,325.2521,17599.0
2023-06-26 10:00:00,330.24,331.11,329.91,330.3,11093.0,324.9372,325.7933,324.6125,324.9963,11093.0
2023-06-26 10:30:00,330.35,330.43,329.85,329.94,7789.0,325.0455,325.1242,324.5535,324.6421,7789.0
2023-06-26 11:00:00,329.82,329.82,328.7,328.99,14354.0,324.524,324.524,323.422,323.7073,14354.0
2023-06-26 11:30:00,328.98,329.31,328.87,329.03,7142.0,323.6975,324.0222,323.5892,323.7467,7142.0
2023-06-26 12:00:00,329.14,329.95,328.45,329.95,9785.0,323.8549,324.6519,323.176,324.6519,9785.0
2023-06-26 12:30:00,330.04,331.18,330.02,330.83,8933.0,324.7405,325.8622,324.7208,325.5178,8933.0
2023-06-26 13:00:00,330.76,330.76,330.1,330.2,4691.0,325.4489,325.4489,324.7995,324.8979,4691.0
2023-06-26 13:30:00,330.25,330.46,329.89,330.29,8366.0,324.9471,325.1537,324.5929,324.9864,8366.0
2023-06-26 14:00:00,330.27,330.67,330.2,330.66,12161.0,324.9668,325.3603,324.8979,325.3505,12161.0
2023-06-26 14:30:00,330.69,331.32,330.68,330.98,8949.0,325.38,325.9999,325.3702,325.6654,8949.0
2023-06-26 15:00:00,330.96,331.36,330.96,331.31,7909.0,325.6457,326.0393,325.6457,325.9901,7909.0
2023-06-26 15:30:00,331.26,331.58,330.26,330.47,61021.0,325.9409,326.2557,324.9569,325.1636,61021.0
2023-06-27 09:30:00,331.24,334.58,331.04,333.11,24625.0,325.9212,329.2076,325.7244,327.7612,24625.0
2023-06-27 10:00:00,333.11,333.25,331.89,332.48,16616.0,327.7612,327.8989,326.5608,327.1413,16616.0
2023-06-27 10:30:00,332.47,333.28,332.16,332.35,14389.0,327.1314,327.9284,326.8264,327.0134,14389.0
2023-06-27 11:00:00,332.51,332.61,331.33,332.09,32013.0,327.1708,327.2692,326.0097,326.7575,32013.0
2023-06-27 11:30:00,332.19,333.44,332.09,333.44,12022.0,326.8559,328.0859,326.7575,328.0859,12022.0
2023-06-27 12:00:00,333.52,333.84,332.86,333.73,11123.0,328.1646,328.4794,327.5152,328.3712,11123.0
2023-06-27 12:30:00,333.53,333.88,333.05,333.16,10520.0,328.1744,328.5188,327.7021,327.8104,10520.0
2023-06-27 13:00:00,333.17,334.02,333.0,333.5,7987.0,327.8202,328.6565,327.6529,328.1449,7987.0
2023-06-27 13:30:00,333.57,333.66,333.32,333.65,7705.0,328.2138,328.3023,327.9678,328.2925,7705.0
2023-06-27 14:00:00,333.55,334.46,333.43,334.06,8749.0,328.1941,329.0895,328.076,328.6959,8749.0
2023-06-27 14:30:00,334.11,334.34,333.8,333.8,11280.0,328.7451,328.9714,328.4401,328.4401,11280.0
2023-06-27 15:00:00,333.86,333.91,333.5,333.89,16811.0,328.4991,328.5483,328.1449,328.5286,16811.0
2023-06-27 15:30:00,333.9,334.04,333.24,333.58,59850.0,328.5385,328.6762,327.8891,328.2236,59850.0
2023-06-28 09:30:00,333.0,333.73,331.36,331.85,19945.0,327.6529,328.3712,326.0393,326.5214,19945.0
2023-06-28 10:00:00,331.54,332.01,330.63,330.63,24071.0,326.2164,326.6788,325.321,325.321,24071.0
2023-06-28 10:30:00,330.79,331.4,330.78,331.18,7702.0,325.4784,326.0786,325.4686,325.8622,7702.0
2023-06-28 11:00:00,331.08,332.32,330.7,332.32,17505.0,325.7638,326.9838,325.3899,326.9838,17505.0
2023-06-28 11:30:00,332.32,333.33,332.32,332.98,4700.0,326.9838,327.9776,326.9838,327.6332,4700.0
2023-06-28 12:00:00,333.12,333.59,332.79,333.59,19776.0,327.771,328.2335,327.4463,328.2335,19776.0
2023-06-28 12:30:00,333.77,333.89,332.41,332.88,9523.0,328.4106,328.5286,327.0724,327.5349,9523.0
2023-06-28 13:00:00,333.05,333.05,331.91,332.24,12283.0,327.7021,327.7021,326.5804,326.9051,12283.0
2023-06-28 13:30:00,332.12,332.38,331.45,331.84,12184.0,326.7871,327.0429,326.1278,326.5116,12184.0
2023-06-28 14:00:00,331.96,332.08,331.73,331.75,6927.0,326.6296,326.7477,326.4033,326.423,6927.0
2023-06-28 14:30:00,331.91,332.38,331.91,332.28,14105.0,326.5804,327.0429,326.5804,326.9445,14105.0
2023-06-28 15:00:00,332.38,332.91,332.26,332.63,28534.0,327.0429,327.5644,326.9248,327.2889,28534.0
2023-06-28 15:30:00,332.63,333.92,332.48,333.61,133659.0,327.2889,328.5582,327.1413,328.2531,133659.0
2023-06-29 09:30:00,334.0,337.53,332.94,336.79,41017.0,328.6369,332.1102,327.5939,331.3821,41017.0
2023-06-29 10:00:00,336.74,337.8,336.57,337.63,58518.0,331.3329,332.3759,331.1656,332.2086,58518.0
2023-06-29 10:30:00,337.59,339.23,337.29,338.83,30087.0,332.1692,333.7829,331.874,333.3893,30087.0
2023-06-29 11:00:00,338.82,339.39,338.18,339.38,33779.0,333.3795,333.9403,332.7497,333.9305,33779.0
2023-06-29 11:30:00,339.39,339.74,338.76,339.31,22581.0,333.9403,334.2847,333.3204,333.8616,22581.0
2023-06-29 12:00:00,339.42,340.46,339.26,340.46,21272.0,333.9698,334.9931,333.8124,334.9931,21272.0
2023-06-29 12:30:00,340.46,341.09,340.31,341.09,17455.0,334.9931,335.613,334.8455,335.613,17455.0
2023-06-29 13:00:00,340.96,341.44,340.74,341.37,20527.0,335.4851,335.9574,335.2686,335.8885,20527.0
2023-06-29 13:30:00,341.38,342.0,341.19,341.45,27535.0,335.8984,336.5084,335.7114,335.9672,27535.0
2023-06-29 14:00:00,341.41,342.0,341.2,341.62,19342.0,335.9279,336.5084,335.7213,336.1345,19342.0
2023-06-29 14:30:00,341.71,341.93,341.33,341.54,38083.0,336.2231,336.4395,335.8492,336.0558,38083.0
2023-06-29 15:00:00,341.56,341.74,340.85,341.26,38590.0,336.0755,336.2526,335.3769,335.7803,38590.0
2023-06-29 15:30:00,341.19,342.34,341.05,341.97,156167.0,335.7114,336.843,335.5737,336.4789,156167.0
2023-06-30 09:30:00,343.72,347.37,342.52,345.76,44347.0,338.2008,341.7922,337.0201,340.208,44347.0
2023-06-30 10:00:00,346.04,346.3,344.71,344.71,35555.0,340.4835,340.7394,339.1749,339.1749,35555.0
2023-06-30 10:30:00,344.82,345.73,344.19,345.73,33671.0,339.2831,340.1785,338.6632,340.1785,33671.0
2023-06-30 11:00:00,345.89,345.89,345.08,345.26,13369.0,340.3359,340.3359,339.539,339.7161,13369.0
2023-06-30 11:30:00,345.28,345.9,345.17,345.73,19698.0,339.7357,340.3458,339.6275,340.1785,19698.0
2023-06-30 12:00:00,345.7,345.88,345.46,345.57,16049.0,340.149,340.3261,339.9129,340.0211,16049.0
2023-06-30 12:30:00,345.71,345.72,345.05,345.34,18964.0,340.1588,340.1687,339.5094,339.7948,18964.0
2023-06-30 13:00:00,345.26,345.95,345.07,345.94,16281.0,339.7161,340.395,339.5291,340.3851,16281.0
2023-06-30 13:30:00,345.93,346.66,345.79,346.28,13476.0,340.3753,341.0936,340.2376,340.7197,13476.0
2023-06-30 14:00:00,346.28,346.7,345.88,346.42,18540.0,340.7197,341.1329,340.3261,340.8574,18540.0
2023-06-30 14:30:00,346.4,347.22,346.29,347.22,20683.0,340.8378,341.6446,340.7295,341.6446,20683.0
2023-06-30 15:00:00,347.25,347.36,346.39,346.55,24623.0,341.6741,341.7823,340.8279,340.9854,24623.0
2023-06-30 15:30:00,346.54,347.0,345.08,345.15,138873.0,340.9755,341.4281,339.539,339.6078,138873.0
2023-07-03 09:30:00,341.91,341.91,334.86,337.96,25396.0,336.4199,336.4199,329.4831,332.5333,25396.0
2023-07-03 10:00:00,337.81,339.22,336.24,339.03,29043.0,332.3857,333.7731,330.8409,333.5861,29043.0
2023-07-03 10:30:00,339.23,339.23,337.67,338.42,12407.0,333.7829,333.7829,332.2479,332.9859,12407.0
2023-07-03 11:00:00,338.27,339.35,337.96,339.21,14880.0,332.8383,333.901,332.5333,333.7632,14880.0
2023-07-03 11:30:00,339.24,339.38,338.64,338.81,9652.0,333.7927,333.9305,333.2024,333.3696,9652.0
2023-07-03 12:00:00,338.8,339.59,338.54,339.59,16151.0,333.3598,334.1371,333.104,334.1371,16151.0
2023-07-03 12:30:00,339.59,339.97,338.71,338.72,45474.0,334.1371,334.511,333.2712,333.2811,45474.0
2023-07-05 09:30:00,336.65,339.4,334.45,337.87,64014.0,331.2443,333.9502,329.0796,332.4447,64014.0
2023-07-05 10:00:00,337.66,337.79,336.32,337.0,26357.0,332.2381,332.366,330.9196,331.5887,26357.0
2023-07-05 10:30:00,337.06,337.56,336.7,337.15,20941.0,331.6477,332.1397,331.2935,331.7363,20941.0
2023-07-05 11:00:00,337.26,337.42,336.72,337.08,14693.0,331.8445,332.002,331.3132,331.6674,14693.0
2023-07-05 11:30:00,337.03,337.04,336.62,336.72,9088.0,331.6182,331.6281,331.2148,331.3132,9088.0
2023-07-05 12:00:00,336.64,337.07,336.55,337.04,11826.0,331.2345,331.6576,331.1459,331.6281,11826.0
2023-07-05 12:30:00,337.03,337.72,336.84,337.16,11577.0,331.6182,332.2971,331.4313,331.7461,11577.0
2023-07-05 13:00:00,337.29,337.59,337.02,337.16,10059.0,331.874,332.1692,331.6084,331.7461,10059.0
2023-07-05 13:30:00,337.1,337.83,337.09,337.59,13808.0,331.6871,332.4054,331.6773,332.1692,13808.0
2023-07-05 14:00:00,337.57,338.05,337.41,337.83,8162.0,332.1495,332.6218,331.9921,332.4054,8162.0
2023-07-05 14:30:00,337.78,338.6,337.74,338.6,7196.0,332.3562,333.163,332.3168,333.163,7196.0
2023-07-05 15:00:00,338.65,339.03,338.44,339.0,11982.0,333.2122,333.5861,333.0056,333.5566,11982.0
2023-07-05 15:30:00,338.99,339.19,338.19,338.41,75920.0,333.5467,333.7435,332.7596,332.9761,75920.0
2023-07-06 09:30:00,337.48,339.16,336.12,338.6,21427.0,332.061,333.714,330.7228,333.163,21427.0
2023-07-06 10:00:00,338.54,339.98,338.32,339.22,55126.0,333.104,334.5208,332.8875,333.7731,55126.0
2023-07-06 10:30:00,339.21,339.38,336.89,337.59,19300.0,333.7632,333.9305,331.4805,332.1692,19300.0
2023-07-06 11:00:00,337.76,339.02,337.54,338.72,13259.0,332.3365,333.5763,332.12,333.2811,13259.0
2023-07-06 11:30:00,338.53,338.75,338.06,338.75,8070.0,333.0941,333.3106,332.6317,333.3106,8070.0
2023-07-06 12:00:00,338.79,339.08,338.21,338.46,7593.0,333.35,333.6353,332.7793,333.0253,7593.0
2023-07-06 12:30:00,338.43,338.44,338.1,338.19,4813.0,332.9957,333.0056,332.671,332.7596,4813.0
2023-07-06 13:00:00,338.19,338.64,338.17,338.19,7307.0,332.7596,333.2024,332.7399,332.7596,7307.0
2023-07-06 13:30:00,338.12,338.41,338.11,338.35,9278.0,332.6907,332.9761,332.6809,332.917,9278.0
2023-07-06 14:00:00,338.3,338.36,337.98,337.98,8925.0,332.8678,332.9269,332.553,332.553,8925.0
2023-07-06 14:30:00,337.98,338.42,337.84,338.39,7328.0,332.553,332.9859,332.4152,332.9564,7328.0
2023-07-06 15:00:00,338.27,338.49,338.14,338.23,26077.0,332.8383,333.0548,332.7104,332.7989,26077.0
2023-07-06 15:30:00,338.29,338.29,337.07,337.14,88970.0,332.858,332.858,331.6576,331.7264,88970.0
2023-07-07 09:30:00,335.43,337.92,334.4,336.36,41285.0,330.0439,332.4939,329.0304,330.959,41285.0
2023-07-07 10:00:00,336.5,337.65,336.48,336.99,19495.0,331.0967,332.2283,331.077,331.5789,19495.0
2023-07-07 10:30:00,336.97,337.07,336.31,336.71,17356.0,331.5592,331.6576,330.9098,331.3034,17356.0
2023-07-07 11:00:00,336.71,336.71,334.8,335.38,30931.0,331.3034,331.3034,329.424,329.9947,30931.0
2023-07-07 11:30:00,335.43,336.15,335.29,336.12,10821.0,330.0439,330.7523,329.9062,330.7228,10821.0
2023-07-07 12:00:00,336.11,337.0,335.95,336.93,9387.0,330.713,331.5887,330.5556,331.5198,9387.0
2023-07-07 12:30:00,337.07,337.33,336.58,337.18,42582.0,331.6576,331.9134,331.1754,331.7658,42582.0
2023-07-07 13:00:00,337.1,337.85,337.06,337.26,14181.0,331.6871,332.425,331.6477,331.8445,14181.0
2023-07-07 13:30:00,337.21,337.7,336.81,337.25,14621.0,331.7953,332.2775,331.4017,331.8347,14621.0
2023-07-07 14:00:00,337.24,337.24,336.81,337.0,31560.0,331.8248,331.8248,331.4017,331.5887,31560.0
2023-07-07 14:30:00,336.9,337.0,336.22,336.71,14927.0,331.4903,331.5887,330.8212,331.3034,14927.0
2023-07-07 15:00:00,336.78,336.82,336.03,336.2,14878.0,331.3722,331.4116,330.6343,330.8015,14878.0
2023-07-07 15:30:00,336.29,336.61,335.01,335.49,77471.0,330.8901,331.205,329.6307,330.1029,77471.0
2023-07-10 09:30:00,335.57,339.78,333.81,339.53,17098.0,330.1817,334.3241,328.4499,334.0781,17098.0
2023-07-10 10:00:00,339.55,340.07,338.46,338.62,10422.0,334.0978,334.6094,333.0253,333.1827,10422.0
2023-07-10 10:30:00,338.51,338.55,337.37,337.67,14426.0,333.0745,333.1138,331.9528,332.2479,14426.0
2023-07-10 11:00:00,337.86,337.92,336.72,336.8,10013.0,332.4349,332.4939,331.3132,331.3919,10013.0
2023-07-10 11:30:00,336.79,337.66,336.74,337.62,8642.0,331.3821,332.2381,331.3329,332.1987,8642.0
2023-07-10 12:00:00,337.53,338.35,337.08,338.03,11569.0,332.1102,332.917,331.6674,332.6022,11569.0
2023-07-10 12:30:00,338.17,338.21,337.62,337.64,6257.0,332.7399,332.7793,332.1987,332.2184,6257.0
2023-07-10 13:00:00,337.6,338.17,337.6,337.88,7007.0,332.1791,332.7399,332.1791,332.4546,7007.0
2023-07-10 13:30:00,337.88,337.92,337.33,337.35,3477.0,332.4546,332.4939,331.9134,331.9331,3477.0
2023-07-10 14:00:00,337.49,337.49,336.63,336.77,9451.0,332.0708,332.0708,331.2246,331.3624,9451.0
2023-07-10 14:30:00,336.71,336.83,336.17,336.69,7542.0,331.3034,331.4214,330.772,331.2837,7542.0
2023-07-10 15:00:00,336.69,336.79,336.01,336.6,11416.0,331.2837,331.3821,330.6146,331.1951,11416.0
2023-07-10 15:30:00,336.65,337.58,336.5,337.56,73490.0,331.2443,332.1594,331.0967,332.1397,73490.0
2023-07-11 09:30:00,338.0,338.57,337.6,338.23,13434.0,332.5726,333.1335,332.1791,332.7989,13434.0
2023-07-11 10:00:00,338.4,338.54,337.01,337.11,14558.0,332.9662,333.104,331.5985,331.6969,14558.0
2023-07-11 10:30:00,337.0,337.31,336.57,337.03,13511.0,331.5887,331.8937,331.1656,331.6182,13511.0
2023-07-11 11:00:00,337.11,337.56,336.87,337.51,8364.0,331.6969,332.1397,331.4608,332.0905,8364.0
2023-07-11 11:30:00,337.4,337.89,337.09,337.83,4723.0,331.9823,332.4644,331.6773,332.4054,4723.0
2023-07-11 12:00:00,337.8,338.22,337.45,337.64,17331.0,332.3759,332.7891,332.0315,332.2184,17331.0
2023-07-11 12:30:00,337.64,338.46,337.55,338.46,2956.0,332.2184,333.0253,332.1299,333.0253,2956.0
2023-07-11 13:00:00,338.48,338.69,338.16,338.19,11390.0,333.0449,333.2516,332.7301,332.7596,11390.0
2023-07-11 13:30:00,338.27,338.33,337.96,338.33,5908.0,332.8383,332.8973,332.5333,332.8973,5908.0
2023-07-11 14:00:00,338.32,338.5,338.01,338.23,11285.0,332.8875,333.0646,332.5825,332.7989,11285.0
2023-07-11 14:30:00,338.31,339.0,338.11,339.0,14213.0,332.8777,333.5566,332.6809,333.5566,14213.0
2023-07-11 15:00:00,339.0,339.21,338.79,338.93,10154.0,333.5566,333.7632,333.35,333.4877,10154.0
2023-07-11 15:30:00,338.93,339.9,338.61,339.12,72160.0,333.4877,334.4421,333.1728,333.6747,72160.0
2023-07-12 09:30:00,341.4,343.21,337.98,339.27,21352.0,335.918,337.699,332.553,333.8222,21352.0
2023-07-12 10:00:00,338.95,339.84,338.74,339.1,10895.0,333.5074,334.3831,333.3008,333.655,10895.0
2023-07-12 10:30:00,339.3,339.63,339.12,339.3,5872.0,333.8518,334.1765,333.6747,333.8518,5872.0
2023-07-12 11:00:00,339.38,339.38,338.72,338.8,7497.0,333.9305,333.9305,333.2811,333.3598,7497.0
2023-07-12 11:30:00,338.79,338.8,337.58,337.59,8048.0,333.35,333.3598,332.1594,332.1692,8048.0
2023-07-12 12:00:00,337.52,338.01,337.07,337.07,7188.0,332.1003,332.5825,331.6576,331.6576,7188.0
2023-07-12 12:30:00,337.0,337.46,336.95,337.34,5484.0,331.5887,332.0413,331.5395,331.9232,5484.0
2023-07-12 13:00:00,337.35,337.84,336.97,337.01,9020.0,331.9331,332.4152,331.5592,331.5985,9020.0
2023-07-12 13:30:00,337.17,337.17,336.29,336.36,13749.0,331.756,331.756,330.8901,330.959,13749.0
2023-07-12 14:00:00,336.36,336.45,335.89,336.18,38355.0,330.959,331.0475,330.4965,330.7819,38355.0
2023-07-12 14:30:00,336.16,336.57,335.83,335.99,20180.0,330.7622,331.1656,330.4375,330.5949,20180.0
2023-07-12 15:00:00,336.1,336.11,335.1,335.18,22099.0,330.7031,330.713,329.7192,329.7979,22099.0
2023-07-12 15:30:00,335.13,336.31,335.13,335.89,91377.0,329.7487,330.9098,329.7487,330.4965,91377.0
2023-07-13 09:30:00,335.28,336.14,334.28,335.85,14979.0,329.8963,330.7425,328.9124,330.4572,14979.0
2023-07-13 10:00:00,335.71,336.09,335.28,336.09,9297.0,330.3194,330.6933,329.8963,330.6933,9297.0
2023-07-13 10:30:00,336.15,336.62,335.86,336.36,5123.0,330.7523,331.2148,330.467,330.959,5123.0
2023-07-13 11:00:00,336.52,336.86,336.2,336.29,8551.0,331.1164,331.4509,330.8015,330.8901,8551.0
2023-07-13 11:30:00,336.32,336.32,335.43,335.63,12441.0,330.9196,330.9196,330.0439,330.2407,12441.0
2023-07-13 12:00:00,335.69,336.29,335.69,336.22,9255.0,330.2997,330.8901,330.2997,330.8212,9255.0
2023-07-13 12:30:00,336.19,336.39,335.62,335.86,5422.0,330.7917,330.9885,330.2309,330.467,5422.0
2023-07-13 13:00:00,335.87,336.36,335.76,336.36,5324.0,330.4768,330.959,330.3686,330.959,5324.0
2023-07-13 13:30:00,336.64,336.91,336.3,336.66,7770.0,331.2345,331.5001,330.8999,331.2542,7770.0
2023-07-13 14:00:00,336.64,337.1,336.47,336.87,3095.0,331.2345,331.6871,331.0672,331.4608,3095.0
2023-07-13 14:30:00,336.82,337.24,336.71,337.24,7781.0,331.4116,331.8248,331.3034,331.8248,7781.0
2023-07-13 15:00:00,337.45,337.55,337.17,337.38,9363.0,332.0315,332.1299,331.756,331.9626,9363.0
2023-07-13 15:30:00,337.3,337.95,336.76,336.85,61333.0,331.8839,332.5234,331.3526,331.4411,61333.0
2023-07-14 09:30:00,336.93,337.16,335.11,337.16,12897.0,331.5198,331.7461,329.729,331.7461,12897.0
2023-07-14 10:00:00,336.98,337.3,336.01,336.67,8278.0,331.569,331.8839,330.6146,331.264,8278.0
2023-07-14 10:30:00,336.64,337.32,336.37,336.95,7205.0,331.2345,331.9036,330.9688,331.5395,7205.0
2023-07-14 11:00:00,337.06,337.49,336.77,337.49,4258.0,331.6477,332.0708,331.3624,332.0708,4258.0
2023-07-14 11:30:00,337.25,337.49,336.98,337.31,5156.0,331.8347,332.0708,331.569,331.8937,5156.0
2023-07-14 12:00:00,337.47,337.66,337.17,337.47,8083.0,332.0512,332.2381,331.756,332.0512,8083.0
2023-07-14 12:30:00,337.54,337.59,337.03,337.16,3021.0,332.12,332.1692,331.6182,331.7461,3021.0
2023-07-14 13:00:00,337.36,337.44,336.72,336.72,6968.0,331.9429,332.0216,331.3132,331.3132,6968.0
2023-07-14 13:30:00,336.87,337.48,336.8,337.22,6568.0,331.4608,332.061,331.3919,331.8052,6568.0
2023-07-14 14:00:00,337.29,337.3,336.79,336.94,6720.0,331.874,331.8839,331.3821,331.5297,6720.0
2023-07-14 14:30:00,336.94,336.98,336.62,336.72,16686.0,331.5297,331.569,331.2148,331.3132,16686.0
2023-07-14 15:00:00,336.63,336.77,336.43,336.59,13621.0,331.2246,331.3624,331.0279,331.1853,13621.0
2023-07-14 15:30:00,336.63,336.64,336.07,336.57,58806.0,331.2246,331.2345,330.6736,331.1656,58806.0
2023-07-17 09:30:00,336.5,338.76,335.3,338.13,24139.0,331.0967,333.3204,329.916,332.7006,24139.0
2023-07-17 10:00:00,338.13,339.62,338.07,339.62,19071.0,332.7006,334.1666,332.6415,334.1666,19071.0
2023-07-17 10:30:00,339.65,339.91,339.36,339.71,13176.0,334.1961,334.452,333.9108,334.2552,13176.0
2023-07-17 11:00:00,339.63,339.95,339.22,339.45,17345.0,334.1765,334.4913,333.7731,333.9994,17345.0
2023-07-17 11:30:00,339.56,339.62,338.97,338.97,9737.0,334.1076,334.1666,333.5271,333.5271,9737.0
2023-07-17 12:00:00,339.06,339.25,338.68,339.06,13359.0,333.6156,333.8026,333.2417,333.6156,13359.0
2023-07-17 12:30:00,338.83,339.43,338.6,339.43,12141.0,333.3893,333.9797,333.163,333.9797,12141.0
2023-07-17 13:00:00,339.31,339.32,338.1,338.49,11766.0,333.8616,333.8714,332.671,333.0548,11766.0
2023-07-17 13:30:00,338.53,338.78,337.91,338.36,31611.0,333.0941,333.3401,332.4841,332.9269,31611.0
2023-07-17 14:00:00,338.31,338.31,337.57,337.66,26945.0,332.8777,332.8777,332.1495,332.2381,26945.0
2023-07-17 14:30:00,337.71,338.24,337.67,338.09,20325.0,332.2873,332.8088,332.2479,332.6612,20325.0
2023-07-17 15:00:00,338.09,338.66,338.08,338.37,35765.0,332.6612,333.222,332.6514,332.9367,35765.0
2023-07-17 15:30:00,338.34,338.45,337.43,337.5,109374.0,332.9072,333.0154,332.0118,332.0807,109374.0
2023-07-18 09:30:00,336.56,336.7,334.75,335.4,24803.0,331.1558,331.2935,329.3748,330.0144,24803.0
2023-07-18 10:00:00,335.7,337.27,335.66,337.06,33258.0,330.3096,331.8544,330.2702,331.6477,33258.0
2023-07-18 10:30:00,337.3,337.72,337.05,337.44,14870.0,331.8839,332.2971,331.6379,332.0216,14870.0
2023-07-18 11:00:00,337.6,338.05,337.52,337.72,20767.0,332.1791,332.6218,332.1003,332.2971,20767.0
2023-07-18 11:30:00,337.62,337.78,336.77,337.07,20384.0,332.1987,332.3562,331.3624,331.6576,20384.0
2023-07-18 12:00:00,337.07,337.17,335.98,336.06,11233.0,331.6576,331.756,330.5851,330.6638,11233.0
2023-07-18 12:30:00,335.94,335.94,334.07,334.08,19778.0,330.5457,330.5457,328.7057,328.7156,19778.0
2023-07-18 13:00:00,334.03,334.37,333.21,333.52,28097.0,328.6664,329.0009,327.8596,328.1646,28097.0
2023-07-18 13:30:00,333.55,334.06,333.42,333.56,42217.0,328.1941,328.6959,328.0662,328.2039,42217.0
2023-07-18 14:00:00,333.6,334.17,333.15,333.34,31931.0,328.2433,328.8041,327.8005,327.9875,31931.0
2023-07-18 14:30:00,333.45,333.67,332.61,332.87,33385.0,328.0957,328.3122,327.2692,327.525,33385.0
2023-07-18 15:00:00,332.88,334.03,332.58,334.03,39177.0,327.5349,328.6664,327.2397,328.6664,39177.0
2023-07-18 15:30:00,333.91,335.11,333.84,334.88,123516.0,328.5483,329.729,328.4794,329.5027,123516.0
2023-07-19 09:30:00,333.53,335.56,333.09,335.24,18315.0,328.1744,330.1718,327.7415,329.857,18315.0
2023-07-19 10:00:00,335.29,336.67,335.1,335.85,12149.0,329.9062,331.264,329.7192,330.4572,12149.0
2023-07-19 10:30:00,335.79,335.79,333.86,334.31,8538.0,330.3981,330.3981,328.4991,328.9419,8538.0
2023-07-19 11:00:00,334.5,334.92,333.71,333.91,8644.0,329.1288,329.5421,328.3515,328.5483,8644.0
2023-07-19 11:30:00,333.88,334.14,333.72,333.96,13774.0,328.5188,328.7746,328.3614,328.5975,13774.0
2023-07-19 12:00:00,333.96,334.28,333.3,333.49,20252.0,328.5975,328.9124,327.9481,328.1351,20252.0
2023-07-19 12:30:00,333.46,333.59,332.99,333.04,14131.0,328.1055,328.2335,327.6431,327.6923,14131.0
2023-07-19 13:00:00,333.07,334.17,333.04,333.72,20195.0,327.7218,328.8041,327.6923,328.3614,20195.0
2023-07-19 13:30:00,333.72,333.86,333.24,333.24,12778.0,328.3614,328.4991,327.8891,327.8891,12778.0
2023-07-19 14:00:00,333.19,333.82,332.2,333.76,29024.0,327.8399,328.4598,326.8658,328.4007,29024.0
2023-07-19 14:30:00,333.79,333.98,333.64,333.78,18931.0,328.4302,328.6172,328.2826,328.4204,18931.0
2023-07-19 15:00:00,333.89,333.97,333.57,333.88,20476.0,328.5286,328.6074,328.2138,328.5188,20476.0
2023-07-19 15:30:00,333.91,333.91,332.49,332.61,133848.0,328.5483,328.5483,327.1511,327.2692,133848.0
2023-07-20 09:30:00,331.94,335.25,331.21,335.25,58030.0,326.6099,329.8668,325.8917,329.8668,58030.0
2023-07-20 10:00:00,335.38,338.34,335.37,338.24,29273.0,329.9947,332.9072,329.9849,332.8088,29273.0
2023-07-20 10:30:00,338.03,338.29,336.83,337.88,23634.0,332.6022,332.858,331.4214,332.4546,23634.0
2023-07-20 11:00:00,337.88,339.59,337.8,338.79,49462.0,332.4546,334.1371,332.3759,333.35,49462.0
2023-07-20 11:30:00,338.61,340.19,338.6,338.94,26788.0,333.1728,334.7275,333.163,333.4975,26788.0
2023-07-20 12:00:00,338.91,339.78,338.72,339.59,13878.0,333.468,334.3241,333.2811,334.1371,13878.0
2023-07-20 12:30:00,339.57,339.73,338.86,339.14,10805.0,334.1174,334.2749,333.4188,333.6943,10805.0
2023-07-20 13:00:00,339.07,339.48,338.61,339.23,6589.0,333.6255,334.0289,333.1728,333.7829,6589.0
2023-07-20 13:30:00,339.22,339.68,338.8,339.33,11409.0,333.7731,334.2257,333.3598,333.8813,11409.0
2023-07-20 14:00:00,339.38,339.53,338.13,338.29,37005.0,333.9305,334.0781,332.7006,332.858,37005.0
2023-07-20 14:30:00,338.32,338.72,337.79,338.54,21683.0,332.8875,333.2811,332.366,333.104,21683.0
2023-07-20 15:00:00,338.62,339.09,338.34,338.53,24652.0,333.1827,333.6451,332.9072,333.0941,24652.0
2023-07-20 15:30:00,338.68,339.75,338.28,339.74,94568.0,333.2417,334.2945,332.8481,334.2847,94568.0
2023-07-21 09:30:00,341.1,342.45,339.58,342.23,46429.0,335.6229,336.9512,334.1273,336.7347,46429.0
2023-07-21 10:00:00,342.37,343.2,341.39,342.68,25072.0,336.8725,337.6891,335.9082,337.1775,25072.0
2023-07-21 10:30:00,342.81,342.95,341.47,342.67,14764.0,337.3054,337.4432,335.9869,337.1677,14764.0
2023-07-21 11:00:00,342.6,343.44,342.0,342.22,15014.0,337.0988,337.9253,336.5084,336.7249,15014.0
2023-07-21 11:30:00,342.27,342.94,342.03,342.59,6909.0,336.7741,337.4333,336.5379,337.0889,6909.0
2023-07-21 12:00:00,342.3,342.96,342.24,342.64,15507.0,336.8036,337.453,336.7446,337.1381,15507.0
2023-07-21 12:30:00,342.5,342.5,341.93,342.21,7791.0,337.0004,337.0004,336.4395,336.715,7791.0
2023-07-21 13:00:00,342.15,342.46,341.76,342.17,4948.0,336.656,336.961,336.2723,336.6757,4948.0
2023-07-21 13:30:00,342.28,342.31,341.75,341.83,6239.0,336.7839,336.8134,336.2624,336.3411,6239.0
2023-07-21 14:00:00,341.82,342.22,341.4,342.01,10782.0,336.3313,336.7249,335.918,336.5183,10782.0
2023-07-21 14:30:00,341.98,342.42,341.88,342.18,11855.0,336.4887,336.9217,336.3903,336.6855,11855.0
2023-07-21 15:00:00,342.21,342.64,341.94,342.36,16386.0,336.715,337.1381,336.4494,336.8626,16386.0
2023-07-21 15:30:00,342.42,342.55,340.71,340.79,206111.0,336.9217,337.0496,335.2391,335.3178,206111.0
2023-07-24 09:30:00,340.93,341.16,338.72,340.25,21601.0,335.4556,335.6819,333.2811,334.7865,21601.0
2023-07-24 10:00:00,340.11,341.17,339.77,341.17,16818.0,334.6488,335.6917,334.3142,335.6917,16818.0
2023-07-24 10:30:00,341.19,342.36,340.7,342.24,35391.0,335.7114,336.8626,335.2293,336.7446,35391.0
2023-07-24 11:00:00,342.24,342.3,341.07,341.49,21959.0,336.7446,336.8036,335.5933,336.0066,21959.0
2023-07-24 11:30:00,341.5,342.57,340.79,342.56,13728.0,336.0164,337.0693,335.3178,337.0594,13728.0
2023-07-24 12:00:00,342.57,343.03,342.17,342.99,12210.0,337.0693,337.5219,336.6757,337.4825,12210.0
2023-07-24 12:30:00,343.13,343.52,342.76,342.97,15419.0,337.6203,338.004,337.2562,337.4628,15419.0
2023-07-24 13:00:00,342.93,342.97,342.23,342.53,5897.0,337.4235,337.4628,336.7347,337.0299,5897.0
2023-07-24 13:30:00,342.65,342.68,341.61,342.25,14110.0,337.148,337.1775,336.1247,336.7544,14110.0
2023-07-24 14:00:00,342.25,342.66,342.01,342.38,7871.0,336.7544,337.1578,336.5183,336.8823,7871.0
2023-07-24 14:30:00,342.37,342.6,342.15,342.45,9932.0,336.8725,337.0988,336.656,336.9512,9932.0
2023-07-24 15:00:00,342.46,342.84,342.04,342.16,24693.0,336.961,337.3349,336.5478,336.6658,24693.0
2023-07-24 15:30:00,342.21,343.13,341.78,342.52,105851.0,336.715,337.6203,336.2919,337.0201,105851.0
2023-07-25 09:30:00,342.15,343.25,340.79,341.6,43802.0,336.656,337.7383,335.3178,336.1148,43802.0
2023-07-25 10:00:00,341.89,342.28,341.09,341.64,9230.0,336.4002,336.7839,335.613,336.1542,9230.0
2023-07-25 10:30:00,341.75,342.53,341.51,342.19,16258.0,336.2624,337.0299,336.0263,336.6954,16258.0
2023-07-25 11:00:00,342.19,342.25,341.54,342.15,7242.0,336.6954,336.7544,336.0558,336.656,7242.0
2023-07-25 11:30:00,342.13,342.74,342.07,342.34,12170.0,336.6363,337.2365,336.5773,336.843,12170.0
2023-07-25 12:00:00,342.44,342.46,342.17,342.31,7700.0,336.9413,336.961,336.6757,336.8134,7700.0
2023-07-25 12:30:00,342.27,342.32,341.98,342.06,8362.0,336.7741,336.8233,336.4887,336.5674,8362.0
2023-07-25 13:00:00,342.19,342.4,341.87,341.87,9948.0,336.6954,336.902,336.3805,336.3805,9948.0
2023-07-25 13:30:00,341.91,342.62,341.81,342.45,8303.0,336.4199,337.1185,336.3215,336.9512,8303.0
2023-07-25 14:00:00,342.53,343.0,342.37,343.0,8795.0,337.0299,337.4924,336.8725,337.4924,8795.0
2023-07-25 14:30:00,343.01,343.28,342.72,342.72,9976.0,337.5022,337.7679,337.2168,337.2168,9976.0
2023-07-25 15:00:00,342.82,343.19,342.67,342.8,11581.0,337.3152,337.6793,337.1677,337.2956,11581.0
2023-07-25 15:30:00,342.85,344.2,342.84,343.16,64266.0,337.3448,338.6731,337.3349,337.6498,64266.0
2023-07-26 09:30:00,342.56,343.82,341.53,341.76,21204.0,337.0594,338.2992,336.046,336.2723,21204.0
2023-07-26 10:00:00,341.34,341.96,340.95,341.81,16584.0,335.859,336.4691,335.4753,336.3215,16584.0
2023-07-26 10:30:00,341.81,342.62,341.15,342.62,14327.0,336.3215,337.1185,335.6721,337.1185,14327.0
2023-07-26 11:00:00,342.71,343.05,341.85,341.89,13604.0,337.207,337.5416,336.3608,336.4002,13604.0
2023-07-26 11:30:00,341.75,341.75,341.31,341.7,16019.0,336.2624,336.2624,335.8295,336.2132,16019.0
2023-07-26 12:00:00,341.66,342.37,341.64,342.24,8843.0,336.1739,336.8725,336.1542,336.7446,8843.0
2023-07-26 12:30:00,342.05,342.31,341.77,341.85,8575.0,336.5576,336.8134,336.2821,336.3608,8575.0
2023-07-26 13:00:00,341.88,342.3,341.77,341.94,8611.0,336.3903,336.8036,336.2821,336.4494,8611.0
2023-07-26 13:30:00,342.0,342.0,341.35,341.41,9628.0,336.5084,336.5084,335.8688,335.9279,9628.0
2023-07-26 14:00:00,341.29,341.45,340.87,341.32,10711.0,335.8098,335.9672,335.3966,335.8393,10711.0
2023-07-26 14:30:00,341.29,342.14,341.08,341.69,12194.0,335.8098,336.6462,335.6032,336.2034,12194.0
2023-07-26 15:00:00,341.79,341.97,340.65,341.17,16853.0,336.3018,336.4789,335.1801,335.6917,16853.0
2023-07-26 15:30:00,341.1,341.45,340.4,341.26,65025.0,335.6229,335.9672,334.9341,335.7803,65025.0
2023-07-27 09:30:00,342.0,342.86,339.09,340.53,18784.0,336.5084,337.3546,333.6451,335.062,18784.0
2023-07-27 10:00:00,340.21,340.69,338.97,339.47,22574.0,334.7472,335.2194,333.5271,334.019,22574.0
2023-07-27 10:30:00,339.54,340.35,338.26,338.44,18477.0,334.0879,334.8849,332.8285,333.0056,18477.0
2023-07-27 11:00:00,338.64,338.97,338.06,338.11,13721.0,333.2024,333.5271,332.6317,332.6809,13721.0
2023-07-27 11:30:00,338.0,338.5,337.56,338.32,23519.0,332.5726,333.0646,332.1397,332.8875,23519.0
2023-07-27 12:00:00,338.39,338.92,338.21,338.72,14336.0,332.9564,333.4779,332.7793,333.2811,14336.0
2023-07-27 12:30:00,338.82,339.15,338.63,338.92,14088.0,333.3795,333.7042,333.1925,333.4779,14088.0
2023-07-27 13:00:00,338.69,339.22,338.53,338.72,20401.0,333.2516,333.7731,333.0941,333.2811,20401.0
2023-07-27 13:30:00,338.76,339.72,338.76,339.37,28147.0,333.3204,334.265,333.3204,333.9206,28147.0
2023-07-27 14:00:00,339.18,339.26,337.2,337.22,23089.0,333.7337,333.8124,331.7855,331.8052,23089.0
2023-07-27 14:30:00,337.33,337.83,337.02,337.66,23959.0,331.9134,332.4054,331.6084,332.2381,23959.0
2023-07-27 15:00:00,337.53,337.92,337.32,337.48,22949.0,332.1102,332.4939,331.9036,332.061,22949.0
2023-07-27 15:30:00,337.54,337.75,336.5,337.04,139951.0,332.12,332.3267,331.0967,331.6281,139951.0
2023-07-28 09:30:00,334.88,343.68,323.05,323.61,211169.0,329.5027,338.1614,317.8627,318.4137,211169.0
2023-07-28 10:00:00,323.61,325.96,321.38,321.94,120370.0,318.4137,320.726,316.2195,316.7705,120370.0
2023-07-28 10:30:00,321.84,324.86,320.43,323.77,79208.0,316.6721,319.6436,315.2848,318.5711,79208.0
2023-07-28 11:00:00,323.77,323.77,321.15,321.84,27617.0,318.5711,318.5711,315.9932,316.6721,27617.0
2023-07-28 11:30:00,321.93,322.78,321.5,321.91,36528.0,316.7607,317.597,316.3376,316.741,36528.0
2023-07-28 12:00:00,321.97,322.45,319.82,321.81,74588.0,316.8,317.2723,314.6846,316.6426,74588.0
2023-07-28 12:30:00,322.14,322.57,321.51,321.85,38641.0,316.9673,317.3904,316.3474,316.682,38641.0
2023-07-28 13:00:00,321.85,321.85,319.84,320.22,50626.0,316.682,316.682,314.7042,315.0781,50626.0
2023-07-28 13:30:00,320.04,320.82,319.39,320.52,27656.0,314.901,315.6685,314.2615,315.3733,27656.0
2023-07-28 14:00:00,320.43,321.73,320.22,321.6,43515.0,315.2848,316.5639,315.0781,316.436,43515.0
2023-07-28 14:30:00,321.61,321.68,320.63,320.74,47194.0,316.4458,316.5147,315.4816,315.5898,47194.0
2023-07-28 15:00:00,320.75,320.75,318.67,318.88,49185.0,315.5996,315.5996,313.553,313.7597,49185.0
2023-07-28 15:30:00,318.75,320.16,317.75,319.62,211669.0,313.6317,315.0191,312.6478,314.4878,211669.0
2023-07-31 09:30:00,316.62,318.09,314.26,316.28,69732.0,312.1375,313.5867,309.8109,311.8023,69732.0
2023-07-31 10:00:00,316.4,320.77,315.95,320.53,49310.0,311.9206,316.2287,311.477,315.9921,49310.0
2023-07-31 10:30:00,320.59,321.11,318.98,320.77,30495.0,316.0513,316.5639,314.4641,316.2287,30495.0
2023-07-31 11:00:00,320.68,321.31,319.42,319.51,13931.0,316.14,316.7611,314.8979,314.9866,13931.0
2023-07-31 11:30:00,320.05,320.05,318.38,319.24,14502.0,315.5189,315.5189,313.8726,314.7204,14502.0
2023-07-31 12:00:00,319.14,319.57,318.87,319.28,10239.0,314.6218,315.0457,314.3556,314.7598,10239.0
2023-07-31 12:30:00,319.24,319.4,318.56,319.15,6875.0,314.7204,314.8781,314.05,314.6317,6875.0
2023-07-31 13:00:00,318.91,318.98,317.61,317.62,13416.0,314.3951,314.4641,313.1135,313.1233,13416.0
2023-07-31 13:30:00,317.69,317.85,317.29,317.68,12915.0,313.1923,313.3501,312.798,313.1825,12915.0
2023-07-31 14:00:00,317.56,318.87,317.56,318.76,18866.0,313.0642,314.3556,313.0642,314.2472,18866.0
2023-07-31 14:30:00,318.76,318.84,318.36,318.74,8632.0,314.2472,314.3261,313.8529,314.2275,8632.0
2023-07-31 15:00:00,318.71,318.78,318.09,318.33,17031.0,314.1979,314.2669,313.5867,313.8233,17031.0
2023-07-31 15:30:00,318.34,318.63,317.16,318.63,67928.0,313.8331,314.119,312.6699,314.119,67928.0
2023-08-01 09:30:00,318.0,321.72,318.0,319.07,28894.0,313.498,317.1653,313.498,314.5528,28894.0
2023-08-01 10:00:00,318.91,319.41,317.01,319.09,27394.0,314.3951,314.888,312.522,314.5725,27394.0
2023-08-01 10:30:00,319.24,319.67,318.51,318.79,15152.0,314.7204,315.1443,314.0007,314.2768,15152.0
2023-08-01 11:00:00,318.62,319.16,318.02,318.86,13264.0,314.1092,314.6415,313.5177,314.3458,13264.0
2023-08-01 11:30:00,318.7,319.77,318.55,319.41,7377.0,314.1881,315.2429,314.0402,314.888,7377.0
2023-08-01 12:00:00,319.52,319.53,318.05,318.75,10504.0,314.9964,315.0063,313.5473,314.2373,10504.0
2023-08-01 12:30:00,318.75,319.49,318.47,319.34,14532.0,314.2373,314.9669,313.9613,314.819,14532.0
2023-08-01 13:00:00,319.38,319.39,318.88,319.35,10368.0,314.8584,314.8683,314.3655,314.8288,10368.0
2023-08-01 13:30:00,319.35,320.18,318.97,320.0,13701.0,314.8288,315.6471,314.4542,315.4696,13701.0
2023-08-01 14:00:00,320.01,320.01,318.89,319.18,16955.0,315.4795,315.4795,314.3754,314.6613,16955.0
2023-08-01 14:30:00,319.32,320.2,319.21,320.1,24863.0,314.7993,315.6668,314.6908,315.5682,24863.0
2023-08-01 15:00:00,320.04,320.09,319.25,319.79,25095.0,315.5091,315.5584,314.7303,315.2626,25095.0
2023-08-01 15:30:00,319.87,320.09,319.28,319.38,105461.0,315.3415,315.5584,314.7598,314.8584,105461.0
2023-08-02 09:30:00,318.3,321.01,317.02,321.0,31316.0,313.7937,316.4653,312.5318,316.4555,31316.0
2023-08-02 10:00:00,321.08,321.67,319.34,319.36,33573.0,316.5344,317.116,314.819,314.8387,33573.0
2023-08-02 10:30:00,319.41,319.92,318.71,319.66,22306.0,314.888,315.3908,314.1979,315.1345,22306.0
2023-08-02 11:00:00,319.87,320.47,319.37,320.47,19695.0,315.3415,315.933,314.8486,315.933,19695.0
2023-08-02 11:30:00,320.31,322.01,320.31,322.01,18194.0,315.7753,317.4512,315.7753,317.4512,18194.0
2023-08-02 12:00:00,322.14,323.83,321.92,322.94,24095.0,317.5793,319.2454,317.3625,318.368,24095.0
2023-08-02 12:30:00,322.94,323.23,321.97,322.66,27203.0,318.368,318.6539,317.4118,318.092,27203.0
2023-08-02 13:00:00,322.6,323.45,322.58,323.41,12275.0,318.0328,318.8708,318.0131,318.8314,12275.0
2023-08-02 13:30:00,323.52,323.54,323.02,323.39,11393.0,318.9398,318.9595,318.4469,318.8117,11393.0
2023-08-02 14:00:00,323.42,324.37,323.22,323.69,25267.0,318.8412,319.7778,318.6441,319.1074,25267.0
2023-08-02 14:30:00,323.63,323.94,323.51,323.56,18112.0,319.0483,319.3539,318.93,318.9792,18112.0
2023-08-02 15:00:00,323.59,323.79,323.13,323.46,22348.0,319.0088,319.206,318.5553,318.8807,22348.0
2023-08-02 15:30:00,323.37,323.8,323.13,323.31,89388.0,318.7919,319.2158,318.5553,318.7328,89388.0
2023-08-03 09:30:00,320.78,322.08,318.97,321.46,67465.0,316.2386,317.5202,314.4542,316.909,67465.0
2023-08-03 10:00:00,321.37,321.5,320.66,321.05,68379.0,316.8203,316.9484,316.1203,316.5048,68379.0
2023-08-03 10:30:00,321.29,321.29,319.56,319.98,75856.0,316.7414,316.7414,315.0359,315.4499,75856.0
2023-08-03 11:00:00,319.89,320.08,319.15,319.75,74057.0,315.3612,315.5485,314.6317,315.2232,74057.0
2023-08-03 11:30:00,319.61,319.89,318.96,319.09,12503.0,315.0852,315.3612,314.4444,314.5725,12503.0
2023-08-03 12:00:00,318.91,319.17,317.42,319.17,27314.0,314.3951,314.6514,312.9262,314.6514,27314.0
2023-08-03 12:30:00,319.27,321.02,318.91,320.9,67845.0,314.75,316.4752,314.3951,316.3569,67845.0
2023-08-03 13:00:00,320.78,320.78,319.31,320.38,14944.0,316.2386,316.2386,314.7894,315.8443,14944.0
2023-08-03 13:30:00,320.25,320.25,319.07,319.14,74208.0,315.7161,315.7161,314.5528,314.6218,74208.0
2023-08-03 14:00:00,319.33,319.51,317.9,318.23,18928.0,314.8091,314.9866,313.3994,313.7247,18928.0
2023-08-03 14:30:00,318.31,319.54,318.27,318.63,61242.0,313.8036,315.0162,313.7641,314.119,61242.0
2023-08-03 15:00:00,318.68,319.28,318.15,319.0,31403.0,314.1683,314.7598,313.6458,314.4838,31403.0
2023-08-03 15:30:00,319.1,319.47,317.15,317.26,181582.0,314.5824,314.9471,312.66,312.7684,181582.0
2023-08-04 09:30:00,314.82,317.53,314.49,316.05,54155.0,310.363,313.0346,310.0377,311.5756,54155.0
2023-08-04 10:00:00,316.23,316.71,314.85,316.3,53579.0,311.753,312.2262,310.3926,311.822,53579.0
2023-08-04 10:30:00,316.69,318.44,316.35,318.44,16552.0,312.2065,313.9317,311.8713,313.9317,16552.0
2023-08-04 11:00:00,318.36,318.78,317.87,318.08,21623.0,313.8529,314.2669,313.3698,313.5768,21623.0
2023-08-04 11:30:00,318.12,318.72,317.91,318.69,30001.0,313.6163,314.2078,313.4092,314.1782,30001.0
2023-08-04 12:00:00,318.69,319.38,318.43,319.25,18125.0,314.1782,314.8584,313.9219,314.7303,18125.0
2023-08-04 12:30:00,319.34,319.84,319.06,319.73,16985.0,314.819,315.3119,314.543,315.2035,16985.0
2023-08-04 13:00:00,319.75,320.0,319.18,319.58,17551.0,315.2232,315.4696,314.6613,315.0556,17551.0
2023-08-04 13:30:00,319.58,319.84,318.43,318.5,23531.0,315.0556,315.3119,313.9219,313.9909,23531.0
2023-08-04 14:00:00,318.7,318.7,317.31,317.42,17657.0,314.1881,314.1881,312.8177,312.9262,17657.0
2023-08-04 14:30:00,317.38,317.66,316.6,316.85,37153.0,312.8867,313.1628,312.1178,312.3642,37153.0
2023-08-04 15:00:00,316.72,316.88,316.28,316.75,27714.0,312.2361,312.3938,311.8023,312.2657,27714.0
2023-08-04 15:30:00,316.87,316.87,314.63,315.1,105882.0,312.384,312.384,310.1757,310.639,105882.0
2023-08-07 09:30:00,317.33,317.33,315.67,316.55,14574.0,312.8374,312.8374,311.2009,312.0685,14574.0
2023-08-07 10:00:00,316.36,317.13,316.2,317.07,18225.0,311.8812,312.6403,311.7234,312.5811,18225.0
2023-08-07 10:30:00,317.14,318.3,316.86,317.03,12593.0,312.6501,313.7937,312.3741,312.5417,12593.0
2023-08-07 11:00:00,316.99,317.93,316.94,317.93,15739.0,312.5023,313.429,312.453,313.429,15739.0
2023-08-07 11:30:00,317.81,318.17,317.21,317.84,21034.0,313.3107,313.6656,312.7191,313.3402,21034.0
2023-08-07 12:00:00,317.81,318.13,317.6,318.08,24596.0,313.3107,313.6261,313.1036,313.5768,24596.0
2023-08-07 12:30:00,318.06,318.13,317.16,318.02,62633.0,313.5571,313.6261,312.6699,313.5177,62633.0
2023-08-07 13:00:00,318.05,318.46,317.94,318.0,12726.0,313.5473,313.9514,313.4388,313.498,12726.0
2023-08-07 13:30:00,318.04,318.85,318.0,318.84,8463.0,313.5374,314.3359,313.498,314.3261,8463.0
2023-08-07 14:00:00,318.77,318.97,317.94,317.95,12837.0,314.2571,314.4542,313.4388,313.4487,12837.0
2023-08-07 14:30:00,318.04,318.19,317.76,317.87,21971.0,313.5374,313.6853,313.2614,313.3698,21971.0
2023-08-07 15:00:00,317.88,318.2,317.75,318.06,29308.0,313.3797,313.6951,313.2515,313.5571,29308.0
2023-08-07 15:30:00,318.06,318.55,317.67,318.54,114012.0,313.5571,314.0402,313.1726,314.0303,114012.0
2023-08-08 09:30:00,318.55,318.88,315.75,316.46,132094.0,314.0402,314.3655,311.2798,311.9798,132094.0
2023-08-08 10:00:00,316.29,316.39,315.08,315.61,17624.0,311.8122,311.9108,310.6193,311.1418,17624.0
2023-08-08 10:30:00,315.62,316.18,315.25,315.25,22390.0,311.1517,311.7037,310.7869,310.7869,22390.0
2023-08-08 11:00:00,315.21,315.6,314.33,315.02,14462.0,310.7475,311.1319,309.8799,310.5601,14462.0
2023-08-08 11:30:00,315.06,315.12,313.99,314.13,13370.0,310.5996,310.6587,309.5447,309.6827,13370.0
2023-08-08 12:00:00,313.99,314.26,313.73,313.99,12619.0,309.5447,309.8109,309.2884,309.5447,12619.0
2023-08-08 12:30:00,313.96,314.51,313.41,313.53,107045.0,309.5152,310.0574,308.9729,309.0912,107045.0
2023-08-08 13:00:00,313.55,313.55,313.02,313.25,10530.0,309.111,309.111,308.5885,308.8152,10530.0
2023-08-08 13:30:00,313.38,314.47,313.26,314.11,12195.0,308.9434,310.0179,308.8251,309.663,12195.0
2023-08-08 14:00:00,314.1,314.7,313.96,314.1,36113.0,309.6532,310.2447,309.5152,309.6532,36113.0
2023-08-08 14:30:00,314.16,315.16,313.99,314.86,24873.0,309.7123,310.6982,309.5447,310.4024,24873.0
2023-08-08 15:00:00,314.78,315.05,314.39,314.73,13747.0,310.3235,310.5897,309.9391,310.2743,13747.0
2023-08-08 15:30:00,314.77,315.21,313.94,314.3,191842.0,310.3137,310.7475,309.4954,309.8503,191842.0
2023-08-09 09:30:00,314.33,315.39,313.34,315.09,32525.0,309.8799,310.9249,308.9039,310.6292,32525.0
2023-08-09 10:00:00,315.38,316.48,315.22,316.06,17423.0,310.9151,311.9995,310.7573,311.5854,17423.0
2023-08-09 10:30:00,315.92,317.91,315.87,317.69,26170.0,311.4474,313.4092,311.3981,313.1923,26170.0
2023-08-09 11:00:00,317.71,318.67,316.86,316.86,27876.0,313.2121,314.1585,312.3741,312.3741,27876.0
2023-08-09 11:30:00,316.87,317.42,316.16,316.39,11747.0,312.384,312.9262,311.684,311.9108,11747.0
2023-08-09 12:00:00,316.38,317.04,316.28,316.98,9853.0,311.9009,312.5516,311.8023,312.4924,9853.0
2023-08-09 12:30:00,316.94,317.15,316.7,316.8,10763.0,312.453,312.66,312.2164,312.3149,10763.0
2023-08-09 13:00:00,316.73,317.98,316.7,317.84,9524.0,312.2459,313.4782,312.2164,313.3402,9524.0
2023-08-09 13:30:00,317.82,318.13,317.25,317.3,12829.0,313.3205,313.6261,312.7586,312.8079,12829.0
2023-08-09 14:00:00,317.29,318.31,317.19,318.29,16504.0,312.798,313.8036,312.6994,313.7839,16504.0
2023-08-09 14:30:00,318.29,318.4,317.37,317.46,19353.0,313.7839,313.8923,312.8769,312.9656,19353.0
2023-08-09 15:00:00,317.46,317.64,317.03,317.21,31357.0,312.9656,313.1431,312.5417,312.7191,31357.0
2023-08-09 15:30:00,317.16,317.24,316.35,316.91,98368.0,312.6699,312.7487,311.8713,312.4234,98368.0
2023-08-10 09:30:00,318.3,319.72,316.66,319.19,78565.0,313.7937,315.1936,312.1769,314.6711,78565.0
2023-08-10 10:00:00,319.23,320.5,318.9,319.27,25526.0,314.7105,315.9626,314.3852,314.75,25526.0
2023-08-10 10:30:00,319.49,319.89,317.88,318.18,31223.0,314.9669,315.3612,313.3797,313.6754,31223.0
2023-08-10 11:00:00,318.29,318.58,317.41,318.58,14577.0,313.7839,314.0697,312.9163,314.0697,14577.0
2023-08-10 11:30:00,318.44,318.75,317.3,317.74,12141.0,313.9317,314.2373,312.8079,313.2416,12141.0
2023-08-10 12:00:00,317.49,317.83,316.7,316.99,10745.0,312.9952,313.3304,312.2164,312.5023,10745.0
2023-08-10 12:30:00,316.98,317.94,316.84,317.04,8322.0,312.4924,313.4388,312.3544,312.5516,8322.0
2023-08-10 13:00:00,316.96,317.19,316.44,316.54,10085.0,312.4727,312.6994,311.96,312.0586,10085.0
2023-08-10 13:30:00,316.56,316.56,315.17,315.5,21386.0,312.0783,312.0783,310.708,311.0334,21386.0
2023-08-10 14:00:00,315.48,316.91,315.48,316.82,10506.0,311.0136,312.4234,311.0136,312.3347,10506.0
2023-08-10 14:30:00,316.86,317.45,316.66,317.34,7974.0,312.3741,312.9557,312.1769,312.8473,7974.0
2023-08-10 15:00:00,317.28,317.49,316.97,317.09,12253.0,312.7882,312.9952,312.4825,312.6008,12253.0
2023-08-10 15:30:00,317.01,317.25,316.27,317.07,60963.0,312.522,312.7586,311.7925,312.5811,60963.0
2023-08-11 09:30:00,316.41,318.26,316.32,318.14,22685.0,311.9305,313.7543,311.8417,313.636,22685.0
2023-08-11 10:00:00,318.69,319.18,317.77,318.75,15821.0,314.1782,314.6613,313.2712,314.2373,15821.0
2023-08-11 10:30:00,318.82,319.44,318.48,318.66,19868.0,314.3064,314.9176,313.9712,314.1486,19868.0
2023-08-11 11:00:00,318.75,319.4,318.67,319.02,8617.0,314.2373,314.8781,314.1585,314.5035,8617.0
2023-08-11 11:30:00,319.22,320.4,319.22,320.26,18884.0,314.7007,315.864,314.7007,315.726,18884.0
2023-08-11 12:00:00,320.31,320.31,318.99,319.28,8680.0,315.7753,315.7753,314.4739,314.7598,8680.0
2023-08-11 12:30:00,319.2,320.18,319.2,319.68,8154.0,314.681,315.6471,314.681,315.1542,8154.0
2023-08-11 13:00:00,319.71,320.7,319.71,320.63,5840.0,315.1838,316.1597,315.1838,316.0907,5840.0
2023-08-11 13:30:00,320.66,320.7,319.76,319.97,10421.0,316.1203,316.1597,315.233,315.4401,10421.0
2023-08-11 14:00:00,319.9,320.2,319.27,320.15,13957.0,315.3711,315.6668,314.75,315.6175,13957.0
2023-08-11 14:30:00,320.38,320.9,319.88,320.9,19857.0,315.8443,316.3569,315.3513,316.3569,19857.0
2023-08-11 15:00:00,320.96,320.96,320.38,320.55,10307.0,316.4161,316.4161,315.8443,316.0119,10307.0
2023-08-11 15:30:00,320.63,320.91,320.22,320.82,67247.0,316.0907,316.3668,315.6865,316.278,67247.0
2023-08-14 09:30:00,321.26,321.61,320.01,320.93,14005.0,316.7118,317.0569,315.4795,316.3865,14005.0
2023-08-14 10:00:00,321.12,321.87,321.06,321.84,15281.0,316.5738,317.3132,316.5146,317.2836,15281.0
2023-08-14 10:30:00,321.99,322.8,321.95,322.57,18250.0,317.4315,318.23,317.392,318.0033,18250.0
2023-08-14 11:00:00,322.79,323.73,322.79,323.43,17907.0,318.2201,319.1468,318.2201,318.8511,17907.0
2023-08-14 11:30:00,323.41,323.86,323.31,323.43,15514.0,318.8314,319.275,318.7328,318.8511,15514.0
2023-08-14 12:00:00,323.49,323.59,322.72,322.72,14075.0,318.9102,319.0088,318.1511,318.1511,14075.0
2023-08-14 12:30:00,322.55,322.94,322.34,322.76,6541.0,317.9835,318.368,317.7765,318.1906,6541.0
2023-08-14 13:00:00,322.74,323.25,322.66,322.79,11433.0,318.1709,318.6736,318.092,318.2201,11433.0
2023-08-14 13:30:00,322.89,323.03,322.19,322.55,10124.0,318.3187,318.4567,317.6286,317.9835,10124.0
2023-08-14 14:00:00,322.49,322.54,322.03,322.34,7486.0,317.9244,317.9737,317.4709,317.7765,7486.0
2023-08-14 14:30:00,322.28,322.4,321.7,321.9,21795.0,317.7174,317.8357,317.1456,317.3427,21795.0
2023-08-14 15:00:00,321.92,321.93,321.27,321.85,34787.0,317.3625,317.3723,316.7217,317.2935,34787.0
2023-08-14 15:30:00,321.9,322.52,321.54,322.38,78397.0,317.3427,317.954,316.9878,317.816,78397.0
2023-08-15 09:30:00,321.33,322.83,321.07,322.17,18715.0,316.7808,318.2596,316.5245,317.6089,18715.0
2023-08-15 10:00:00,321.65,322.07,319.54,319.55,13182.0,317.0963,317.5103,315.0162,315.026,13182.0
2023-08-15 10:30:00,319.59,319.93,318.88,319.09,22404.0,315.0655,315.4006,314.3655,314.5725,22404.0
2023-08-15 11:00:00,319.3,319.55,318.82,319.21,16559.0,314.7796,315.026,314.3064,314.6908,16559.0
2023-08-15 11:30:00,319.09,319.53,318.59,319.53,18748.0,314.5725,315.0063,314.0796,315.0063,18748.0
2023-08-15 12:00:00,319.34,319.47,318.69,318.69,12098.0,314.819,314.9471,314.1782,314.1782,12098.0
2023-08-15 12:30:00,318.65,318.95,318.27,318.59,32805.0,314.1388,314.4345,313.7641,314.0796,32805.0
2023-08-15 13:00:00,318.59,318.82,318.27,318.58,16437.0,314.0796,314.3064,313.7641,314.0697,16437.0
2023-08-15 13:30:00,318.61,318.93,318.48,318.77,16919.0,314.0993,314.4148,313.9712,314.2571,16919.0
2023-08-15 14:00:00,318.78,318.79,318.04,318.26,14826.0,314.2669,314.2768,313.5374,313.7543,14826.0
2023-08-15 14:30:00,318.38,318.78,318.25,318.42,15024.0,313.8726,314.2669,313.7444,313.912,15024.0
2023-08-15 15:00:00,318.28,318.61,317.94,317.94,13514.0,313.774,314.0993,313.4388,313.4388,13514.0
2023-08-15 15:30:00,317.93,318.3,317.47,317.55,63276.0,313.429,313.7937,312.9755,313.0543,63276.0
2023-08-16 09:30:00,318.26,320.39,317.6,320.22,186853.0,313.7543,315.8541,313.1036,315.6865,186853.0
2023-08-16 10:00:00,320.07,320.86,319.77,320.04,34228.0,315.5387,316.3175,315.2429,315.5091,34228.0
2023-08-16 10:30:00,320.0,322.21,319.91,322.09,22238.0,315.4696,317.6484,315.3809,317.5301,22238.0
2023-08-16 11:00:00,321.92,323.05,321.81,322.81,8669.0,317.3625,318.4765,317.254,318.2399,8669.0
2023-08-16 11:30:00,322.7,323.42,322.51,323.19,11721.0,318.1314,318.8412,317.9441,318.6145,11721.0
2023-08-16 12:00:00,323.29,323.5,322.33,322.48,26895.0,318.7131,318.9201,317.7667,317.9145,26895.0
2023-08-16 12:30:00,322.37,322.81,321.89,321.93,6558.0,317.8061,318.2399,317.3329,317.3723,6558.0
2023-08-16 13:00:00,321.83,321.89,321.07,321.49,34345.0,317.2737,317.3329,316.5245,316.9386,34345.0
2023-08-16 13:30:00,321.41,322.13,321.19,322.0,8056.0,316.8597,317.5695,316.6428,317.4413,8056.0
2023-08-16 14:00:00,321.9,322.49,321.49,322.11,12379.0,317.3427,317.9244,316.9386,317.5498,12379.0
2023-08-16 14:30:00,322.32,322.45,321.58,321.75,19559.0,317.7568,317.885,317.0273,317.1949,19559.0
2023-08-16 15:00:00,321.75,321.87,321.05,321.87,42938.0,317.1949,317.3132,316.5048,317.3132,42938.0
2023-08-16 15:30:00,321.88,322.63,321.17,321.27,70556.0,317.323,318.0624,316.6231,316.7217,70556.0
2023-08-17 09:30:00,321.25,323.49,320.34,322.53,37809.0,316.7019,318.9102,315.8048,317.9638,37809.0
2023-08-17 10:00:00,322.53,324.31,322.35,323.95,26849.0,317.9638,319.7186,317.7864,319.3637,26849.0
2023-08-17 10:30:00,324.03,324.15,321.03,321.03,27860.0,319.4426,319.5609,316.4851,316.4851,27860.0
2023-08-17 11:00:00,321.04,321.23,320.08,320.93,34684.0,316.4949,316.6822,315.5485,316.3865,34684.0
2023-08-17 11:30:00,320.8,320.94,319.42,319.69,17628.0,316.2583,316.3963,314.8979,315.164,17628.0
2023-08-17 12:00:00,319.67,320.38,319.32,320.26,22783.0,315.1443,315.8443,314.7993,315.726,22783.0
2023-08-17 12:30:00,320.26,320.4,319.54,320.32,21420.0,315.726,315.864,315.0162,315.7851,21420.0
2023-08-17 13:00:00,320.24,320.29,319.6,319.68,9220.0,315.7062,315.7555,315.0753,315.1542,9220.0
2023-08-17 13:30:00,319.62,320.06,319.16,320.05,12329.0,315.095,315.5288,314.6415,315.5189,12329.0
2023-08-17 14:00:00,320.12,320.7,319.97,320.6,18475.0,315.5879,316.1597,315.4401,316.0612,18475.0
2023-08-17 14:30:00,320.6,320.76,320.29,320.49,13034.0,316.0612,316.2189,315.7555,315.9527,13034.0
2023-08-17 15:00:00,320.5,320.79,319.5,319.91,27217.0,315.9626,316.2485,314.9767,315.3809,27217.0
2023-08-17 15:30:00,319.89,320.09,318.94,318.98,100552.0,315.3612,315.5584,314.4247,314.4641,100552.0
2023-08-18 09:30:00,319.0,322.47,318.3,322.47,53542.0,314.4838,317.9047,313.7937,317.9047,53542.0
2023-08-18 10:00:00,322.46,322.81,321.78,321.96,36600.0,317.8948,318.2399,317.2244,317.4019,36600.0
2023-08-18 10:30:00,322.06,323.03,321.78,323.0,18593.0,317.5005,318.4567,317.2244,318.4272,18593.0
2023-08-18 11:00:00,323.11,323.29,322.67,323.1,20002.0,318.5356,318.7131,318.1018,318.5258,20002.0
2023-08-18 11:30:00,323.05,324.55,322.97,324.49,27672.0,318.4765,319.9552,318.3976,319.8961,27672.0
2023-08-18 12:00:00,324.49,324.55,323.62,324.15,41817.0,319.8961,319.9552,319.0384,319.5609,41817.0
2023-08-18 12:30:00,324.14,324.41,323.83,324.03,20268.0,319.551,319.8172,319.2454,319.4426,20268.0
2023-08-18 13:00:00,324.0,324.07,322.84,323.71,22179.0,319.413,319.482,318.2694,319.1271,22179.0
2023-08-18 13:30:00,323.72,323.97,323.34,323.88,20575.0,319.137,319.3834,318.7624,319.2947,20575.0
2023-08-18 14:00:00,323.95,324.64,323.92,324.47,16045.0,319.3637,320.044,319.3341,319.8764,16045.0
2023-08-18 14:30:00,324.6,325.0,324.4,324.6,25939.0,320.0045,320.3989,319.8074,320.0045,25939.0
2023-08-18 15:00:00,324.63,325.27,324.4,325.27,43400.0,320.0341,320.665,319.8074,320.665,43400.0
2023-08-18 15:30:00,325.21,325.68,323.8,324.24,113719.0,320.6059,321.0692,319.2158,319.6496,113719.0
2023-08-21 09:30:00,324.51,326.25,323.81,325.27,48354.0,319.9158,321.6312,319.2257,320.665,48354.0
2023-08-21 10:00:00,325.04,325.04,322.28,322.69,19497.0,320.4383,320.4383,317.7174,318.1216,19497.0
2023-08-21 10:30:00,322.52,322.69,321.69,321.81,13275.0,317.954,318.1216,317.1357,317.254,13275.0
2023-08-21 11:00:00,321.65,322.49,321.65,321.82,10297.0,317.0963,317.9244,317.0963,317.2639,10297.0
2023-08-21 11:30:00,321.98,322.01,320.32,320.54,10956.0,317.4216,317.4512,315.7851,316.002,10956.0
2023-08-21 12:00:00,320.39,321.29,320.06,320.84,14014.0,315.8541,316.7414,315.5288,316.2978,14014.0
2023-08-21 12:30:00,321.07,322.39,321.07,322.29,15463.0,316.5245,317.8258,316.5245,317.7272,15463.0
2023-08-21 13:00:00,322.44,322.44,321.83,322.02,7040.0,317.8751,317.8751,317.2737,317.461,7040.0
2023-08-21 13:30:00,322.25,323.21,322.01,323.21,22423.0,317.6878,318.6342,317.4512,318.6342,22423.0
2023-08-21 14:00:00,323.07,323.82,322.67,323.48,41489.0,318.4962,319.2356,318.1018,318.9004,41489.0
2023-08-21 14:30:00,323.37,323.63,323.15,323.63,14739.0,318.7919,319.0483,318.5751,319.0483,14739.0
2023-08-21 15:00:00,323.71,324.49,323.58,324.48,17130.0,319.1271,319.8961,318.999,319.8862,17130.0
2023-08-21 15:30:00,324.35,324.86,323.35,323.88,94050.0,319.7581,320.2608,318.7722,319.2947,94050.0
2023-08-22 09:30:00,323.6,323.89,322.41,322.46,13209.0,319.0187,319.3046,317.8455,317.8948,13209.0
2023-08-22 10:00:00,323.2,323.2,322.05,322.65,13845.0,318.6243,318.6243,317.4906,318.0821,13845.0
2023-08-22 10:30:00,322.46,322.47,321.43,322.06,5596.0,317.8948,317.9047,316.8794,317.5005,5596.0
2023-08-22 11:00:00,322.22,322.71,321.77,322.55,13881.0,317.6582,318.1413,317.2146,317.9835,13881.0
2023-08-22 11:30:00,322.63,322.87,322.39,322.87,10196.0,318.0624,318.299,317.8258,318.299,10196.0
2023-08-22 12:00:00,322.92,323.63,322.92,323.49,10365.0,318.3483,319.0483,318.3483,318.9102,10365.0
2023-08-22 12:30:00,323.77,324.33,323.46,323.78,9189.0,319.1863,319.7383,318.8807,319.1961,9189.0
2023-08-22 13:00:00,323.62,323.66,322.92,323.63,9234.0,319.0384,319.0778,318.3483,319.0483,9234.0
2023-08-22 13:30:00,323.53,323.65,322.96,323.6,8611.0,318.9497,319.068,318.3877,319.0187,8611.0
2023-08-22 14:00:00,323.72,324.04,323.57,324.02,11775.0,319.137,319.4525,318.9891,319.4327,11775.0
2023-08-22 14:30:00,324.02,324.45,323.74,324.15,16941.0,319.4327,319.8566,319.1567,319.5609,16941.0
2023-08-22 15:00:00,324.18,324.44,323.62,323.85,14665.0,319.5905,319.8468,319.0384,319.2651,14665.0
2023-08-22 15:30:00,323.8,323.83,322.9,323.39,71521.0,319.2158,319.2454,318.3286,318.8117,71521.0
2023-08-23 09:30:00,325.5,326.37,323.88,324.57,11818.0,320.8918,321.7495,319.2947,319.9749,11818.0
2023-08-23 10:00:00,324.72,324.99,323.98,324.61,13030.0,320.1228,320.389,319.3933,320.0144,13030.0
2023-08-23 10:30:00,324.65,326.09,324.64,325.85,8242.0,320.0538,321.4734,320.044,321.2368,8242.0
2023-08-23 11:00:00,325.81,326.55,325.47,326.39,7923.0,321.1974,321.9269,320.8622,321.7692,7923.0
2023-08-23 11:30:00,326.59,327.12,325.89,327.12,5572.0,321.9663,322.4888,321.2763,322.4888,5572.0
2023-08-23 12:00:00,327.15,327.25,326.65,327.25,7051.0,322.5184,322.617,322.0255,322.617,7051.0
2023-08-23 12:30:00,327.4,327.74,326.83,326.93,10822.0,322.7649,323.1001,322.203,322.3015,10822.0
2023-08-23 13:00:00,326.99,327.78,326.98,327.45,7987.0,322.3607,323.1395,322.3508,322.8142,7987.0
2023-08-23 13:30:00,327.54,327.54,327.08,327.29,9917.0,322.9029,322.9029,322.4494,322.6564,9917.0
2023-08-23 14:00:00,327.29,327.32,326.83,326.89,12280.0,322.6564,322.686,322.203,322.2621,12280.0
2023-08-23 14:30:00,326.98,327.01,326.43,326.61,6506.0,322.3508,322.3804,321.8086,321.9861,6506.0
2023-08-23 15:00:00,326.64,327.2,326.25,326.45,15507.0,322.0156,322.5677,321.6312,321.8283,15507.0
2023-08-23 15:30:00,326.44,326.44,325.26,325.92,72044.0,321.8185,321.8185,320.6552,321.3058,72044.0
2023-08-24 09:30:00,326.23,328.26,322.95,328.26,13244.0,321.6114,323.6127,318.3779,323.6127,13244.0
2023-08-24 10:00:00,327.96,328.14,326.84,328.14,16393.0,323.317,323.4944,322.2128,323.4944,16393.0
2023-08-24 10:30:00,327.95,328.34,327.56,327.85,15765.0,323.3071,323.6916,322.9226,323.2085,15765.0
2023-08-24 11:00:00,327.76,328.3,327.27,328.15,14634.0,323.1198,323.6521,322.6367,323.5043,14634.0
2023-08-24 11:30:00,328.04,328.23,327.82,328.0,8540.0,323.3958,323.5831,323.1789,323.3564,8540.0
2023-08-24 12:00:00,327.91,328.55,327.91,328.05,7220.0,323.2677,323.8986,323.2677,323.4057,7220.0
2023-08-24 12:30:00,328.04,328.42,327.63,327.92,9319.0,323.3958,323.7704,322.9916,323.2775,9319.0
2023-08-24 13:00:00,328.0,328.06,327.63,327.82,4816.0,323.3564,323.4155,322.9916,323.1789,4816.0
2023-08-24 13:30:00,327.79,328.2,327.64,328.08,7970.0,323.1494,323.5536,323.0015,323.4353,7970.0
2023-08-24 14:00:00,328.29,328.29,327.9,328.24,8674.0,323.6423,323.6423,323.2578,323.593,8674.0
2023-08-24 14:30:00,328.28,328.3,327.87,328.15,8971.0,323.6324,323.6521,323.2282,323.5043,8971.0
2023-08-24 15:00:00,328.11,328.52,328.1,328.27,7766.0,323.4648,323.869,323.455,323.6226,7766.0
2023-08-24 15:30:00,328.22,328.31,327.03,327.03,50045.0,323.5733,323.662,322.4001,322.4001,50045.0
2023-08-25 09:30:00,330.0,332.38,328.91,330.31,39047.0,325.3281,327.6744,324.2535,325.6337,39047.0
2023-08-25 10:00:00,330.66,331.22,329.05,329.49,24429.0,325.9787,326.5308,324.3915,324.8253,24429.0
2023-08-25 10:30:00,329.31,330.0,329.07,329.47,31299.0,324.6478,325.3281,324.4112,324.8056,31299.0
2023-08-25 11:00:00,329.47,331.73,329.45,331.61,36209.0,324.8056,327.0336,324.7859,326.9153,36209.0
2023-08-25 11:30:00,331.66,331.85,330.97,331.32,10435.0,326.9646,327.1519,326.2843,326.6294,10435.0
2023-08-25 12:00:00,331.52,332.5,331.45,332.35,13991.0,326.8266,327.7927,326.7575,327.6448,13991.0
2023-08-25 12:30:00,332.36,332.85,332.11,332.54,8277.0,327.6547,328.1377,327.4082,327.8321,8277.0
2023-08-25 13:00:00,332.48,332.81,332.22,332.66,10279.0,327.773,328.0983,327.5166,327.9504,10279.0
2023-08-25 13:30:00,332.7,333.37,332.29,333.37,16432.0,327.9898,328.6504,327.5857,328.6504,16432.0
2023-08-25 14:00:00,333.43,333.74,333.14,333.74,6684.0,328.7095,329.0151,328.4236,329.0151,6684.0
2023-08-25 14:30:00,333.77,334.05,333.25,333.66,10026.0,329.0447,329.3207,328.5321,328.9363,10026.0
2023-08-25 15:00:00,333.79,334.26,333.42,333.49,12681.0,329.0644,329.5278,328.6997,328.7687,12681.0
2023-08-25 15:30:00,333.54,333.7,331.92,332.15,115003.0,328.818,328.9757,327.2209,327.4476,115003.0
2023-08-28 09:30:00,331.94,333.75,331.55,331.62,16946.0,327.2406,329.025,326.8561,326.9251,16946.0
2023-08-28 10:00:00,331.61,331.61,330.21,330.73,10364.0,326.9153,326.9153,325.5351,326.0477,10364.0
2023-08-28 10:30:00,330.68,330.79,329.85,330.62,16681.0,325.9984,326.1069,325.1802,325.9393,16681.0
2023-08-28 11:00:00,330.54,330.54,329.78,329.83,12125.0,325.8604,325.8604,325.1112,325.1605,12125.0
2023-08-28 11:30:00,330.03,330.23,329.64,330.1,13558.0,325.3576,325.5548,324.9732,325.4267,13558.0
2023-08-28 12:00:00,330.24,330.24,329.48,329.97,7706.0,325.5647,325.5647,324.8154,325.2985,7706.0
2023-08-28 12:30:00,329.89,330.92,329.64,330.92,7497.0,325.2196,326.235,324.9732,326.235,7497.0
2023-08-28 13:00:00,330.88,331.74,330.87,331.74,11208.0,326.1956,327.0434,326.1858,327.0434,11208.0
2023-08-28 13:30:00,331.8,332.01,330.11,330.36,14096.0,327.1026,327.3096,325.4365,325.683,14096.0
2023-08-28 14:00:00,330.6,330.71,330.17,330.29,12100.0,325.9196,326.028,325.4957,325.614,12100.0
2023-08-28 14:30:00,330.36,330.8,330.26,330.8,10734.0,325.683,326.1167,325.5844,326.1167,10734.0
2023-08-28 15:00:00,330.85,331.14,330.73,330.89,13204.0,326.166,326.4519,326.0477,326.2055,13204.0
2023-08-28 15:30:00,330.87,332.14,330.81,331.5,64219.0,326.1858,327.4378,326.1266,326.8068,64219.0
2023-08-29 09:30:00,332.0,332.43,331.68,332.13,11193.0,327.2998,327.7237,326.9843,327.4279,11193.0
2023-08-29 10:00:00,332.33,332.42,331.15,331.34,22603.0,327.6251,327.7138,326.4618,326.6491,22603.0
2023-08-29 10:30:00,331.27,331.68,329.48,329.5,16418.0,326.5801,326.9843,324.8154,324.8352,16418.0
2023-08-29 11:00:00,329.52,330.5,329.43,330.49,22625.0,324.8549,325.821,324.7661,325.8111,22625.0
2023-08-29 11:30:00,330.39,331.43,330.26,331.43,10770.0,325.7126,326.7378,325.5844,326.7378,10770.0
2023-08-29 12:00:00,331.34,332.25,331.3,332.24,8923.0,326.6491,327.5462,326.6097,327.5364,8923.0
2023-08-29 12:30:00,332.26,332.26,331.37,332.0,7950.0,327.5561,327.5561,326.6787,327.2998,7950.0
2023-08-29 13:00:00,332.02,332.37,331.96,332.1,3359.0,327.3195,327.6645,327.2603,327.3983,3359.0
2023-08-29 13:30:00,332.12,332.66,331.85,331.98,3812.0,327.4181,327.9504,327.1519,327.28,3812.0
2023-08-29 14:00:00,331.94,332.12,331.55,331.69,5901.0,327.2406,327.4181,326.8561,326.9941,5901.0
2023-08-29 14:30:00,331.92,332.35,331.86,332.33,6690.0,327.2209,327.6448,327.1617,327.6251,6690.0
2023-08-29 15:00:00,332.17,333.0,332.09,332.84,7322.0,327.4674,328.2856,327.3885,328.1279,7322.0
2023-08-29 15:30:00,332.81,333.3,332.57,333.26,36229.0,328.0983,328.5814,327.8617,328.5419,36229.0
2023-08-30 09:30:00,333.36,335.48,332.29,335.33,16498.0,328.6405,330.7305,327.5857,330.5826,16498.0
2023-08-30 10:00:00,335.45,335.84,334.26,334.29,17524.0,330.7009,331.0854,329.5278,329.5573,17524.0
2023-08-30 10:30:00,334.29,335.43,334.15,335.04,24227.0,329.5573,330.6812,329.4193,330.2967,24227.0
2023-08-30 11:00:00,335.24,335.52,334.62,334.76,11479.0,330.4939,330.7699,329.8827,330.0207,11479.0
2023-08-30 11:30:00,334.82,335.75,334.82,335.19,9002.0,330.0798,330.9967,330.0798,330.4446,9002.0
2023-08-30 12:00:00,335.26,335.59,335.0,335.31,9407.0,330.5136,330.8389,330.2573,330.5629,9407.0
2023-08-30 12:30:00,335.21,335.34,335.03,335.05,6902.0,330.4643,330.5925,330.2869,330.3066,6902.0
2023-08-30 13:00:00,335.06,335.25,334.84,334.99,14823.0,330.3164,330.5037,330.0996,330.2474,14823.0
2023-08-30 13:30:00,335.07,335.17,334.7,334.7,7643.0,330.3263,330.4249,329.9615,329.9615,7643.0
2023-08-30 14:00:00,334.79,335.16,334.02,334.52,8711.0,330.0503,330.415,329.2912,329.7841,8711.0
2023-08-30 14:30:00,334.62,335.18,334.43,335.18,16171.0,329.8827,330.4347,329.6954,330.4347,16171.0
2023-08-30 15:00:00,335.18,335.35,334.95,335.1,10487.0,330.4347,330.6023,330.208,330.3559,10487.0
2023-08-30 15:30:00,335.08,335.3,334.38,334.67,64105.0,330.3362,330.553,329.6461,329.932,64105.0
2023-08-31 09:30:00,335.73,336.64,334.49,335.54,21169.0,330.977,331.8741,329.7545,330.7896,21169.0
2023-08-31 10:00:00,335.34,335.44,334.45,334.59,8128.0,330.5925,330.6911,329.7151,329.8531,8128.0
2023-08-31 10:30:00,334.8,334.8,334.08,334.08,4405.0,330.0601,330.0601,329.3503,329.3503,4405.0
2023-08-31 11:00:00,334.27,334.62,334.15,334.42,5889.0,329.5376,329.8827,329.4193,329.6855,5889.0
2023-08-31 11:30:00,334.49,334.67,334.15,334.59,6808.0,329.7545,329.932,329.4193,329.8531,6808.0
2023-08-31 12:00:00,334.5,335.0,334.5,334.51,5444.0,329.7644,330.2573,329.7644,329.7742,5444.0
2023-08-31 12:30:00,334.63,334.85,334.44,334.85,5849.0,329.8925,330.1094,329.7052,330.1094,5849.0
2023-08-31 13:00:00,334.85,334.87,334.67,334.67,2418.0,330.1094,330.1291,329.932,329.932,2418.0
2023-08-31 13:30:00,334.73,334.95,334.7,334.75,6515.0,329.9911,330.208,329.9615,330.0108,6515.0
2023-08-31 14:00:00,334.75,334.92,334.4,334.43,16166.0,330.0108,330.1784,329.6658,329.6954,16166.0
2023-08-31 14:30:00,334.42,334.51,333.79,333.88,24988.0,329.6855,329.7742,329.0644,329.1531,24988.0
2023-08-31 15:00:00,333.82,334.11,333.55,333.86,14449.0,329.094,329.3799,328.8278,329.1334,14449.0
2023-08-31 15:30:00,333.76,334.12,333.39,333.39,51596.0,329.0348,329.3897,328.6701,328.6701,51596.0
2023-09-01 09:30:00,335.35,336.34,335.35,335.82,15440.0,330.6023,331.5783,330.6023,331.0657,15440.0
2023-09-01 10:00:00,335.79,336.78,335.54,336.4,10520.0,331.0361,332.0121,330.7896,331.6375,10520.0
2023-09-01 10:30:00,336.63,336.96,336.02,336.37,7700.0,331.8642,332.1895,331.2628,331.6079,7700.0
2023-09-01 11:00:00,336.54,336.69,335.83,336.05,3221.0,331.7755,331.9234,331.0755,331.2924,3221.0
2023-09-01 11:30:00,336.06,336.07,335.04,335.53,6839.0,331.3023,331.3121,330.2967,330.7798,6839.0
2023-09-01 12:00:00,335.41,335.8,335.27,335.55,4148.0,330.6615,331.046,330.5235,330.7995,4148.0
2023-09-01 12:30:00,335.54,335.85,335.05,335.6,10876.0,330.7896,331.0953,330.3066,330.8488,10876.0
2023-09-01 13:00:00,335.54,335.95,335.31,335.87,6634.0,330.7896,331.1938,330.5629,331.115,6634.0
2023-09-01 13:30:00,335.74,335.74,335.32,335.4,8871.0,330.9868,330.9868,330.5728,330.6516,8871.0
2023-09-01 14:00:00,335.42,335.48,334.92,335.12,8569.0,330.6713,330.7305,330.1784,330.3756,8569.0
2023-09-01 14:30:00,335.13,335.3,334.98,335.12,8062.0,330.3854,330.553,330.2376,330.3756,8062.0
2023-09-01 15:00:00,335.15,335.31,334.8,334.95,9327.0,330.4052,330.5629,330.0601,330.208,9327.0
2023-09-01 15:30:00,334.95,335.22,334.18,334.39,49488.0,330.208,330.4742,329.4489,329.6559,49488.0
2023-09-05 09:30:00,334.34,335.6,333.02,334.57,30723.0,329.6066,330.8488,328.3053,329.8334,30723.0
2023-09-05 10:00:00,334.84,335.36,332.07,332.08,13461.0,330.0996,330.6122,327.3688,327.3786,13461.0
2023-09-05 10:30:00,332.03,332.23,330.95,331.52,17727.0,327.3293,327.5265,326.2646,326.8266,17727.0
2023-09-05 11:00:00,331.77,332.38,330.88,331.28,10926.0,327.073,327.6744,326.1956,326.59,10926.0
2023-09-05 11:30:00,331.24,331.64,330.97,331.25,5229.0,326.5505,326.9449,326.2843,326.5604,5229.0
2023-09-05 12:00:00,331.44,331.89,331.3,331.46,7626.0,326.7477,327.1913,326.6097,326.7674,7626.0
2023-09-05 12:30:00,331.46,331.71,331.28,331.45,5800.0,326.7674,327.0139,326.59,326.7575,5800.0
2023-09-05 13:00:00,331.29,331.29,330.02,330.02,5032.0,326.5998,326.5998,325.3478,325.3478,5032.0
2023-09-05 13:30:00,330.17,330.39,330.02,330.34,3766.0,325.4957,325.7126,325.3478,325.6633,3766.0
2023-09-05 14:00:00,330.45,330.55,329.94,330.41,8277.0,325.7717,325.8703,325.2689,325.7323,8277.0
2023-09-05 14:30:00,330.44,330.66,330.1,330.2,8170.0,325.7618,325.9787,325.4267,325.5252,8170.0
2023-09-05 15:00:00,330.35,330.46,329.63,330.2,13207.0,325.6731,325.7816,324.9633,325.5252,13207.0
2023-09-05 15:30:00,330.25,330.56,329.33,329.38,55231.0,325.5745,325.8801,324.6676,324.7168,55231.0
2023-09-06 09:30:00,328.75,330.6,327.65,330.6,8835.0,324.0958,325.9196,323.0113,325.9196,8835.0
2023-09-06 10:00:00,331.1,331.8,330.0,331.06,7836.0,326.4125,327.1026,325.3281,326.3731,7836.0
2023-09-06 10:30:00,331.2,331.4,330.58,331.03,6548.0,326.5111,326.7083,325.8999,326.3435,6548.0
2023-09-06 11:00:00,330.89,331.79,330.89,331.57,5557.0,326.2055,327.0927,326.2055,326.8758,5557.0
2023-09-06 11:30:00,331.45,331.78,331.11,331.65,18838.0,326.7575,327.0829,326.4224,326.9547,18838.0
2023-09-06 12:00:00,331.5,331.85,330.85,331.71,8029.0,326.8068,327.1519,326.166,327.0139,8029.0
2023-09-06 12:30:00,331.58,331.69,330.7,330.7,5693.0,326.8857,326.9941,326.0182,326.0182,5693.0
2023-09-06 13:00:00,330.71,331.15,330.48,331.13,6905.0,326.028,326.4618,325.8013,326.4421,6905.0
2023-09-06 13:30:00,331.13,331.19,330.64,331.1,11424.0,326.4421,326.5012,325.959,326.4125,11424.0
2023-09-06 14:00:00,331.2,331.72,331.02,331.33,7752.0,326.5111,327.0237,326.3336,326.6392,7752.0
2023-09-06 14:30:00,331.23,331.54,330.74,331.38,26697.0,326.5407,326.8463,326.0576,326.6885,26697.0
2023-09-06 15:00:00,331.35,331.54,330.95,331.54,13104.0,326.659,326.8463,326.2646,326.8463,13104.0
2023-09-06 15:30:00,331.46,331.75,331.05,331.68,72636.0,326.7674,327.0533,326.3632,326.9843,72636.0
2023-09-07 09:30:00,331.83,334.11,331.4,333.72,25961.0,327.1322,329.3799,326.7083,328.9954,25961.0
2023-09-07 10:00:00,333.68,333.88,331.41,332.31,19379.0,328.956,329.1531,326.7181,327.6054,19379.0
2023-09-07 10:30:00,332.45,334.13,332.45,334.07,22597.0,327.7434,329.3996,327.7434,329.3405,22597.0
2023-09-07 11:00:00,334.05,334.91,333.77,334.34,17102.0,329.3207,330.1686,329.0447,329.6066,17102.0
2023-09-07 11:30:00,334.25,334.79,333.94,334.03,11467.0,329.5179,330.0503,329.2123,329.301,11467.0
2023-09-07 12:00:00,334.15,335.12,334.1,334.25,11100.0,329.4193,330.3756,329.37,329.5179,11100.0
2023-09-07 12:30:00,334.41,334.77,334.02,334.5,9907.0,329.6756,330.0305,329.2912,329.7644,9907.0
2023-09-07 13:00:00,334.58,335.3,334.55,334.69,9997.0,329.8432,330.553,329.8137,329.9517,9997.0
2023-09-07 13:30:00,334.73,334.76,333.95,334.12,5144.0,329.9911,330.0207,329.2222,329.3897,5144.0
2023-09-07 14:00:00,334.21,334.34,333.8,333.96,9345.0,329.4785,329.6066,329.0743,329.232,9345.0
2023-09-07 14:30:00,334.1,334.24,333.64,334.17,9758.0,329.37,329.508,328.9165,329.439,9758.0
2023-09-07 15:00:00,334.17,334.68,334.0,334.25,9044.0,329.439,329.9418,329.2714,329.5179,9044.0
2023-09-07 15:30:00,334.15,334.69,333.96,334.51,36248.0,329.4193,329.9517,329.232,329.7742,36248.0
2023-09-08 09:30:00,334.8,335.84,334.4,335.84,18558.0,330.0601,331.0854,329.6658,331.0854,18558.0
2023-09-08 10:00:00,335.75,336.33,335.12,336.21,29068.0,330.9967,331.5685,330.3756,331.4502,29068.0
2023-09-08 10:30:00,336.22,336.22,335.63,335.77,9077.0,331.46,331.46,330.8784,331.0164,9077.0
2023-09-08 11:00:00,335.81,336.28,335.55,336.21,16817.0,331.0558,331.5192,330.7995,331.4502,16817.0
2023-09-08 11:30:00,336.31,336.33,335.51,335.75,14568.0,331.5487,331.5685,330.7601,330.9967,14568.0
2023-09-08 12:00:00,335.85,336.15,335.83,336.0,16529.0,331.0953,331.391,331.0755,331.2431,16529.0
2023-09-08 12:30:00,335.87,335.87,334.73,335.13,15307.0,331.115,331.115,329.9911,330.3854,15307.0
2023-09-08 13:00:00,335.19,335.44,334.59,334.76,9951.0,330.4446,330.6911,329.8531,330.0207,9951.0
2023-09-08 13:30:00,334.9,335.1,334.31,334.49,19113.0,330.1587,330.3559,329.5771,329.7545,19113.0
2023-09-08 14:00:00,334.5,334.56,333.61,333.82,14153.0,329.7644,329.8235,328.887,329.094,14153.0
2023-09-08 14:30:00,333.94,334.38,333.75,334.3,18177.0,329.2123,329.6461,329.025,329.5672,18177.0
2023-09-08 15:00:00,334.45,334.83,333.94,334.04,21792.0,329.7151,330.0897,329.2123,329.3109,21792.0
2023-09-08 15:30:00,334.03,334.49,333.28,333.55,111365.0,329.301,329.7545,328.5616,328.8278,111365.0
2023-09-11 09:30:00,334.2,336.04,333.25,335.44,23313.0,329.4686,331.2826,328.5321,330.6911,23313.0
2023-09-11 10:00:00,335.4,336.11,334.6,335.9,20151.0,330.6516,331.3516,329.8629,331.1445,20151.0
2023-09-11 10:30:00,336.02,336.13,334.17,334.56,8546.0,331.2628,331.3713,329.439,329.8235,8546.0
2023-09-11 11:00:00,334.73,334.74,333.65,334.31,22653.0,329.9911,330.001,328.9264,329.5771,22653.0
2023-09-11 11:30:00,334.36,335.31,334.11,335.13,9261.0,329.6263,330.5629,329.3799,330.3854,9261.0
2023-09-11 12:00:00,335.33,336.03,335.05,335.05,18760.0,330.5826,331.2727,330.3066,330.3066,18760.0
2023-09-11 12:30:00,334.97,335.04,333.6,334.59,22591.0,330.2277,330.2967,328.8771,329.8531,22591.0
2023-09-11 13:00:00,334.51,334.51,333.53,333.83,20837.0,329.7742,329.7742,328.8081,329.1038,20837.0
2023-09-11 13:30:00,333.85,334.13,332.72,333.14,22338.0,329.1236,329.3996,328.0096,328.4236,22338.0
2023-09-11 14:00:00,333.13,333.28,332.56,333.24,23412.0,328.4138,328.5616,327.8518,328.5222,23412.0
2023-09-11 14:30:00,333.24,333.96,333.05,333.96,37306.0,328.5222,329.232,328.3349,329.232,37306.0
2023-09-11 15:00:00,333.93,334.0,332.98,333.02,36608.0,329.2024,329.2714,328.2659,328.3053,36608.0
2023-09-11 15:30:00,333.14,333.54,332.32,333.2,85655.0,328.4236,328.818,327.6152,328.4828,85655.0
2023-09-12 09:30:00,332.2,334.31,331.5,332.12,30646.0,327.4969,329.5771,326.8068,327.4181,30646.0
2023-09-12 10:00:00,332.18,334.67,331.99,334.05,32148.0,327.4772,329.932,327.2899,329.3207,32148.0
2023-09-12 10:30:00,334.2,335.44,334.06,335.11,69309.0,329.4686,330.6911,329.3306,330.3657,69309.0
2023-09-12 11:00:00,335.09,335.26,334.39,334.48,21738.0,330.346,330.5136,329.6559,329.7446,21738.0
2023-09-12 11:30:00,334.46,334.87,334.33,334.7,15026.0,329.7249,330.1291,329.5968,329.9615,15026.0
2023-09-12 12:00:00,334.66,334.91,334.32,334.49,12263.0,329.9221,330.1686,329.5869,329.7545,12263.0
2023-09-12 12:30:00,334.26,335.12,334.26,334.94,8604.0,329.5278,330.3756,329.5278,330.1981,8604.0
2023-09-12 13:00:00,335.06,335.82,334.94,335.35,36673.0,330.3164,331.0657,330.1981,330.6023,36673.0
2023-09-12 13:30:00,335.55,336.41,335.44,336.38,11969.0,330.7995,331.6473,330.6911,331.6177,11969.0
2023-09-12 14:00:00,336.44,337.0,336.22,336.29,13562.0,331.6769,332.229,331.46,331.529,13562.0
2023-09-12 14:30:00,336.27,336.47,335.65,335.9,15421.0,331.5093,331.7065,330.8981,331.1445,15421.0
2023-09-12 15:00:00,335.81,335.81,334.4,334.69,24808.0,331.0558,331.0558,329.6658,329.9517,24808.0
2023-09-12 15:30:00,334.69,335.26,334.6,335.06,67258.0,329.9517,330.5136,329.8629,330.3164,67258.0
2023-09-13 09:30:00,335.43,338.0,335.27,337.42,35093.0,330.6812,333.2148,330.5235,332.643,35093.0
2023-09-13 10:00:00,337.45,337.67,335.9,336.16,36196.0,332.6726,332.8895,331.1445,331.4009,36196.0
2023-09-13 10:30:00,336.27,337.23,336.15,337.11,16016.0,331.5093,332.4557,331.391,332.3374,16016.0
2023-09-13 11:00:00,337.0,337.0,335.77,336.15,12488.0,332.229,332.229,331.0164,331.391,12488.0
2023-09-13 11:30:00,336.15,337.1,336.08,336.2,15255.0,331.391,332.3276,331.322,331.4403,15255.0
2023-09-13 12:00:00,336.2,336.36,335.22,336.05,10779.0,331.4403,331.598,330.4742,331.2924,10779.0
2023-09-13 12:30:00,336.09,336.62,336.0,336.29,12687.0,331.3319,331.8544,331.2431,331.529,12687.0
2023-09-13 13:00:00,336.38,336.5,335.65,335.71,10107.0,331.6177,331.736,330.8981,330.9572,10107.0
2023-09-13 13:30:00,335.67,336.11,335.66,335.8,5937.0,330.9178,331.3516,330.9079,331.046,5937.0
2023-09-13 14:00:00,335.82,335.83,335.13,335.41,19861.0,331.0657,331.0755,330.3854,330.6615,19861.0
2023-09-13 14:30:00,335.62,335.65,334.09,334.62,20226.0,330.8685,330.8981,329.3602,329.8827,20226.0
2023-09-13 15:00:00,334.66,335.06,334.21,334.43,50863.0,329.9221,330.3164,329.4785,329.6954,50863.0
2023-09-13 15:30:00,334.51,335.7,334.37,335.27,144934.0,329.7742,330.9474,329.6362,330.5235,144934.0
2023-09-14 09:30:00,337.59,337.99,335.52,335.53,26674.0,332.8106,333.205,330.7699,330.7798,26674.0
2023-09-14 10:00:00,335.53,335.56,334.41,335.42,47500.0,330.7798,330.8094,329.6756,330.6713,47500.0
2023-09-14 10:30:00,335.65,336.54,334.84,336.34,31040.0,330.8981,331.7755,330.0996,331.5783,31040.0
2023-09-14 11:00:00,336.34,336.49,335.15,335.66,13296.0,331.5783,331.7262,330.4052,330.9079,13296.0
2023-09-14 11:30:00,335.76,336.53,335.76,336.31,13124.0,331.0065,331.7656,331.0065,331.5487,13124.0
2023-09-14 12:00:00,336.52,337.83,336.49,337.83,9147.0,331.7558,333.0472,331.7262,333.0472,9147.0
2023-09-14 12:30:00,337.68,337.84,337.03,337.67,15552.0,332.8993,333.0571,332.2585,332.8895,15552.0
2023-09-14 13:00:00,337.67,337.71,337.37,337.55,4982.0,332.8895,332.9289,332.5937,332.7712,4982.0
2023-09-14 13:30:00,337.57,338.0,337.36,337.52,12195.0,332.7909,333.2148,332.5839,332.7416,12195.0
2023-09-14 14:00:00,337.51,338.03,337.49,337.94,11649.0,332.7318,333.2444,332.712,333.1557,11649.0
2023-09-14 14:30:00,337.99,338.48,337.95,338.42,12393.0,333.205,333.688,333.1655,333.6289,12393.0
2023-09-14 15:00:00,338.39,338.74,337.89,338.26,15927.0,333.5993,333.9443,333.1064,333.4711,15927.0
2023-09-14 15:30:00,338.27,338.86,337.96,338.81,68074.0,333.481,334.0626,333.1754,334.0133,68074.0
2023-09-15 09:30:00,336.68,338.98,334.05,338.69,179560.0,331.9135,334.1809,329.3207,333.895,179560.0
2023-09-15 10:00:00,338.96,339.45,337.57,337.67,17544.0,334.1612,334.6443,332.7909,332.8895,17544.0
2023-09-15 10:30:00,337.47,337.76,336.61,336.61,9506.0,332.6923,332.9782,331.8445,331.8445,9506.0
2023-09-15 11:00:00,336.49,336.81,336.02,336.81,9423.0,331.7262,332.0417,331.2628,332.0417,9423.0
2023-09-15 11:30:00,337.02,337.18,336.28,336.38,7340.0,332.2487,332.4064,331.5192,331.6177,7340.0
2023-09-15 12:00:00,336.84,336.9,336.44,336.64,6753.0,332.0712,332.1304,331.6769,331.8741,6753.0
2023-09-15 12:30:00,336.71,336.88,336.6,336.77,8175.0,331.9431,332.1107,331.8346,332.0022,8175.0
2023-09-15 13:00:00,336.61,336.61,335.71,335.82,6409.0,331.8445,331.8445,330.9572,331.0657,6409.0
2023-09-15 13:30:00,335.78,336.57,335.56,335.66,10162.0,331.0262,331.8051,330.8094,330.9079,10162.0
2023-09-15 14:00:00,335.61,335.61,334.54,335.06,14768.0,330.8586,330.8586,329.8038,330.3164,14768.0
2023-09-15 14:30:00,335.06,335.73,334.96,335.73,11146.0,330.3164,330.977,330.2179,330.977,11146.0
2023-09-15 15:00:00,335.74,335.74,334.49,334.63,33429.0,330.9868,330.9868,329.7545,329.8925,33429.0
2023-09-15 15:30:00,334.71,336.47,334.7,336.16,121000.0,329.9714,331.7065,329.9615,331.4009,121000.0
2023-09-18 09:30:00,336.09,338.73,333.12,338.45,22520.0,331.3319,333.9345,328.4039,333.6584,22520.0
2023-09-18 10:00:00,339.0,339.43,338.09,339.33,20791.0,334.2007,334.6246,333.3035,334.526,20791.0
2023-09-18 10:30:00,339.5,339.96,339.23,339.3,14360.0,334.6936,335.1471,334.4274,334.4964,14360.0
2023-09-18 11:00:00,339.25,339.96,338.41,339.82,16028.0,334.4471,335.1471,333.619,335.009,16028.0
2023-09-18 11:30:00,340.0,340.77,339.84,339.91,25036.0,335.1865,335.9456,335.0288,335.0978,25036.0
2023-09-18 12:00:00,340.01,340.43,339.79,339.96,13844.0,335.1964,335.6104,334.9795,335.1471,13844.0
2023-09-18 12:30:00,339.87,340.11,339.64,339.68,12148.0,335.0583,335.2949,334.8316,334.871,12148.0
2023-09-18 13:00:00,339.68,340.39,339.54,340.39,13778.0,334.871,335.571,334.733,335.571,13778.0
2023-09-18 13:30:00,340.53,340.65,340.06,340.32,10285.0,335.709,335.8273,335.2456,335.502,10285.0
2023-09-18 14:00:00,340.26,340.35,339.52,339.52,10429.0,335.4428,335.5315,334.7133,334.7133,10429.0
2023-09-18 14:30:00,339.6,340.03,339.31,339.73,10996.0,334.7922,335.2161,334.5063,334.9203,10996.0
2023-09-18 15:00:00,339.81,339.89,339.14,339.55,22146.0,334.9992,335.0781,334.3387,334.7429,22146.0
2023-09-18 15:30:00,339.42,339.63,338.56,339.33,75457.0,334.6147,334.8217,333.7669,334.526,75457.0
2023-09-19 09:30:00,339.92,341.0,339.0,341.0,11636.0,335.1076,336.1723,334.2007,336.1723,11636.0
2023-09-19 10:00:00,340.99,341.73,340.89,341.31,25492.0,336.1625,336.892,336.0639,336.478,25492.0
2023-09-19 10:30:00,341.37,342.2,340.87,340.94,13741.0,336.5371,337.3554,336.0442,336.1132,13741.0
2023-09-19 11:00:00,340.83,341.23,340.48,340.9,12056.0,336.0047,336.3991,335.6597,336.0738,12056.0
2023-09-19 11:30:00,340.85,341.39,340.51,341.22,13442.0,336.0245,336.5568,335.6893,336.3892,13442.0
2023-09-19 12:00:00,341.44,341.44,340.86,340.93,13773.0,336.6061,336.6061,336.0343,336.1033,13773.0
2023-09-19 12:30:00,340.94,341.29,339.96,340.11,9483.0,336.1132,336.4582,335.1471,335.2949,9483.0
2023-09-19 13:00:00,340.06,340.2,339.85,340.1,10286.0,335.2456,335.3837,335.0386,335.2851,10286.0
2023-09-19 13:30:00,340.27,341.24,340.26,340.9,12324.0,335.4527,336.4089,335.4428,336.0738,12324.0
2023-09-19 14:00:00,340.9,341.35,340.58,340.94,10501.0,336.0738,336.5174,335.7583,336.1132,10501.0
2023-09-19 14:30:00,340.99,341.35,340.76,341.11,13038.0,336.1625,336.5174,335.9357,336.2808,13038.0
2023-09-19 15:00:00,341.18,342.11,340.79,342.11,24402.0,336.3498,337.2666,335.9653,337.2666,24402.0
2023-09-19 15:30:00,342.18,342.4,341.28,341.32,48040.0,337.3356,337.5525,336.4484,336.4878,48040.0
2023-09-20 09:30:00,342.48,343.41,342.21,342.94,28710.0,337.6314,338.5482,337.3652,338.0849,28710.0
2023-09-20 10:00:00,342.52,342.88,341.82,342.27,17555.0,337.6708,338.0257,336.9807,337.4244,17555.0
2023-09-20 10:30:00,342.44,343.06,342.05,343.06,15965.0,337.592,338.2032,337.2075,338.2032,15965.0
2023-09-20 11:00:00,343.06,344.07,343.03,343.88,12031.0,338.2032,339.1989,338.1736,339.0116,12031.0
2023-09-20 11:30:00,343.86,344.07,343.2,343.25,9122.0,338.9919,339.1989,338.3412,338.3905,9122.0
2023-09-20 12:00:00,343.32,344.02,343.18,344.02,14765.0,338.4595,339.1496,338.3215,339.1496,14765.0
2023-09-20 12:30:00,344.18,344.53,344.18,344.34,7425.0,339.3073,339.6524,339.3073,339.4651,7425.0
2023-09-20 13:00:00,344.34,344.43,344.21,344.36,12177.0,339.4651,339.5538,339.3369,339.4848,12177.0
2023-09-20 13:30:00,344.37,344.68,343.76,344.65,15592.0,339.4946,339.8002,338.8933,339.7707,15592.0
2023-09-20 14:00:00,344.48,344.48,342.72,343.53,14741.0,339.6031,339.6031,337.868,338.6665,14741.0
2023-09-20 14:30:00,343.5,344.12,342.94,342.94,14287.0,338.6369,339.2482,338.0849,338.0849,14287.0
2023-09-20 15:00:00,343.07,343.26,342.18,343.1,11884.0,338.213,338.4003,337.3356,338.2426,11884.0
2023-09-20 15:30:00,342.99,343.01,341.46,341.91,53263.0,338.1342,338.1539,336.6258,337.0695,53263.0
2023-09-21 09:30:00,341.68,342.85,339.49,340.48,30943.0,336.8427,337.9962,334.6837,335.6597,30943.0
2023-09-21 10:00:00,340.57,340.8,339.17,339.8,33209.0,335.7484,335.9752,334.3682,334.9893,33209.0
2023-09-21 10:30:00,339.48,339.48,338.11,338.27,11413.0,334.6739,334.6739,333.3233,333.481,11413.0
2023-09-21 11:00:00,338.27,339.0,337.93,338.72,16661.0,333.481,334.2007,333.1458,333.9246,16661.0
2023-09-21 11:30:00,338.66,338.69,337.84,338.15,11864.0,333.8655,333.895,333.0571,333.3627,11864.0
2023-09-21 12:00:00,337.85,338.02,337.28,337.28,13003.0,333.0669,333.2345,332.505,332.505,13003.0
2023-09-21 12:30:00,337.26,337.6,336.95,337.28,15385.0,332.4853,332.8205,332.1797,332.505,15385.0
2023-09-21 13:00:00,337.14,338.11,336.96,338.0,27272.0,332.367,333.3233,332.1895,333.2148,27272.0
2023-09-21 13:30:00,337.99,338.36,337.52,337.66,10278.0,333.205,333.5697,332.7416,332.8796,10278.0
2023-09-21 14:00:00,337.72,338.05,337.59,337.72,17893.0,332.9388,333.2641,332.8106,332.9388,17893.0
2023-09-21 14:30:00,337.77,338.17,337.24,337.46,16945.0,332.9881,333.3824,332.4656,332.6825,16945.0
2023-09-21 15:00:00,337.44,337.55,336.95,337.03,33472.0,332.6627,332.7712,332.1797,332.2585,33472.0
2023-09-21 15:30:00,337.0,338.65,336.85,338.21,174356.0,332.229,333.8556,332.0811,333.4218,174356.0
2023-09-22 09:30:00,337.75,340.03,336.47,337.95,34590.0,332.9684,335.2161,331.7065,333.1655,34590.0
2023-09-22 10:00:00,337.96,338.91,336.75,338.91,41047.0,333.1754,334.1119,331.9825,334.1119,41047.0
2023-09-22 10:30:00,339.0,339.06,337.95,338.54,33908.0,334.2007,334.2598,333.1655,333.7472,33908.0
2023-09-22 11:00:00,338.69,338.78,337.61,338.26,23801.0,333.895,333.9838,332.8303,333.4711,23801.0
2023-09-22 11:30:00,338.5,338.5,337.59,337.63,18360.0,333.7077,333.7077,332.8106,332.8501,18360.0
2023-09-22 12:00:00,337.6,337.88,337.3,337.71,11446.0,332.8205,333.0965,332.5247,332.9289,11446.0
2023-09-22 12:30:00,337.77,337.98,337.58,337.75,12775.0,332.9881,333.1951,332.8008,332.9684,12775.0
2023-09-22 13:00:00,337.74,337.9,337.08,337.38,10079.0,332.9585,333.1162,332.3078,332.6036,10079.0
2023-09-22 13:30:00,337.28,337.35,336.53,337.33,11572.0,332.505,332.574,331.7656,332.5543,11572.0
2023-09-22 14:00:00,337.37,337.37,336.8,337.0,19394.0,332.5937,332.5937,332.0318,332.229,19394.0
2023-09-22 14:30:00,336.92,337.3,336.74,337.14,18969.0,332.1501,332.5247,331.9727,332.367,18969.0
2023-09-22 15:00:00,337.13,337.89,337.13,337.7,17402.0,332.3571,333.1064,332.3571,332.9191,17402.0
2023-09-22 15:30:00,337.69,337.76,335.79,335.92,68303.0,332.9092,332.9782,331.0361,331.1643,68303.0
2023-09-25 09:30:00,334.61,336.18,333.15,335.9,22227.0,329.8728,331.4206,328.4335,331.1445,22227.0
2023-09-25 10:00:00,336.03,336.04,335.05,335.22,16065.0,331.2727,331.2826,330.3066,330.4742,16065.0
2023-09-25 10:30:00,334.96,335.56,334.93,334.99,9371.0,330.2179,330.8094,330.1883,330.2474,9371.0
2023-09-25 11:00:00,335.1,336.2,334.82,336.06,13288.0,330.3559,331.4403,330.0798,331.3023,13288.0
2023-09-25 11:30:00,335.95,336.28,335.51,336.06,8556.0,331.1938,331.5192,330.7601,331.3023,8556.0
2023-09-25 12:00:00,335.93,336.17,335.77,336.11,10151.0,331.1741,331.4107,331.0164,331.3516,10151.0
2023-09-25 12:30:00,336.06,336.06,334.65,334.86,21637.0,331.3023,331.3023,329.9122,330.1193,21637.0
2023-09-25 13:00:00,334.85,335.56,334.71,334.97,8028.0,330.1094,330.8094,329.9714,330.2277,8028.0
2023-09-25 13:30:00,334.94,335.34,334.93,335.34,8823.0,330.1981,330.5925,330.1883,330.5925,8823.0
2023-09-25 14:00:00,335.49,335.63,335.11,335.13,11550.0,330.7403,330.8784,330.3657,330.3854,11550.0
2023-09-25 14:30:00,335.2,335.5,335.06,335.12,14868.0,330.4545,330.7502,330.3164,330.3756,14868.0
2023-09-25 15:00:00,335.08,335.42,334.85,335.25,21186.0,330.3362,330.6713,330.1094,330.5037,21186.0
2023-09-25 15:30:00,335.35,335.56,334.74,335.56,78011.0,330.6023,330.8094,330.001,330.8094,78011.0
2023-09-26 09:30:00,335.53,335.53,332.45,333.64,45672.0,330.7798,330.7798,327.7434,328.9165,45672.0
2023-09-26 10:00:00,333.7,333.7,331.72,332.44,13229.0,328.9757,328.9757,327.0237,327.7335,13229.0
2023-09-26 10:30:00,332.46,332.48,331.72,332.04,13336.0,327.7532,327.773,327.0237,327.3392,13336.0
2023-09-26 11:00:00,332.04,332.21,331.37,331.6,12573.0,327.3392,327.5068,326.6787,326.9054,12573.0
2023-09-26 11:30:00,331.67,331.96,330.69,331.01,12727.0,326.9744,327.2603,326.0083,326.3238,12727.0
2023-09-26 12:00:00,331.41,332.01,331.37,331.95,5091.0,326.7181,327.3096,326.6787,327.2505,5091.0
2023-09-26 12:30:00,332.06,332.5,331.84,332.28,6864.0,327.3589,327.7927,327.142,327.5758,6864.0
2023-09-26 13:00:00,332.37,332.93,332.12,332.75,5911.0,327.6645,328.2166,327.4181,328.0391,5911.0
2023-09-26 13:30:00,332.59,332.65,332.23,332.34,5736.0,327.8814,327.9406,327.5265,327.6349,5736.0
2023-09-26 14:00:00,332.24,332.24,331.47,331.69,8761.0,327.5364,327.5364,326.7773,326.9941,8761.0
2023-09-26 14:30:00,331.38,331.51,331.2,331.32,6718.0,326.6885,326.8167,326.5111,326.6294,6718.0
2023-09-26 15:00:00,331.3,331.51,331.02,331.32,15498.0,326.6097,326.8167,326.3336,326.6294,15498.0
2023-09-26 15:30:00,331.34,332.0,331.03,331.44,47192.0,326.6491,327.2998,326.3435,326.7477,47192.0
2023-09-27 09:30:00,331.47,333.51,331.03,331.27,19246.0,326.7773,328.7884,326.3435,326.5801,19246.0
2023-09-27 10:00:00,331.27,332.41,331.17,331.17,11719.0,326.5801,327.704,326.4815,326.4815,11719.0
2023-09-27 10:30:00,331.12,331.29,329.61,329.61,10957.0,326.4322,326.5998,324.9436,324.9436,10957.0
2023-09-27 11:00:00,329.56,329.76,329.19,329.31,12399.0,324.8943,325.0915,324.5295,324.6478,12399.0
2023-09-27 11:30:00,329.3,329.81,328.87,329.16,7785.0,324.638,325.1408,324.2141,324.5,7785.0
2023-09-27 12:00:00,329.15,329.34,328.07,328.73,9954.0,324.4901,324.6774,323.4254,324.0761,9954.0
2023-09-27 12:30:00,328.88,329.84,328.86,329.28,7781.0,324.2239,325.1703,324.2042,324.6183,7781.0
2023-09-27 13:00:00,329.28,329.42,327.87,327.88,11483.0,324.6183,324.7563,323.2282,323.2381,11483.0
2023-09-27 13:30:00,328.0,328.57,327.58,328.34,8552.0,323.3564,323.9183,322.9423,323.6916,8552.0
2023-09-27 14:00:00,328.34,328.96,328.0,328.96,15339.0,323.6916,324.3028,323.3564,324.3028,15339.0
2023-09-27 14:30:00,329.09,330.01,329.05,329.69,12816.0,324.431,325.3379,324.3915,325.0225,12816.0
2023-09-27 15:00:00,329.83,330.53,329.46,330.43,25534.0,325.1605,325.8506,324.7957,325.752,25534.0
2023-09-27 15:30:00,330.46,330.52,328.78,330.05,41107.0,325.7816,325.8407,324.1253,325.3774,41107.0
2023-09-28 09:30:00,330.63,332.97,329.79,332.18,13980.0,325.9492,328.256,325.121,327.4772,13980.0
2023-09-28 10:00:00,332.4,332.4,331.51,331.51,5669.0,327.6941,327.6941,326.8167,326.8167,5669.0
2023-09-28 10:30:00,331.14,331.73,330.73,331.19,10298.0,326.4519,327.0336,326.0477,326.5012,10298.0
2023-09-28 11:00:00,331.11,331.23,330.64,330.96,10486.0,326.4224,326.5407,325.959,326.2745,10486.0
2023-09-28 11:30:00,330.96,331.09,330.44,330.44,6155.0,326.2745,326.4026,325.7618,325.7618,6155.0
2023-09-28 12:00:00,330.29,330.48,330.0,330.48,5240.0,325.614,325.8013,325.3281,325.8013,5240.0
2023-09-28 12:30:00,330.5,330.72,329.54,329.71,9192.0,325.821,326.0379,324.8746,325.0422,9192.0
2023-09-28 13:00:00,329.89,329.95,329.48,329.62,3460.0,325.2196,325.2788,324.8154,324.9535,3460.0
2023-09-28 13:30:00,329.47,329.47,329.06,329.26,7016.0,324.8056,324.8056,324.4014,324.5985,7016.0
2023-09-28 14:00:00,329.32,329.83,329.31,329.54,5438.0,324.6577,325.1605,324.6478,324.8746,5438.0
2023-09-28 14:30:00,329.66,329.66,328.81,329.15,12292.0,324.9929,324.9929,324.1549,324.4901,12292.0
2023-09-28 15:00:00,329.14,330.12,329.09,330.01,20163.0,324.4802,325.4464,324.431,325.3379,20163.0
2023-09-28 15:30:00,329.88,330.08,329.13,329.36,49974.0,325.2098,325.4069,324.4704,324.6971,49974.0
2023-09-29 09:30:00,330.08,330.98,327.69,328.76,24717.0,325.4069,326.2942,323.0508,324.1056,24717.0
2023-09-29 10:00:00,328.63,330.17,328.1,328.21,10736.0,323.9775,325.4957,323.455,323.5634,10736.0
2023-09-29 10:30:00,328.03,329.39,327.91,328.81,8718.0,323.386,324.7267,323.2677,324.1549,8718.0
2023-09-29 11:00:00,328.96,328.97,326.78,327.22,14174.0,324.3028,324.3127,322.1537,322.5874,14174.0
2023-09-29 11:30:00,327.21,327.21,326.18,326.35,6808.0,322.5776,322.5776,321.5622,321.7297,6808.0
2023-09-29 12:00:00,326.26,326.86,325.93,326.78,10194.0,321.641,322.2325,321.3157,322.1537,10194.0
2023-09-29 12:30:00,326.86,327.14,325.57,325.8,8747.0,322.2325,322.5086,320.9608,321.1875,8747.0
2023-09-29 13:00:00,325.78,325.78,324.53,325.0,9795.0,321.1678,321.1678,319.9355,320.3989,9795.0
2023-09-29 13:30:00,324.94,325.75,324.42,324.42,5888.0,320.3397,321.1382,319.8271,319.8271,5888.0
2023-09-29 14:00:00,324.43,324.43,323.77,323.93,13064.0,319.8369,319.8369,319.1863,319.344,13064.0
2023-09-29 14:30:00,323.87,324.67,323.56,324.67,18911.0,319.2849,320.0735,318.9792,320.0735,18911.0
2023-09-29 15:00:00,324.85,325.06,324.09,324.25,16292.0,320.251,320.458,319.5017,319.6595,16292.0
2023-09-29 15:30:00,324.36,325.36,323.72,324.22,73764.0,319.7679,320.7538,319.137,319.6299,73764.0
2023-10-02 09:30:00,323.9,325.01,320.29,320.3,30119.0,319.3144,320.4087,315.7555,315.7654,30119.0
2023-10-02 10:00:00,320.33,322.15,319.7,321.58,20544.0,315.795,317.5892,315.1739,317.0273,20544.0
2023-10-02 10:30:00,321.42,322.0,321.32,321.75,16033.0,316.8695,317.4413,316.771,317.1949,16033.0
2023-10-02 11:00:00,321.99,322.17,320.23,321.83,16305.0,317.4315,317.6089,315.6964,317.2737,16305.0
2023-10-02 11:30:00,321.98,322.14,320.6,321.22,13382.0,317.4216,317.5793,316.0612,316.6724,13382.0
2023-10-02 12:00:00,321.08,321.36,320.44,320.97,14947.0,316.5344,316.8104,315.9034,316.4259,14947.0
2023-10-02 12:30:00,321.03,321.04,319.94,320.91,12012.0,316.4851,316.4949,315.4105,316.3668,12012.0
2023-10-02 13:00:00,320.93,321.49,320.58,321.26,17883.0,316.3865,316.9386,316.0414,316.7118,17883.0
2023-10-02 13:30:00,321.4,321.56,321.08,321.16,13965.0,316.8498,317.0076,316.5344,316.6132,13965.0
2023-10-02 14:00:00,321.25,321.58,320.84,320.84,22719.0,316.7019,317.0273,316.2978,316.2978,22719.0
2023-10-02 14:30:00,320.95,321.2,320.59,321.03,22777.0,316.4062,316.6527,316.0513,316.4851,22777.0
2023-10-02 15:00:00,321.05,321.13,320.46,320.96,27236.0,316.5048,316.5836,315.9231,316.4161,27236.0
2023-10-02 15:30:00,320.97,321.6,320.71,321.32,92721.0,316.4259,317.047,316.1696,316.771,92721.0
2023-10-03 09:30:00,321.13,322.28,321.13,321.9,18932.0,316.5836,317.7174,316.5836,317.3427,18932.0
2023-10-03 10:00:00,321.66,321.9,320.54,320.54,29198.0,317.1061,317.3427,316.002,316.002,29198.0
2023-10-03 10:30:00,320.56,320.56,319.6,320.18,21949.0,316.0217,316.0217,315.0753,315.6471,21949.0
2023-10-03 11:00:00,320.09,320.19,319.15,319.25,17867.0,315.5584,315.657,314.6317,314.7303,17867.0
2023-10-03 11:30:00,319.17,319.31,318.47,318.51,14247.0,314.6514,314.7894,313.9613,314.0007,14247.0
2023-10-03 12:00:00,318.62,320.22,318.51,320.22,19489.0,314.1092,315.6865,314.0007,315.6865,19489.0
2023-10-03 12:30:00,320.24,320.33,319.67,319.91,11687.0,315.7062,315.795,315.1443,315.3809,11687.0
2023-10-03 13:00:00,320.08,320.21,319.88,320.16,8157.0,315.5485,315.6767,315.3513,315.6274,8157.0
2023-10-03 13:30:00,320.17,320.29,319.01,319.02,24222.0,315.6372,315.7555,314.4937,314.5035,24222.0
2023-10-03 14:00:00,319.0,319.11,318.26,318.5,18224.0,314.4838,314.5922,313.7543,313.9909,18224.0
2023-10-03 14:30:00,318.48,319.08,318.33,318.95,23707.0,313.9712,314.5627,313.8233,314.4345,23707.0
2023-10-03 15:00:00,318.82,318.83,318.14,318.47,25910.0,314.3064,314.3162,313.636,313.9613,25910.0
2023-10-03 15:30:00,318.41,319.2,318.32,319.02,87719.0,313.9022,314.681,313.8134,314.5035,87719.0
2023-10-04 09:30:00,320.07,321.35,318.53,321.12,28995.0,315.5387,316.8005,314.0205,316.5738,28995.0
2023-10-04 10:00:00,321.18,321.42,320.39,320.94,13227.0,316.6329,316.8695,315.8541,316.3963,13227.0
2023-10-04 10:30:00,320.83,321.58,319.87,320.54,22222.0,316.2879,317.0273,315.3415,316.002,22222.0
2023-10-04 11:00:00,320.57,322.19,320.54,322.13,12672.0,316.0316,317.6286,316.002,317.5695,12672.0
2023-10-04 11:30:00,322.1,322.34,321.53,322.34,8913.0,317.5399,317.7765,316.978,317.7765,8913.0
2023-10-04 12:00:00,322.4,322.75,321.96,322.69,11501.0,317.8357,318.1807,317.4019,318.1216,11501.0
2023-10-04 12:30:00,322.85,323.68,322.82,323.13,16141.0,318.2793,319.0975,318.2497,318.5553,16141.0
2023-10-04 13:00:00,323.3,323.43,322.63,322.63,16046.0,318.7229,318.8511,318.0624,318.0624,16046.0
2023-10-04 13:30:00,322.74,322.8,321.88,322.04,13326.0,318.1709,318.23,317.323,317.4808,13326.0
2023-10-04 14:00:00,322.04,322.41,321.54,322.32,13178.0,317.4808,317.8455,316.9878,317.7568,13178.0
2023-10-04 14:30:00,322.31,322.95,321.89,322.88,10351.0,317.7469,318.3779,317.3329,318.3089,10351.0
2023-10-04 15:00:00,323.09,323.96,322.56,323.78,28207.0,318.5159,319.3736,317.9934,319.1961,28207.0
2023-10-04 15:30:00,323.98,325.43,323.95,324.92,108867.0,319.3933,320.8228,319.3637,320.32,108867.0
2023-10-05 09:30:00,325.64,327.98,325.64,326.93,28278.0,321.0298,323.3367,321.0298,322.3015,28278.0
2023-10-05 10:00:00,327.07,327.62,326.7,327.19,25624.0,322.4396,322.9818,322.0748,322.5579,25624.0
2023-10-05 10:30:00,326.96,327.49,326.0,326.43,17160.0,322.3311,322.8536,321.3847,321.8086,17160.0
2023-10-05 11:00:00,326.06,326.08,325.04,325.04,14948.0,321.4439,321.4636,320.4383,320.4383,14948.0
2023-10-05 11:30:00,325.01,325.34,324.31,324.96,21177.0,320.4087,320.734,319.7186,320.3594,21177.0
2023-10-05 12:00:00,324.95,326.18,324.95,325.88,5763.0,320.3496,321.5622,320.3496,321.2664,5763.0
2023-10-05 12:30:00,326.06,326.07,324.75,324.9,14485.0,321.4439,321.4537,320.1524,320.3003,14485.0
2023-10-05 13:00:00,324.85,325.3,324.85,325.17,5908.0,320.251,320.6946,320.251,320.5665,5908.0
2023-10-05 13:30:00,325.18,325.77,325.06,325.54,9458.0,320.5763,321.158,320.458,320.9312,9458.0
2023-10-05 14:00:00,325.72,325.72,325.15,325.41,11451.0,321.1087,321.1087,320.5467,320.8031,11451.0
2023-10-05 14:30:00,325.51,325.93,325.39,325.93,11403.0,320.9016,321.3157,320.7833,321.3157,11403.0
2023-10-05 15:00:00,326.07,326.35,325.97,326.35,5516.0,321.4537,321.7297,321.3551,321.7297,5516.0
2023-10-05 15:30:00,326.38,326.5,325.68,325.95,45411.0,321.7593,321.8776,321.0692,321.3354,45411.0
2023-10-06 09:30:00,326.06,327.18,324.88,325.59,13789.0,321.4439,322.548,320.2806,320.9805,13789.0
2023-10-06 10:00:00,325.32,325.68,324.75,325.66,12321.0,320.7143,321.0692,320.1524,321.0495,12321.0
2023-10-06 10:30:00,325.71,326.41,325.24,325.24,10414.0,321.0988,321.7889,320.6355,320.6355,10414.0
2023-10-06 11:00:00,325.15,327.11,324.93,326.89,16394.0,320.5467,322.479,320.3299,322.2621,16394.0
2023-10-06 11:30:00,327.02,327.9,327.02,327.9,8320.0,322.3903,323.2578,322.3903,323.2578,8320.0
2023-10-06 12:00:00,328.11,328.12,326.88,327.13,13137.0,323.4648,323.4747,322.2522,322.4987,13137.0
2023-10-06 12:30:00,327.08,327.32,326.89,327.17,7525.0,322.4494,322.686,322.2621,322.5381,7525.0
2023-10-06 13:00:00,327.24,327.92,327.23,327.74,9866.0,322.6071,323.2775,322.5973,323.1001,9866.0
2023-10-06 13:30:00,327.82,328.27,327.5,328.12,6793.0,323.1789,323.6226,322.8635,323.4747,6793.0
2023-10-06 14:00:00,328.14,328.61,327.86,328.61,11308.0,323.4944,323.9578,323.2184,323.9578,11308.0
2023-10-06 14:30:00,328.59,328.67,327.9,327.99,18059.0,323.938,324.0169,323.2578,323.3465,18059.0
2023-10-06 15:00:00,328.13,328.14,327.63,328.06,10064.0,323.4845,323.4944,322.9916,323.4155,10064.0
2023-10-06 15:30:00,328.2,328.34,326.74,326.92,62525.0,323.5536,323.6916,322.1142,322.2917,62525.0
2023-10-09 09:30:00,325.57,326.57,325.15,325.15,15442.0,320.9608,321.9466,320.5467,320.5467,15442.0
2023-10-09 10:00:00,325.82,326.13,325.25,326.0,13070.0,321.2073,321.5129,320.6453,321.3847,13070.0
2023-10-09 10:30:00,325.87,325.99,324.62,325.2,11140.0,321.2565,321.3748,320.0242,320.596,11140.0
2023-10-09 11:00:00,325.27,325.79,325.11,325.71,12730.0,320.665,321.1777,320.5073,321.0988,12730.0
2023-10-09 11:30:00,325.63,326.09,325.45,325.94,12384.0,321.0199,321.4734,320.8425,321.3256,12384.0
2023-10-09 12:00:00,326.07,326.74,325.79,325.97,12841.0,321.4537,322.1142,321.1777,321.3551,12841.0
2023-10-09 12:30:00,326.03,326.26,325.32,325.52,6044.0,321.4143,321.641,320.7143,320.9115,6044.0
2023-10-09 13:00:00,325.48,325.82,325.27,325.68,4270.0,320.8721,321.2073,320.665,321.0692,4270.0
2023-10-09 13:30:00,325.82,327.03,325.72,326.94,10939.0,321.2073,322.4001,321.1087,322.3114,10939.0
2023-10-09 14:00:00,327.05,327.48,326.86,327.29,11273.0,322.4198,322.8437,322.2325,322.6564,11273.0
2023-10-09 14:30:00,327.33,327.86,327.03,327.43,17575.0,322.6959,323.2184,322.4001,322.7945,17575.0
2023-10-09 15:00:00,327.48,327.86,326.72,327.02,28831.0,322.8437,323.2184,322.0945,322.3903,28831.0
2023-10-09 15:30:00,326.95,327.63,326.58,327.54,64962.0,322.3213,322.9916,321.9565,322.9029,64962.0
2023-10-10 09:30:00,327.69,327.69,324.52,326.28,30615.0,323.0508,323.0508,319.9257,321.6607,30615.0
2023-10-10 10:00:00,325.95,326.4,324.85,325.41,43489.0,321.3354,321.779,320.251,320.8031,43489.0
2023-10-10 10:30:00,325.29,325.55,322.86,322.88,38381.0,320.6848,320.9411,318.2892,318.3089,38381.0
2023-10-10 11:00:00,322.86,324.12,322.84,324.03,21542.0,318.2892,319.5313,318.2694,319.4426,21542.0
2023-10-10 11:30:00,323.98,325.2,323.98,324.58,36142.0,319.3933,320.596,319.3933,319.9848,36142.0
2023-10-10 12:00:00,324.71,326.05,324.68,325.71,17836.0,320.113,321.434,320.0834,321.0988,17836.0
2023-10-10 12:30:00,325.67,325.84,324.7,324.8,38543.0,321.0594,321.227,320.1031,320.2017,38543.0
2023-10-10 13:00:00,324.87,325.2,324.18,324.93,24132.0,320.2707,320.596,319.5905,320.3299,24132.0
2023-10-10 13:30:00,324.93,325.44,324.92,325.23,12270.0,320.3299,320.8326,320.32,320.6256,12270.0
2023-10-10 14:00:00,325.25,325.42,324.73,325.1,20247.0,320.6453,320.8129,320.1327,320.4974,20247.0
2023-10-10 14:30:00,325.13,325.28,324.39,324.46,23005.0,320.527,320.6749,319.7975,319.8665,23005.0
2023-10-10 15:00:00,324.43,325.01,324.26,324.47,33068.0,319.8369,320.4087,319.6693,319.8764,33068.0
2023-10-10 15:30:00,324.43,325.59,324.43,325.55,105353.0,319.8369,320.9805,319.8369,320.9411,105353.0
2023-10-11 09:30:00,325.65,327.21,325.13,326.62,14001.0,321.0397,322.5776,320.527,321.9959,14001.0
2023-10-11 10:00:00,326.9,326.9,325.64,326.0,15384.0,322.272,322.272,321.0298,321.3847,15384.0
2023-10-11 10:30:00,326.15,326.65,326.02,326.04,12934.0,321.5326,322.0255,321.4044,321.4241,12934.0
2023-10-11 11:00:00,326.04,326.47,325.05,325.21,21061.0,321.4241,321.848,320.4482,320.6059,21061.0
2023-10-11 11:30:00,325.22,326.02,324.95,325.1,16244.0,320.6157,321.4044,320.3496,320.4974,16244.0
2023-10-11 12:00:00,324.97,324.97,323.95,324.32,10363.0,320.3693,320.3693,319.3637,319.7285,10363.0
2023-10-11 12:30:00,324.38,324.87,324.37,324.76,7965.0,319.7876,320.2707,319.7778,320.1623,7965.0
2023-10-11 13:00:00,324.88,324.98,324.47,324.71,10054.0,320.2806,320.3791,319.8764,320.113,10054.0
2023-10-11 13:30:00,324.63,324.92,324.41,324.87,7329.0,320.0341,320.32,319.8172,320.2707,7329.0
2023-10-11 14:00:00,324.87,325.82,324.81,325.65,7487.0,320.2707,321.2073,320.2115,321.0397,7487.0
2023-10-11 14:30:00,325.65,326.04,325.5,325.56,14826.0,321.0397,321.4241,320.8918,320.9509,14826.0
2023-10-11 15:00:00,325.68,326.34,325.68,326.02,15885.0,321.0692,321.7199,321.0692,321.4044,15885.0
2023-10-11 15:30:00,326.01,327.54,325.96,327.23,80681.0,321.3946,322.9029,321.3453,322.5973,80681.0
2023-10-12 09:30:00,327.31,329.22,325.39,326.25,21119.0,322.6762,324.5591,320.7833,321.6312,21119.0
2023-10-12 10:00:00,325.62,326.99,325.29,326.26,18522.0,321.0101,322.3607,320.6848,321.641,18522.0
2023-10-12 10:30:00,326.06,326.5,325.85,326.33,17399.0,321.4439,321.8776,321.2368,321.71,17399.0
2023-10-12 11:00:00,326.34,327.41,326.15,326.72,17493.0,321.7199,322.7747,321.5326,322.0945,17493.0
2023-10-12 11:30:00,326.63,327.26,326.45,327.02,13836.0,322.0058,322.6269,321.8283,322.3903,13836.0
2023-10-12 12:00:00,327.23,328.0,327.16,327.64,9823.0,322.5973,323.3564,322.5283,323.0015,9823.0
2023-10-12 12:30:00,327.61,327.94,327.08,327.74,12367.0,322.9719,323.2972,322.4494,323.1001,12367.0
2023-10-12 13:00:00,327.55,327.58,326.08,326.21,29264.0,322.9128,322.9423,321.4636,321.5917,29264.0
2023-10-12 13:30:00,326.19,326.19,324.7,324.71,14195.0,321.572,321.572,320.1031,320.113,14195.0
2023-10-12 14:00:00,324.79,324.95,323.72,323.77,37319.0,320.1918,320.3496,319.137,319.1863,37319.0
2023-10-12 14:30:00,323.68,323.73,322.51,322.66,42025.0,319.0975,319.1468,317.9441,318.092,42025.0
2023-10-12 15:00:00,322.99,323.92,322.67,323.9,47904.0,318.4173,319.3341,318.1018,319.3144,47904.0
2023-10-12 15:30:00,323.9,324.9,323.83,324.39,50438.0,319.3144,320.3003,319.2454,319.7975,50438.0
2023-10-13 09:30:00,325.1,328.23,325.1,327.6,27558.0,320.4974,323.5831,320.4974,322.962,27558.0
2023-10-13 10:00:00,327.44,328.13,326.68,327.3,20209.0,322.8043,323.4845,322.0551,322.6663,20209.0
2023-10-13 10:30:00,327.23,327.23,325.43,325.5,18234.0,322.5973,322.5973,320.8228,320.8918,18234.0
2023-10-13 11:00:00,325.43,325.8,324.77,325.75,19010.0,320.8228,321.1875,320.1721,321.1382,19010.0
2023-10-13 11:30:00,325.94,326.63,325.46,325.5,11515.0,321.3256,322.0058,320.8523,320.8918,11515.0
2023-10-13 12:00:00,325.42,327.09,325.42,327.0,7640.0,320.8129,322.4593,320.8129,322.3705,7640.0
2023-10-13 12:30:00,327.0,327.25,326.07,326.14,10008.0,322.3705,322.617,321.4537,321.5227,10008.0
2023-10-13 13:00:00,326.04,326.27,324.97,325.01,18461.0,321.4241,321.6509,320.3693,320.4087,18461.0
2023-10-13 13:30:00,324.93,326.18,324.64,325.59,23971.0,320.3299,321.5622,320.044,320.9805,23971.0
2023-10-13 14:00:00,325.67,326.11,325.46,325.59,16909.0,321.0594,321.4931,320.8523,320.9805,16909.0
2023-10-13 14:30:00,325.58,326.16,325.27,325.99,20490.0,320.9706,321.5424,320.665,321.3748,20490.0
2023-10-13 15:00:00,325.88,326.17,325.32,325.48,29619.0,321.2664,321.5523,320.7143,320.8721,29619.0
2023-10-13 15:30:00,325.56,326.19,324.77,326.11,121917.0,320.9509,321.572,320.1721,321.4931,121917.0
2023-10-16 09:30:00,327.73,327.84,325.45,326.36,25169.0,323.0902,323.1987,320.8425,321.7396,25169.0
2023-10-16 10:00:00,326.38,327.34,325.6,327.05,23376.0,321.7593,322.7057,320.9904,322.4198,23376.0
2023-10-16 10:30:00,327.48,329.11,327.48,328.93,10511.0,322.8437,324.4507,322.8437,324.2732,10511.0
2023-10-16 11:00:00,329.06,329.42,327.83,328.2,17105.0,324.4014,324.7563,323.1888,323.5536,17105.0
2023-10-16 11:30:00,328.15,328.29,325.99,326.53,31790.0,323.5043,323.6423,321.3748,321.9072,31790.0
2023-10-16 12:00:00,326.64,326.87,325.64,326.57,22815.0,322.0156,322.2424,321.0298,321.9466,22815.0
2023-10-16 12:30:00,326.61,327.01,326.06,326.41,18647.0,321.9861,322.3804,321.4439,321.7889,18647.0
2023-10-16 13:00:00,326.57,327.22,325.66,326.46,17558.0,321.9466,322.5874,321.0495,321.8382,17558.0
2023-10-16 13:30:00,326.3,326.73,326.14,326.19,16339.0,321.6805,322.1044,321.5227,321.572,16339.0
2023-10-16 14:00:00,326.27,326.56,325.82,325.89,18263.0,321.6509,321.9368,321.2073,321.2763,18263.0
2023-10-16 14:30:00,325.94,326.97,325.94,326.97,14535.0,321.3256,322.341,321.3256,322.341,14535.0
2023-10-16 15:00:00,327.08,327.6,326.97,327.46,9150.0,322.4494,322.962,322.341,322.824,9150.0
2023-10-16 15:30:00,327.42,328.19,327.22,327.72,66852.0,322.7846,323.5437,322.5874,323.0804,66852.0
2023-10-17 09:30:00,325.95,328.24,324.78,327.31,29630.0,321.3354,323.593,320.182,322.6762,29630.0
2023-10-17 10:00:00,327.64,328.59,327.37,328.3,12901.0,323.0015,323.938,322.7353,323.6521,12901.0
2023-10-17 10:30:00,328.32,328.64,327.24,327.63,12333.0,323.6719,323.9873,322.6071,322.9916,12333.0
2023-10-17 11:00:00,327.72,328.38,327.37,327.97,11394.0,323.0804,323.731,322.7353,323.3268,11394.0
2023-10-17 11:30:00,327.82,329.13,327.77,328.61,18218.0,323.1789,324.4704,323.1296,323.9578,18218.0
2023-10-17 12:00:00,328.64,328.89,328.1,328.66,17841.0,323.9873,324.2338,323.455,324.007,17841.0
2023-10-17 12:30:00,328.76,328.83,327.43,327.45,15517.0,324.1056,324.1746,322.7945,322.8142,15517.0
2023-10-17 13:00:00,327.37,327.5,326.86,327.3,11812.0,322.7353,322.8635,322.2325,322.6663,11812.0
2023-10-17 13:30:00,327.3,327.34,326.6,326.6,20773.0,322.6663,322.7057,321.9762,321.9762,20773.0
2023-10-17 14:00:00,326.69,326.92,326.17,326.47,17730.0,322.0649,322.2917,321.5523,321.848,17730.0
2023-10-17 14:30:00,326.44,326.59,325.98,326.42,17037.0,321.8185,321.9663,321.365,321.7988,17037.0
2023-10-17 15:00:00,326.44,327.14,326.44,326.97,25100.0,321.8185,322.5086,321.8185,322.341,25100.0
2023-10-17 15:30:00,326.92,327.61,326.31,327.51,95970.0,322.2917,322.9719,321.6903,322.8733,95970.0
2023-10-18 09:30:00,327.33,328.22,325.75,326.52,16478.0,322.6959,323.5733,321.1382,321.8973,16478.0
2023-10-18 10:00:00,326.54,327.67,326.0,326.58,14801.0,321.9171,323.0311,321.3847,321.9565,14801.0
2023-10-18 10:30:00,326.42,327.1,326.18,326.62,25833.0,321.7988,322.4691,321.5622,321.9959,25833.0
2023-10-18 11:00:00,326.84,327.15,326.32,326.63,14366.0,322.2128,322.5184,321.7002,322.0058,14366.0
2023-10-18 11:30:00,326.58,326.75,325.93,325.96,12810.0,321.9565,322.1241,321.3157,321.3453,12810.0
2023-10-18 12:00:00,325.93,326.8,325.26,325.38,17207.0,321.3157,322.1734,320.6552,320.7735,17207.0
2023-10-18 12:30:00,325.38,325.79,325.25,325.39,14362.0,320.7735,321.1777,320.6453,320.7833,14362.0
2023-10-18 13:00:00,325.38,326.61,325.12,326.22,9921.0,320.7735,321.9861,320.5172,321.6016,9921.0
2023-10-18 13:30:00,326.21,326.34,325.38,326.2,10384.0,321.5917,321.7199,320.7735,321.5819,10384.0
2023-10-18 14:00:00,326.25,326.55,325.46,325.56,18930.0,321.6312,321.9269,320.8523,320.9509,18930.0
2023-10-18 14:30:00,325.55,325.97,325.16,325.39,28033.0,320.9411,321.3551,320.5566,320.7833,28033.0
2023-10-18 15:00:00,325.28,325.61,324.9,325.2,31760.0,320.6749,321.0002,320.3003,320.596,31760.0
2023-10-18 15:30:00,325.21,325.79,324.44,325.0,100395.0,320.6059,321.1777,319.8468,320.3989,100395.0
2023-10-19 09:30:00,325.7,326.77,322.77,324.79,18328.0,321.0889,322.1438,318.2004,320.1918,18328.0
2023-10-19 10:00:00,324.61,324.92,320.84,321.8,20631.0,320.0144,320.32,316.2978,317.2442,20631.0
2023-10-19 10:30:00,321.64,322.09,320.21,320.8,21731.0,317.0864,317.5301,315.6767,316.2583,21731.0
2023-10-19 11:00:00,320.86,321.94,320.76,321.54,19062.0,316.3175,317.3822,316.2189,316.9878,19062.0
2023-10-19 11:30:00,321.44,322.06,321.05,321.69,14836.0,316.8893,317.5005,316.5048,317.1357,14836.0
2023-10-19 12:00:00,321.57,323.23,321.03,321.3,35357.0,317.0174,318.6539,316.4851,316.7512,35357.0
2023-10-19 12:30:00,321.35,322.13,319.76,322.13,20225.0,316.8005,317.5695,315.233,317.5695,20225.0
2023-10-19 13:00:00,322.16,322.82,321.86,322.0,15110.0,317.5991,318.2497,317.3033,317.4413,15110.0
2023-10-19 13:30:00,322.0,322.26,320.48,320.97,10256.0,317.4413,317.6977,315.9429,316.4259,10256.0
2023-10-19 14:00:00,320.97,321.48,320.63,320.7,19880.0,316.4259,316.9287,316.0907,316.1597,19880.0
2023-10-19 14:30:00,320.63,320.63,319.38,319.96,25048.0,316.0907,316.0907,314.8584,315.4302,25048.0
2023-10-19 15:00:00,319.93,320.14,318.8,318.82,30537.0,315.4006,315.6077,314.2866,314.3064,30537.0
2023-10-19 15:30:00,318.98,320.0,318.67,318.91,63391.0,314.4641,315.4696,314.1585,314.3951,63391.0
2023-10-20 09:30:00,319.71,320.85,316.1,316.24,82548.0,315.1838,316.3076,311.6249,311.7629,82548.0
2023-10-20 10:00:00,316.05,316.87,315.03,315.56,23143.0,311.5756,312.384,310.57,311.0925,23143.0
2023-10-20 10:30:00,315.64,316.55,314.87,316.1,18753.0,311.1714,312.0685,310.4123,311.6249,18753.0
2023-10-20 11:00:00,316.04,316.89,315.98,316.63,16329.0,311.5657,312.4037,311.5066,312.1474,16329.0
2023-10-20 11:30:00,315.98,316.62,315.29,316.58,16739.0,311.5066,312.1375,310.8263,312.0981,16739.0
2023-10-20 12:00:00,316.58,316.58,315.29,315.99,12781.0,312.0981,312.0981,310.8263,311.5164,12781.0
2023-10-20 12:30:00,315.9,317.19,315.83,317.0,12154.0,311.4277,312.6994,311.3587,312.5121,12154.0
2023-10-20 13:00:00,316.97,316.98,315.56,316.28,11209.0,312.4825,312.4924,311.0925,311.8023,11209.0
2023-10-20 13:30:00,316.45,316.88,315.78,316.4,9937.0,311.9699,312.3938,311.3094,311.9206,9937.0
2023-10-20 14:00:00,316.41,316.64,315.78,315.94,9881.0,311.9305,312.1572,311.3094,311.4671,9881.0
2023-10-20 14:30:00,315.87,316.36,315.2,315.49,12880.0,311.3981,311.8812,310.7376,311.0235,12880.0
2023-10-20 15:00:00,315.3,315.57,314.76,315.3,15762.0,310.8362,311.1024,310.3038,310.8362,15762.0
2023-10-20 15:30:00,315.27,315.35,313.77,314.02,72399.0,310.8066,310.8855,309.3278,309.5743,72399.0
2023-10-23 09:30:00,313.69,316.07,312.96,314.19,20061.0,309.249,311.5953,308.5293,309.7419,20061.0
2023-10-23 10:00:00,314.07,314.45,313.04,313.16,14533.0,309.6236,309.9982,308.6082,308.7265,14533.0
2023-10-23 10:30:00,313.21,313.55,312.7,312.86,11552.0,308.7758,309.111,308.273,308.4307,11552.0
2023-10-23 11:00:00,312.97,314.01,312.61,313.75,7303.0,308.5392,309.5644,308.1843,309.3081,7303.0
2023-10-23 11:30:00,313.85,314.36,313.53,314.36,11083.0,309.4067,309.9095,309.0912,309.9095,11083.0
2023-10-23 12:00:00,314.29,314.34,313.48,314.04,11632.0,309.8405,309.8898,309.042,309.594,11632.0
2023-10-23 12:30:00,313.99,314.57,313.82,314.56,10228.0,309.5447,310.1165,309.3771,310.1067,10228.0
2023-10-23 13:00:00,314.59,314.82,313.36,313.62,11200.0,310.1362,310.363,308.9237,309.18,11200.0
2023-10-23 13:30:00,313.55,313.88,313.01,313.02,16249.0,309.111,309.4363,308.5786,308.5885,16249.0
2023-10-23 14:00:00,312.99,313.29,312.69,313.29,12967.0,308.5589,308.8546,308.2631,308.8546,12967.0
2023-10-23 14:30:00,313.38,314.18,313.21,314.15,25661.0,308.9434,309.732,308.7758,309.7025,25661.0
2023-10-23 15:00:00,314.21,314.4,313.15,313.15,18403.0,309.7616,309.9489,308.7166,308.7166,18403.0
2023-10-23 15:30:00,313.07,314.0,312.96,313.48,46805.0,308.6378,309.5546,308.5293,309.042,46805.0
2023-10-24 09:30:00,314.48,318.68,314.38,318.15,30943.0,310.0278,314.1683,309.9292,313.6458,30943.0
2023-10-24 10:00:00,318.24,319.03,317.49,318.81,25682.0,313.7346,314.5134,312.9952,314.2965,25682.0
2023-10-24 10:30:00,318.72,320.46,318.34,319.96,17274.0,314.2078,315.9231,313.8331,315.4302,17274.0
2023-10-24 11:00:00,319.84,320.11,319.05,319.76,22608.0,315.3119,315.5781,314.5331,315.233,22608.0
2023-10-24 11:30:00,319.81,320.35,319.39,319.66,16891.0,315.2823,315.8147,314.8683,315.1345,16891.0
2023-10-24 12:00:00,319.96,320.07,318.45,318.45,13085.0,315.4302,315.5387,313.9416,313.9416,13085.0
2023-10-24 12:30:00,318.5,319.06,318.2,318.88,19048.0,313.9909,314.543,313.6951,314.3655,19048.0
2023-10-24 13:00:00,318.78,319.45,318.29,318.46,13265.0,314.2669,314.9274,313.7839,313.9514,13265.0
2023-10-24 13:30:00,318.53,318.75,318.11,318.23,13484.0,314.0205,314.2373,313.6064,313.7247,13484.0
2023-10-24 14:00:00,318.49,318.94,318.08,318.91,12517.0,313.981,314.4247,313.5768,314.3951,12517.0
2023-10-24 14:30:00,318.95,320.12,318.95,319.7,9246.0,314.4345,315.5879,314.4345,315.1739,9246.0
2023-10-24 15:00:00,319.75,320.29,319.69,320.23,7613.0,315.2232,315.7555,315.164,315.6964,7613.0
2023-10-24 15:30:00,320.23,320.37,319.57,319.73,70346.0,315.6964,315.8344,315.0457,315.2035,70346.0
2023-10-25 09:30:00,320.83,322.69,318.81,319.86,51807.0,316.2879,318.1216,314.2965,315.3316,51807.0
2023-10-25 10:00:00,320.62,322.37,320.05,321.84,21485.0,316.0809,317.8061,315.5189,317.2836,21485.0
2023-10-25 10:30:00,321.85,323.75,321.67,323.36,22490.0,317.2935,319.1666,317.116,318.7821,22490.0
2023-10-25 11:00:00,323.56,324.23,323.23,324.15,18992.0,318.9792,319.6398,318.6539,319.5609,18992.0
2023-10-25 11:30:00,324.15,324.3,323.01,323.13,27557.0,319.5609,319.7088,318.437,318.5553,27557.0
2023-10-25 12:00:00,323.07,323.1,321.62,321.89,16319.0,318.4962,318.5258,317.0667,317.3329,16319.0
2023-10-25 12:30:00,321.94,322.38,321.41,321.42,20045.0,317.3822,317.816,316.8597,316.8695,20045.0
2023-10-25 13:00:00,321.48,321.74,321.13,321.13,10322.0,316.9287,317.185,316.5836,316.5836,10322.0
2023-10-25 13:30:00,321.0,321.0,320.55,320.74,10982.0,316.4555,316.4555,316.0119,316.1992,10982.0
2023-10-25 14:00:00,320.65,320.94,320.52,320.89,12852.0,316.1104,316.3963,315.9823,316.347,12852.0
2023-10-25 14:30:00,320.87,321.01,320.42,320.67,17058.0,316.3273,316.4653,315.8837,316.1302,17058.0
2023-10-25 15:00:00,320.69,320.87,320.38,320.74,25813.0,316.1499,316.3273,315.8443,316.1992,25813.0
2023-10-25 15:30:00,320.67,320.74,319.32,319.65,72788.0,316.1302,316.1992,314.7993,315.1246,72788.0
2023-10-26 09:30:00,320.24,327.68,319.73,326.55,55144.0,315.7062,323.0409,315.2035,321.9269,55144.0
2023-10-26 10:00:00,326.44,326.65,323.77,324.82,25363.0,321.8185,322.0255,319.1863,320.2214,25363.0
2023-10-26 10:30:00,325.04,325.18,323.52,323.65,30131.0,320.4383,320.5763,318.9398,319.068,30131.0
2023-10-26 11:00:00,323.32,323.73,322.26,323.73,20233.0,318.7426,319.1468,317.6977,319.1468,20233.0
2023-10-26 11:30:00,323.57,324.27,323.21,323.7,22891.0,318.9891,319.6792,318.6342,319.1173,22891.0
2023-10-26 12:00:00,323.73,323.83,322.43,322.82,18463.0,319.1468,319.2454,317.8652,318.2497,18463.0
2023-10-26 12:30:00,323.09,323.29,321.65,322.25,16139.0,318.5159,318.7131,317.0963,317.6878,16139.0
2023-10-26 13:00:00,322.19,322.92,321.71,322.33,17756.0,317.6286,318.3483,317.1554,317.7667,17756.0
2023-10-26 13:30:00,322.22,323.15,321.92,322.8,14405.0,317.6582,318.5751,317.3625,318.23,14405.0
2023-10-26 14:00:00,322.8,322.99,321.49,321.69,29272.0,318.23,318.4173,316.9386,317.1357,29272.0
2023-10-26 14:30:00,321.6,322.4,321.5,322.1,43394.0,317.047,317.8357,316.9484,317.5399,43394.0
2023-10-26 15:00:00,322.1,322.4,320.34,320.67,39027.0,317.5399,317.8357,315.8048,316.1302,39027.0
2023-10-26 15:30:00,320.59,320.78,319.36,319.82,120906.0,316.0513,316.2386,314.8387,315.2922,120906.0
2023-10-27 09:30:00,309.01,313.04,300.41,310.08,253476.0,304.6352,308.6082,296.157,305.6901,253476.0
2023-10-27 10:00:00,309.73,310.88,307.9,308.62,314592.0,305.345,306.4788,303.5409,304.2508,314592.0
2023-10-27 10:30:00,308.91,309.63,307.7,309.54,76922.0,304.5367,305.2465,303.3438,305.1577,76922.0
2023-10-27 11:00:00,309.55,310.34,308.88,310.07,37267.0,305.1676,305.9464,304.5071,305.6802,37267.0
2023-10-27 11:30:00,310.06,310.29,309.29,309.64,24619.0,305.6704,305.8971,304.9113,305.2563,24619.0
2023-10-27 12:00:00,309.74,310.7,309.31,309.88,94047.0,305.3549,306.3013,304.931,305.4929,94047.0
2023-10-27 12:30:00,309.92,310.52,309.27,309.31,52097.0,305.5324,306.1239,304.8916,304.931,52097.0
2023-10-27 13:00:00,309.3,309.69,307.55,307.56,32168.0,304.9211,305.3056,303.1959,303.2058,32168.0
2023-10-27 13:30:00,307.76,308.28,306.82,307.5,21190.0,303.4029,303.9156,302.4762,303.1466,21190.0
2023-10-27 14:00:00,307.49,307.74,305.01,305.07,40476.0,303.1368,303.3832,300.6919,300.751,40476.0
2023-10-27 14:30:00,305.0,307.51,304.97,306.56,49117.0,300.682,303.1565,300.6524,302.2199,49117.0
2023-10-27 15:00:00,306.71,307.41,306.12,307.25,45810.0,302.3678,303.0579,301.7861,302.9002,45810.0
2023-10-27 15:30:00,307.42,307.78,306.38,306.9,176969.0,303.0677,303.4226,302.0425,302.5551,176969.0
2023-10-30 09:30:00,307.21,308.06,302.31,304.92,68514.0,302.8607,303.6987,298.0301,300.6031,68514.0
2023-10-30 10:00:00,305.12,306.98,304.48,306.98,62746.0,300.8003,302.634,300.1694,302.634,62746.0
2023-10-30 10:30:00,306.95,307.67,305.43,305.71,60962.0,302.6044,303.3142,301.1059,301.382,60962.0
2023-10-30 11:00:00,305.77,306.57,305.58,305.97,23044.0,301.4411,302.2298,301.2538,301.6383,23044.0
2023-10-30 11:30:00,305.87,308.26,305.86,308.1,30186.0,301.5397,303.8959,301.5298,303.7381,30186.0
2023-10-30 12:00:00,308.12,308.52,307.96,308.27,23668.0,303.7578,304.1522,303.6001,303.9057,23668.0
2023-10-30 12:30:00,308.38,308.42,307.62,307.87,20351.0,304.0142,304.0536,303.2649,303.5114,20351.0
2023-10-30 13:00:00,307.96,308.57,307.7,308.0,28335.0,303.6001,304.2015,303.3438,303.6395,28335.0
2023-10-30 13:30:00,308.04,308.08,306.8,307.3,16503.0,303.679,303.7184,302.4565,302.9494,16503.0
2023-10-30 14:00:00,307.38,307.46,306.87,306.98,25918.0,303.0283,303.1072,302.5255,302.634,25918.0
2023-10-30 14:30:00,306.97,307.47,306.92,307.18,25033.0,302.6241,303.117,302.5748,302.8311,25033.0
2023-10-30 15:00:00,307.25,308.83,307.19,308.76,60878.0,302.9002,304.4578,302.841,304.3888,60878.0
2023-10-30 15:30:00,308.76,309.63,308.61,308.72,199381.0,304.3888,305.2465,304.2409,304.3493,199381.0
2023-10-31 09:30:00,310.16,310.46,306.73,308.22,66594.0,306.3767,306.6731,302.9886,304.4604,66594.0
2023-10-31 10:00:00,308.04,309.92,307.52,309.26,35847.0,304.2826,306.1397,303.7689,305.4877,35847.0
2023-10-31 10:30:00,309.45,309.89,307.69,307.77,25280.0,305.6754,306.11,303.9369,304.0159,25280.0
2023-10-31 11:00:00,307.88,308.36,307.73,308.29,30247.0,304.1245,304.5987,303.9764,304.5295,30247.0
2023-10-31 11:30:00,308.13,309.27,307.96,309.27,21230.0,304.3715,305.4976,304.2036,305.4976,21230.0
2023-10-31 12:00:00,309.36,309.64,308.49,308.67,19643.0,305.5865,305.8631,304.7271,304.9049,19643.0
2023-10-31 12:30:00,308.92,309.6,308.81,309.31,27277.0,305.1519,305.8236,305.0432,305.5371,27277.0
2023-10-31 13:00:00,309.37,310.12,309.35,310.12,25344.0,305.5964,306.3372,305.5766,306.3372,25344.0
2023-10-31 13:30:00,310.19,310.5,310.01,310.49,40733.0,306.4064,306.7126,306.2286,306.7027,40733.0
2023-10-31 14:00:00,310.5,310.6,309.8,309.94,33148.0,306.7126,306.8114,306.0211,306.1594,33148.0
2023-10-31 14:30:00,309.78,310.15,309.5,309.83,38931.0,306.0014,306.3669,305.7248,306.0508,38931.0
2023-10-31 15:00:00,309.78,309.85,309.3,309.36,36234.0,306.0014,306.0705,305.5272,305.5865,36234.0
2023-10-31 15:30:00,309.3,309.59,308.73,309.5,222452.0,305.5272,305.8137,304.9642,305.7248,222452.0
2023-11-01 09:30:00,310.63,311.35,309.54,311.22,22078.0,306.841,307.5522,305.7643,307.4238,22078.0
2023-11-01 10:00:00,311.42,312.74,311.41,312.13,34167.0,307.6214,308.9253,307.6115,308.3227,34167.0
2023-11-01 10:30:00,312.34,312.7,311.78,312.16,22072.0,308.5301,308.8858,307.977,308.3523,22072.0
2023-11-01 11:00:00,312.27,312.79,312.1,312.53,15350.0,308.461,308.9747,308.2931,308.7178,15350.0
2023-11-01 11:30:00,312.66,312.87,311.8,311.9,11694.0,308.8462,309.0537,307.9967,308.0955,11694.0
2023-11-01 12:00:00,311.82,311.84,310.09,310.14,18511.0,308.0165,308.0362,306.3076,306.357,18511.0
2023-11-01 12:30:00,310.2,310.56,310.17,310.38,11250.0,306.4162,306.7719,306.3866,306.5941,11250.0
2023-11-01 13:00:00,310.38,310.51,309.5,309.97,28602.0,306.5941,306.7225,305.7248,306.1891,28602.0
2023-11-01 13:30:00,309.97,310.3,309.65,309.97,13991.0,306.1891,306.515,305.873,306.1891,13991.0
2023-11-01 14:00:00,310.13,310.91,309.84,310.38,39909.0,306.3471,307.1176,306.0606,306.5941,39909.0
2023-11-01 14:30:00,310.51,311.51,310.07,311.1,25407.0,306.7225,307.7103,306.2878,307.3053,25407.0
2023-11-01 15:00:00,311.28,312.23,311.2,311.32,39904.0,307.4831,308.4215,307.4041,307.5226,39904.0
2023-11-01 15:30:00,311.33,312.21,310.96,311.75,109917.0,307.5325,308.4017,307.167,307.9473,109917.0
2023-11-02 09:30:00,311.99,314.39,310.75,313.92,31503.0,308.1844,310.5551,306.9595,310.0909,31503.0
2023-11-02 10:00:00,313.74,316.4,313.74,315.81,26523.0,309.9131,312.5406,309.9131,311.9578,26523.0
2023-11-02 10:30:00,315.8,317.48,315.75,317.48,14246.0,311.9479,313.6074,311.8986,313.6074,14246.0
2023-11-02 11:00:00,317.68,317.75,316.03,316.08,25417.0,313.805,313.8742,312.1751,312.2245,25417.0
2023-11-02 11:30:00,315.94,316.67,315.3,315.3,24827.0,312.0862,312.8073,311.454,311.454,24827.0
2023-11-02 12:00:00,315.58,317.46,315.55,317.41,18285.0,311.7306,313.5877,311.701,313.5383,18285.0
2023-11-02 12:30:00,317.41,318.03,317.3,317.74,20270.0,313.5383,314.1507,313.4296,313.8643,20270.0
2023-11-02 13:00:00,317.64,319.0,317.5,319.0,11468.0,313.7655,315.1089,313.6272,315.1089,11468.0
2023-11-02 13:30:00,319.05,319.24,318.69,318.98,21975.0,315.1583,315.346,314.8027,315.0892,21975.0
2023-11-02 14:00:00,319.06,319.09,318.16,318.5,20652.0,315.1682,315.1978,314.2792,314.615,20652.0
2023-11-02 14:30:00,318.44,319.37,318.44,319.13,23378.0,314.5557,315.4744,314.5557,315.2373,23378.0
2023-11-02 15:00:00,319.06,319.82,319.06,319.74,24790.0,315.1682,315.9189,315.1682,315.8399,24790.0
2023-11-02 15:30:00,319.75,321.3,319.48,321.25,157322.0,315.8498,317.3809,315.5831,317.3315,157322.0
2023-11-03 09:30:00,322.95,323.38,320.32,320.32,87761.0,319.0107,319.4355,316.4128,316.4128,87761.0
2023-11-03 10:00:00,320.79,322.07,320.0,321.28,14245.0,316.8771,318.1415,316.0967,317.3611,14245.0
2023-11-03 10:30:00,321.29,321.67,320.59,320.89,24631.0,317.371,317.7463,316.6795,316.9759,24631.0
2023-11-03 11:00:00,321.09,321.1,319.85,320.43,43743.0,317.1734,317.1833,315.9485,316.5215,43743.0
2023-11-03 11:30:00,320.43,321.68,320.42,321.59,21462.0,316.5215,317.7562,316.5116,317.6673,21462.0
2023-11-03 12:00:00,321.66,322.91,321.58,322.79,23944.0,317.7365,318.9712,317.6574,318.8527,23944.0
2023-11-03 12:30:00,322.79,323.32,322.55,323.02,25479.0,318.8527,319.3762,318.6156,319.0799,25479.0
2023-11-03 13:00:00,323.03,323.38,322.45,323.12,16769.0,319.0898,319.4355,318.5168,319.1787,16769.0
2023-11-03 13:30:00,323.26,323.35,322.83,322.98,11869.0,319.3169,319.4058,318.8922,319.0404,11869.0
2023-11-03 14:00:00,322.91,323.45,322.84,323.23,18087.0,318.9712,319.5046,318.9021,319.2873,18087.0
2023-11-03 14:30:00,323.17,323.8,323.1,323.53,16490.0,319.228,319.8504,319.1589,319.5837,16490.0
2023-11-03 15:00:00,323.44,324.0,323.37,323.71,23435.0,319.4948,320.0479,319.4256,319.7615,23435.0
2023-11-03 15:30:00,323.64,324.11,322.98,323.19,83804.0,319.6923,320.1566,319.0404,319.2478,83804.0
2023-11-06 09:30:00,324.01,324.85,321.25,322.57,17008.0,320.0578,320.8876,317.3315,318.6354,17008.0
2023-11-06 10:00:00,322.44,322.66,321.28,322.65,21320.0,318.5069,318.7243,317.3611,318.7144,21320.0
2023-11-06 10:30:00,322.74,323.29,322.6,323.19,13998.0,318.8033,319.3466,318.665,319.2478,13998.0
2023-11-06 11:00:00,323.38,324.26,323.16,323.81,14105.0,319.4355,320.3047,319.2182,319.8602,14105.0
2023-11-06 11:30:00,323.62,324.36,323.5,324.36,7883.0,319.6726,320.4035,319.554,320.4035,7883.0
2023-11-06 12:00:00,324.44,324.66,324.19,324.63,10860.0,320.4826,320.6999,320.2356,320.6702,10860.0
2023-11-06 12:30:00,324.6,325.06,324.41,325.06,14022.0,320.6406,321.095,320.4529,321.095,14022.0
2023-11-06 13:00:00,325.09,325.56,324.79,325.54,16196.0,321.1246,321.5889,320.8283,321.5691,16196.0
2023-11-06 13:30:00,325.49,325.85,325.16,325.33,25463.0,321.5197,321.8754,321.1938,321.3617,25463.0
2023-11-06 14:00:00,325.36,325.53,324.13,324.79,22215.0,321.3913,321.5593,320.1763,320.8283,22215.0
2023-11-06 14:30:00,324.79,325.16,324.49,324.56,22903.0,320.8283,321.1938,320.5319,320.6011,22903.0
2023-11-06 15:00:00,324.56,324.83,324.13,324.83,31705.0,320.6011,320.8678,320.1763,320.8678,31705.0
2023-11-06 15:30:00,324.79,325.58,324.4,325.58,85631.0,320.8283,321.6086,320.443,321.6086,85631.0
2023-11-07 09:30:00,325.83,326.87,324.66,325.71,16170.0,321.8556,322.8829,320.6999,321.7371,16170.0
2023-11-07 10:00:00,325.87,326.14,325.24,326.11,12937.0,321.8951,322.1618,321.2728,322.1322,12937.0
2023-11-07 10:30:00,326.07,326.92,325.97,326.57,12895.0,322.0927,322.9323,321.9939,322.5866,12895.0
2023-11-07 11:00:00,326.69,326.85,325.4,325.51,18300.0,322.7051,322.8632,321.4308,321.5395,18300.0
2023-11-07 11:30:00,325.5,325.87,325.24,325.64,20675.0,321.5296,321.8951,321.2728,321.6679,20675.0
2023-11-07 12:00:00,325.56,325.76,324.86,325.14,14150.0,321.5889,321.7865,320.8974,321.174,14150.0
2023-11-07 12:30:00,325.1,325.21,324.84,325.0,17244.0,321.1345,321.2432,320.8777,321.0357,17244.0
2023-11-07 13:00:00,324.92,325.43,324.72,325.29,18449.0,320.9567,321.4605,320.7591,321.3222,18449.0
2023-11-07 13:30:00,325.23,325.85,325.23,325.63,7844.0,321.2629,321.8754,321.2629,321.658,7844.0
2023-11-07 14:00:00,325.63,325.78,325.1,325.34,14407.0,321.658,321.8062,321.1345,321.3716,14407.0
2023-11-07 14:30:00,325.32,325.55,325.03,325.22,17764.0,321.3518,321.579,321.0654,321.253,17764.0
2023-11-07 15:00:00,325.29,325.94,325.24,325.85,32913.0,321.3222,321.9643,321.2728,321.8754,32913.0
2023-11-07 15:30:00,325.77,326.57,325.57,326.35,84387.0,321.7963,322.5866,321.5988,322.3693,84387.0
2023-11-08 09:30:00,326.23,326.93,324.32,326.71,26714.0,322.2507,322.9422,320.364,322.7249,26714.0
2023-11-08 10:00:00,326.75,328.36,326.53,328.34,17898.0,322.7644,324.3547,322.5471,324.335,17898.0
2023-11-08 10:30:00,328.33,328.43,327.6,328.36,21692.0,324.3251,324.4239,323.604,324.3547,21692.0
2023-11-08 11:00:00,328.37,328.91,327.64,328.39,17523.0,324.3646,324.898,323.6435,324.3844,17523.0
2023-11-08 11:30:00,328.27,328.27,326.28,326.51,21951.0,324.2658,324.2658,322.3001,322.5273,21951.0
2023-11-08 12:00:00,326.36,326.44,325.57,326.37,22589.0,322.3791,322.4582,321.5988,322.389,22589.0
2023-11-08 12:30:00,326.56,326.67,326.09,326.61,13423.0,322.5767,322.6854,322.1124,322.6261,13423.0
2023-11-08 13:00:00,326.63,327.08,326.34,326.92,9434.0,322.6458,323.0904,322.3594,322.9323,9434.0
2023-11-08 13:30:00,326.92,327.06,326.39,326.93,16009.0,322.9323,323.0706,322.4088,322.9422,16009.0
2023-11-08 14:00:00,327.07,327.36,326.96,327.27,6754.0,323.0805,323.3669,322.9718,323.278,6754.0
2023-11-08 14:30:00,327.52,327.73,327.4,327.51,16202.0,323.525,323.7324,323.4064,323.5151,16202.0
2023-11-08 15:00:00,327.52,327.92,326.88,327.81,12558.0,323.525,323.9201,322.8928,323.8114,12558.0
2023-11-08 15:30:00,327.72,328.3,327.29,327.6,57099.0,323.7225,324.2955,323.2978,323.604,57099.0
2023-11-09 09:30:00,328.32,329.8,325.56,329.66,15409.0,324.3152,325.7772,321.5889,325.6389,15409.0
2023-11-09 10:00:00,329.63,331.45,329.63,330.39,21706.0,325.6092,327.407,325.6092,326.36,21706.0
2023-11-09 10:30:00,330.15,330.24,329.88,330.19,9912.0,326.1229,326.2118,325.8562,326.1624,9912.0
2023-11-09 11:00:00,330.19,331.31,330.13,330.7,13810.0,326.1624,327.2688,326.1031,326.6662,13810.0
2023-11-09 11:30:00,330.68,331.35,330.68,331.3,13797.0,326.6464,327.3083,326.6464,327.2589,13797.0
2023-11-09 12:00:00,331.49,331.62,330.78,331.62,14483.0,327.4466,327.575,326.7452,327.575,14483.0
2023-11-09 12:30:00,331.6,332.45,330.95,332.02,17483.0,327.5552,328.3948,326.9131,327.9701,17483.0
2023-11-09 13:00:00,331.9,332.14,330.75,331.73,18140.0,327.8516,328.0886,326.7156,327.6836,18140.0
2023-11-09 13:30:00,331.83,331.83,331.32,331.63,10180.0,327.7824,327.7824,327.2786,327.5849,10180.0
2023-11-09 14:00:00,331.51,332.81,331.21,332.53,23778.0,327.4663,328.7505,327.17,328.4739,23778.0
2023-11-09 14:30:00,332.69,332.78,331.85,331.94,19310.0,328.6319,328.7208,327.8022,327.8911,19310.0
2023-11-09 15:00:00,332.0,332.74,331.97,332.0,23645.0,327.9503,328.6813,327.9207,327.9503,23645.0
2023-11-09 15:30:00,332.09,332.35,331.35,331.84,85998.0,328.0392,328.2961,327.3083,327.7923,85998.0
2023-11-10 09:30:00,333.29,333.39,331.17,331.62,12057.0,329.2246,329.3234,327.1305,327.575,12057.0
2023-11-10 10:00:00,331.57,332.34,331.27,331.69,4275.0,327.5256,328.2862,327.2292,327.6441,4275.0
2023-11-10 10:30:00,331.47,332.32,331.23,332.23,5935.0,327.4268,328.2664,327.1897,328.1775,5935.0
2023-11-10 11:00:00,332.27,333.54,332.25,333.0,23156.0,328.217,329.4716,328.1973,328.9381,23156.0
2023-11-10 11:30:00,333.06,333.07,332.47,332.72,7055.0,328.9974,329.0073,328.4146,328.6616,7055.0
2023-11-10 12:00:00,332.99,333.24,332.04,332.31,8014.0,328.9283,329.1752,327.9898,328.2566,8014.0
2023-11-10 12:30:00,332.3,333.02,332.21,333.0,19816.0,328.2467,328.9579,328.1578,328.9381,19816.0
2023-11-10 13:00:00,333.01,333.01,331.97,332.46,11657.0,328.948,328.948,327.9207,328.4047,11657.0
2023-11-10 13:30:00,332.51,333.44,332.46,333.31,12886.0,328.4541,329.3728,328.4047,329.2444,12886.0
2023-11-10 14:00:00,333.25,333.37,332.68,333.35,18677.0,329.1851,329.3036,328.622,329.2839,18677.0
2023-11-10 14:30:00,333.34,333.4,332.54,333.01,19365.0,329.274,329.3333,328.4838,328.948,19365.0
2023-11-10 15:00:00,333.01,333.31,332.65,333.27,30503.0,328.948,329.2444,328.5924,329.2048,30503.0
2023-11-10 15:30:00,333.22,334.15,333.22,333.99,91411.0,329.1555,330.0741,329.1555,329.9161,91411.0
2023-11-13 09:30:00,334.04,335.78,332.79,335.78,22926.0,329.9655,331.6842,328.7307,331.6842,22926.0
2023-11-13 10:00:00,335.73,336.2,334.88,335.88,18520.0,331.6348,332.0991,330.7952,331.783,18520.0
2023-11-13 10:30:00,335.43,335.84,335.18,335.21,9311.0,331.3385,331.7435,331.0915,331.1212,9311.0
2023-11-13 11:00:00,335.29,335.37,333.5,334.38,43312.0,331.2002,331.2792,329.432,330.3013,43312.0
2023-11-13 11:30:00,334.18,334.28,332.76,333.84,38591.0,330.1037,330.2025,328.7011,329.7679,38591.0
2023-11-13 12:00:00,333.94,334.14,333.06,333.33,20915.0,329.8667,330.0642,328.9974,329.2641,20915.0
2023-11-13 12:30:00,333.06,333.71,333.0,333.62,15692.0,328.9974,329.6395,328.9381,329.5506,15692.0
2023-11-13 13:00:00,333.61,333.74,333.01,333.16,25046.0,329.5407,329.6691,328.948,329.0962,25046.0
2023-11-13 13:30:00,333.23,333.84,332.73,333.84,9290.0,329.1653,329.7679,328.6714,329.7679,9290.0
2023-11-13 14:00:00,333.86,334.4,333.75,334.33,19002.0,329.7876,330.3211,329.679,330.2519,19002.0
2023-11-13 14:30:00,334.33,334.83,334.24,334.28,8503.0,330.2519,330.7458,330.163,330.2025,8503.0
2023-11-13 15:00:00,334.31,334.85,334.15,334.29,9844.0,330.2322,330.7656,330.0741,330.2124,9844.0
2023-11-13 15:30:00,334.13,334.2,333.41,333.61,66934.0,330.0544,330.1235,329.3431,329.5407,66934.0
2023-11-14 09:30:00,332.98,334.85,331.62,331.78,32583.0,328.9184,330.7656,327.575,327.733,32583.0
2023-11-14 10:00:00,331.75,334.28,331.74,334.22,21081.0,327.7034,330.2025,327.6935,330.1433,21081.0
2023-11-14 10:30:00,334.24,334.72,333.69,334.49,21908.0,330.163,330.6372,329.6197,330.41,21908.0
2023-11-14 11:00:00,334.3,334.64,333.63,334.57,23244.0,330.2223,330.5581,329.5605,330.489,23244.0
2023-11-14 11:30:00,334.51,334.51,333.32,333.59,26460.0,330.4297,330.4297,329.2542,329.5209,26460.0
2023-11-14 12:00:00,333.72,334.01,333.0,333.53,30744.0,329.6494,329.9358,328.9381,329.4617,30744.0
2023-11-14 12:30:00,333.54,333.58,333.11,333.21,14980.0,329.4716,329.5111,329.0468,329.1456,14980.0
2023-11-14 13:00:00,333.22,333.56,332.89,333.25,21728.0,329.1555,329.4913,328.8295,329.1851,21728.0
2023-11-14 13:30:00,333.4,333.74,333.26,333.26,19820.0,329.3333,329.6691,329.195,329.195,19820.0
2023-11-14 14:00:00,333.07,333.38,332.72,333.33,18908.0,329.0073,329.3135,328.6616,329.2641,18908.0
2023-11-14 14:30:00,333.37,334.56,333.37,334.5,64665.0,329.3036,330.4791,329.3036,330.4198,64665.0
2023-11-14 15:00:00,334.44,335.2,334.24,334.59,35426.0,330.3606,331.1113,330.163,330.5087,35426.0
2023-11-14 15:30:00,334.59,334.82,333.18,333.39,92711.0,330.5087,330.7359,329.1159,329.3234,92711.0
2023-11-15 09:30:00,332.64,334.99,330.2,332.44,38626.0,328.5825,330.9039,326.1723,328.385,38626.0
2023-11-15 10:00:00,332.44,332.63,331.26,331.26,40230.0,328.385,328.5727,327.2194,327.2194,40230.0
2023-11-15 10:30:00,331.35,331.71,330.44,330.57,32053.0,327.3083,327.6639,326.4094,326.5378,32053.0
2023-11-15 11:00:00,330.56,331.14,330.31,331.08,24224.0,326.5279,327.1008,326.281,327.0416,24224.0
2023-11-15 11:30:00,330.96,331.67,330.58,331.43,31740.0,326.923,327.6244,326.5477,327.3873,31740.0
2023-11-15 12:00:00,331.55,331.56,330.6,331.19,29631.0,327.5058,327.5157,326.5674,327.1502,29631.0
2023-11-15 12:30:00,331.17,331.37,330.54,330.58,27633.0,327.1305,327.328,326.5081,326.5477,27633.0
2023-11-15 13:00:00,330.68,331.38,330.48,330.6,55761.0,326.6464,327.3379,326.4489,326.5674,55761.0
2023-11-15 13:30:00,330.72,331.3,330.62,330.99,28871.0,326.686,327.2589,326.5872,326.9527,28871.0
2023-11-15 14:00:00,330.98,331.39,330.76,331.14,41865.0,326.9428,327.3478,326.7255,327.1008,41865.0
2023-11-15 14:30:00,331.23,331.26,330.46,330.82,38716.0,327.1897,327.2194,326.4291,326.7847,38716.0
2023-11-15 15:00:00,330.8,330.87,330.51,330.64,30727.0,326.765,326.8341,326.4785,326.6069,30727.0
2023-11-15 15:30:00,330.65,330.91,329.3,329.74,107456.0,326.6168,326.8736,325.2833,325.7179,107456.0
2023-11-16 09:30:00,331.1,333.82,330.57,333.8,58469.0,327.0613,329.7481,326.5378,329.7284,58469.0
2023-11-16 10:00:00,333.6,334.4,333.35,333.64,28306.0,329.5308,330.3211,329.2839,329.5703,28306.0
2023-11-16 10:30:00,333.61,334.49,333.29,334.29,35168.0,329.5407,330.41,329.2246,330.2124,35168.0
2023-11-16 11:00:00,334.15,334.32,333.09,333.6,24791.0,330.0741,330.242,329.027,329.5308,24791.0
2023-11-16 11:30:00,333.58,334.24,333.56,334.12,23497.0,329.5111,330.163,329.4913,330.0445,23497.0
2023-11-16 12:00:00,334.19,334.68,333.96,334.49,20522.0,330.1136,330.5976,329.8864,330.41,20522.0
2023-11-16 12:30:00,334.43,334.58,333.89,334.06,15648.0,330.3507,330.4989,329.8173,329.9852,15648.0
2023-11-16 13:00:00,334.13,334.72,333.82,334.72,17943.0,330.0544,330.6372,329.7481,330.6372,17943.0
2023-11-16 13:30:00,334.6,334.61,334.03,334.13,14443.0,330.5186,330.5285,329.9556,330.0544,14443.0
2023-11-16 14:00:00,334.21,334.54,333.88,333.92,24975.0,330.1334,330.4594,329.8074,329.8469,24975.0
2023-11-16 14:30:00,333.96,334.47,333.92,334.19,20358.0,329.8864,330.3902,329.8469,330.1136,20358.0
2023-11-16 15:00:00,334.2,334.32,333.97,334.06,16562.0,330.1235,330.242,329.8963,329.9852,16562.0
2023-11-16 15:30:00,334.01,334.35,333.43,333.62,115589.0,329.9358,330.2717,329.3629,329.5506,115589.0
2023-11-17 09:30:00,333.94,334.01,330.02,330.9,72526.0,329.8667,329.9358,325.9945,326.8638,72526.0
2023-11-17 10:00:00,330.76,331.12,330.09,330.67,53768.0,326.7255,327.0811,326.0636,326.6366,53768.0
2023-11-17 10:30:00,330.6,330.6,328.5,328.98,79661.0,326.5674,326.5674,324.493,324.9672,79661.0
2023-11-17 11:00:00,328.99,330.79,328.8,330.46,32457.0,324.9771,326.7551,324.7894,326.4291,32457.0
2023-11-17 11:30:00,330.39,330.71,330.15,330.37,14457.0,326.36,326.6761,326.1229,326.3402,14457.0
2023-11-17 12:00:00,330.39,330.5,329.92,329.92,22116.0,326.36,326.4686,325.8957,325.8957,22116.0
2023-11-17 12:30:00,330.02,330.24,328.88,329.13,28979.0,325.9945,326.2118,324.8684,325.1153,28979.0
2023-11-17 13:00:00,329.15,330.27,328.71,330.12,51603.0,325.1351,326.2414,324.7005,326.0933,51603.0
2023-11-17 13:30:00,330.13,330.34,329.47,329.48,28308.0,326.1031,326.3106,325.4512,325.4611,28308.0
2023-11-17 14:00:00,329.45,329.47,328.48,328.6,58579.0,325.4314,325.4512,324.4733,324.5918,58579.0
2023-11-17 14:30:00,328.53,328.8,328.24,328.41,44276.0,324.5227,324.7894,324.2362,324.4041,44276.0
2023-11-17 15:00:00,328.5,329.46,328.14,329.23,61977.0,324.493,325.4413,324.1374,325.2141,61977.0
2023-11-17 15:30:00,329.3,329.9,329.05,329.84,159082.0,325.2833,325.876,325.0363,325.8167,159082.0
2023-11-20 09:30:00,329.28,329.49,327.01,329.13,48203.0,325.2635,325.471,323.0212,325.1153,48203.0
2023-11-20 10:00:00,329.12,329.84,328.08,328.66,56439.0,325.1055,325.8167,324.0782,324.6511,56439.0
2023-11-20 10:30:00,328.68,329.3,328.23,328.3,32402.0,324.6708,325.2833,324.2263,324.2955,32402.0
2023-11-20 11:00:00,328.44,329.0,328.23,328.5,34170.0,324.4338,324.9869,324.2263,324.493,34170.0
2023-11-20 11:30:00,328.56,328.94,328.44,328.88,34526.0,324.5523,324.9277,324.4338,324.8684,34526.0
2023-11-20 12:00:00,328.88,329.99,328.87,329.67,35533.0,324.8684,325.9649,324.8585,325.6488,35533.0
2023-11-20 12:30:00,329.73,330.33,329.33,330.22,23127.0,325.708,326.3007,325.3129,326.192,23127.0
2023-11-20 13:00:00,330.17,331.2,329.89,331.17,18426.0,326.1427,327.1601,325.8661,327.1305,18426.0
2023-11-20 13:30:00,331.18,331.45,330.83,330.83,14719.0,327.1403,327.407,326.7946,326.7946,14719.0
2023-11-20 14:00:00,330.95,331.2,330.7,330.91,20859.0,326.9131,327.1601,326.6662,326.8736,20859.0
2023-11-20 14:30:00,330.91,331.8,330.91,331.49,24983.0,326.8736,327.7528,326.8736,327.4466,24983.0
2023-11-20 15:00:00,331.54,332.11,331.43,332.02,32148.0,327.4959,328.059,327.3873,327.9701,32148.0
2023-11-20 15:30:00,331.94,332.11,330.88,331.2,82675.0,327.8911,328.059,326.844,327.1601,82675.0
2023-11-21 09:30:00,330.6,331.0,326.12,326.3,95409.0,326.5674,326.9625,322.1421,322.3199,95409.0
2023-11-21 10:00:00,326.48,326.88,325.05,325.93,77249.0,322.4977,322.8928,321.0851,321.9544,77249.0
2023-11-21 10:30:00,325.93,325.97,324.53,324.56,54277.0,321.9544,321.9939,320.5715,320.6011,54277.0
2023-11-21 11:00:00,324.54,324.79,324.05,324.37,39327.0,320.5813,320.8283,320.0973,320.4134,39327.0
2023-11-21 11:30:00,324.37,325.85,324.2,325.64,35490.0,320.4134,321.8754,320.2455,321.6679,35490.0
2023-11-21 12:00:00,325.62,326.18,325.23,325.53,22351.0,321.6482,322.2013,321.2629,321.5593,22351.0
2023-11-21 12:30:00,325.61,326.07,325.38,325.94,22580.0,321.6383,322.0927,321.4111,321.9643,22580.0
2023-11-21 13:00:00,325.99,326.33,325.44,325.46,12760.0,322.0136,322.3495,321.4704,321.4901,12760.0
2023-11-21 13:30:00,325.54,325.87,325.52,325.59,15603.0,321.5691,321.8951,321.5494,321.6185,15603.0
2023-11-21 14:00:00,325.52,325.61,325.07,325.31,35723.0,321.5494,321.6383,321.1049,321.3419,35723.0
2023-11-21 14:30:00,325.36,325.55,325.0,325.33,27398.0,321.3913,321.579,321.0357,321.3617,27398.0
2023-11-21 15:00:00,325.32,325.41,325.0,325.2,26410.0,321.3518,321.4407,321.0357,321.2333,26410.0
2023-11-21 15:30:00,325.14,326.07,324.84,325.91,123626.0,321.174,322.0927,320.8777,321.9346,123626.0
2023-11-22 09:30:00,326.61,329.21,326.37,328.33,15274.0,322.6261,325.1944,322.389,324.3251,15274.0
2023-11-22 10:00:00,328.57,329.91,328.37,329.83,27143.0,324.5622,325.8858,324.3646,325.8068,27143.0
2023-11-22 10:30:00,329.85,330.21,329.03,329.33,10643.0,325.8266,326.1822,325.0166,325.3129,10643.0
2023-11-22 11:00:00,329.26,329.9,329.19,329.56,12208.0,325.2438,325.876,325.1746,325.5401,12208.0
2023-11-22 11:30:00,329.46,329.46,328.23,328.38,49691.0,325.4413,325.4413,324.2263,324.3745,49691.0
2023-11-22 12:00:00,328.41,328.41,327.7,327.74,15648.0,324.4041,324.4041,323.7028,323.7423,15648.0
2023-11-22 12:30:00,327.7,327.77,327.2,327.75,10036.0,323.7028,323.7719,323.2089,323.7522,10036.0
2023-11-22 13:00:00,327.89,327.94,327.66,327.72,8023.0,323.8905,323.9399,323.6633,323.7225,8023.0
2023-11-22 13:30:00,327.76,328.33,327.5,327.99,13738.0,323.7621,324.3251,323.5052,323.9893,13738.0
2023-11-22 14:00:00,328.06,328.67,328.05,328.45,9805.0,324.0584,324.661,324.0485,324.4436,9805.0
2023-11-22 14:30:00,328.56,328.56,327.67,328.06,13083.0,324.5523,324.5523,323.6732,324.0584,13083.0
2023-11-22 15:00:00,328.06,329.1,328.06,329.09,21920.0,324.0584,325.0857,324.0584,325.0758,21920.0
2023-11-22 15:30:00,329.19,329.44,328.84,328.98,62055.0,325.1746,325.4216,324.8289,324.9672,62055.0
2023-11-24 09:30:00,329.8,331.37,327.66,331.14,15449.0,325.7772,327.328,323.6633,327.1008,15449.0
2023-11-24 10:00:00,331.21,331.32,330.46,330.83,15189.0,327.17,327.2786,326.4291,326.7946,15189.0
2023-11-24 10:30:00,330.88,331.0,330.25,330.28,10185.0,326.844,326.9625,326.2217,326.2513,10185.0
2023-11-24 11:00:00,330.29,331.15,330.2,330.78,9141.0,326.2612,327.1107,326.1723,326.7452,9141.0
2023-11-24 11:30:00,330.94,331.0,330.3,330.56,9944.0,326.9033,326.9625,326.2711,326.5279,9944.0
2023-11-24 12:00:00,330.92,330.92,330.3,330.3,10390.0,326.8835,326.8835,326.2711,326.2711,10390.0
2023-11-24 12:30:00,330.38,330.9,329.92,330.09,27335.0,326.3501,326.8638,325.8957,326.0636,27335.0
2023-11-27 09:30:00,330.65,330.97,329.47,329.47,18030.0,326.6168,326.9329,325.4512,325.4512,18030.0
2023-11-27 10:00:00,329.91,329.96,327.1,327.67,27921.0,325.8858,325.9352,323.1101,323.6732,27921.0
2023-11-27 10:30:00,327.66,327.69,326.89,327.31,18607.0,323.6633,323.6929,322.9027,323.3175,18607.0
2023-11-27 11:00:00,327.31,327.7,327.01,327.7,14158.0,323.3175,323.7028,323.0212,323.7028,14158.0
2023-11-27 11:30:00,327.95,327.95,327.14,327.16,13607.0,323.9497,323.9497,323.1496,323.1694,13607.0
2023-11-27 12:00:00,327.31,327.32,326.6,327.07,9391.0,323.3175,323.3274,322.6162,323.0805,9391.0
2023-11-27 12:30:00,327.19,327.94,326.98,327.7,10882.0,323.199,323.9399,322.9916,323.7028,10882.0
2023-11-27 13:00:00,327.75,327.92,327.61,327.88,8737.0,323.7522,323.9201,323.6139,323.8806,8737.0
2023-11-27 13:30:00,327.89,328.01,327.77,327.92,6646.0,323.8905,324.009,323.7719,323.9201,6646.0
2023-11-27 14:00:00,327.95,328.01,327.62,327.9,17795.0,323.9497,324.009,323.6238,323.9003,17795.0
2023-11-27 14:30:00,327.85,327.92,327.51,327.92,13469.0,323.851,323.9201,323.5151,323.9201,13469.0
2023-11-27 15:00:00,327.99,328.02,327.54,327.77,23989.0,323.9893,324.0189,323.5447,323.7719,23989.0
2023-11-27 15:30:00,327.8,328.17,327.2,327.54,78182.0,323.8016,324.1671,323.2089,323.5447,78182.0
2023-11-28 09:30:00,327.11,328.0,325.89,327.36,19683.0,323.12,323.9991,321.9149,323.3669,19683.0
2023-11-28 10:00:00,327.4,327.5,326.67,327.19,30551.0,323.4064,323.5052,322.6854,323.199,30551.0
2023-11-28 10:30:00,327.3,327.59,326.79,327.49,13294.0,323.3077,323.5941,322.8039,323.4953,13294.0
2023-11-28 11:00:00,327.5,327.5,326.95,327.22,12327.0,323.5052,323.5052,322.9619,323.2286,12327.0
2023-11-28 11:30:00,327.12,327.59,327.08,327.25,8661.0,323.1299,323.5941,323.0904,323.2583,8661.0
2023-11-28 12:00:00,327.22,327.3,326.23,326.48,15686.0,323.2286,323.3077,322.2507,322.4977,15686.0
2023-11-28 12:30:00,326.38,326.38,325.43,325.65,8732.0,322.3989,322.3989,321.4605,321.6778,8732.0
2023-11-28 13:00:00,325.59,325.64,324.58,325.31,15664.0,321.6185,321.6679,320.6208,321.3419,15664.0
2023-11-28 13:30:00,325.35,325.35,324.21,324.23,8426.0,321.3815,321.3815,320.2554,320.2751,8426.0
2023-11-28 14:00:00,324.32,324.45,323.86,324.05,11764.0,320.364,320.4924,319.9096,320.0973,11764.0
2023-11-28 14:30:00,323.89,324.46,323.72,324.06,13142.0,319.9393,320.5023,319.7713,320.1072,13142.0
2023-11-28 15:00:00,324.06,324.49,323.76,324.48,14378.0,320.1072,320.5319,319.8108,320.5221,14378.0
2023-11-28 15:30:00,324.51,324.52,322.87,323.2,82967.0,320.5517,320.5616,318.9317,319.2577,82967.0
2023-11-29 09:30:00,323.16,324.1,321.17,321.46,19231.0,319.2182,320.1467,317.2524,317.5389,19231.0
2023-11-29 10:00:00,321.44,321.73,319.6,319.94,15029.0,317.5191,317.8056,315.7016,316.0374,15029.0
2023-11-29 10:30:00,320.12,321.76,319.92,321.61,14664.0,316.2152,317.8352,316.0177,317.6871,14664.0
2023-11-29 11:00:00,321.61,322.28,321.48,322.28,38308.0,317.6871,318.3489,317.5587,318.3489,38308.0
2023-11-29 11:30:00,322.26,322.34,321.75,322.34,11172.0,318.3291,318.4082,317.8254,318.4082,11172.0
2023-11-29 12:00:00,322.23,323.14,322.22,323.09,9397.0,318.2995,319.1984,318.2896,319.149,9397.0
2023-11-29 12:30:00,323.11,323.47,322.71,322.99,12254.0,319.1688,319.5244,318.7737,319.0502,12254.0
2023-11-29 13:00:00,323.06,323.24,322.76,322.82,10388.0,319.1194,319.2972,318.823,318.8823,10388.0
2023-11-29 13:30:00,322.56,322.56,321.95,322.42,14204.0,318.6255,318.6255,318.0229,318.4872,14204.0
2023-11-29 14:00:00,322.29,322.31,321.98,321.98,28930.0,318.3588,318.3785,318.0526,318.0526,28930.0
2023-11-29 14:30:00,322.04,322.04,321.43,321.75,21244.0,318.1118,318.1118,317.5093,317.8254,21244.0
2023-11-29 15:00:00,321.75,322.04,321.54,321.59,21310.0,317.8254,318.1118,317.6179,317.6673,21310.0
2023-11-29 15:30:00,321.51,322.14,321.42,322.13,58359.0,317.5883,318.2106,317.4994,318.2007,58359.0
2023-11-30 09:30:00,322.88,323.52,321.55,323.4,24381.0,318.9416,319.5738,317.6278,319.4552,24381.0
2023-11-30 10:00:00,323.4,324.32,322.95,323.62,16193.0,319.4552,320.364,319.0107,319.6726,16193.0
2023-11-30 10:30:00,323.85,325.65,323.83,325.36,12588.0,319.8997,321.6778,319.88,321.3913,12588.0
2023-11-30 11:00:00,325.57,325.6,324.51,325.32,12537.0,321.5988,321.6284,320.5517,321.3518,12537.0
2023-11-30 11:30:00,325.48,325.79,325.14,325.79,12151.0,321.5099,321.8161,321.174,321.8161,12151.0
2023-11-30 12:00:00,325.76,325.91,323.92,324.1,12360.0,321.7865,321.9346,319.9689,320.1467,12360.0
2023-11-30 12:30:00,324.0,324.62,323.77,324.03,9240.0,320.0479,320.6604,319.8207,320.0776,9240.0
2023-11-30 13:00:00,324.06,324.52,323.97,324.37,7401.0,320.1072,320.5616,320.0183,320.4134,7401.0
2023-11-30 13:30:00,324.38,324.97,324.37,324.74,9099.0,320.4233,321.0061,320.4134,320.7789,9099.0
2023-11-30 14:00:00,324.84,325.94,324.82,325.91,17666.0,320.8777,321.9643,320.8579,321.9346,17666.0
2023-11-30 14:30:00,325.91,326.78,325.75,326.71,39053.0,321.9346,322.794,321.7766,322.7249,39053.0
2023-11-30 15:00:00,326.64,327.12,326.46,327.03,45122.0,322.6557,323.1299,322.4779,323.041,45122.0
2023-11-30 15:30:00,327.04,328.88,326.73,328.49,180102.0,323.0508,324.8684,322.7446,324.4832,180102.0
2023-12-01 09:30:00,328.68,329.21,326.77,327.5,44805.0,324.6708,325.1944,322.7841,323.5052,44805.0
2023-12-01 10:00:00,327.43,327.43,326.38,326.57,20028.0,323.4361,323.4361,322.3989,322.5866,20028.0
2023-12-01 10:30:00,326.58,327.73,326.2,327.03,41889.0,322.5964,323.7324,322.2211,323.041,41889.0
2023-12-01 11:00:00,327.03,327.28,326.28,327.28,17981.0,323.041,323.2879,322.3001,323.2879,17981.0
2023-12-01 11:30:00,327.16,327.54,326.63,327.18,30032.0,323.1694,323.5447,322.6458,323.1891,30032.0
2023-12-01 12:00:00,327.28,327.39,326.27,326.63,17043.0,323.2879,323.3966,322.2902,322.6458,17043.0
2023-12-01 12:30:00,326.63,327.12,326.2,326.88,10976.0,322.6458,323.1299,322.2211,322.8928,10976.0
2023-12-01 13:00:00,326.87,327.02,326.3,326.3,15556.0,322.8829,323.0311,322.3199,322.3199,15556.0
2023-12-01 13:30:00,326.35,326.74,326.2,326.4,21269.0,322.3693,322.7545,322.2211,322.4186,21269.0
2023-12-01 14:00:00,326.45,326.98,326.44,326.74,19571.0,322.468,322.9916,322.4582,322.7545,19571.0
2023-12-01 14:30:00,326.83,327.19,326.63,327.13,18762.0,322.8434,323.199,322.6458,323.1397,18762.0
2023-12-01 15:00:00,327.22,327.25,326.32,326.65,24256.0,323.2286,323.2583,322.3396,322.6656,24256.0
2023-12-01 15:30:00,326.61,327.17,326.38,326.72,101871.0,322.6261,323.1793,322.3989,322.7347,101871.0
2023-12-04 09:30:00,326.38,328.99,324.79,328.99,21589.0,322.3989,324.9771,320.8283,324.9771,21589.0
2023-12-04 10:00:00,328.74,328.74,327.21,328.22,31357.0,324.7301,324.7301,323.2188,324.2164,31357.0
2023-12-04 10:30:00,328.07,328.77,327.65,327.77,26496.0,324.0683,324.7597,323.6534,323.7719,26496.0
2023-12-04 11:00:00,327.67,327.69,327.01,327.6,15840.0,323.6732,323.6929,323.0212,323.604,15840.0
2023-12-04 11:30:00,327.68,327.77,326.45,326.61,13713.0,323.683,323.7719,322.468,322.6261,13713.0
2023-12-04 12:00:00,326.79,327.12,326.63,326.98,12376.0,322.8039,323.1299,322.6458,322.9916,12376.0
2023-12-04 12:30:00,327.09,327.6,326.7,326.83,10526.0,323.1002,323.604,322.715,322.8434,10526.0
2023-12-04 13:00:00,326.85,326.86,326.3,326.44,9805.0,322.8632,322.873,322.3199,322.4582,9805.0
2023-12-04 13:30:00,326.6,327.27,326.38,326.98,10198.0,322.6162,323.278,322.3989,322.9916,10198.0
2023-12-04 14:00:00,327.0,327.35,326.68,326.8,13726.0,323.0113,323.3571,322.6952,322.8138,13726.0
2023-12-04 14:30:00,326.74,327.15,326.6,326.6,15862.0,322.7545,323.1595,322.6162,322.6162,15862.0
2023-12-04 15:00:00,326.55,326.61,325.92,326.27,13920.0,322.5668,322.6261,321.9445,322.2902,13920.0
2023-12-04 15:30:00,326.18,326.59,325.83,326.1,82891.0,322.2013,322.6063,321.8556,322.1223,82891.0
2023-12-05 09:30:00,325.54,326.15,322.84,323.18,23206.0,321.5691,322.1717,318.9021,319.2379,23206.0
2023-12-05 10:00:00,323.34,324.09,322.79,323.43,13972.0,319.396,320.1368,318.8527,319.4849,13972.0
2023-12-05 10:30:00,323.63,323.63,322.66,322.92,18276.0,319.6824,319.6824,318.7243,318.9811,18276.0
2023-12-05 11:00:00,323.02,323.29,322.0,322.8,14825.0,319.0799,319.3466,318.0723,318.8626,14825.0
2023-12-05 11:30:00,322.95,323.64,322.89,323.44,18838.0,319.0107,319.6923,318.9515,319.4948,18838.0
2023-12-05 12:00:00,323.63,324.58,323.62,324.3,13287.0,319.6824,320.6208,319.6726,320.3443,13287.0
2023-12-05 12:30:00,324.26,324.34,323.74,324.11,11545.0,320.3047,320.3838,319.7911,320.1566,11545.0
2023-12-05 13:00:00,324.14,324.34,323.77,324.3,10960.0,320.1862,320.3838,319.8207,320.3443,10960.0
2023-12-05 13:30:00,324.37,324.48,323.83,323.95,20108.0,320.4134,320.5221,319.88,319.9985,20108.0
2023-12-05 14:00:00,323.97,324.19,323.57,324.11,13808.0,320.0183,320.2356,319.6232,320.1566,13808.0
2023-12-05 14:30:00,324.11,324.2,323.92,324.16,27037.0,320.1566,320.2455,319.9689,320.206,27037.0
2023-12-05 15:00:00,324.16,324.43,323.75,323.91,26951.0,320.206,320.4727,319.801,319.959,26951.0
2023-12-05 15:30:00,323.85,323.91,321.99,322.25,190712.0,319.8997,319.959,318.0624,318.3193,190712.0
2023-12-06 09:30:00,322.67,323.98,320.95,321.88,22154.0,318.7341,320.0282,317.0351,317.9538,22154.0
2023-12-06 10:00:00,321.95,321.95,320.73,321.36,24347.0,318.0229,318.0229,316.8178,317.4401,24347.0
2023-12-06 10:30:00,321.25,321.25,318.1,318.63,19189.0,317.3315,317.3315,314.2199,314.7434,19189.0
2023-12-06 11:00:00,318.63,319.11,316.71,317.62,28075.0,314.7434,315.2176,312.8468,313.7457,28075.0
2023-12-06 11:30:00,317.6,318.01,316.94,317.5,86750.0,313.726,314.131,313.074,313.6272,86750.0
2023-12-06 12:00:00,317.38,318.41,317.31,318.15,56022.0,313.5087,314.5261,313.4395,314.2693,56022.0
2023-12-06 12:30:00,318.27,318.35,317.74,318.16,19624.0,314.3878,314.4668,313.8643,314.2792,19624.0
2023-12-06 13:00:00,318.26,319.1,318.17,318.91,49477.0,314.3779,315.2077,314.289,315.02,49477.0
2023-12-06 13:30:00,318.92,319.0,318.37,318.74,28987.0,315.0299,315.1089,314.4866,314.8521,28987.0
2023-12-06 14:00:00,318.52,319.08,318.48,318.84,58670.0,314.6348,315.1879,314.5953,314.9509,58670.0
2023-12-06 14:30:00,318.86,318.94,317.98,318.54,39283.0,314.9706,315.0496,314.1014,314.6545,39283.0
2023-12-06 15:00:00,318.57,319.24,318.51,318.96,41084.0,314.6842,315.346,314.6249,315.0694,41084.0
2023-12-06 15:30:00,318.96,319.62,318.28,319.6,159574.0,315.0694,315.7213,314.3977,315.7016,159574.0
2023-12-07 09:30:00,320.24,321.89,319.54,321.39,21976.0,316.3338,317.9637,315.6423,317.4698,21976.0
2023-12-07 10:00:00,321.1,321.31,320.42,320.67,17077.0,317.1833,317.3907,316.5116,316.7585,17077.0
2023-12-07 10:30:00,320.61,320.83,320.28,320.38,50754.0,316.6993,316.9166,316.3733,316.4721,50754.0
2023-12-07 11:00:00,320.41,320.86,320.21,320.37,21602.0,316.5017,316.9462,316.3041,316.4622,21602.0
2023-12-07 11:30:00,320.33,321.0,320.25,320.91,16827.0,316.4227,317.0845,316.3437,316.9956,16827.0
2023-12-07 12:00:00,320.91,321.01,320.46,320.49,15824.0,316.9956,317.0944,316.5511,316.5807,15824.0
2023-12-07 12:30:00,320.6,320.81,320.38,320.69,10443.0,316.6894,316.8968,316.4721,316.7783,10443.0
2023-12-07 13:00:00,320.73,320.99,320.62,320.69,14037.0,316.8178,317.0746,316.7091,316.7783,14037.0
2023-12-07 13:30:00,320.7,321.09,320.65,320.97,7946.0,316.7882,317.1734,316.7388,317.0549,7946.0
2023-12-07 14:00:00,320.98,321.37,320.87,321.34,10930.0,317.0648,317.45,316.9561,317.4204,10930.0
2023-12-07 14:30:00,321.35,321.35,320.94,321.03,16607.0,317.4302,317.4302,317.0252,317.1141,16607.0
2023-12-07 15:00:00,321.04,321.19,320.93,320.97,20922.0,317.124,317.2722,317.0154,317.0549,20922.0
2023-12-07 15:30:00,320.94,321.63,320.92,321.59,121661.0,317.0252,317.7068,317.0055,317.6673,121661.0
2023-12-08 09:30:00,322.14,322.99,320.36,322.43,16839.0,318.2106,319.0502,316.4523,318.4971,16839.0
2023-12-08 10:00:00,322.46,322.98,321.1,321.1,19206.0,318.5267,319.0404,317.1833,317.1833,19206.0
2023-12-08 10:30:00,321.07,321.97,320.77,321.86,31115.0,317.1537,318.0427,316.8573,317.934,31115.0
2023-12-08 11:00:00,321.85,321.85,320.82,321.15,24004.0,317.9241,317.9241,316.9067,317.2327,24004.0
2023-12-08 11:30:00,321.14,321.66,321.14,321.57,17563.0,317.2228,317.7365,317.2228,317.6476,17563.0
2023-12-08 12:00:00,321.53,322.19,321.39,322.14,14816.0,317.608,318.26,317.4698,318.2106,14816.0
2023-12-08 12:30:00,322.27,322.47,321.96,322.29,14063.0,318.339,318.5366,318.0328,318.3588,14063.0
2023-12-08 13:00:00,322.17,322.55,321.79,322.42,13141.0,318.2402,318.6156,317.8649,318.4872,13141.0
2023-12-08 13:30:00,322.41,322.41,321.88,322.04,19113.0,318.4773,318.4773,317.9538,318.1118,19113.0
2023-12-08 14:00:00,322.04,322.74,322.04,322.62,16186.0,318.1118,318.8033,318.1118,318.6848,16186.0
2023-12-08 14:30:00,322.62,323.27,322.6,323.21,19524.0,318.6848,319.3268,318.665,319.2676,19524.0
2023-12-08 15:00:00,323.23,323.66,323.15,323.53,30248.0,319.2873,319.7121,319.2083,319.5837,30248.0
2023-12-08 15:30:00,323.59,324.21,323.37,324.08,119856.0,319.6429,320.2554,319.4256,320.1269,119856.0
2023-12-11 09:30:00,325.41,328.43,325.41,328.02,26981.0,321.4407,324.4239,321.4407,324.0189,26981.0
2023-12-11 10:00:00,328.15,329.32,327.71,329.25,27940.0,324.1473,325.303,323.7127,325.2339,27940.0
2023-12-11 10:30:00,329.25,330.72,328.85,330.56,38051.0,325.2339,326.686,324.8388,326.5279,38051.0
2023-12-11 11:00:00,330.63,330.69,329.56,329.98,17288.0,326.597,326.6563,325.5401,325.955,17288.0
2023-12-11 11:30:00,330.05,330.18,329.57,330.11,19036.0,326.0241,326.1525,325.55,326.0834,19036.0
2023-12-11 12:00:00,330.19,330.5,329.73,329.91,16735.0,326.1624,326.4686,325.708,325.8858,16735.0
2023-12-11 12:30:00,329.86,330.0,329.5,329.99,18913.0,325.8364,325.9747,325.4808,325.9649,18913.0
2023-12-11 13:00:00,329.96,330.2,329.61,329.61,12910.0,325.9352,326.1723,325.5895,325.5895,12910.0
2023-12-11 13:30:00,329.66,329.69,329.39,329.5,15237.0,325.6389,325.6685,325.3722,325.4808,15237.0
2023-12-11 14:00:00,329.49,329.98,329.31,329.98,24511.0,325.471,325.955,325.2931,325.955,24511.0
2023-12-11 14:30:00,329.97,330.23,329.85,329.85,15284.0,325.9451,326.2019,325.8266,325.8266,15284.0
2023-12-11 15:00:00,329.89,329.89,329.46,329.64,18695.0,325.8661,325.8661,325.4413,325.6191,18695.0
2023-12-11 15:30:00,329.62,329.8,328.77,329.46,111495.0,325.5994,325.7772,324.7597,325.4413,111495.0
2023-12-12 09:30:00,329.87,331.54,329.03,329.73,20235.0,325.8463,327.4959,325.0166,325.708,20235.0
2023-12-12 10:00:00,329.94,331.22,329.68,330.9,8654.0,325.9155,327.1799,325.6586,326.8638,8654.0
2023-12-12 10:30:00,330.82,331.78,330.62,331.48,14437.0,326.7847,327.733,326.5872,327.4367,14437.0
2023-12-12 11:00:00,331.57,331.98,330.65,330.88,12522.0,327.5256,327.9306,326.6168,326.844,12522.0
2023-12-12 11:30:00,330.78,331.06,330.39,330.91,16980.0,326.7452,327.0218,326.36,326.8736,16980.0
2023-12-12 12:00:00,330.9,331.49,330.89,331.26,6144.0,326.8638,327.4466,326.8539,327.2194,6144.0
2023-12-12 12:30:00,331.37,331.64,331.17,331.27,5389.0,327.328,327.5947,327.1305,327.2292,5389.0
2023-12-12 13:00:00,331.27,331.45,330.86,331.44,10215.0,327.2292,327.407,326.8242,327.3972,10215.0
2023-12-12 13:30:00,331.38,331.48,330.83,331.06,16633.0,327.3379,327.4367,326.7946,327.0218,16633.0
2023-12-12 14:00:00,331.0,331.34,330.94,331.22,16599.0,326.9625,327.2984,326.9033,327.1799,16599.0
2023-12-12 14:30:00,331.32,331.41,331.02,331.38,16033.0,327.2786,327.3675,326.9823,327.3379,16033.0
2023-12-12 15:00:00,331.38,331.88,331.29,331.8,16590.0,327.3379,327.8318,327.249,327.7528,16590.0
2023-12-12 15:30:00,331.79,332.47,331.54,332.42,86811.0,327.7429,328.4146,327.4959,328.3652,86811.0
2023-12-13 09:30:00,332.87,335.59,332.06,335.4,50254.0,328.8097,331.4965,328.0096,331.3089,50254.0
2023-12-13 10:00:00,335.49,335.54,334.14,334.49,77203.0,331.3978,331.4472,330.0642,330.41,77203.0
2023-12-13 10:30:00,334.48,335.14,333.82,334.4,31554.0,330.4001,331.052,329.7481,330.3211,31554.0
2023-12-13 11:00:00,334.54,336.66,334.53,336.27,31782.0,330.4594,332.5535,330.4495,332.1683,31782.0
2023-12-13 11:30:00,336.33,336.8,336.18,336.53,19518.0,332.2275,332.6918,332.0794,332.4251,19518.0
2023-12-13 12:00:00,336.56,336.69,335.37,335.5,19148.0,332.4547,332.5831,331.2792,331.4076,19148.0
2023-12-13 12:30:00,335.64,335.99,335.51,335.53,17578.0,331.5459,331.8917,331.4175,331.4373,17578.0
2023-12-13 13:00:00,335.59,335.59,334.98,335.11,14640.0,331.4965,331.4965,330.894,331.0224,14640.0
2023-12-13 13:30:00,335.11,335.35,334.49,334.87,19561.0,331.0224,331.2595,330.41,330.7853,19561.0
2023-12-13 14:00:00,334.9,336.14,334.89,335.5,65448.0,330.815,332.0398,330.8051,331.4076,65448.0
2023-12-13 14:30:00,335.68,337.02,335.49,336.9,35791.0,331.5854,332.9091,331.3978,332.7906,35791.0
2023-12-13 15:00:00,336.92,336.92,335.24,335.34,52499.0,332.8103,332.8103,331.1508,331.2496,52499.0
2023-12-13 15:30:00,335.28,335.74,334.59,335.4,167962.0,331.1903,331.6447,330.5087,331.3089,167962.0
2023-12-14 09:30:00,335.33,335.33,322.62,324.15,95086.0,331.2397,331.2397,318.6848,320.1961,95086.0
2023-12-14 10:00:00,324.16,326.75,324.16,325.15,97956.0,320.206,322.7644,320.206,321.1839,97956.0
2023-12-14 10:30:00,325.09,325.64,322.74,322.85,88790.0,321.1246,321.6679,318.8033,318.9119,88790.0
2023-12-14 11:00:00,322.82,323.68,319.7,320.68,83937.0,318.8823,319.7318,315.8004,316.7684,83937.0
2023-12-14 11:30:00,320.5,320.86,320.01,320.27,76370.0,316.5906,316.9462,316.1066,316.3634,76370.0
2023-12-14 12:00:00,320.37,322.11,319.56,320.17,30912.0,316.4622,318.181,315.6621,316.2646,30912.0
2023-12-14 12:30:00,320.24,320.73,319.02,319.32,92973.0,316.3338,316.8178,315.1287,315.425,92973.0
2023-12-14 13:00:00,319.49,319.49,316.55,317.38,52361.0,315.5929,315.5929,312.6888,313.5087,52361.0
2023-12-14 13:30:00,317.48,319.6,316.18,319.38,77512.0,313.6074,315.7016,312.3233,315.4843,77512.0
2023-12-14 14:00:00,319.36,320.21,319.16,319.49,31978.0,315.4645,316.3041,315.267,315.5929,31978.0
2023-12-14 14:30:00,319.49,320.38,318.81,320.05,54825.0,315.5929,316.4721,314.9212,316.1461,54825.0
2023-12-14 15:00:00,320.09,320.09,319.15,319.7,71644.0,316.1856,316.1856,315.2571,315.8004,71644.0
2023-12-14 15:30:00,319.73,319.73,317.46,317.87,247725.0,315.83,315.83,313.5877,313.9927,247725.0
2023-12-15 09:30:00,311.31,314.22,307.58,311.27,248471.0,307.5127,310.3872,303.8282,307.4732,248471.0
2023-12-15 10:00:00,311.19,313.02,310.76,311.82,50837.0,307.3942,309.2019,306.9694,308.0165,50837.0
2023-12-15 10:30:00,311.87,312.13,310.07,310.25,57157.0,308.0659,308.3227,306.2878,306.4656,57157.0
2023-12-15 11:00:00,310.29,310.39,309.26,310.11,75360.0,306.5052,306.6039,305.4877,306.3273,75360.0
2023-12-15 11:30:00,310.16,310.25,309.19,309.85,70196.0,306.3767,306.4656,305.4186,306.0705,70196.0
2023-12-15 12:00:00,309.86,310.66,309.81,310.08,89571.0,306.0804,306.8706,306.031,306.2977,89571.0
2023-12-15 12:30:00,310.09,310.28,309.62,309.8,36747.0,306.3076,306.4953,305.8433,306.0211,36747.0
2023-12-15 13:00:00,309.75,311.35,309.75,310.19,40193.0,305.9717,307.5522,305.9717,306.4064,40193.0
2023-12-15 13:30:00,310.26,310.36,309.06,309.07,42605.0,306.4755,306.5743,305.2902,305.3,42605.0
2023-12-15 14:00:00,309.07,309.17,308.11,309.17,63779.0,305.3,305.3988,304.3517,305.3988,63779.0
2023-12-15 14:30:00,309.09,310.1,309.09,309.63,31844.0,305.3198,306.3175,305.3198,305.8532,31844.0
2023-12-15 15:00:00,309.65,309.75,308.84,309.55,79059.0,305.873,305.9717,305.0728,305.7742,79059.0
2023-12-15 15:30:00,309.5,310.98,308.86,310.36,253281.0,305.7248,307.1867,305.0926,306.5743,253281.0
2023-12-18 09:30:00,312.68,316.0,312.54,314.96,35950.0,308.866,312.1455,308.7277,311.1182,35950.0
2023-12-18 10:00:00,315.35,315.44,314.21,314.73,24506.0,311.5034,311.5923,310.3773,310.891,24506.0
2023-12-18 10:30:00,314.88,315.79,314.6,315.21,29224.0,311.0392,311.9381,310.7626,311.3651,29224.0
2023-12-18 11:00:00,315.23,316.33,315.16,316.0,19359.0,311.3849,312.4715,311.3157,312.1455,19359.0
2023-12-18 11:30:00,316.21,316.25,314.81,315.23,17285.0,312.3529,312.3925,310.97,311.3849,17285.0
2023-12-18 12:00:00,315.27,316.07,315.22,315.91,45630.0,311.4244,312.2146,311.375,312.0566,45630.0
2023-12-18 12:30:00,315.94,315.99,314.39,314.6,25832.0,312.0862,312.1356,310.5551,310.7626,25832.0
2023-12-18 13:00:00,314.56,314.68,313.82,314.21,17795.0,310.7231,310.8416,309.9921,310.3773,17795.0
2023-12-18 13:30:00,314.21,314.43,313.46,313.61,20872.0,310.3773,310.5947,309.6365,309.7847,20872.0
2023-12-18 14:00:00,313.59,313.73,313.04,313.44,42135.0,309.7649,309.9032,309.2216,309.6167,42135.0
2023-12-18 14:30:00,313.5,314.44,313.25,314.05,25822.0,309.676,310.6045,309.429,310.2193,25822.0
2023-12-18 15:00:00,314.02,314.5,313.58,314.44,27315.0,310.1897,310.6638,309.755,310.6045,27315.0
2023-12-18 15:30:00,314.39,314.84,313.96,313.97,56191.0,310.5551,310.9997,310.1304,310.1403,56191.0
2023-12-19 09:30:00,314.05,315.18,312.18,312.98,34420.0,310.2193,311.3355,308.3721,309.1623,34420.0
2023-12-19 10:00:00,312.92,313.04,312.22,312.69,20140.0,309.1031,309.2216,308.4116,308.8759,20140.0
2023-12-19 10:30:00,312.75,313.5,312.64,313.28,12669.0,308.9351,309.676,308.8265,309.4587,12669.0
2023-12-19 11:00:00,313.23,314.17,312.99,314.07,11437.0,309.4093,310.3378,309.1722,310.239,11437.0
2023-12-19 11:30:00,313.89,313.89,312.9,313.05,14495.0,310.0612,310.0612,309.0833,309.2315,14495.0
2023-12-19 12:00:00,313.05,313.35,312.8,312.87,39824.0,309.2315,309.5278,308.9845,309.0537,39824.0
2023-12-19 12:30:00,312.8,313.04,312.48,312.57,8775.0,308.9845,309.2216,308.6684,308.7573,8775.0
2023-12-19 13:00:00,312.58,313.11,312.4,313.06,11479.0,308.7672,309.2908,308.5894,309.2414,11479.0
2023-12-19 13:30:00,312.99,313.24,312.59,313.23,9098.0,309.1722,309.4192,308.7771,309.4093,9098.0
2023-12-19 14:00:00,313.11,313.29,312.62,312.83,26371.0,309.2908,309.4686,308.8067,309.0142,26371.0
2023-12-19 14:30:00,312.8,312.87,312.0,312.2,23039.0,308.9845,309.0537,308.1943,308.3919,23039.0
2023-12-19 15:00:00,312.18,312.39,311.87,312.3,29909.0,308.3721,308.5795,308.0659,308.4906,29909.0
2023-12-19 15:30:00,312.47,313.23,312.11,313.13,104014.0,308.6586,309.4093,308.303,309.3105,104014.0
2023-12-20 09:30:00,290.98,296.99,284.85,291.88,453807.0,287.4307,293.3674,281.3755,288.3197,453807.0
2023-12-20 10:00:00,291.77,292.85,290.44,292.85,225603.0,288.2111,289.2779,286.8973,289.2779,225603.0
2023-12-20 10:30:00,292.78,295.34,292.49,294.89,258000.0,289.2087,291.7375,288.9223,291.293,258000.0
2023-12-20 11:00:00,295.03,296.84,294.77,296.23,143903.0,291.4313,293.2192,291.1745,292.6167,143903.0
2023-12-20 11:30:00,296.14,297.03,295.24,295.24,87217.0,292.5277,293.4069,291.6387,291.6387,87217.0
2023-12-20 12:00:00,295.26,297.0,295.04,296.55,131095.0,291.6585,293.3773,291.4412,292.9327,131095.0
2023-12-20 12:30:00,296.59,296.59,294.97,295.7,63309.0,292.9723,292.9723,291.372,292.0931,63309.0
2023-12-20 13:00:00,295.65,295.8,294.06,294.62,63322.0,292.0437,292.1919,290.4731,291.0263,63322.0
2023-12-20 13:30:00,294.7,294.77,294.26,294.56,37422.0,291.1053,291.1745,290.6707,290.967,37422.0
2023-12-20 14:00:00,294.56,295.96,294.24,295.95,31440.0,290.967,292.3499,290.6509,292.3401,31440.0
2023-12-20 14:30:00,295.94,296.43,294.72,294.95,27083.0,292.3302,292.8142,291.1251,291.3523,27083.0
2023-12-20 15:00:00,294.88,296.07,294.61,295.31,43771.0,291.2831,292.4586,291.0164,291.7079,43771.0
2023-12-20 15:30:00,295.27,296.12,293.94,294.03,242374.0,291.6684,292.508,290.3546,290.4435,242374.0
2023-12-21 09:30:00,292.43,295.05,290.1,293.6,78583.0,288.863,291.451,286.5614,290.0187,78583.0
2023-12-21 10:00:00,293.69,294.26,293.1,293.18,51863.0,290.1076,290.6707,289.5248,289.6039,51863.0
2023-12-21 10:30:00,293.28,293.28,290.35,290.47,66880.0,289.7026,289.7026,286.8084,286.9269,66880.0
2023-12-21 11:00:00,290.47,290.97,290.0,290.18,54553.0,286.9269,287.4208,286.4626,286.6404,54553.0
2023-12-21 11:30:00,290.23,290.51,288.58,288.58,41821.0,286.6898,286.9664,285.06,285.06,41821.0
2023-12-21 12:00:00,288.53,288.79,287.65,288.67,59570.0,285.0106,285.2674,284.1413,285.1489,59570.0
2023-12-21 12:30:00,288.67,289.06,287.65,287.7,42754.0,285.1489,285.5341,284.1413,284.1907,42754.0
2023-12-21 13:00:00,287.65,288.13,287.38,288.04,35803.0,284.1413,284.6155,283.8746,284.5266,35803.0
2023-12-21 13:30:00,288.01,288.39,287.41,288.16,172393.0,284.4969,284.8723,283.9042,284.6451,172393.0
2023-12-21 14:00:00,288.35,288.41,287.38,287.49,69722.0,284.8328,284.892,283.8746,283.9833,69722.0
2023-12-21 14:30:00,287.46,288.04,287.15,287.75,70256.0,283.9536,284.5266,283.6474,284.2401,70256.0
2023-12-21 15:00:00,287.76,288.4,287.71,288.4,91505.0,284.25,284.8822,284.2006,284.8822,91505.0
2023-12-21 15:30:00,288.47,289.2,287.96,288.29,325403.0,284.9513,285.6724,284.4475,284.7735,325403.0
2023-12-22 09:30:00,289.12,290.92,287.78,288.4,64493.0,285.5934,287.3714,284.2697,284.8822,64493.0
2023-12-22 10:00:00,288.54,289.38,288.16,288.96,108779.0,285.0205,285.8502,284.6451,285.4353,108779.0
2023-12-22 10:30:00,288.96,289.89,288.51,289.72,136349.0,285.4353,286.354,284.9908,286.1861,136349.0
2023-12-22 11:00:00,289.73,290.61,289.3,290.36,63511.0,286.1959,287.0652,285.7712,286.8183,63511.0
2023-12-22 11:30:00,290.27,290.62,288.94,289.29,70304.0,286.7294,287.0751,285.4156,285.7613,70304.0
2023-12-22 12:00:00,289.27,289.3,285.0,288.07,175139.0,285.7415,285.7712,281.5236,284.5562,175139.0
2023-12-22 12:30:00,287.99,288.3,286.92,287.94,62539.0,284.4772,284.7834,283.4202,284.4278,62539.0
2023-12-22 13:00:00,288.11,289.02,287.84,288.88,59534.0,284.5957,285.4946,284.329,285.3563,59534.0
2023-12-22 13:30:00,288.96,289.03,288.22,288.38,29725.0,285.4353,285.5045,284.7044,284.8624,29725.0
2023-12-22 14:00:00,288.34,288.57,287.76,287.99,56131.0,284.8229,285.0501,284.25,284.4772,56131.0
2023-12-22 14:30:00,287.99,290.3,287.84,290.18,57667.0,284.4772,286.759,284.329,286.6404,57667.0
2023-12-22 15:00:00,290.31,291.6,290.22,291.52,53931.0,286.7689,288.0431,286.68,287.9641,53931.0
2023-12-22 15:30:00,291.52,291.79,290.57,291.67,218564.0,287.9641,288.2308,287.0257,288.1123,218564.0
2023-12-26 09:30:00,290.45,290.96,288.0,289.23,23000.0,286.9072,287.4109,284.487,285.702,23000.0
2023-12-26 10:00:00,288.67,289.2,288.14,288.48,14171.0,285.1489,285.6724,284.6253,284.9612,14171.0
2023-12-26 10:30:00,288.47,289.21,288.1,288.47,18268.0,284.9513,285.6823,284.5858,284.9513,18268.0
2023-12-26 11:00:00,288.34,288.35,287.48,287.76,16634.0,284.8229,284.8328,283.9734,284.25,16634.0
2023-12-26 11:30:00,287.75,288.83,287.62,288.38,15447.0,284.2401,285.3069,284.1117,284.8624,15447.0
2023-12-26 12:00:00,288.49,288.58,288.01,288.05,42493.0,284.9711,285.06,284.4969,284.5364,42493.0
2023-12-26 12:30:00,288.06,288.97,287.9,288.72,29029.0,284.5463,285.4452,284.3883,285.1983,29029.0
2023-12-26 13:00:00,288.61,289.0,288.46,288.86,15617.0,285.0896,285.4748,284.9414,285.3365,15617.0
2023-12-26 13:30:00,288.89,289.52,288.89,289.45,12501.0,285.3662,285.9885,285.3662,285.9194,12501.0
2023-12-26 14:00:00,289.48,289.5,288.72,288.94,22512.0,285.949,285.9687,285.1983,285.4156,22512.0
2023-12-26 14:30:00,289.02,289.36,288.93,289.3,26854.0,285.4946,285.8305,285.4057,285.7712,26854.0
2023-12-26 15:00:00,289.31,289.65,288.74,288.86,28955.0,285.7811,286.1169,285.218,285.3365,28955.0
2023-12-26 15:30:00,288.94,289.85,288.51,289.57,145077.0,285.4156,286.3145,284.9908,286.0379,145077.0
2023-12-27 09:30:00,289.08,290.5,288.0,290.18,34608.0,285.5539,286.9565,284.487,286.6404,34608.0
2023-12-27 10:00:00,290.17,290.17,289.09,289.09,15698.0,286.6306,286.6306,285.5637,285.5637,15698.0
2023-12-27 10:30:00,289.3,289.35,288.15,288.36,26694.0,285.7712,285.8206,284.6352,284.8426,26694.0
2023-12-27 11:00:00,288.23,288.4,287.63,287.96,41736.0,284.7142,284.8822,284.1216,284.4475,41736.0
2023-12-27 11:30:00,288.02,289.32,287.78,289.22,60111.0,284.5068,285.7909,284.2697,285.6922,60111.0
2023-12-27 12:00:00,289.34,289.38,288.63,288.82,49462.0,285.8107,285.8502,285.1094,285.297,49462.0
2023-12-27 12:30:00,288.8,289.01,287.94,288.57,33153.0,285.2773,285.4847,284.4278,285.0501,33153.0
2023-12-27 13:00:00,288.6,289.14,288.49,288.94,41150.0,285.0797,285.6131,284.9711,285.4156,41150.0
2023-12-27 13:30:00,288.98,289.94,288.9,289.63,39715.0,285.4551,286.4034,285.3761,286.0972,39715.0
2023-12-27 14:00:00,289.64,289.64,288.65,289.05,28582.0,286.107,286.107,285.1291,285.5242,28582.0
2023-12-27 14:30:00,288.98,289.21,288.74,289.17,27226.0,285.4551,285.6823,285.218,285.6428,27226.0
2023-12-27 15:00:00,289.23,289.87,289.1,289.35,34914.0,285.702,286.3342,285.5736,285.8206,34914.0
2023-12-27 15:30:00,289.28,289.93,289.05,289.91,203275.0,285.7514,286.3935,285.5242,286.3737,203275.0
2023-12-28 09:30:00,290.0,292.41,289.9,290.04,28302.0,286.4626,288.8432,286.3639,286.5022,28302.0
2023-12-28 10:00:00,290.21,290.47,289.02,289.59,31874.0,286.6701,286.9269,285.4946,286.0576,31874.0
2023-12-28 10:30:00,289.69,289.69,288.47,288.47,49535.0,286.1564,286.1564,284.9513,284.9513,49535.0
2023-12-28 11:00:00,288.54,289.2,288.53,288.7,59309.0,285.0205,285.6724,285.0106,285.1785,59309.0
2023-12-28 11:30:00,288.66,289.3,288.64,288.84,56081.0,285.139,285.7712,285.1192,285.3168,56081.0
2023-12-28 12:00:00,288.74,289.62,288.61,288.69,52976.0,285.218,286.0873,285.0896,285.1686,52976.0
2023-12-28 12:30:00,288.69,289.09,288.47,288.9,19793.0,285.1686,285.5637,284.9513,285.3761,19793.0
2023-12-28 13:00:00,288.9,289.61,288.78,289.31,21993.0,285.3761,286.0774,285.2575,285.7811,21993.0
2023-12-28 13:30:00,289.32,289.63,289.26,289.35,20763.0,285.7909,286.0972,285.7317,285.8206,20763.0
2023-12-28 14:00:00,289.36,290.26,289.35,290.13,32081.0,285.8305,286.7195,285.8206,286.5911,32081.0
2023-12-28 14:30:00,290.07,290.53,290.07,290.35,29031.0,286.5318,286.9862,286.5318,286.8084,29031.0
2023-12-28 15:00:00,290.35,290.66,290.03,290.06,36148.0,286.8084,287.1146,286.4923,286.5219,36148.0
2023-12-28 15:30:00,290.04,290.34,289.27,289.39,137608.0,286.5022,286.7985,285.7415,285.8601,137608.0
2023-12-29 09:30:00,289.31,289.53,288.17,289.31,23104.0,285.7811,285.9984,284.655,285.7811,23104.0
2023-12-29 10:00:00,289.43,290.32,289.22,290.24,16472.0,285.8996,286.7787,285.6922,286.6997,16472.0
2023-12-29 10:30:00,290.24,290.71,289.72,290.39,23404.0,286.6997,287.164,286.1861,286.8479,23404.0
2023-12-29 11:00:00,290.37,290.55,289.17,289.25,16405.0,286.8281,287.0059,285.6428,285.7218,16405.0
2023-12-29 11:30:00,289.17,289.62,288.94,289.02,11102.0,285.6428,286.0873,285.4156,285.4946,11102.0
2023-12-29 12:00:00,289.13,289.28,288.53,288.8,12512.0,285.6033,285.7514,285.0106,285.2773,12512.0
2023-12-29 12:30:00,288.9,289.45,288.73,289.26,23067.0,285.3761,285.9194,285.2081,285.7317,23067.0
2023-12-29 13:00:00,289.16,289.73,289.09,289.19,13482.0,285.6329,286.1959,285.5637,285.6625,13482.0
2023-12-29 13:30:00,289.22,289.61,289.22,289.43,14130.0,285.6922,286.0774,285.6922,285.8996,14130.0
2023-12-29 14:00:00,289.48,290.02,289.47,289.77,14480.0,285.949,286.4824,285.9391,286.2354,14480.0
2023-12-29 14:30:00,289.9,290.62,289.81,290.44,18125.0,286.3639,287.0751,286.275,286.8973,18125.0
2023-12-29 15:00:00,290.38,290.83,290.32,290.75,14914.0,286.838,287.2825,286.7787,287.2035,14914.0
2023-12-29 15:30:00,290.75,291.21,290.4,291.02,69160.0,287.2035,287.6579,286.8578,287.4702,69160.0
2024-01-02 09:30:00,291.44,292.85,288.44,290.22,28378.0,287.8851,289.2779,284.9217,286.68,28378.0
2024-01-02 10:00:00,290.16,290.85,289.51,290.06,36885.0,286.6207,287.3023,285.9786,286.5219,36885.0
2024-01-02 10:30:00,290.22,291.25,289.94,290.94,52838.0,286.68,287.6974,286.4034,287.3912,52838.0
2024-01-02 11:00:00,290.88,290.9,289.31,289.94,29260.0,287.3319,287.3517,285.7811,286.4034,29260.0
2024-01-02 11:30:00,289.94,290.0,288.75,289.1,24808.0,286.4034,286.4626,285.2279,285.5736,24808.0
2024-01-02 12:00:00,289.17,289.35,288.31,288.72,23426.0,285.6428,285.8206,284.7933,285.1983,23426.0
2024-01-02 12:30:00,288.68,288.99,288.56,288.76,12365.0,285.1587,285.465,285.0402,285.2378,12365.0
2024-01-02 13:00:00,288.84,289.02,288.14,288.49,35202.0,285.3168,285.4946,284.6253,284.9711,35202.0
2024-01-02 13:30:00,288.42,288.61,288.13,288.41,18079.0,284.9019,285.0896,284.6155,284.892,18079.0
2024-01-02 14:00:00,288.42,288.69,288.27,288.27,46923.0,284.9019,285.1686,284.7537,284.7537,46923.0
2024-01-02 14:30:00,288.26,288.4,287.81,288.19,25491.0,284.7439,284.8822,284.2994,284.6747,25491.0
2024-01-02 15:00:00,288.18,288.94,287.97,288.36,47885.0,284.6648,285.4156,284.4574,284.8426,47885.0
2024-01-02 15:30:00,288.25,288.46,287.79,288.03,178893.0,284.734,284.9414,284.2796,284.5167,178893.0
2024-01-03 09:30:00,288.89,290.81,287.8,290.1,61184.0,285.3662,287.2628,284.2895,286.5614,61184.0
2024-01-03 10:00:00,289.92,292.96,289.21,292.48,99530.0,286.3836,289.3865,285.6823,288.9124,99530.0
2024-01-03 10:30:00,292.49,292.49,291.12,291.76,60884.0,288.9223,288.9223,287.569,288.2012,60884.0
2024-01-03 11:00:00,291.75,292.52,291.38,292.13,70132.0,288.1913,288.9519,287.8258,288.5667,70132.0
2024-01-03 11:30:00,292.17,292.82,291.08,291.16,45243.0,288.6062,289.2482,287.5295,287.6085,45243.0
2024-01-03 12:00:00,291.33,291.34,290.64,290.92,15313.0,287.7764,287.7863,287.0948,287.3714,15313.0
2024-01-03 12:30:00,290.92,291.08,290.58,290.81,17845.0,287.3714,287.5295,287.0356,287.2628,17845.0
2024-01-03 13:00:00,290.81,290.93,290.34,290.75,12769.0,287.2628,287.3813,286.7985,287.2035,12769.0
2024-01-03 13:30:00,290.74,290.97,290.53,290.63,14691.0,287.1936,287.4208,286.9862,287.085,14691.0
2024-01-03 14:00:00,290.63,291.92,290.37,291.61,30474.0,287.085,288.3592,286.8281,288.053,30474.0
2024-01-03 14:30:00,291.59,291.89,290.9,291.0,26600.0,288.0332,288.3296,287.3517,287.4504,26600.0
2024-01-03 15:00:00,290.93,291.35,290.78,291.17,31708.0,287.3813,287.7962,287.2331,287.6184,31708.0
2024-01-03 15:30:00,291.17,291.35,290.62,290.95,108141.0,287.6184,287.7962,287.0751,287.4011,108141.0
2024-01-04 09:30:00,292.33,293.08,292.0,292.97,68235.0,288.7642,289.5051,288.4382,289.3964,68235.0
2024-01-04 10:00:00,293.0,295.34,292.9,294.3,128202.0,289.4261,291.7375,289.3273,290.7102,128202.0
2024-01-04 10:30:00,293.91,294.21,293.01,293.38,16828.0,290.325,290.6213,289.4359,289.8014,16828.0
2024-01-04 11:00:00,293.38,293.98,293.06,293.69,17126.0,289.8014,290.3941,289.4853,290.1076,17126.0
2024-01-04 11:30:00,293.78,293.83,293.12,293.54,8571.0,290.1965,290.2459,289.5446,289.9595,8571.0
2024-01-04 12:00:00,293.73,293.73,292.78,292.95,4863.0,290.1471,290.1471,289.2087,289.3767,4863.0
2024-01-04 12:30:00,292.77,292.82,292.38,292.43,6446.0,289.1989,289.2482,288.8136,288.863,6446.0
2024-01-04 13:00:00,292.52,292.67,292.03,292.09,8232.0,288.9519,289.1001,288.4679,288.5272,8232.0
2024-01-04 13:30:00,292.06,292.14,291.42,291.42,9394.0,288.4975,288.5765,287.8653,287.8653,9394.0
2024-01-04 14:00:00,291.36,291.57,290.69,290.88,12392.0,287.8061,288.0135,287.1442,287.3319,12392.0
2024-01-04 14:30:00,290.81,291.85,290.5,291.6,18931.0,287.2628,288.2901,286.9565,288.0431,18931.0
2024-01-04 15:00:00,291.38,291.4,290.96,291.13,23193.0,287.8258,287.8456,287.4109,287.5789,23193.0
2024-01-04 15:30:00,291.2,291.87,290.59,290.69,114369.0,287.648,288.3098,287.0454,287.1442,114369.0
2024-01-05 09:30:00,291.13,292.61,289.16,289.56,67179.0,287.5789,289.0408,285.6329,286.028,67179.0
2024-01-05 10:00:00,289.79,291.29,288.66,288.83,31056.0,286.2552,287.7369,285.139,285.3069,31056.0
2024-01-05 10:30:00,288.78,289.15,287.97,288.43,51423.0,285.2575,285.623,284.4574,284.9118,51423.0
2024-01-05 11:00:00,288.54,288.75,287.01,287.13,45468.0,285.0205,285.2279,283.5091,283.6277,45468.0
2024-01-05 11:30:00,287.11,287.41,286.51,286.59,25261.0,283.6079,283.9042,283.0152,283.0942,25261.0
2024-01-05 12:00:00,286.53,286.95,285.86,286.88,21583.0,283.035,283.4498,282.3731,283.3807,21583.0
2024-01-05 12:30:00,286.82,287.55,286.65,287.24,26287.0,283.3214,284.0425,283.1535,283.7363,26287.0
2024-01-05 13:00:00,287.14,287.57,286.7,287.57,25417.0,283.6375,284.0623,283.2029,284.0623,25417.0
2024-01-05 13:30:00,287.48,288.38,287.48,288.27,26880.0,283.9734,284.8624,283.9734,284.7537,26880.0
2024-01-05 14:00:00,288.32,288.54,288.06,288.19,22409.0,284.8031,285.0205,284.5463,284.6747,22409.0
2024-01-05 14:30:00,288.1,288.59,287.82,287.82,14980.0,284.5858,285.0698,284.3092,284.3092,14980.0
2024-01-05 15:00:00,287.9,288.68,287.8,288.68,22102.0,284.3883,285.1587,284.2895,285.1587,22102.0
2024-01-05 15:30:00,288.59,289.73,288.35,289.57,68236.0,285.0698,286.1959,284.8328,286.0379,68236.0
2024-01-08 09:30:00,291.86,294.19,290.43,291.28,73912.0,288.3,290.6015,286.8874,287.727,73912.0
2024-01-08 10:00:00,291.84,292.66,291.52,292.61,108229.0,288.2802,289.0902,287.9641,289.0408,108229.0
2024-01-08 10:30:00,292.35,293.45,292.13,293.24,30309.0,288.784,289.8706,288.5667,289.6631,30309.0
2024-01-08 11:00:00,293.04,293.6,292.78,293.33,20765.0,289.4656,290.0187,289.2087,289.752,20765.0
2024-01-08 11:30:00,293.29,293.75,293.09,293.63,28284.0,289.7125,290.1669,289.515,290.0484,28284.0
2024-01-08 12:00:00,293.71,293.76,293.48,293.57,27302.0,290.1274,290.1768,289.9002,289.9891,27302.0
2024-01-08 12:30:00,293.62,294.53,293.59,294.28,18569.0,290.0385,290.9374,290.0089,290.6904,18569.0
2024-01-08 13:00:00,294.19,294.56,293.8,294.14,25047.0,290.6015,290.967,290.2163,290.5521,25047.0
2024-01-08 13:30:00,294.1,294.36,293.97,294.36,20504.0,290.5126,290.7695,290.3842,290.7695,20504.0
2024-01-08 14:00:00,294.28,294.68,294.19,294.59,18679.0,290.6904,291.0856,290.6015,290.9967,18679.0
2024-01-08 14:30:00,294.59,295.06,294.56,294.77,70273.0,290.9967,291.4609,290.967,291.1745,70273.0
2024-01-08 15:00:00,294.94,295.18,294.64,294.7,21404.0,291.3424,291.5795,291.046,291.1053,21404.0
2024-01-08 15:30:00,294.75,295.93,294.52,295.5,325968.0,291.1547,292.3203,290.9275,291.8956,325968.0
2024-01-09 09:30:00,293.44,294.17,290.91,291.61,40576.0,289.8607,290.5818,287.3615,288.053,40576.0
2024-01-09 10:00:00,291.68,291.85,290.19,291.44,42122.0,288.1222,288.2901,286.6503,287.8851,42122.0
2024-01-09 10:30:00,291.46,291.46,290.3,290.63,17943.0,287.9048,287.9048,286.759,287.085,17943.0
2024-01-09 11:00:00,290.66,292.22,290.61,292.15,20814.0,287.1146,288.6556,287.0652,288.5864,20814.0
2024-01-09 11:30:00,292.15,292.59,291.96,292.46,17464.0,288.5864,289.0211,288.3987,288.8926,17464.0
2024-01-09 12:00:00,292.42,292.89,292.15,292.79,17694.0,288.8531,289.3174,288.5864,289.2186,17694.0
2024-01-09 12:30:00,292.85,293.11,292.52,293.0,21773.0,289.2779,289.5347,288.9519,289.4261,21773.0
2024-01-09 13:00:00,293.0,293.32,292.65,292.69,20747.0,289.4261,289.7421,289.0803,289.1198,20747.0
2024-01-09 13:30:00,292.69,293.1,292.47,292.77,18462.0,289.1198,289.5248,288.9025,289.1989,18462.0
2024-01-09 14:00:00,292.82,293.53,292.64,293.38,22929.0,289.2482,289.9496,289.0704,289.8014,22929.0
2024-01-09 14:30:00,293.41,293.7,293.08,293.58,28321.0,289.831,290.1175,289.5051,289.999,28321.0
2024-01-09 15:00:00,293.54,293.75,293.01,293.34,27006.0,289.9595,290.1669,289.4359,289.7619,27006.0
2024-01-09 15:30:00,293.32,294.02,293.17,293.87,130730.0,289.7421,290.4336,289.594,290.2854,130730.0
2024-01-10 09:30:00,294.02,295.99,294.02,295.12,41853.0,290.4336,292.3796,290.4336,291.5202,41853.0
2024-01-10 10:00:00,295.19,295.49,293.44,294.1,18762.0,291.5893,291.8857,289.8607,290.5126,18762.0
2024-01-10 10:30:00,293.93,294.96,293.91,294.68,14271.0,290.3447,291.3621,290.325,291.0856,14271.0
2024-01-10 11:00:00,294.68,294.83,293.85,293.85,21345.0,291.0856,291.2337,290.2657,290.2657,21345.0
2024-01-10 11:30:00,294.03,295.03,293.5,294.5,46021.0,290.4435,291.4313,289.92,290.9078,46021.0
2024-01-10 12:00:00,294.49,294.93,294.05,294.82,53522.0,290.8979,291.3325,290.4632,291.2239,53522.0
2024-01-10 12:30:00,295.0,295.96,294.75,295.85,62516.0,291.4017,292.3499,291.1547,292.2413,62516.0
2024-01-10 13:00:00,295.84,296.57,295.53,296.05,69411.0,292.2314,292.9525,291.9252,292.4388,69411.0
2024-01-10 13:30:00,296.01,297.09,296.0,297.09,27340.0,292.3993,293.4662,292.3895,293.4662,27340.0
2024-01-10 14:00:00,297.09,298.61,297.02,298.61,27584.0,293.4662,294.9676,293.397,294.9676,27584.0
2024-01-10 14:30:00,298.73,299.04,298.05,298.06,78245.0,295.0862,295.3924,294.4145,294.4243,78245.0
2024-01-10 15:00:00,298.21,298.78,297.91,298.04,42010.0,294.5725,295.1355,294.2762,294.4046,42010.0
2024-01-10 15:30:00,297.91,299.34,297.81,299.29,186434.0,294.2762,295.6887,294.1774,295.6393,186434.0
2024-01-11 09:30:00,299.41,300.04,297.44,298.06,61098.0,295.7579,296.3802,293.8119,294.4243,61098.0
2024-01-11 10:00:00,298.06,298.33,296.94,297.53,61539.0,294.4243,294.691,293.318,293.9008,61539.0
2024-01-11 10:30:00,297.24,297.49,295.82,296.5,52154.0,293.6143,293.8613,292.2117,292.8834,52154.0
2024-01-11 11:00:00,296.51,296.75,296.1,296.51,32325.0,292.8932,293.1303,292.4882,292.8932,32325.0
2024-01-11 11:30:00,296.38,296.39,295.83,295.84,19267.0,292.7648,292.7747,292.2215,292.2314,19267.0
2024-01-11 12:00:00,295.91,295.97,295.53,295.8,19024.0,292.3006,292.3598,291.9252,292.1919,19024.0
2024-01-11 12:30:00,295.94,296.41,295.83,296.32,12420.0,292.3302,292.7945,292.2215,292.7056,12420.0
2024-01-11 13:00:00,296.3,296.43,295.7,296.43,29523.0,292.6858,292.8142,292.0931,292.8142,29523.0
2024-01-11 13:30:00,296.38,296.85,296.25,296.83,17921.0,292.7648,293.2291,292.6364,293.2093,17921.0
2024-01-11 14:00:00,297.08,297.18,296.46,297.07,16618.0,293.4563,293.5551,292.8438,293.4464,16618.0
2024-01-11 14:30:00,297.07,297.89,297.0,297.8,36223.0,293.4464,294.2564,293.3773,294.1675,36223.0
2024-01-11 15:00:00,297.81,298.31,297.29,298.31,77093.0,294.1774,294.6713,293.6637,294.6713,77093.0
2024-01-11 15:30:00,298.57,299.33,298.51,298.61,99183.0,294.9281,295.6788,294.8688,294.9676,99183.0
2024-01-12 09:30:00,299.62,300.88,298.91,299.6,25158.0,295.9653,297.2099,295.264,295.9455,25158.0
2024-01-12 10:00:00,299.89,300.11,299.09,300.0,60817.0,296.232,296.4493,295.4418,296.3407,60817.0
2024-01-12 10:30:00,300.0,300.14,299.25,299.37,46847.0,296.3407,296.479,295.5998,295.7184,46847.0
2024-01-12 11:00:00,299.31,300.04,299.25,299.79,39638.0,295.6591,296.3802,295.5998,296.1332,39638.0
2024-01-12 11:30:00,299.88,300.17,299.21,299.83,18580.0,296.2221,296.5086,295.5603,296.1727,18580.0
2024-01-12 12:00:00,299.83,300.03,299.64,299.79,24685.0,296.1727,296.3703,295.9851,296.1332,24685.0
2024-01-12 12:30:00,299.96,300.14,299.75,299.92,36484.0,296.3012,296.479,296.0937,296.2616,36484.0
2024-01-12 13:00:00,300.06,300.37,299.83,300.33,17476.0,296.3999,296.7062,296.1727,296.6666,17476.0
2024-01-12 13:30:00,300.37,300.7,300.09,300.48,24222.0,296.7062,297.0321,296.4296,296.8148,24222.0
2024-01-12 14:00:00,300.48,300.94,300.47,300.74,10824.0,296.8148,297.2692,296.8049,297.0716,10824.0
2024-01-12 14:30:00,300.88,300.9,300.54,300.75,16002.0,297.2099,297.2297,296.8741,297.0815,16002.0
2024-01-12 15:00:00,300.7,300.74,299.77,300.05,20788.0,297.0321,297.0716,296.1135,296.3901,20788.0
2024-01-12 15:30:00,299.97,300.55,299.95,300.24,53652.0,296.311,296.884,296.2913,296.5777,53652.0
2024-01-16 09:30:00,299.76,300.85,297.94,298.8,58326.0,296.1036,297.1803,294.3058,295.1553,58326.0
2024-01-16 10:00:00,298.81,299.73,298.33,299.18,52058.0,295.1652,296.074,294.691,295.5307,52058.0
2024-01-16 10:30:00,299.38,300.05,299.22,299.94,24569.0,295.7282,296.3901,295.5702,296.2814,24569.0
2024-01-16 11:00:00,299.77,300.26,299.34,299.77,21598.0,296.1135,296.5975,295.6887,296.1135,21598.0
2024-01-16 11:30:00,299.55,299.74,299.17,299.38,18808.0,295.8962,296.0838,295.5208,295.7282,18808.0
2024-01-16 12:00:00,299.32,299.48,298.99,299.44,31265.0,295.669,295.827,295.343,295.7875,31265.0
2024-01-16 12:30:00,299.44,300.08,298.95,299.1,14904.0,295.7875,296.4197,295.3035,295.4516,14904.0
2024-01-16 13:00:00,299.09,300.0,299.01,299.79,15361.0,295.4418,296.3407,295.3627,296.1332,15361.0
2024-01-16 13:30:00,299.79,300.04,299.65,300.04,16229.0,296.1332,296.3802,295.9949,296.3802,16229.0
2024-01-16 14:00:00,299.97,300.03,299.37,299.84,18610.0,296.311,296.3703,295.7184,296.1826,18610.0
2024-01-16 14:30:00,299.87,300.3,299.61,300.3,13145.0,296.2123,296.637,295.9554,296.637,13145.0
2024-01-16 15:00:00,300.23,300.29,299.27,299.44,28008.0,296.5679,296.6271,295.6196,295.7875,28008.0
2024-01-16 15:30:00,299.54,300.48,299.4,300.3,73813.0,295.8863,296.8148,295.748,296.637,73813.0
2024-01-17 09:30:00,300.55,304.67,299.46,304.31,42841.0,296.884,300.9537,295.8073,300.5981,42841.0
2024-01-17 10:00:00,304.65,304.87,302.18,302.8,53436.0,300.9339,301.1513,298.4941,299.1065,53436.0
2024-01-17 10:30:00,302.81,303.49,302.29,303.05,52883.0,299.1164,299.7881,298.6027,299.3535,52883.0
2024-01-17 11:00:00,303.0,303.05,302.09,302.68,51956.0,299.3041,299.3535,298.4052,298.988,51956.0
2024-01-17 11:30:00,302.63,303.04,302.33,302.57,48099.0,298.9386,299.3436,298.6422,298.8793,48099.0
2024-01-17 12:00:00,302.56,302.76,301.94,302.65,20118.0,298.8694,299.067,298.257,298.9583,20118.0
2024-01-17 12:30:00,302.58,303.06,302.49,302.67,30468.0,298.8892,299.3633,298.8003,298.9781,30468.0
2024-01-17 13:00:00,302.54,302.99,302.54,302.69,70285.0,298.8497,299.2942,298.8497,298.9979,70285.0
2024-01-17 13:30:00,302.69,302.97,302.62,302.83,39137.0,298.9979,299.2744,298.9287,299.1361,39137.0
2024-01-17 14:00:00,302.83,303.84,302.77,303.74,37585.0,299.1361,300.1338,299.0769,300.035,37585.0
2024-01-17 14:30:00,303.67,304.41,303.64,304.38,45028.0,299.9659,300.6969,299.9363,300.6672,45028.0
2024-01-17 15:00:00,304.38,304.43,302.74,302.87,69820.0,300.6672,300.7166,299.0472,299.1757,69820.0
2024-01-17 15:30:00,302.87,303.76,302.81,303.26,148710.0,299.1757,300.0548,299.1164,299.5609,148710.0
2024-01-18 09:30:00,301.15,303.77,300.27,303.28,45009.0,297.4766,300.0647,296.6074,299.5807,45009.0
2024-01-18 10:00:00,303.31,304.63,302.79,304.1,45240.0,299.6103,300.9142,299.0966,300.3907,45240.0
2024-01-18 10:30:00,304.29,305.39,304.13,304.5,34709.0,300.5783,301.6649,300.4203,300.7858,34709.0
2024-01-18 11:00:00,304.47,305.36,304.31,304.81,23234.0,300.7561,301.6353,300.5981,301.092,23234.0
2024-01-18 11:30:00,304.82,306.01,304.73,305.85,78072.0,301.1019,302.2774,301.013,302.1193,78072.0
2024-01-18 12:00:00,305.85,306.05,305.24,305.6,120631.0,302.1193,302.3169,301.5167,301.8724,120631.0
2024-01-18 12:30:00,305.57,305.65,305.1,305.34,41894.0,301.8427,301.9217,301.3785,301.6155,41894.0
2024-01-18 13:00:00,305.35,306.54,304.89,306.27,36891.0,301.6254,302.8009,301.171,302.5342,36891.0
2024-01-18 13:30:00,306.27,306.57,306.06,306.39,43663.0,302.5342,302.8305,302.3267,302.6527,43663.0
2024-01-18 14:00:00,306.45,307.27,306.38,307.09,49622.0,302.712,303.522,302.6428,303.3442,49622.0
2024-01-18 14:30:00,307.09,307.58,307.01,307.54,47362.0,303.3442,303.8282,303.2652,303.7887,47362.0
2024-01-18 15:00:00,307.57,308.1,307.4,308.1,43020.0,303.8183,304.3419,303.6504,304.3419,43020.0
2024-01-18 15:30:00,308.1,308.67,307.23,307.26,264748.0,304.3419,304.9049,303.4825,303.5121,264748.0
2024-01-19 09:30:00,309.01,310.46,307.55,309.3,119300.0,305.2408,306.6731,303.7986,305.5272,119300.0
2024-01-19 10:00:00,309.3,310.06,307.77,309.66,29107.0,305.5272,306.278,304.0159,305.8828,29107.0
2024-01-19 10:30:00,309.67,311.34,309.44,311.21,42239.0,305.8927,307.5423,305.6655,307.4139,42239.0
2024-01-19 11:00:00,311.07,311.52,310.9,311.23,24631.0,307.2756,307.7201,307.1077,307.4337,24631.0
2024-01-19 11:30:00,311.13,311.14,310.43,310.85,32853.0,307.3349,307.3448,306.6434,307.0583,32853.0
2024-01-19 12:00:00,310.73,311.12,310.13,311.12,21432.0,306.9398,307.325,306.3471,307.325,21432.0
2024-01-19 12:30:00,311.05,311.68,310.8,311.58,21194.0,307.2559,307.8782,307.0089,307.7794,21194.0
2024-01-19 13:00:00,311.61,312.02,311.35,311.93,20169.0,307.809,308.214,307.5522,308.1251,20169.0
2024-01-19 13:30:00,311.92,312.06,311.63,311.98,32893.0,308.1153,308.2536,307.8288,308.1745,32893.0
2024-01-19 14:00:00,311.98,312.5,311.83,312.15,31009.0,308.1745,308.6882,308.0264,308.3425,31009.0
2024-01-19 14:30:00,312.17,312.75,311.89,312.61,69911.0,308.3622,308.9351,308.0856,308.7969,69911.0
2024-01-19 15:00:00,312.62,312.66,311.84,311.85,51647.0,308.8067,308.8462,308.0362,308.0461,51647.0
2024-01-19 15:30:00,311.84,312.18,311.35,311.64,246765.0,308.0362,308.3721,307.5522,307.8387,246765.0
2024-01-22 09:30:00,311.34,312.25,308.12,308.99,22543.0,307.5423,308.4412,304.3616,305.221,22543.0
2024-01-22 10:00:00,308.94,310.97,308.3,310.97,63138.0,305.1716,307.1769,304.5394,307.1769,63138.0
2024-01-22 10:30:00,310.98,311.38,310.11,310.42,23730.0,307.1867,307.5819,306.3273,306.6336,23730.0
2024-01-22 11:00:00,310.34,310.42,309.34,309.81,63106.0,306.5545,306.6336,305.5667,306.031,63106.0
2024-01-22 11:30:00,310.03,310.03,309.4,309.67,33601.0,306.2483,306.2483,305.626,305.8927,33601.0
2024-01-22 12:00:00,309.64,309.71,308.45,308.65,24436.0,305.8631,305.9322,304.6876,304.8852,24436.0
2024-01-22 12:30:00,308.51,308.83,308.27,308.83,18542.0,304.7469,305.063,304.5098,305.063,18542.0
2024-01-22 13:00:00,308.74,308.98,308.55,308.66,15609.0,304.9741,305.2111,304.7864,304.895,15609.0
2024-01-22 13:30:00,308.66,308.67,308.0,308.25,27087.0,304.895,304.9049,304.2431,304.49,27087.0
2024-01-22 14:00:00,308.34,308.41,307.12,307.2,36087.0,304.5789,304.6481,303.3738,303.4528,36087.0
2024-01-22 14:30:00,307.09,307.33,306.53,306.81,54458.0,303.3442,303.5813,302.791,303.0676,54458.0
2024-01-22 15:00:00,306.81,306.81,305.88,306.48,50120.0,303.0676,303.0676,302.1489,302.7416,50120.0
2024-01-22 15:30:00,306.59,306.81,305.77,306.49,160141.0,302.8503,303.0676,302.0403,302.7515,160141.0
2024-01-23 09:30:00,307.76,309.33,307.17,307.84,37189.0,304.006,305.5569,303.4232,304.085,37189.0
2024-01-23 10:00:00,307.65,307.96,306.58,307.33,23236.0,303.8974,304.2036,302.8404,303.5813,23236.0
2024-01-23 10:30:00,307.53,307.61,306.44,306.82,19227.0,303.7788,303.8578,302.7021,303.0775,19227.0
2024-01-23 11:00:00,306.77,306.94,305.66,306.16,11487.0,303.0281,303.196,301.9316,302.4255,11487.0
2024-01-23 11:30:00,306.03,306.36,305.06,305.4,12848.0,302.2971,302.6231,301.3389,301.6748,12848.0
2024-01-23 12:00:00,305.48,306.11,305.29,305.83,13589.0,301.7538,302.3761,301.5661,302.0996,13589.0
2024-01-23 12:30:00,305.82,306.06,305.68,306.0,6996.0,302.0897,302.3267,301.9514,302.2675,6996.0
2024-01-23 13:00:00,305.93,306.01,305.27,305.49,7875.0,302.1983,302.2774,301.5464,301.7637,7875.0
2024-01-23 13:30:00,305.48,305.48,304.87,304.92,6873.0,301.7538,301.7538,301.1513,301.2007,6873.0
2024-01-23 14:00:00,305.03,305.84,305.01,305.84,17420.0,301.3093,302.1094,301.2896,302.1094,17420.0
2024-01-23 14:30:00,305.78,306.17,305.78,305.9,22568.0,302.0502,302.4354,302.0502,302.1687,22568.0
2024-01-23 15:00:00,305.76,305.81,305.24,305.24,12444.0,302.0304,302.0798,301.5167,301.5167,12444.0
2024-01-23 15:30:00,305.24,305.29,304.25,304.34,83228.0,301.5167,301.5661,300.5388,300.6277,83228.0
2024-01-24 09:30:00,305.78,306.79,303.0,304.95,31304.0,302.0502,303.0478,299.3041,301.2303,31304.0
2024-01-24 10:00:00,304.59,305.65,303.29,305.03,52047.0,300.8747,301.9217,299.5905,301.3093,52047.0
2024-01-24 10:30:00,305.19,305.88,304.67,304.86,27118.0,301.4674,302.1489,300.9537,301.1414,27118.0
2024-01-24 11:00:00,305.08,305.48,304.7,305.41,26774.0,301.3587,301.7538,300.9833,301.6847,26774.0
2024-01-24 11:30:00,305.28,305.52,304.84,305.34,18169.0,301.5563,301.7933,301.1216,301.6155,18169.0
2024-01-24 12:00:00,305.29,305.35,304.77,304.94,17352.0,301.5661,301.6254,301.0525,301.2204,17352.0
2024-01-24 12:30:00,304.95,305.18,304.77,305.08,16354.0,301.2303,301.4575,301.0525,301.3587,16354.0
2024-01-24 13:00:00,305.09,305.23,304.23,304.5,26212.0,301.3686,301.5069,300.5191,300.7858,26212.0
2024-01-24 13:30:00,304.55,305.65,303.97,305.65,22982.0,300.8352,301.9217,300.2622,301.9217,22982.0
2024-01-24 14:00:00,305.6,306.31,305.49,306.21,25600.0,301.8724,302.5737,301.7637,302.4749,25600.0
2024-01-24 14:30:00,306.23,306.27,305.37,306.11,19600.0,302.4947,302.5342,301.6452,302.3761,19600.0
2024-01-24 15:00:00,306.06,306.07,304.94,305.27,13688.0,302.3267,302.3366,301.2204,301.5464,13688.0
2024-01-24 15:30:00,305.24,305.4,303.98,304.1,50532.0,301.5167,301.6748,300.2721,300.3907,50532.0
2024-01-25 09:30:00,302.85,303.75,299.14,299.97,50356.0,299.1559,300.0449,295.4912,296.311,50356.0
2024-01-25 10:00:00,299.38,299.89,297.26,297.56,62829.0,295.7282,296.232,293.6341,293.9304,62829.0
2024-01-25 10:30:00,297.48,298.23,296.78,297.09,51378.0,293.8514,294.5923,293.1599,293.4662,51378.0
2024-01-25 11:00:00,297.05,298.27,296.41,298.03,71480.0,293.4266,294.6318,292.7945,294.3947,71480.0
2024-01-25 11:30:00,298.01,298.83,297.63,298.4,29117.0,294.3749,295.1849,293.9996,294.7602,29117.0
2024-01-25 12:00:00,298.4,298.47,297.4,297.87,40749.0,294.7602,294.8293,293.7724,294.2366,40749.0
2024-01-25 12:30:00,297.92,298.25,297.51,297.72,22037.0,294.286,294.612,293.881,294.0885,22037.0
2024-01-25 13:00:00,297.79,298.43,297.72,298.19,68908.0,294.1576,294.7898,294.0885,294.5527,68908.0
2024-01-25 13:30:00,298.18,298.68,297.97,298.11,39498.0,294.5429,295.0368,294.3354,294.4737,39498.0
2024-01-25 14:00:00,298.19,300.0,298.13,299.96,69383.0,294.5527,296.3407,294.4935,296.3012,69383.0
2024-01-25 14:30:00,300.03,300.22,299.78,300.04,30608.0,296.3703,296.558,296.1233,296.3802,30608.0
2024-01-25 15:00:00,299.9,300.55,299.7,300.19,85920.0,296.2419,296.884,296.0443,296.5283,85920.0
2024-01-25 15:30:00,300.21,300.43,299.61,299.7,292918.0,296.5481,296.7654,295.9554,296.0443,292918.0
2024-01-26 09:30:00,299.79,300.45,297.81,299.9,29845.0,296.1332,296.7852,294.1774,296.2419,29845.0
2024-01-26 10:00:00,299.97,300.45,298.11,298.85,50529.0,296.311,296.7852,294.4737,295.2047,50529.0
2024-01-26 10:30:00,298.86,299.72,298.04,298.9,79001.0,295.2146,296.0641,294.4046,295.2541,79001.0
2024-01-26 11:00:00,298.92,298.95,297.92,298.95,62156.0,295.2738,295.3035,294.286,295.3035,62156.0
2024-01-26 11:30:00,298.95,299.61,298.61,299.42,53451.0,295.3035,295.9554,294.9676,295.7677,53451.0
2024-01-26 12:00:00,299.39,299.8,299.23,299.51,53113.0,295.7381,296.1431,295.5801,295.8566,53113.0
2024-01-26 12:30:00,299.4,300.06,299.33,299.58,44158.0,295.748,296.3999,295.6788,295.9258,44158.0
2024-01-26 13:00:00,299.56,299.89,299.18,299.38,49996.0,295.906,296.232,295.5307,295.7282,49996.0
2024-01-26 13:30:00,299.34,300.0,299.09,299.78,45064.0,295.6887,296.3407,295.4418,296.1233,45064.0
2024-01-26 14:00:00,299.85,300.69,299.77,300.42,62030.0,296.1925,297.0222,296.1135,296.7555,62030.0
2024-01-26 14:30:00,300.47,301.43,300.0,301.36,99526.0,296.8049,297.7532,296.3407,297.6841,99526.0
2024-01-26 15:00:00,301.38,301.49,300.71,300.83,45218.0,297.7038,297.8125,297.042,297.1605,45218.0
2024-01-26 15:30:00,300.84,301.9,300.84,301.83,191012.0,297.1704,298.2175,297.1704,298.1483,191012.0
2024-01-29 09:30:00,301.56,302.35,299.8,300.08,16421.0,297.8816,298.662,296.1431,296.4197,16421.0
2024-01-29 10:00:00,300.56,300.59,298.55,299.04,27138.0,296.8938,296.9235,294.9084,295.3924,27138.0
2024-01-29 10:30:00,299.08,299.27,298.01,298.5,27597.0,295.4319,295.6196,294.3749,294.859,27597.0
2024-01-29 11:00:00,298.5,299.63,298.1,298.15,32015.0,294.859,295.9752,294.4638,294.5132,32015.0
2024-01-29 11:30:00,298.24,298.56,297.21,297.4,58293.0,294.6021,294.9182,293.5847,293.7724,58293.0
2024-01-29 12:00:00,297.39,298.96,297.18,298.91,37116.0,293.7625,295.3134,293.5551,295.264,37116.0
2024-01-29 12:30:00,298.98,299.31,298.12,298.16,43873.0,295.3331,295.6591,294.4836,294.5231,43873.0
2024-01-29 13:00:00,298.16,298.37,297.29,297.31,19666.0,294.5231,294.7305,293.6637,293.6835,19666.0
2024-01-29 13:30:00,297.3,297.57,297.0,297.55,14227.0,293.6736,293.9403,293.3773,293.9206,14227.0
2024-01-29 14:00:00,297.46,297.99,297.42,297.68,11644.0,293.8316,294.3552,293.7921,294.049,11644.0
2024-01-29 14:30:00,297.7,298.15,297.66,297.99,14798.0,294.0687,294.5132,294.0292,294.3552,14798.0
2024-01-29 15:00:00,298.17,298.68,297.82,298.53,31611.0,294.533,295.0368,294.1873,294.8886,31611.0
2024-01-29 15:30:00,298.46,298.6,297.71,298.38,94505.0,294.8195,294.9577,294.0786,294.7404,94505.0
2024-01-30 09:30:00,298.43,299.89,297.3,299.62,17928.0,294.7898,296.232,293.6736,295.9653,17928.0
2024-01-30 10:00:00,299.62,299.67,298.84,299.05,22982.0,295.9653,296.0147,295.1948,295.4023,22982.0
2024-01-30 10:30:00,299.0,299.04,297.97,298.07,11475.0,295.3529,295.3924,294.3354,294.4342,11475.0
2024-01-30 11:00:00,298.08,299.03,298.07,298.98,14171.0,294.4441,295.3825,294.4342,295.3331,14171.0
2024-01-30 11:30:00,298.98,299.45,298.8,299.29,18863.0,295.3331,295.7974,295.1553,295.6393,18863.0
2024-01-30 12:00:00,299.29,299.96,299.29,299.68,29012.0,295.6393,296.3012,295.6393,296.0246,29012.0
2024-01-30 12:30:00,299.72,299.88,299.54,299.68,16053.0,296.0641,296.2221,295.8863,296.0246,16053.0
2024-01-30 13:00:00,299.69,299.78,299.38,299.38,12355.0,296.0344,296.1233,295.7282,295.7282,12355.0
2024-01-30 13:30:00,299.44,299.79,299.43,299.52,23151.0,295.7875,296.1332,295.7776,295.8665,23151.0
2024-01-30 14:00:00,299.59,299.65,299.22,299.26,36469.0,295.9357,295.9949,295.5702,295.6097,36469.0
2024-01-30 14:30:00,299.2,299.41,298.88,299.36,25786.0,295.5504,295.7579,295.2343,295.7085,25786.0
2024-01-30 15:00:00,299.25,299.5,298.97,299.37,40793.0,295.5998,295.8468,295.3232,295.7184,40793.0
2024-01-30 15:30:00,299.37,299.61,298.61,298.78,191563.0,295.7184,295.9554,294.9676,295.1355,191563.0
2024-01-31 09:30:00,299.16,300.59,298.65,300.09,49141.0,296.1199,297.5354,295.6151,297.0404,49141.0
2024-01-31 10:00:00,300.41,301.81,300.16,301.46,64752.0,297.3572,298.743,297.1097,298.3965,64752.0
2024-01-31 10:30:00,301.42,301.42,300.24,301.12,54426.0,298.3569,298.3569,297.1889,298.06,54426.0
2024-01-31 11:00:00,301.12,301.21,300.35,300.81,53289.0,298.06,298.1491,297.2978,297.7531,53289.0
2024-01-31 11:30:00,300.85,301.17,299.77,300.18,33453.0,297.7927,298.1095,296.7237,297.1295,33453.0
2024-01-31 12:00:00,300.16,300.49,299.86,300.41,41151.0,297.1097,297.4364,296.8128,297.3572,41151.0
2024-01-31 12:30:00,300.36,300.42,299.34,299.74,16949.0,297.3077,297.3671,296.2981,296.694,16949.0
2024-01-31 13:00:00,299.73,299.75,299.0,299.01,24032.0,296.6841,296.7039,295.9615,295.9714,24032.0
2024-01-31 13:30:00,299.18,299.39,298.89,298.95,23666.0,296.1397,296.3476,295.8526,295.912,23666.0
2024-01-31 14:00:00,299.13,299.32,298.17,299.32,37913.0,296.0902,296.2783,295.14,296.2783,37913.0
2024-01-31 14:30:00,299.31,299.89,298.82,299.04,52543.0,296.2684,296.8425,295.7834,296.0011,52543.0
2024-01-31 15:00:00,298.88,299.19,298.0,298.57,37226.0,295.8427,296.1496,294.9717,295.5359,37226.0
2024-01-31 15:30:00,298.56,298.94,297.84,298.38,158445.0,295.526,295.9021,294.8133,295.3478,158445.0
2024-02-01 09:30:00,296.4,299.0,294.58,298.7,69918.0,293.3879,295.9615,291.5864,295.6646,69918.0
2024-02-01 10:00:00,298.5,299.63,298.02,298.4,118143.0,295.4666,296.5851,294.9915,295.3676,118143.0
2024-02-01 10:30:00,298.51,299.19,297.59,298.3,51798.0,295.4765,296.1496,294.5659,295.2686,51798.0
2024-02-01 11:00:00,298.4,298.65,297.5,297.72,58879.0,295.3676,295.6151,294.4768,294.6945,58879.0
2024-02-01 11:30:00,297.68,298.36,297.5,298.33,47107.0,294.6549,295.328,294.4768,295.2983,47107.0
2024-02-01 12:00:00,298.35,299.31,298.34,299.07,29835.0,295.3181,296.2684,295.3082,296.0308,29835.0
2024-02-01 12:30:00,299.06,300.39,298.93,300.11,39746.0,296.0209,297.3374,295.8922,297.0602,39746.0
2024-02-01 13:00:00,300.06,300.23,299.24,299.31,16281.0,297.0108,297.179,296.1991,296.2684,16281.0
2024-02-01 13:30:00,299.39,299.84,298.94,299.81,24125.0,296.3476,296.793,295.9021,296.7633,24125.0
2024-02-01 14:00:00,299.82,300.09,298.91,299.13,29440.0,296.7732,297.0404,295.8724,296.0902,29440.0
2024-02-01 14:30:00,299.19,299.99,298.65,299.97,58574.0,296.1496,296.9415,295.6151,296.9217,58574.0
2024-02-01 15:00:00,300.04,300.53,299.58,299.8,54593.0,296.991,297.476,296.5356,296.7534,54593.0
2024-02-01 15:30:00,299.8,300.13,299.44,300.07,250280.0,296.7534,297.08,296.3971,297.0206,250280.0
2024-02-02 09:30:00,295.24,299.81,289.71,295.69,225912.0,292.2397,296.7633,286.7659,292.6852,225912.0
2024-02-02 10:00:00,295.76,298.33,294.36,296.63,66877.0,292.7544,295.2983,291.3687,293.6156,66877.0
2024-02-02 10:30:00,297.12,300.75,296.87,300.53,39567.0,294.1006,297.6937,293.8532,297.476,39567.0
2024-02-02 11:00:00,300.42,300.42,293.54,293.54,56395.0,297.3671,297.3671,290.557,290.557,56395.0
2024-02-02 11:30:00,293.94,295.26,292.36,293.84,92796.0,290.9529,292.2595,289.389,290.854,92796.0
2024-02-02 12:00:00,293.62,295.03,292.72,294.16,38961.0,290.6362,292.0319,289.7453,291.1707,38961.0
2024-02-02 12:30:00,294.16,294.76,292.61,293.06,63208.0,291.1707,291.7646,289.6365,290.0819,63208.0
2024-02-02 13:00:00,293.0,293.95,292.74,292.82,66385.0,290.0225,290.9628,289.7651,289.8443,66385.0
2024-02-02 13:30:00,292.81,293.2,292.31,292.65,36601.0,289.8344,290.2205,289.3395,289.6761,36601.0
2024-02-02 14:00:00,292.5,292.84,291.6,292.78,51623.0,289.5276,289.8641,288.6367,289.8047,51623.0
2024-02-02 14:30:00,292.8,294.33,292.68,294.14,53778.0,289.8245,291.339,289.7057,291.1509,53778.0
2024-02-02 15:00:00,294.13,294.78,293.56,294.17,71485.0,291.141,291.7844,290.5768,291.1806,71485.0
2024-02-02 15:30:00,294.18,294.28,292.39,292.4,232321.0,291.1905,291.2895,289.4187,289.4286,232321.0
2024-02-05 09:30:00,292.31,296.57,292.03,295.75,67109.0,289.3395,293.5562,289.0624,292.7445,67109.0
2024-02-05 10:00:00,295.67,298.5,295.48,298.25,163242.0,292.6654,295.4666,292.4773,295.2191,163242.0
2024-02-05 10:30:00,298.26,298.44,296.15,296.26,55193.0,295.229,295.4072,293.1405,293.2494,55193.0
2024-02-05 11:00:00,296.18,296.92,295.78,296.53,42920.0,293.1702,293.9027,292.7742,293.5166,42920.0
2024-02-05 11:30:00,296.5,296.66,295.22,295.44,65997.0,293.4869,293.6453,292.2199,292.4377,65997.0
2024-02-05 12:00:00,295.37,296.43,294.59,295.1,84384.0,292.3684,293.4176,291.5963,292.1012,84384.0
2024-02-05 12:30:00,295.08,295.33,293.68,294.06,33647.0,292.0814,292.3288,290.6956,291.0717,33647.0
2024-02-05 13:00:00,294.05,294.81,293.85,294.45,23273.0,291.0618,291.8141,290.8639,291.4578,23273.0
2024-02-05 13:30:00,294.33,294.55,294.12,294.37,24792.0,291.339,291.5567,291.1311,291.3786,24792.0
2024-02-05 14:00:00,294.52,296.08,294.35,295.6,38416.0,291.527,293.0712,291.3588,292.5961,38416.0
2024-02-05 14:30:00,295.8,295.94,295.26,295.5,29113.0,292.794,292.9326,292.2595,292.4971,29113.0
2024-02-05 15:00:00,295.53,296.59,295.34,296.55,49246.0,292.5268,293.576,292.3387,293.5364,49246.0
2024-02-05 15:30:00,296.55,296.96,295.93,296.51,131987.0,293.5364,293.9423,292.9227,293.4968,131987.0
2024-02-06 09:30:00,295.3,296.52,293.71,295.31,50917.0,292.2991,293.5067,290.7253,292.309,50917.0
2024-02-06 10:00:00,295.3,296.17,294.93,295.5,15652.0,292.2991,293.1603,291.9329,292.4971,15652.0
2024-02-06 10:30:00,295.44,297.56,295.44,297.43,18368.0,292.4377,294.5362,292.4377,294.4075,18368.0
2024-02-06 11:00:00,297.46,298.51,297.44,298.24,23364.0,294.4372,295.4765,294.4174,295.2092,23364.0
2024-02-06 11:30:00,298.23,298.82,297.89,298.78,22112.0,295.1993,295.7834,294.8628,295.7438,22112.0
2024-02-06 12:00:00,299.0,299.25,298.08,298.52,27534.0,295.9615,296.209,295.0509,295.4864,27534.0
2024-02-06 12:30:00,298.57,299.44,298.21,299.43,20319.0,295.5359,296.3971,295.1796,296.3872,20319.0
2024-02-06 13:00:00,299.35,300.78,299.23,300.78,15120.0,296.308,297.7234,296.1892,297.7234,15120.0
2024-02-06 13:30:00,300.82,301.04,300.19,300.59,24598.0,297.763,297.9808,297.1394,297.5354,24598.0
2024-02-06 14:00:00,300.59,300.61,299.63,299.93,23420.0,297.5354,297.5552,296.5851,296.8821,23420.0
2024-02-06 14:30:00,300.03,300.24,299.67,299.73,15141.0,296.9811,297.1889,296.6247,296.6841,15141.0
2024-02-06 15:00:00,299.74,300.54,299.71,300.35,33601.0,296.694,297.4859,296.6643,297.2978,33601.0
2024-02-06 15:30:00,300.41,300.85,299.87,300.83,81204.0,297.3572,297.7927,296.8227,297.7729,81204.0
2024-02-07 09:30:00,302.1,303.6,300.82,302.25,22105.0,299.03,300.5148,297.763,299.1785,22105.0
2024-02-07 10:00:00,302.54,304.5,302.31,304.14,40171.0,299.4655,301.4056,299.2379,301.0493,40171.0
2024-02-07 10:30:00,304.1,304.16,303.2,304.05,31301.0,301.0097,301.0691,300.1188,300.9602,31301.0
2024-02-07 11:00:00,303.86,303.9,302.45,302.57,22774.0,300.7721,300.8117,299.3765,299.4952,22774.0
2024-02-07 11:30:00,302.51,303.1,302.51,302.7,14329.0,299.4359,300.0199,299.4359,299.6239,14329.0
2024-02-07 12:00:00,302.64,303.4,302.44,302.91,13482.0,299.5645,300.3168,299.3666,299.8318,13482.0
2024-02-07 12:30:00,302.9,302.94,301.95,301.95,19409.0,299.8219,299.8615,298.8815,298.8815,19409.0
2024-02-07 13:00:00,302.0,302.01,300.76,300.9,16544.0,298.931,298.9409,297.7036,297.8422,16544.0
2024-02-07 13:30:00,300.9,301.6,300.36,301.39,39812.0,297.8422,298.5351,297.3077,298.3272,39812.0
2024-02-07 14:00:00,301.29,301.68,301.02,301.1,15493.0,298.2283,298.6143,297.961,298.0402,15493.0
2024-02-07 14:30:00,301.04,301.62,300.95,301.47,16844.0,297.9808,298.5549,297.8917,298.4064,16844.0
2024-02-07 15:00:00,301.47,301.67,300.9,301.02,19116.0,298.4064,298.6044,297.8422,297.961,19116.0
2024-02-07 15:30:00,300.98,301.98,300.98,301.96,76259.0,297.9214,298.9112,297.9214,298.8914,76259.0
2024-02-08 09:30:00,301.5,304.88,301.14,302.53,32893.0,298.4361,301.7818,298.0798,299.4557,32893.0
2024-02-08 10:00:00,302.98,304.04,302.39,303.91,12679.0,299.9011,300.9503,299.3171,300.8216,12679.0
2024-02-08 10:30:00,304.0,304.18,303.18,303.7,30587.0,300.9107,301.0889,300.099,300.6138,30587.0
2024-02-08 11:00:00,303.72,304.95,302.82,304.48,38338.0,300.6336,301.8511,299.7427,301.3858,38338.0
2024-02-08 11:30:00,304.6,305.08,304.04,305.03,27105.0,301.5046,301.9797,300.9503,301.9302,27105.0
2024-02-08 12:00:00,305.03,306.02,304.94,305.73,19362.0,301.9302,302.9102,301.8412,302.6231,19362.0
2024-02-08 12:30:00,305.66,306.38,305.35,305.97,23241.0,302.5538,303.2665,302.247,302.8607,23241.0
2024-02-08 13:00:00,305.97,306.84,305.88,306.27,35328.0,302.8607,303.7219,302.7716,303.1576,35328.0
2024-02-08 13:30:00,306.27,306.71,305.94,306.55,29525.0,303.1576,303.5932,302.831,303.4348,29525.0
2024-02-08 14:00:00,306.61,307.14,306.32,306.81,25423.0,303.4942,304.0188,303.2071,303.6922,25423.0
2024-02-08 14:30:00,306.51,306.88,306.36,306.42,34793.0,303.3952,303.7614,303.2467,303.3061,34793.0
2024-02-08 15:00:00,306.42,306.54,305.8,306.07,29537.0,303.3061,303.4249,302.6924,302.9597,29537.0
2024-02-08 15:30:00,306.06,307.39,305.46,307.19,167277.0,302.9498,304.2663,302.3559,304.0683,167277.0
2024-02-09 09:30:00,307.63,308.07,306.67,308.02,26251.0,304.5038,304.9394,303.5536,304.8899,26251.0
2024-02-09 10:00:00,308.01,309.31,307.53,309.07,30218.0,304.88,306.1668,304.4048,305.9292,30218.0
2024-02-09 10:30:00,309.02,310.15,308.48,310.15,29776.0,305.8797,306.9982,305.3452,306.9982,29776.0
2024-02-09 11:00:00,310.15,310.27,309.71,310.03,31873.0,306.9982,307.117,306.5627,306.8794,31873.0
2024-02-09 11:30:00,309.99,310.36,309.98,310.15,24559.0,306.8398,307.2061,306.8299,306.9982,24559.0
2024-02-09 12:00:00,310.22,310.63,310.06,310.63,20653.0,307.0675,307.4733,306.9091,307.4733,20653.0
2024-02-09 12:30:00,310.64,310.7,310.23,310.57,23324.0,307.4832,307.5426,307.0774,307.4139,23324.0
2024-02-09 13:00:00,310.57,310.6,309.83,309.95,26530.0,307.4139,307.4436,306.6815,306.8002,26530.0
2024-02-09 13:30:00,309.88,310.82,309.87,310.81,22161.0,306.731,307.6614,306.7211,307.6515,22161.0
2024-02-09 14:00:00,310.89,311.22,310.81,310.96,15730.0,307.7307,308.0573,307.6515,307.8,15730.0
2024-02-09 14:30:00,310.9,311.3,310.73,311.23,19399.0,307.7406,308.1365,307.5723,308.0672,19399.0
2024-02-09 15:00:00,311.26,311.35,310.9,311.09,22044.0,308.0969,308.186,307.7406,307.9287,22044.0
2024-02-09 15:30:00,311.09,312.56,310.65,312.52,149731.0,307.9287,309.3837,307.4931,309.3441,149731.0
2024-02-12 09:30:00,313.58,315.0,311.25,311.98,34317.0,310.3934,311.7989,308.087,308.8096,34317.0
2024-02-12 10:00:00,311.83,312.57,310.75,310.88,46851.0,308.6611,309.3936,307.5921,307.7208,46851.0
2024-02-12 10:30:00,310.75,311.62,310.03,311.49,32764.0,307.5921,308.4533,306.8794,308.3246,32764.0
2024-02-12 11:00:00,311.54,312.11,311.17,311.75,22429.0,308.3741,308.9383,308.0078,308.582,22429.0
2024-02-12 11:30:00,311.71,312.14,311.55,311.9,16771.0,308.5424,308.968,308.384,308.7304,16771.0
2024-02-12 12:00:00,311.83,311.88,310.14,310.28,31625.0,308.6611,308.7106,306.9883,307.1269,31625.0
2024-02-12 12:30:00,310.29,310.45,309.89,310.05,17848.0,307.1368,307.2952,306.7409,306.8992,17848.0
2024-02-12 13:00:00,310.06,310.61,309.98,310.01,6177.0,306.9091,307.4535,306.8299,306.8596,6177.0
2024-02-12 13:30:00,310.06,310.35,309.95,310.0,9599.0,306.9091,307.1962,306.8002,306.8497,9599.0
2024-02-12 14:00:00,310.0,310.33,309.95,310.0,18871.0,306.8497,307.1764,306.8002,306.8497,18871.0
2024-02-12 14:30:00,310.0,310.22,309.61,309.66,26365.0,306.8497,307.0675,306.4637,306.5132,26365.0
2024-02-12 15:00:00,309.66,310.24,309.66,310.12,16372.0,306.5132,307.0873,306.5132,306.9685,16372.0
2024-02-12 15:30:00,310.19,310.42,309.92,310.02,73382.0,307.0378,307.2655,306.7706,306.8695,73382.0
2024-02-13 09:30:00,311.81,313.52,310.9,312.1,53644.0,308.6413,310.334,307.7406,308.9284,53644.0
2024-02-13 10:00:00,311.85,312.04,310.24,310.27,40941.0,308.6809,308.869,307.0873,307.117,40941.0
2024-02-13 10:30:00,310.27,310.88,309.98,310.79,40669.0,307.117,307.7208,306.8299,307.6317,40669.0
2024-02-13 11:00:00,310.83,311.27,310.36,310.9,31141.0,307.6713,308.1068,307.2061,307.7406,31141.0
2024-02-13 11:30:00,310.96,311.62,310.87,311.45,25993.0,307.8,308.4533,307.7109,308.285,25993.0
2024-02-13 12:00:00,311.54,311.62,311.07,311.36,19767.0,308.3741,308.4533,307.9089,308.1959,19767.0
2024-02-13 12:30:00,311.4,311.74,311.4,311.61,26559.0,308.2355,308.5721,308.2355,308.4434,26559.0
2024-02-13 13:00:00,311.59,311.65,310.62,311.28,24775.0,308.4236,308.483,307.4634,308.1167,24775.0
2024-02-13 13:30:00,311.2,312.09,311.1,312.09,18889.0,308.0375,308.9185,307.9386,308.9185,18889.0
2024-02-13 14:00:00,312.0,312.02,311.49,311.81,21472.0,308.8294,308.8492,308.3246,308.6413,21472.0
2024-02-13 14:30:00,311.75,312.3,311.4,311.69,25008.0,308.582,309.1264,308.2355,308.5226,25008.0
2024-02-13 15:00:00,311.67,311.67,311.09,311.57,38000.0,308.5028,308.5028,307.9287,308.4038,38000.0
2024-02-13 15:30:00,311.49,312.56,311.06,312.45,87600.0,308.3246,309.3837,307.899,309.2748,87600.0
2024-02-14 09:30:00,312.54,313.04,310.74,310.83,26268.0,309.3639,309.8588,307.5822,307.6713,26268.0
2024-02-14 10:00:00,311.31,311.43,309.98,310.71,20526.0,308.1464,308.2652,306.8299,307.5525,20526.0
2024-02-14 10:30:00,310.75,311.42,310.44,310.68,14665.0,307.5921,308.2553,307.2853,307.5228,14665.0
2024-02-14 11:00:00,310.65,310.76,310.16,310.28,9379.0,307.4931,307.602,307.0081,307.1269,9379.0
2024-02-14 11:30:00,310.2,310.7,309.97,310.14,19136.0,307.0477,307.5426,306.82,306.9883,19136.0
2024-02-14 12:00:00,310.24,310.3,309.85,310.0,18468.0,307.0873,307.1467,306.7013,306.8497,18468.0
2024-02-14 12:30:00,310.04,310.39,309.92,310.33,20996.0,306.8893,307.2358,306.7706,307.1764,20996.0
2024-02-14 13:00:00,310.34,310.41,309.34,309.6,30337.0,307.1863,307.2556,306.1964,306.4538,30337.0
2024-02-14 13:30:00,309.69,309.87,308.7,308.7,14318.0,306.5429,306.7211,305.5629,305.5629,14318.0
2024-02-14 14:00:00,308.75,308.75,307.5,308.0,27386.0,305.6124,305.6124,304.3751,304.8701,27386.0
2024-02-14 14:30:00,308.08,308.39,307.14,307.19,28107.0,304.9493,305.2561,304.0188,304.0683,28107.0
2024-02-14 15:00:00,307.29,308.45,306.97,308.42,29786.0,304.1673,305.3155,303.8505,305.2858,29786.0
2024-02-14 15:30:00,308.47,309.31,308.32,308.37,151078.0,305.3353,306.1668,305.1868,305.2363,151078.0
2024-02-15 09:30:00,308.61,311.01,308.43,309.94,267950.0,305.4739,307.8495,305.2957,306.7903,267950.0
2024-02-15 10:00:00,310.32,311.28,309.27,310.85,86402.0,307.1665,308.1167,306.1272,307.6911,86402.0
2024-02-15 10:30:00,310.81,312.48,310.8,312.19,55691.0,307.6515,309.3045,307.6416,309.0175,55691.0
2024-02-15 11:00:00,312.0,312.4,311.62,312.13,59546.0,308.8294,309.2254,308.4533,308.9581,59546.0
2024-02-15 11:30:00,312.27,314.15,312.15,314.14,55732.0,309.0967,310.9576,308.9779,310.9477,55732.0
2024-02-15 12:00:00,314.08,314.79,314.03,314.79,25290.0,310.8883,311.5911,310.8388,311.5911,25290.0
2024-02-15 12:30:00,314.69,314.97,314.5,314.59,27064.0,311.4921,311.7692,311.304,311.3931,27064.0
2024-02-15 13:00:00,314.59,314.93,313.69,313.79,27711.0,311.3931,311.7296,310.5022,310.6012,27711.0
2024-02-15 13:30:00,313.84,313.84,312.39,313.17,17923.0,310.6507,310.6507,309.2155,309.9875,17923.0
2024-02-15 14:00:00,313.21,314.37,312.99,314.37,17082.0,310.0271,311.1753,309.8094,311.1753,17082.0
2024-02-15 14:30:00,314.37,315.29,314.31,315.29,20924.0,311.1753,312.086,311.1159,312.086,20924.0
2024-02-15 15:00:00,315.08,315.57,314.28,314.61,41260.0,311.8781,312.3631,311.0862,311.4129,41260.0
2024-02-15 15:30:00,314.56,314.61,313.81,314.43,101149.0,311.3634,311.4129,310.621,311.2347,101149.0
2024-02-16 09:30:00,311.28,314.37,311.28,313.0,74246.0,308.1167,311.1753,308.1167,309.8193,74246.0
2024-02-16 10:00:00,312.95,313.84,312.29,313.09,13344.0,309.7698,310.6507,309.1165,309.9083,13344.0
2024-02-16 10:30:00,313.12,314.97,312.97,314.35,18174.0,309.938,311.7692,309.7896,311.1555,18174.0
2024-02-16 11:00:00,314.54,314.83,314.18,314.73,6773.0,311.3436,311.6307,310.9873,311.5317,6773.0
2024-02-16 11:30:00,314.64,314.72,313.83,314.03,7711.0,311.4426,311.5218,310.6408,310.8388,7711.0
2024-02-16 12:00:00,314.1,314.52,314.09,314.12,6794.0,310.9081,311.3238,310.8982,310.9279,6794.0
2024-02-16 12:30:00,314.16,314.43,314.03,314.12,4211.0,310.9675,311.2347,310.8388,310.9279,4211.0
2024-02-16 13:00:00,314.04,314.08,313.54,313.94,9687.0,310.8487,310.8883,310.3538,310.7497,9687.0
2024-02-16 13:30:00,314.05,314.21,313.87,314.17,4060.0,310.8586,311.017,310.6804,310.9774,4060.0
2024-02-16 14:00:00,314.24,314.24,313.76,313.76,5689.0,311.0467,311.0467,310.5715,310.5715,5689.0
2024-02-16 14:30:00,313.73,313.73,312.48,312.76,8296.0,310.5418,310.5418,309.3045,309.5817,8296.0
2024-02-16 15:00:00,312.79,313.04,312.4,312.53,11461.0,309.6114,309.8588,309.2254,309.354,11461.0
2024-02-16 15:30:00,312.61,312.75,310.97,311.28,47364.0,309.4332,309.5718,307.8099,308.1167,47364.0
2024-02-20 09:30:00,310.01,312.45,309.03,311.43,52613.0,306.8596,309.2748,305.8896,308.2652,52613.0
2024-02-20 10:00:00,311.29,313.76,311.29,313.63,22266.0,308.1266,310.5715,308.1266,310.4429,22266.0
2024-02-20 10:30:00,313.57,313.8,312.82,313.49,16234.0,310.3835,310.6111,309.6411,310.3043,16234.0
2024-02-20 11:00:00,313.37,313.39,312.84,313.33,18109.0,310.1855,310.2053,309.6609,310.1459,18109.0
2024-02-20 11:30:00,313.52,313.58,312.68,312.68,25519.0,310.334,310.3934,309.5025,309.5025,25519.0
2024-02-20 12:00:00,312.77,312.77,311.94,312.39,27089.0,309.5916,309.5916,308.77,309.2155,27089.0
2024-02-20 12:30:00,312.37,312.39,311.66,312.12,35468.0,309.1957,309.2155,308.4929,308.9482,35468.0
2024-02-20 13:00:00,312.18,312.57,312.12,312.31,48768.0,309.0076,309.3936,308.9482,309.1363,48768.0
2024-02-20 13:30:00,312.28,313.05,311.72,313.05,71172.0,309.1066,309.8687,308.5523,309.8687,71172.0
2024-02-20 14:00:00,312.76,314.7,312.69,314.7,18976.0,309.5817,311.502,309.5124,311.502,18976.0
2024-02-20 14:30:00,314.57,315.03,314.29,315.01,16277.0,311.3733,311.8286,311.0961,311.8088,16277.0
2024-02-20 15:00:00,315.04,315.69,314.32,315.46,63576.0,311.8385,312.4819,311.1258,312.2543,63576.0
2024-02-20 15:30:00,315.46,315.55,314.63,315.54,180854.0,312.2543,312.3433,311.4327,312.3334,180854.0
2024-02-21 09:30:00,315.1,315.33,310.33,310.33,56284.0,311.8979,312.1256,307.1764,307.1764,56284.0
2024-02-21 10:00:00,310.49,311.3,310.01,311.16,26702.0,307.3348,308.1365,306.8596,307.998,26702.0
2024-02-21 10:30:00,311.04,311.25,310.01,310.09,20179.0,307.8792,308.087,306.8596,306.9388,20179.0
2024-02-21 11:00:00,310.11,311.72,310.09,311.44,41158.0,306.9586,308.5523,306.9388,308.2751,41158.0
2024-02-21 11:30:00,311.41,311.55,310.62,310.9,15481.0,308.2454,308.384,307.4634,307.7406,15481.0
2024-02-21 12:00:00,311.05,311.1,310.64,310.68,18527.0,307.8891,307.9386,307.4832,307.5228,18527.0
2024-02-21 12:30:00,310.72,310.82,310.25,310.7,9380.0,307.5624,307.6614,307.0972,307.5426,9380.0
2024-02-21 13:00:00,310.82,310.83,310.3,310.45,15135.0,307.6614,307.6713,307.1467,307.2952,15135.0
2024-02-21 13:30:00,310.46,310.73,310.34,310.65,9811.0,307.3051,307.5723,307.1863,307.4931,9811.0
2024-02-21 14:00:00,310.49,310.85,310.16,310.53,11380.0,307.3348,307.6911,307.0081,307.3744,11380.0
2024-02-21 14:30:00,310.47,310.47,310.04,310.36,6358.0,307.315,307.315,306.8893,307.2061,6358.0
2024-02-21 15:00:00,310.46,310.51,309.53,309.86,17381.0,307.3051,307.3546,306.3845,306.7112,17381.0
2024-02-21 15:30:00,309.87,311.59,309.79,311.35,51600.0,306.7211,308.4236,306.6419,308.186,51600.0
2024-02-22 09:30:00,313.02,315.19,311.02,314.09,47926.0,309.839,311.987,307.8594,310.8982,47926.0
2024-02-22 10:00:00,314.45,314.47,313.35,314.38,22499.0,311.2545,311.2743,310.1657,311.1852,22499.0
2024-02-22 10:30:00,314.33,314.91,314.09,314.46,8317.0,311.1357,311.7098,310.8982,311.2644,8317.0
2024-02-22 11:00:00,314.48,315.65,314.19,315.64,14996.0,311.2842,312.4423,310.9972,312.4324,14996.0
2024-02-22 11:30:00,315.63,316.09,315.39,315.49,7839.0,312.4225,312.8779,312.185,312.2839,7839.0
2024-02-22 12:00:00,315.56,315.75,315.2,315.43,6098.0,312.3532,312.5413,311.9969,312.2246,6098.0
2024-02-22 12:30:00,315.53,316.05,315.32,316.05,5889.0,312.3235,312.8383,312.1157,312.8383,5889.0
2024-02-22 13:00:00,315.88,316.62,315.65,316.62,3832.0,312.67,313.4025,312.4423,313.4025,3832.0
2024-02-22 13:30:00,316.68,317.41,316.27,316.32,11392.0,313.4619,314.1844,313.056,313.1055,11392.0
2024-02-22 14:00:00,316.44,317.35,316.44,317.22,6830.0,313.2243,314.125,313.2243,313.9964,6830.0
2024-02-22 14:30:00,317.23,317.42,316.28,316.42,9078.0,314.0063,314.1943,313.0659,313.2045,9078.0
2024-02-22 15:00:00,316.45,316.73,316.14,316.58,12716.0,313.2342,313.5113,312.9273,313.3629,12716.0
2024-02-22 15:30:00,316.46,316.51,315.21,315.36,75055.0,313.2441,313.2936,312.0068,312.1553,75055.0
2024-02-23 09:30:00,315.98,315.98,314.07,315.25,25895.0,312.769,312.769,310.8784,312.0464,25895.0
2024-02-23 10:00:00,315.41,316.16,314.93,315.45,16674.0,312.2048,312.9471,311.7296,312.2444,16674.0
2024-02-23 10:30:00,315.3,316.15,315.3,316.15,8822.0,312.0959,312.9372,312.0959,312.9372,8822.0
2024-02-23 11:00:00,316.0,316.03,314.86,315.25,5763.0,312.7888,312.8185,311.6604,312.0464,5763.0
2024-02-23 11:30:00,315.12,315.4,314.92,315.06,4925.0,311.9177,312.1949,311.7197,311.8583,4925.0
2024-02-23 12:00:00,315.08,315.76,315.08,315.5,25401.0,311.8781,312.5512,311.8781,312.2938,25401.0
2024-02-23 12:30:00,315.48,315.71,315.24,315.43,5766.0,312.2741,312.5017,312.0365,312.2246,5766.0
2024-02-23 13:00:00,315.28,315.52,315.28,315.37,2871.0,312.0761,312.3136,312.0761,312.1652,2871.0
2024-02-23 13:30:00,315.43,315.58,315.29,315.44,9595.0,312.2246,312.373,312.086,312.2345,9595.0
2024-02-23 14:00:00,315.44,315.46,314.93,314.94,4960.0,312.2345,312.2543,311.7296,311.7395,4960.0
2024-02-23 14:30:00,314.86,315.07,314.41,314.62,9184.0,311.6604,311.8682,311.2149,311.4228,9184.0
2024-02-23 15:00:00,314.62,315.35,314.62,315.15,34000.0,311.4228,312.1454,311.4228,311.9474,34000.0
2024-02-23 15:30:00,315.17,315.47,314.75,315.24,46385.0,311.9672,312.2642,311.5515,312.0365,46385.0
2024-02-26 09:30:00,316.21,316.99,315.4,316.0,19128.0,312.9966,313.7687,312.1949,312.7888,19128.0
2024-02-26 10:00:00,315.78,316.0,315.09,315.62,8980.0,312.571,312.7888,311.888,312.4126,8980.0
2024-02-26 10:30:00,315.6,315.61,314.87,314.87,10375.0,312.3928,312.4027,311.6702,311.6702,10375.0
2024-02-26 11:00:00,314.86,315.06,314.24,314.67,11170.0,311.6604,311.8583,311.0467,311.4723,11170.0
2024-02-26 11:30:00,314.79,315.31,314.74,315.21,6963.0,311.5911,312.1058,311.5416,312.0068,6963.0
2024-02-26 12:00:00,315.05,315.87,315.05,315.68,8489.0,311.8484,312.6601,311.8484,312.472,8489.0
2024-02-26 12:30:00,315.76,315.76,315.28,315.37,4982.0,312.5512,312.5512,312.0761,312.1652,4982.0
2024-02-26 13:00:00,315.31,315.55,314.94,314.94,4037.0,312.1058,312.3433,311.7395,311.7395,4037.0
2024-02-26 13:30:00,314.88,314.95,314.25,314.63,7733.0,311.6801,311.7494,311.0566,311.4327,7733.0
2024-02-26 14:00:00,314.64,314.72,314.06,314.38,16221.0,311.4426,311.5218,310.8685,311.1852,16221.0
2024-02-26 14:30:00,314.4,314.67,314.27,314.44,5530.0,311.205,311.4723,311.0763,311.2446,5530.0
2024-02-26 15:00:00,314.5,314.7,314.4,314.66,7899.0,311.304,311.502,311.205,311.4624,7899.0
2024-02-26 15:30:00,314.73,315.06,314.32,314.43,67156.0,311.5317,311.8583,311.1258,311.2347,67156.0
2024-02-27 09:30:00,314.0,314.83,313.14,314.69,19042.0,310.8091,311.6307,309.9578,311.4921,19042.0
2024-02-27 10:00:00,314.73,315.23,314.42,315.03,16346.0,311.5317,312.0266,311.2248,311.8286,16346.0
2024-02-27 10:30:00,315.03,315.07,314.38,314.39,10453.0,311.8286,311.8682,311.1852,311.1951,10453.0
2024-02-27 11:00:00,314.13,314.29,313.44,313.87,7729.0,310.9378,311.0961,310.2548,310.6804,7729.0
2024-02-27 11:30:00,313.57,314.14,313.45,313.93,7972.0,310.3835,310.9477,310.2647,310.7398,7972.0
2024-02-27 12:00:00,313.93,314.26,313.91,314.0,10302.0,310.7398,311.0664,310.72,310.8091,10302.0
2024-02-27 12:30:00,313.92,314.36,313.82,313.96,15817.0,310.7299,311.1654,310.6309,310.7695,15817.0
2024-02-27 13:00:00,313.97,314.18,313.74,313.84,7028.0,310.7794,310.9873,310.5517,310.6507,7028.0
2024-02-27 13:30:00,313.73,314.26,313.55,314.01,23162.0,310.5418,311.0664,310.3637,310.819,23162.0
2024-02-27 14:00:00,314.08,314.41,313.96,314.29,10383.0,310.8883,311.2149,310.7695,311.0961,10383.0
2024-02-27 14:30:00,314.29,314.29,313.63,313.86,10098.0,311.0961,311.0961,310.4429,310.6705,10098.0
2024-02-27 15:00:00,313.91,314.14,313.59,314.14,10517.0,310.72,310.9477,310.4033,310.9477,10517.0
2024-02-27 15:30:00,313.92,315.43,313.84,315.38,88322.0,310.7299,312.2246,310.6507,312.1751,88322.0
2024-02-28 09:30:00,316.02,316.63,315.03,315.74,13191.0,312.8086,313.4124,311.8286,312.5314,13191.0
2024-02-28 10:00:00,315.75,316.33,315.57,316.12,8281.0,312.5413,313.1154,312.3631,312.9075,8281.0
2024-02-28 10:30:00,316.33,316.78,316.25,316.73,6453.0,313.1154,313.5608,313.0362,313.5113,6453.0
2024-02-28 11:00:00,316.79,317.24,316.57,317.08,11583.0,313.5707,314.0162,313.353,313.8578,11583.0
2024-02-28 11:30:00,316.99,317.14,316.66,316.87,4959.0,313.7687,313.9172,313.4421,313.6499,4959.0
2024-02-28 12:00:00,316.83,316.83,315.76,315.96,3732.0,313.6103,313.6103,312.5512,312.7492,3732.0
2024-02-28 12:30:00,315.99,316.21,315.98,316.13,2472.0,312.7789,312.9966,312.769,312.9174,2472.0
2024-02-28 13:00:00,316.21,316.57,316.21,316.5,2768.0,312.9966,313.353,312.9966,313.2837,2768.0
2024-02-28 13:30:00,316.63,316.84,316.45,316.77,2311.0,313.4124,313.6202,313.2342,313.5509,2311.0
2024-02-28 14:00:00,316.57,316.76,316.18,316.72,4392.0,313.353,313.541,312.9669,313.5014,4392.0
2024-02-28 14:30:00,316.8,317.02,316.4,316.98,8495.0,313.5806,313.7984,313.1847,313.7588,8495.0
2024-02-28 15:00:00,316.87,317.07,316.28,316.4,28466.0,313.6499,313.8479,313.0659,313.1847,28466.0
2024-02-28 15:30:00,316.3,317.7,315.99,317.66,67098.0,313.0857,314.4715,312.7789,314.4319,67098.0
2024-02-29 09:30:00,316.91,318.0,313.86,314.14,15752.0,313.6895,314.7684,310.6705,310.9477,15752.0
2024-02-29 10:00:00,313.9,314.41,312.46,312.69,9382.0,310.7101,311.2149,309.2847,309.5124,9382.0
2024-02-29 10:30:00,312.61,313.04,312.03,313.04,11577.0,309.4332,309.8588,308.8591,309.8588,11577.0
2024-02-29 11:00:00,313.09,313.73,312.88,313.68,10100.0,309.9083,310.5418,309.7005,310.4923,10100.0
2024-02-29 11:30:00,313.45,313.46,311.66,311.66,9623.0,310.2647,310.2746,308.4929,308.4929,9623.0
2024-02-29 12:00:00,311.84,312.99,311.84,312.99,5386.0,308.671,309.8094,308.671,309.8094,5386.0
2024-02-29 12:30:00,312.98,313.5,312.84,313.03,6751.0,309.7995,310.3142,309.6609,309.8489,6751.0
2024-02-29 13:00:00,313.04,313.33,312.87,313.08,8403.0,309.8588,310.1459,309.6906,309.8984,8403.0
2024-02-29 13:30:00,313.01,314.41,312.99,314.21,14117.0,309.8292,311.2149,309.8094,311.017,14117.0
2024-02-29 14:00:00,314.29,314.32,313.51,314.04,25514.0,311.0961,311.1258,310.3241,310.8487,25514.0
2024-02-29 14:30:00,313.98,314.4,313.67,314.3,20056.0,310.7893,311.205,310.4824,311.106,20056.0
2024-02-29 15:00:00,314.36,315.21,314.21,315.17,26910.0,311.1654,312.0068,311.017,311.9672,26910.0
2024-02-29 15:30:00,315.23,316.51,315.23,315.48,100140.0,312.0266,313.2936,312.0266,312.2741,100140.0
2024-03-01 09:30:00,316.04,316.04,312.54,312.95,10600.0,312.8284,312.8284,309.3639,309.7698,10600.0
2024-03-01 10:00:00,313.22,313.78,311.97,313.78,12428.0,310.037,310.5913,308.7997,310.5913,12428.0
2024-03-01 10:30:00,313.98,314.56,313.06,314.53,20000.0,310.7893,311.3634,309.8786,311.3337,20000.0
2024-03-01 11:00:00,314.74,315.08,314.13,314.27,31175.0,311.5416,311.8781,310.9378,311.0763,31175.0
2024-03-01 11:30:00,314.11,314.25,313.01,313.8,17637.0,310.918,311.0566,309.8292,310.6111,17637.0
2024-03-01 12:00:00,313.61,313.82,313.28,313.59,9816.0,310.4231,310.6309,310.0964,310.4033,9816.0
2024-03-01 12:30:00,313.38,313.51,313.19,313.31,4407.0,310.1954,310.3241,310.0073,310.1261,4407.0
2024-03-01 13:00:00,313.21,313.41,313.11,313.29,4394.0,310.0271,310.2251,309.9281,310.1063,4394.0
2024-03-01 13:30:00,313.21,313.21,312.61,312.88,13725.0,310.0271,310.0271,309.4332,309.7005,13725.0
2024-03-01 14:00:00,313.0,313.77,313.0,313.71,17472.0,309.8193,310.5814,309.8193,310.522,17472.0
2024-03-01 14:30:00,313.71,313.79,313.49,313.68,22367.0,310.522,310.6012,310.3043,310.4923,22367.0
2024-03-01 15:00:00,313.62,314.42,313.58,314.34,14103.0,310.433,311.2248,310.3934,311.1456,14103.0
2024-03-01 15:30:00,314.46,314.85,314.23,314.23,49042.0,311.2644,311.6505,311.0368,311.0368,49042.0
2024-03-04 09:30:00,313.51,314.0,310.56,313.16,53198.0,310.3241,310.8091,307.404,309.9776,53198.0
2024-03-04 10:00:00,313.34,314.24,313.08,313.49,34407.0,310.1558,311.0467,309.8984,310.3043,34407.0
2024-03-04 10:30:00,313.69,313.69,312.91,313.43,11428.0,310.5022,310.5022,309.7302,310.2449,11428.0
2024-03-04 11:00:00,313.53,313.72,312.81,313.5,9220.0,310.3439,310.5319,309.6312,310.3142,9220.0
2024-03-04 11:30:00,313.82,314.4,313.36,313.66,18760.0,310.6309,311.205,310.1756,310.4725,18760.0
2024-03-04 12:00:00,313.66,314.2,313.65,314.2,6721.0,310.4725,311.0071,310.4626,311.0071,6721.0
2024-03-04 12:30:00,314.22,314.91,314.22,314.91,4965.0,311.0269,311.7098,311.0269,311.7098,4965.0
2024-03-04 13:00:00,314.76,315.3,314.73,315.3,7625.0,311.5614,312.0959,311.5317,312.0959,7625.0
2024-03-04 13:30:00,315.3,315.7,315.02,315.7,11830.0,312.0959,312.4918,311.8187,312.4918,11830.0
2024-03-04 14:00:00,315.7,315.89,315.38,315.69,7599.0,312.4918,312.6799,312.1751,312.4819,7599.0
2024-03-04 14:30:00,315.69,315.8,315.57,315.74,6703.0,312.4819,312.5908,312.3631,312.5314,6703.0
2024-03-04 15:00:00,315.77,316.3,315.74,316.0,8898.0,312.5611,313.0857,312.5314,312.7888,8898.0
2024-03-04 15:30:00,316.02,316.32,314.93,315.86,96593.0,312.8086,313.1055,311.7296,312.6502,96593.0
2024-03-05 09:30:00,315.04,316.16,312.64,316.1,23675.0,311.8385,312.9471,309.4629,312.8878,23675.0
2024-03-05 10:00:00,316.31,316.56,315.68,316.12,9485.0,313.0956,313.3431,312.472,312.9075,9485.0
2024-03-05 10:30:00,316.02,316.02,314.51,315.69,11093.0,312.8086,312.8086,311.3139,312.4819,11093.0
2024-03-05 11:00:00,315.45,315.82,315.37,315.72,9770.0,312.2444,312.6106,312.1652,312.5116,9770.0
2024-03-05 11:30:00,315.85,316.23,315.56,315.58,8278.0,312.6403,313.0164,312.3532,312.373,8278.0
2024-03-05 12:00:00,315.66,315.76,315.29,315.43,7758.0,312.4522,312.5512,312.086,312.2246,7758.0
2024-03-05 12:30:00,315.42,315.5,314.76,315.07,6902.0,312.2147,312.2938,311.5614,311.8682,6902.0
2024-03-05 13:00:00,314.99,315.51,314.99,315.35,9213.0,311.789,312.3037,311.789,312.1454,9213.0
2024-03-05 13:30:00,315.21,315.4,314.94,315.03,5747.0,312.0068,312.1949,311.7395,311.8286,5747.0
2024-03-05 14:00:00,315.02,315.22,314.84,314.84,6617.0,311.8187,312.0167,311.6406,311.6406,6617.0
2024-03-05 14:30:00,314.78,314.78,313.86,314.01,11326.0,311.5812,311.5812,310.6705,310.819,11326.0
2024-03-05 15:00:00,314.11,314.25,313.89,313.98,12930.0,310.918,311.0566,310.7002,310.7893,12930.0
2024-03-05 15:30:00,314.05,315.66,313.92,315.2,35628.0,310.8586,312.4522,310.7299,311.9969,35628.0
2024-03-06 09:30:00,315.01,316.58,313.34,316.58,25830.0,311.8088,313.3629,310.1558,313.3629,25830.0
2024-03-06 10:00:00,316.38,316.45,314.5,316.18,26136.0,313.1649,313.2342,311.304,312.9669,26136.0
2024-03-06 10:30:00,316.08,316.6,315.77,316.37,11312.0,312.868,313.3827,312.5611,313.155,11312.0
2024-03-06 11:00:00,316.3,317.6,316.3,317.6,10684.0,313.0857,314.3725,313.0857,314.3725,10684.0
2024-03-06 11:30:00,317.6,317.78,317.16,317.16,9868.0,314.3725,314.5507,313.937,313.937,9868.0
2024-03-06 12:00:00,317.28,317.69,317.15,317.58,8687.0,314.0558,314.4616,313.9271,314.3527,8687.0
2024-03-06 12:30:00,317.73,318.01,317.45,317.51,7650.0,314.5012,314.7783,314.224,314.2834,7650.0
2024-03-06 13:00:00,317.5,317.94,317.5,317.8,10452.0,314.2735,314.7091,314.2735,314.5705,10452.0
2024-03-06 13:30:00,317.73,317.73,316.26,316.83,19426.0,314.5012,314.5012,313.0461,313.6103,19426.0
2024-03-06 14:00:00,316.77,316.98,315.85,316.5,15430.0,313.5509,313.7588,312.6403,313.2837,15430.0
2024-03-06 14:30:00,316.51,316.51,315.66,316.41,15038.0,313.2936,313.2936,312.4522,313.1946,15038.0
2024-03-06 15:00:00,316.49,316.72,315.76,316.08,18406.0,313.2738,313.5014,312.5512,312.868,18406.0
2024-03-06 15:30:00,316.16,317.45,316.16,316.92,38010.0,312.9471,314.224,312.9471,313.6994,38010.0
2024-03-07 09:30:00,317.99,318.31,315.59,318.12,13619.0,314.7585,315.0753,312.3829,314.8872,13619.0
2024-03-07 10:00:00,317.92,318.24,317.43,318.1,15832.0,314.6893,315.006,314.2042,314.8674,15832.0
2024-03-07 10:30:00,318.0,318.48,317.89,318.11,9610.0,314.7684,315.2436,314.6596,314.8773,9610.0
2024-03-07 11:00:00,318.15,318.27,317.68,318.19,10288.0,314.9169,315.0357,314.4517,314.9565,10288.0
2024-03-07 11:30:00,318.12,318.29,317.65,318.04,15289.0,314.8872,315.0555,314.422,314.808,15289.0
2024-03-07 12:00:00,318.22,318.22,317.51,317.72,9208.0,314.9862,314.9862,314.2834,314.4913,9208.0
2024-03-07 12:30:00,317.48,317.77,317.36,317.75,6946.0,314.2537,314.5408,314.1349,314.521,6946.0
2024-03-07 13:00:00,317.81,318.08,317.69,317.94,7302.0,314.5804,314.8476,314.4616,314.7091,7302.0
2024-03-07 13:30:00,317.91,318.15,317.8,318.09,9877.0,314.6794,314.9169,314.5705,314.8575,9877.0
2024-03-07 14:00:00,318.03,318.14,317.63,317.71,7833.0,314.7981,314.907,314.4022,314.4814,7833.0
2024-03-07 14:30:00,317.7,317.86,317.2,317.37,8603.0,314.4715,314.6299,313.9766,314.1448,8603.0
2024-03-07 15:00:00,317.14,317.36,316.9,317.09,10857.0,313.9172,314.1349,313.6796,313.8677,10857.0
2024-03-07 15:30:00,317.06,317.93,316.59,316.59,46353.0,313.838,314.6992,313.3728,313.3728,46353.0
2024-03-08 09:30:00,315.35,316.37,314.39,315.87,16495.0,312.1454,313.155,311.1951,312.6601,16495.0
2024-03-08 10:00:00,315.95,315.98,314.0,314.11,15531.0,312.7393,312.769,310.8091,310.918,15531.0
2024-03-08 10:30:00,314.21,315.99,314.19,315.76,10444.0,311.017,312.7789,310.9972,312.5512,10444.0
2024-03-08 11:00:00,315.73,316.72,315.59,316.57,10053.0,312.5215,313.5014,312.3829,313.353,10053.0
2024-03-08 11:30:00,316.72,317.26,316.34,316.98,10698.0,313.5014,314.036,313.1253,313.7588,10698.0
2024-03-08 12:00:00,317.55,317.92,317.32,317.57,4974.0,314.323,314.6893,314.0954,314.3428,4974.0
2024-03-08 12:30:00,317.45,317.77,317.29,317.77,4852.0,314.224,314.5408,314.0657,314.5408,4852.0
2024-03-08 13:00:00,317.79,317.91,317.23,317.48,4926.0,314.5606,314.6794,314.0063,314.2537,4926.0
2024-03-08 13:30:00,317.36,317.51,316.9,317.1,4519.0,314.1349,314.2834,313.6796,313.8776,4519.0
2024-03-08 14:00:00,317.09,317.6,316.98,317.49,6000.0,313.8677,314.3725,313.7588,314.2636,6000.0
2024-03-08 14:30:00,317.56,318.0,317.38,317.86,6744.0,314.3329,314.7684,314.1547,314.6299,6744.0
2024-03-08 15:00:00,318.01,318.01,316.92,316.92,4071.0,314.7783,314.7783,313.6994,313.6994,4071.0
2024-03-08 15:30:00,316.99,317.42,316.64,316.79,32166.0,313.7687,314.1943,313.4223,313.5707,32166.0
2024-03-11 09:30:00,316.0,317.39,314.35,317.38,13245.0,312.7888,314.1646,311.1555,314.1547,13245.0
2024-03-11 10:00:00,317.05,317.05,315.8,316.18,12529.0,313.8281,313.8281,312.5908,312.9669,12529.0
2024-03-11 10:30:00,316.18,316.76,315.39,316.66,14299.0,312.9669,313.541,312.185,313.4421,14299.0
2024-03-11 11:00:00,316.66,316.82,315.92,315.92,10083.0,313.4421,313.6004,312.7096,312.7096,10083.0
2024-03-11 11:30:00,315.91,316.33,315.76,315.92,9128.0,312.6997,313.1154,312.5512,312.7096,9128.0
2024-03-11 12:00:00,316.11,316.25,314.89,315.15,12073.0,312.8976,313.0362,311.69,311.9474,12073.0
2024-03-11 12:30:00,315.11,316.06,315.05,315.81,5251.0,311.9078,312.8482,311.8484,312.6007,5251.0
2024-03-11 13:00:00,315.71,316.43,315.71,316.43,7945.0,312.5017,313.2144,312.5017,313.2144,7945.0
2024-03-11 13:30:00,316.43,316.6,316.3,316.54,10800.0,313.2144,313.3827,313.0857,313.3233,10800.0
2024-03-11 14:00:00,316.63,316.67,316.02,316.16,6384.0,313.4124,313.452,312.8086,312.9471,6384.0
2024-03-11 14:30:00,316.11,316.42,316.05,316.22,5686.0,312.8976,313.2045,312.8383,313.0065,5686.0
2024-03-11 15:00:00,316.33,316.57,316.27,316.47,5157.0,313.1154,313.353,313.056,313.254,5157.0
2024-03-11 15:30:00,316.4,318.06,316.34,318.01,51075.0,313.1847,314.8278,313.1253,314.7783,51075.0
2024-03-12 09:30:00,318.02,319.22,317.05,319.13,20760.0,314.7882,315.976,313.8281,315.887,20760.0
2024-03-12 10:00:00,319.12,319.92,318.9,319.46,23364.0,315.8771,316.6689,315.6593,316.2136,23364.0
2024-03-12 10:30:00,319.43,319.9,318.8,319.65,23282.0,316.1839,316.6491,315.5603,316.4017,23282.0
2024-03-12 11:00:00,319.52,319.63,318.49,318.69,11865.0,316.273,316.3819,315.2535,315.4514,11865.0
2024-03-12 11:30:00,318.58,319.08,318.48,319.02,9848.0,315.3425,315.8375,315.2436,315.7781,9848.0
2024-03-12 12:00:00,319.03,319.29,318.84,318.98,8967.0,315.788,316.0453,315.5999,315.7385,8967.0
2024-03-12 12:30:00,318.99,319.1,317.97,318.35,8706.0,315.7484,315.8573,314.7387,315.1149,8706.0
2024-03-12 13:00:00,318.34,318.72,318.13,318.61,11487.0,315.105,315.4811,314.8971,315.3722,11487.0
2024-03-12 13:30:00,318.68,319.69,318.68,319.66,7484.0,315.4415,316.4413,315.4415,316.4116,7484.0
2024-03-12 14:00:00,319.65,319.96,319.6,319.92,5246.0,316.4017,316.7085,316.3522,316.6689,5246.0
2024-03-12 14:30:00,319.95,321.1,319.95,320.97,26056.0,316.6986,317.8369,316.6986,317.7083,26056.0
2024-03-12 15:00:00,320.96,321.35,320.9,321.0,22941.0,317.6984,318.0844,317.639,317.738,22941.0
2024-03-12 15:30:00,320.94,321.11,319.96,320.4,42486.0,317.6786,317.8468,316.7085,317.1441,42486.0
2024-03-13 09:30:00,321.36,321.36,317.98,319.83,27011.0,318.0943,318.0943,314.7486,316.5798,27011.0
2024-03-13 10:00:00,319.48,320.03,319.18,319.35,15922.0,316.2334,316.7778,315.9365,316.1047,15922.0
2024-03-13 10:30:00,319.34,320.8,319.17,320.8,12571.0,316.0948,317.54,315.9266,317.54,12571.0
2024-03-13 11:00:00,320.81,320.81,320.0,320.06,13980.0,317.5499,317.5499,316.7481,316.8075,13980.0
2024-03-13 11:30:00,320.04,320.65,319.8,319.91,12109.0,316.7877,317.3915,316.5502,316.659,12109.0
2024-03-13 12:00:00,319.4,319.56,317.74,318.88,14035.0,316.1542,316.3126,314.5111,315.6395,14035.0
2024-03-13 12:30:00,318.94,319.57,318.62,319.48,5879.0,315.6989,316.3225,315.3821,316.2334,5879.0
2024-03-13 13:00:00,319.5,320.03,319.38,319.57,5029.0,316.2532,316.7778,316.1344,316.3225,5029.0
2024-03-13 13:30:00,319.56,319.58,318.9,319.23,10400.0,316.3126,316.3324,315.6593,315.9859,10400.0
2024-03-13 14:00:00,319.19,319.53,319.09,319.19,11290.0,315.9463,316.2829,315.8474,315.9463,11290.0
2024-03-13 14:30:00,319.18,319.57,319.18,319.46,6052.0,315.9365,316.3225,315.9365,316.2136,6052.0
2024-03-13 15:00:00,319.44,319.44,318.38,318.55,27797.0,316.1938,316.1938,315.1446,315.3129,27797.0
2024-03-13 15:30:00,318.66,320.39,318.66,320.28,72193.0,315.4217,317.1342,315.4217,317.0253,72193.0
2024-03-14 09:30:00,321.1,321.1,318.86,319.19,19258.0,317.8369,317.8369,315.6197,315.9463,19258.0
2024-03-14 10:00:00,319.38,320.01,319.18,319.62,8272.0,316.1344,316.758,315.9365,316.372,8272.0
2024-03-14 10:30:00,319.46,319.66,318.68,318.98,10470.0,316.2136,316.4116,315.4415,315.7385,10470.0
2024-03-14 11:00:00,319.05,319.41,318.68,318.81,11073.0,315.8078,316.1641,315.4415,315.5702,11073.0
2024-03-14 11:30:00,318.73,320.7,318.73,320.55,17798.0,315.491,317.441,315.491,317.2925,17798.0
2024-03-14 12:00:00,320.58,320.66,320.13,320.57,9974.0,317.3222,317.4014,316.8768,317.3123,9974.0
2024-03-14 12:30:00,320.56,320.57,319.59,319.84,15522.0,317.3024,317.3123,316.3423,316.5897,15522.0
2024-03-14 13:00:00,319.68,319.95,319.17,319.17,29414.0,316.4314,316.6986,315.9266,315.9266,29414.0
2024-03-14 13:30:00,319.06,319.88,318.91,319.72,11364.0,315.8177,316.6293,315.6692,316.471,11364.0
2024-03-14 14:00:00,319.73,320.02,319.46,319.69,13855.0,316.4809,316.7679,316.2136,316.4413,13855.0
2024-03-14 14:30:00,319.6,319.77,319.1,319.26,13505.0,316.3522,316.5205,315.8573,316.0156,13505.0
2024-03-14 15:00:00,319.35,319.36,318.8,319.2,24923.0,316.1047,316.1146,315.5603,315.9562,24923.0
2024-03-14 15:30:00,319.2,320.66,318.89,320.55,62246.0,315.9562,317.4014,315.6494,317.2925,62246.0
2024-03-15 09:30:00,317.98,322.85,317.98,322.04,140904.0,314.7486,319.5692,314.7486,318.7674,140904.0
2024-03-15 10:00:00,321.77,322.85,321.71,322.66,24333.0,318.5001,319.5692,318.4407,319.3811,24333.0
2024-03-15 10:30:00,322.61,323.33,321.64,323.22,49371.0,319.3316,320.0443,318.3715,319.9354,49371.0
2024-03-15 11:00:00,323.07,323.81,322.02,322.18,17612.0,319.7869,320.5194,318.7476,318.906,17612.0
2024-03-15 11:30:00,322.16,322.35,320.58,320.59,10525.0,318.8862,319.0742,317.3222,317.3321,10525.0
2024-03-15 12:00:00,320.65,320.88,320.09,320.09,24224.0,317.3915,317.6192,316.8372,316.8372,24224.0
2024-03-15 12:30:00,320.05,320.4,318.85,319.29,23951.0,316.7976,317.1441,315.6098,316.0453,23951.0
2024-03-15 13:00:00,319.13,319.46,318.85,318.85,10445.0,315.887,316.2136,315.6098,315.6098,10445.0
2024-03-15 13:30:00,318.93,319.25,318.14,319.14,18070.0,315.689,316.0057,314.907,315.8969,18070.0
2024-03-15 14:00:00,319.33,319.34,318.96,319.16,29424.0,316.0849,316.0948,315.7187,315.9167,29424.0
2024-03-15 14:30:00,319.08,319.15,317.97,318.47,28650.0,315.8375,315.9068,314.7387,315.2337,28650.0
2024-03-15 15:00:00,318.47,319.23,318.3,318.99,18262.0,315.2337,315.9859,315.0654,315.7484,18262.0
2024-03-15 15:30:00,319.0,319.54,318.43,318.91,80796.0,315.7583,316.2928,315.1941,315.6692,80796.0
2024-03-18 09:30:00,319.01,319.94,317.7,319.48,61575.0,315.7682,316.6887,314.4715,316.2334,61575.0
2024-03-18 10:00:00,319.49,319.65,318.51,318.97,24835.0,316.2433,316.4017,315.2733,315.7286,24835.0
2024-03-18 10:30:00,319.2,320.07,318.79,319.75,33662.0,315.9562,316.8174,315.5504,316.5007,33662.0
2024-03-18 11:00:00,319.62,321.23,319.5,321.23,25052.0,316.372,317.9656,316.2532,317.9656,25052.0
2024-03-18 11:30:00,321.38,321.38,320.33,320.67,17926.0,318.1141,318.1141,317.0748,317.4113,17926.0
2024-03-18 12:00:00,320.54,321.36,320.31,321.36,30072.0,317.2826,318.0943,317.055,318.0943,30072.0
2024-03-18 12:30:00,321.28,321.51,320.45,320.59,16940.0,318.0151,318.2428,317.1935,317.3321,16940.0
2024-03-18 13:00:00,320.5,320.78,320.26,320.46,23486.0,317.243,317.5202,317.0055,317.2034,23486.0
2024-03-18 13:30:00,320.46,320.5,320.07,320.07,10531.0,317.2034,317.243,316.8174,316.8174,10531.0
2024-03-18 14:00:00,320.15,320.38,319.95,320.36,27296.0,316.8966,317.1243,316.6986,317.1045,27296.0
2024-03-18 14:30:00,320.49,320.62,320.09,320.1,18621.0,317.2331,317.3618,316.8372,316.8471,18621.0
2024-03-18 15:00:00,320.07,320.08,319.61,319.68,12778.0,316.8174,316.8273,316.3621,316.4314,12778.0
2024-03-18 15:30:00,319.7,319.95,319.61,319.78,70419.0,316.4512,316.6986,316.3621,316.5304,70419.0
2024-03-19 09:30:00,321.56,321.75,319.16,321.47,58933.0,318.2923,318.4803,315.9167,318.2032,58933.0
2024-03-19 10:00:00,321.47,321.81,320.15,320.36,47446.0,318.2032,318.5397,316.8966,317.1045,47446.0
2024-03-19 10:30:00,320.46,321.02,319.83,320.55,22693.0,317.2034,317.7578,316.5798,317.2925,22693.0
2024-03-19 11:00:00,320.37,320.62,319.73,320.62,11457.0,317.1144,317.3618,316.4809,317.3618,11457.0
2024-03-19 11:30:00,320.61,321.15,320.54,320.93,21881.0,317.3519,317.8864,317.2826,317.6687,21881.0
2024-03-19 12:00:00,320.9,321.06,320.44,321.02,12998.0,317.639,317.7973,317.1836,317.7578,12998.0
2024-03-19 12:30:00,321.0,321.42,320.94,321.04,6870.0,317.738,318.1537,317.6786,317.7775,6870.0
2024-03-19 13:00:00,321.07,321.78,320.93,321.68,13704.0,317.8072,318.51,317.6687,318.411,13704.0
2024-03-19 13:30:00,321.68,322.06,321.54,321.62,19958.0,318.411,318.7872,318.2725,318.3517,19958.0
2024-03-19 14:00:00,321.57,321.94,321.24,321.94,17809.0,318.3022,318.6684,317.9755,318.6684,17809.0
2024-03-19 14:30:00,321.94,322.15,321.8,321.8,22523.0,318.6684,318.8763,318.5298,318.5298,22523.0
2024-03-19 15:00:00,321.78,321.94,321.27,321.83,24960.0,318.51,318.6684,318.0052,318.5595,24960.0
2024-03-19 15:30:00,321.85,323.07,321.69,322.7,77559.0,318.5793,319.7869,318.4209,319.4207,77559.0
2024-03-20 09:30:00,322.69,323.19,321.01,322.85,10628.0,319.4108,319.9057,317.7479,319.5692,10628.0
2024-03-20 10:00:00,322.96,323.26,322.36,322.69,16041.0,319.678,319.975,319.0841,319.4108,16041.0
2024-03-20 10:30:00,323.1,323.31,322.43,323.06,12515.0,319.8166,320.0245,319.1534,319.777,12515.0
2024-03-20 11:00:00,323.01,323.62,322.81,323.62,18599.0,319.7275,320.3313,319.5296,320.3313,18599.0
2024-03-20 11:30:00,323.67,324.32,323.28,324.0,16059.0,320.3808,321.0242,319.9948,320.7075,16059.0
2024-03-20 12:00:00,324.21,324.49,323.84,324.41,22210.0,320.9153,321.1925,320.5491,321.1133,22210.0
2024-03-20 12:30:00,324.56,324.69,324.3,324.68,4888.0,321.2618,321.3905,321.0044,321.3806,4888.0
2024-03-20 13:00:00,324.68,324.68,323.99,324.23,14081.0,321.3806,321.3806,320.6976,320.9351,14081.0
2024-03-20 13:30:00,324.33,324.89,324.33,324.76,9198.0,321.0341,321.5884,321.0341,321.4597,9198.0
2024-03-20 14:00:00,324.87,325.8,324.85,325.18,20837.0,321.5686,322.4892,321.5488,321.8755,20837.0
2024-03-20 14:30:00,325.37,326.28,325.08,326.0,23138.0,322.0635,322.9643,321.7765,322.6871,23138.0
2024-03-20 15:00:00,326.03,327.24,325.93,326.73,40550.0,322.7168,323.9145,322.6179,323.4097,40550.0
2024-03-20 15:30:00,326.79,326.87,325.24,326.02,76460.0,323.4691,323.5483,321.9349,322.7069,76460.0
2024-03-21 09:30:00,325.65,326.31,324.01,326.31,51602.0,322.3407,322.994,320.7174,322.994,51602.0
2024-03-21 10:00:00,326.58,326.58,325.51,326.36,37995.0,323.2613,323.2613,322.2021,323.0435,37995.0
2024-03-21 10:30:00,326.44,328.31,326.43,328.08,28443.0,323.1227,324.9737,323.1128,324.746,28443.0
2024-03-21 11:00:00,328.04,328.04,327.0,327.46,20490.0,324.7064,324.7064,323.677,324.1323,20490.0
2024-03-21 11:30:00,327.55,327.9,326.95,326.95,21419.0,324.2214,324.5678,323.6275,323.6275,21419.0
2024-03-21 12:00:00,327.01,327.01,325.94,326.41,23688.0,323.6869,323.6869,322.6278,323.093,23688.0
2024-03-21 12:30:00,326.26,326.86,326.17,326.83,9555.0,322.9445,323.5384,322.8554,323.5087,9555.0
2024-03-21 13:00:00,326.84,327.38,326.84,327.24,13720.0,323.5186,324.0531,323.5186,323.9145,13720.0
2024-03-21 13:30:00,327.3,327.34,327.01,327.24,8534.0,323.9739,324.0135,323.6869,323.9145,8534.0
2024-03-21 14:00:00,327.3,327.54,327.07,327.17,9444.0,323.9739,324.2115,323.7463,323.8453,9444.0
2024-03-21 14:30:00,327.17,327.71,327.17,327.54,22076.0,323.8453,324.3798,323.8453,324.2115,22076.0
2024-03-21 15:00:00,327.6,327.79,327.23,327.36,27585.0,324.2709,324.459,323.9046,324.0333,27585.0
2024-03-21 15:30:00,327.44,327.49,326.16,326.17,91977.0,324.1125,324.162,322.8455,322.8554,91977.0
2024-03-22 09:30:00,327.4,327.96,326.57,327.52,32846.0,324.0729,324.6272,323.2514,324.1917,32846.0
2024-03-22 10:00:00,328.07,329.53,327.74,329.38,29674.0,324.7361,326.1813,324.4095,326.0328,29674.0
2024-03-22 10:30:00,329.38,329.39,327.91,327.91,40139.0,326.0328,326.0427,324.5777,324.5777,40139.0
2024-03-22 11:00:00,327.88,327.89,327.42,327.79,13180.0,324.548,324.5579,324.0927,324.459,13180.0
2024-03-22 11:30:00,327.69,327.81,327.45,327.53,28194.0,324.36,324.4788,324.1224,324.2016,28194.0
2024-03-22 12:00:00,327.53,327.61,327.0,327.29,26643.0,324.2016,324.2808,323.677,323.964,26643.0
2024-03-22 12:30:00,327.29,327.68,327.21,327.62,39284.0,323.964,324.3501,323.8848,324.2907,39284.0
2024-03-22 13:00:00,327.53,327.61,326.63,326.64,25598.0,324.2016,324.2808,323.3107,323.3206,25598.0
2024-03-22 13:30:00,326.72,326.74,326.19,326.42,18577.0,323.3998,323.4196,322.8752,323.1029,18577.0
2024-03-22 14:00:00,326.53,327.05,326.44,327.05,14301.0,323.2118,323.7265,323.1227,323.7265,14301.0
2024-03-22 14:30:00,327.07,327.39,326.99,327.13,20861.0,323.7463,324.063,323.6671,323.8057,20861.0
2024-03-22 15:00:00,327.15,327.15,326.78,327.05,35060.0,323.8255,323.8255,323.4592,323.7265,35060.0
2024-03-22 15:30:00,327.05,327.58,326.79,326.79,90665.0,323.7265,324.2511,323.4691,323.4691,90665.0
2024-03-25 09:30:00,328.01,328.75,326.66,327.98,44469.0,324.6767,325.4092,323.3404,324.647,44469.0
2024-03-25 10:00:00,328.04,328.27,327.6,328.08,28131.0,324.7064,324.9341,324.2709,324.746,28131.0
2024-03-25 10:30:00,328.05,329.27,327.95,329.12,17108.0,324.7163,325.9239,324.6173,325.7754,17108.0
2024-03-25 11:00:00,329.11,329.17,328.57,328.63,23890.0,325.7655,325.8249,325.231,325.2904,23890.0
2024-03-25 11:30:00,328.58,328.58,327.88,328.42,16059.0,325.2409,325.2409,324.548,325.0826,16059.0
2024-03-25 12:00:00,328.44,328.88,328.29,328.32,17984.0,325.1023,325.5379,324.9539,324.9836,17984.0
2024-03-25 12:30:00,328.53,328.73,328.02,328.02,22427.0,325.1914,325.3894,324.6866,324.6866,22427.0
2024-03-25 13:00:00,328.12,328.68,328.05,328.17,34826.0,324.7856,325.3399,324.7163,324.8351,34826.0
2024-03-25 13:30:00,328.34,328.34,327.78,327.97,20420.0,325.0034,325.0034,324.4491,324.6371,20420.0
2024-03-25 14:00:00,328.05,328.18,327.68,328.18,23721.0,324.7163,324.845,324.3501,324.845,23721.0
2024-03-25 14:30:00,328.22,328.59,327.84,327.98,12355.0,324.8846,325.2508,324.5084,324.647,12355.0
2024-03-25 15:00:00,327.93,328.21,327.86,328.19,18426.0,324.5975,324.8747,324.5282,324.8549,18426.0
2024-03-25 15:30:00,328.16,328.4,327.58,327.58,114688.0,324.8252,325.0628,324.2511,324.2511,114688.0
2024-03-26 09:30:00,326.84,329.6,325.74,328.81,17140.0,323.5186,326.2506,322.4298,325.4686,17140.0
2024-03-26 10:00:00,328.59,329.75,328.36,329.75,8447.0,325.2508,326.399,325.0232,326.399,8447.0
2024-03-26 10:30:00,329.62,330.33,329.53,329.93,28208.0,326.2704,326.9731,326.1813,326.5772,28208.0
2024-03-26 11:00:00,329.75,330.84,329.75,330.7,5927.0,326.399,327.478,326.399,327.3394,5927.0
2024-03-26 11:30:00,331.03,331.04,330.42,330.6,8657.0,327.666,327.6759,327.0622,327.2404,8657.0
2024-03-26 12:00:00,330.6,331.15,329.82,330.94,14392.0,327.2404,327.7848,326.4683,327.5769,14392.0
2024-03-26 12:30:00,330.95,331.11,330.68,330.81,11358.0,327.5868,327.7452,327.3196,327.4483,11358.0
2024-03-26 13:00:00,330.76,330.81,330.16,330.41,18399.0,327.3988,327.4483,326.8049,327.0523,18399.0
2024-03-26 13:30:00,330.43,330.55,329.82,330.31,18483.0,327.0721,327.1909,326.4683,326.9533,18483.0
2024-03-26 14:00:00,330.04,330.36,329.85,329.96,14051.0,326.6861,327.0028,326.498,326.6069,14051.0
2024-03-26 14:30:00,330.07,330.21,329.78,329.94,13283.0,326.7158,326.8544,326.4287,326.5871,13283.0
2024-03-26 15:00:00,329.8,330.71,329.8,330.39,14055.0,326.4485,327.3493,326.4485,327.0325,14055.0
2024-03-26 15:30:00,330.42,330.62,329.69,330.05,80555.0,327.0622,327.2602,326.3396,326.696,80555.0
2024-03-27 09:30:00,331.63,333.0,330.06,332.94,14716.0,328.2599,329.616,326.7059,329.5566,14716.0
2024-03-27 10:00:00,332.79,333.15,332.24,332.32,13881.0,329.4081,329.7645,328.8637,328.9429,13881.0
2024-03-27 10:30:00,332.4,332.4,331.35,332.03,39533.0,329.0221,329.0221,327.9828,328.6559,39533.0
2024-03-27 11:00:00,332.2,332.55,332.1,332.31,8307.0,328.8241,329.1706,328.7252,328.933,8307.0
2024-03-27 11:30:00,332.23,332.3,331.84,331.92,15287.0,328.8538,328.9231,328.4678,328.547,15287.0
2024-03-27 12:00:00,331.97,332.34,331.2,332.2,12347.0,328.5965,328.9627,327.8343,328.8241,12347.0
2024-03-27 12:30:00,332.36,332.37,331.94,331.97,10744.0,328.9825,328.9924,328.5668,328.5965,10744.0
2024-03-27 13:00:00,331.96,332.98,331.94,332.98,12817.0,328.5866,329.5962,328.5668,329.5962,12817.0
2024-03-27 13:30:00,332.9,332.95,331.93,331.96,13799.0,329.517,329.5665,328.5569,328.5866,13799.0
2024-03-27 14:00:00,331.93,332.13,331.66,331.98,15440.0,328.5569,328.7549,328.2896,328.6064,15440.0
2024-03-27 14:30:00,332.01,332.14,331.78,332.14,12346.0,328.6361,328.7647,328.4084,328.7647,12346.0
2024-03-27 15:00:00,332.07,332.57,331.86,332.5,18033.0,328.6955,329.1904,328.4876,329.1211,18033.0
2024-03-27 15:30:00,332.63,334.02,332.61,333.92,84653.0,329.2498,330.6256,329.23,330.5267,84653.0
2024-03-28 09:30:00,335.0,335.28,333.7,335.1,21050.0,331.5957,331.8728,330.3089,331.6947,21050.0
2024-03-28 10:00:00,335.1,335.93,335.1,335.44,17952.0,331.6947,332.5162,331.6947,332.0312,17952.0
2024-03-28 10:30:00,335.45,335.45,334.38,335.31,18570.0,332.0411,332.0411,330.982,331.9025,18570.0
2024-03-28 11:00:00,335.36,335.36,334.55,334.55,17066.0,331.952,331.952,331.1503,331.1503,17066.0
2024-03-28 11:30:00,334.67,335.03,334.41,334.49,9199.0,331.269,331.6254,331.0117,331.0909,9199.0
2024-03-28 12:00:00,334.37,334.83,334.34,334.72,8060.0,330.9721,331.4274,330.9424,331.3185,8060.0
2024-03-28 12:30:00,334.72,335.09,334.48,335.02,18531.0,331.3185,331.6848,331.081,331.6155,18531.0
2024-03-28 13:00:00,335.02,335.48,334.85,335.16,13857.0,331.6155,332.0708,331.4472,331.7541,13857.0
2024-03-28 13:30:00,335.16,335.35,334.66,335.25,6999.0,331.7541,331.9421,331.2591,331.8431,6999.0
2024-03-28 14:00:00,335.41,335.82,335.27,335.78,15053.0,332.0015,332.4074,331.8629,332.3678,15053.0
2024-03-28 14:30:00,335.8,335.81,334.88,335.29,10315.0,332.3876,332.3975,331.4769,331.8827,10315.0
2024-03-28 15:00:00,335.3,335.6,335.04,335.48,8942.0,331.8926,332.1896,331.6353,332.0708,8942.0
2024-03-28 15:30:00,335.61,336.06,333.58,333.61,100072.0,332.1995,332.6449,330.1901,330.2198,100072.0
2024-04-01 09:30:00,333.0,333.0,329.65,330.62,17174.0,329.616,329.616,326.3001,327.2602,17174.0
2024-04-01 10:00:00,330.24,330.24,328.95,328.99,7968.0,326.8841,326.8841,325.6072,325.6468,7968.0
2024-04-01 10:30:00,328.86,329.44,328.35,329.09,12772.0,325.5181,326.0922,325.0133,325.7457,12772.0
2024-04-01 11:00:00,329.18,329.35,328.74,329.21,16218.0,325.8348,326.0031,325.3993,325.8645,16218.0
2024-04-01 11:30:00,329.11,329.29,328.87,329.29,6743.0,325.7655,325.9437,325.528,325.9437,6743.0
2024-04-01 12:00:00,329.17,329.31,328.98,329.16,12616.0,325.8249,325.9635,325.6369,325.815,12616.0
2024-04-01 12:30:00,329.22,329.46,329.03,329.46,13564.0,325.8744,326.112,325.6864,326.112,13564.0
2024-04-01 13:00:00,329.36,329.36,328.75,329.09,13894.0,326.013,326.013,325.4092,325.7457,13894.0
2024-04-01 13:30:00,329.15,329.15,328.49,329.0,18821.0,325.8051,325.8051,325.1518,325.6567,18821.0
2024-04-01 14:00:00,328.94,328.94,328.56,328.59,20267.0,325.5973,325.5973,325.2211,325.2508,20267.0
2024-04-01 14:30:00,328.53,329.01,328.53,328.94,13939.0,325.1914,325.6666,325.1914,325.5973,13939.0
2024-04-01 15:00:00,328.88,329.28,328.87,329.21,16735.0,325.5379,325.9338,325.528,325.8645,16735.0
2024-04-01 15:30:00,329.29,329.95,329.22,329.53,71956.0,325.9437,326.597,325.8744,326.1813,71956.0
2024-04-02 09:30:00,330.25,331.13,329.67,330.24,27962.0,326.894,327.765,326.3199,326.8841,27962.0
2024-04-02 10:00:00,330.35,330.58,329.39,329.51,14269.0,326.9929,327.2206,326.0427,326.1615,14269.0
2024-04-02 10:30:00,329.64,331.0,329.64,330.78,28557.0,326.2902,327.6363,326.2902,327.4186,28557.0
2024-04-02 11:00:00,330.87,331.0,329.6,329.71,10697.0,327.5077,327.6363,326.2506,326.3594,10697.0
2024-04-02 11:30:00,329.78,329.91,329.18,329.8,18221.0,326.4287,326.5574,325.8348,326.4485,18221.0
2024-04-02 12:00:00,329.78,330.24,329.53,330.24,14146.0,326.4287,326.8841,326.1813,326.8841,14146.0
2024-04-02 12:30:00,330.11,330.13,329.89,330.11,12861.0,326.7554,326.7752,326.5376,326.7554,12861.0
2024-04-02 13:00:00,330.09,330.22,329.8,330.15,17228.0,326.7356,326.8643,326.4485,326.795,17228.0
2024-04-02 13:30:00,330.11,330.59,330.11,330.57,17486.0,326.7554,327.2305,326.7554,327.2107,17486.0
2024-04-02 14:00:00,330.65,330.94,330.44,330.9,14928.0,327.2899,327.5769,327.082,327.5374,14928.0
2024-04-02 14:30:00,330.9,331.03,330.01,330.01,10398.0,327.5374,327.666,326.6564,326.6564,10398.0
2024-04-02 15:00:00,329.97,330.44,329.69,329.71,13447.0,326.6168,327.082,326.3396,326.3594,13447.0
2024-04-02 15:30:00,329.76,330.0,329.38,329.61,65530.0,326.4089,326.6465,326.0328,326.2605,65530.0
2024-04-03 09:30:00,329.2,329.74,327.16,327.29,231501.0,325.8546,326.3891,323.8354,323.964,231501.0
2024-04-03 10:00:00,327.45,327.66,325.05,325.05,112069.0,324.1224,324.3303,321.7468,321.7468,112069.0
2024-04-03 10:30:00,324.94,325.21,322.7,323.43,47274.0,321.6379,321.9052,319.4207,320.1433,47274.0
2024-04-03 11:00:00,323.44,324.99,323.39,324.51,37158.0,320.1532,321.6874,320.1037,321.2123,37158.0
2024-04-03 11:30:00,324.57,324.58,321.86,322.38,36527.0,321.2717,321.2816,318.5892,319.1039,36527.0
2024-04-03 12:00:00,322.53,323.56,322.26,322.87,70252.0,319.2524,320.2719,318.9852,319.589,70252.0
2024-04-03 12:30:00,323.11,323.31,322.25,322.35,47639.0,319.8265,320.0245,318.9753,319.0742,47639.0
2024-04-03 13:00:00,322.28,323.61,322.22,323.55,28341.0,319.0049,320.3214,318.9456,320.262,28341.0
2024-04-03 13:30:00,323.5,324.22,323.49,324.06,46994.0,320.2126,320.9252,320.2027,320.7669,46994.0
2024-04-03 14:00:00,323.96,325.19,323.95,324.6,38564.0,320.6679,321.8854,320.658,321.3014,38564.0
2024-04-03 14:30:00,324.6,324.64,324.26,324.49,24391.0,321.3014,321.341,320.9648,321.1925,24391.0
2024-04-03 15:00:00,324.36,324.71,323.84,323.94,26150.0,321.0638,321.4103,320.5491,320.6481,26150.0
2024-04-03 15:30:00,323.94,325.0,323.94,324.59,110121.0,320.6481,321.6973,320.6481,321.2915,110121.0
2024-04-04 09:30:00,325.82,325.82,323.19,323.81,96449.0,322.509,322.509,319.9057,320.5194,96449.0
2024-04-04 10:00:00,323.74,325.13,321.85,321.85,40520.0,320.4501,321.826,318.5793,318.5793,40520.0
2024-04-04 10:30:00,321.86,322.4,319.95,320.02,56413.0,318.5892,319.1237,316.6986,316.7679,56413.0
2024-04-04 11:00:00,320.0,320.94,319.82,320.0,62723.0,316.7481,317.6786,316.5699,316.7481,62723.0
2024-04-04 11:30:00,320.0,322.26,320.0,321.48,185920.0,316.7481,318.9852,316.7481,318.2131,185920.0
2024-04-04 12:00:00,321.36,321.93,321.2,321.65,76139.0,318.0943,318.6585,317.9359,318.3814,76139.0
2024-04-04 12:30:00,321.59,322.03,321.42,321.88,83662.0,318.322,318.7575,318.1537,318.609,83662.0
2024-04-04 13:00:00,321.96,322.02,320.85,321.01,15633.0,318.6882,318.7476,317.5895,317.7479,15633.0
2024-04-04 13:30:00,321.01,321.08,318.28,318.28,35196.0,317.7479,317.8171,315.0456,315.0456,35196.0
2024-04-04 14:00:00,318.21,318.21,315.3,315.36,62768.0,314.9763,314.9763,312.0959,312.1553,62768.0
2024-04-04 14:30:00,315.28,315.42,314.03,314.93,86866.0,312.0761,312.2147,310.8388,311.7296,86866.0
2024-04-04 15:00:00,314.98,316.06,313.79,313.81,56653.0,311.7791,312.8482,310.6012,310.621,56653.0
2024-04-04 15:30:00,313.85,315.35,313.31,315.02,193033.0,310.6606,312.1454,310.1261,311.8187,193033.0
2024-04-05 09:30:00,316.26,319.16,315.0,319.03,33008.0,313.0461,315.9167,311.7989,315.788,33008.0
2024-04-05 10:00:00,319.26,319.97,317.89,318.16,22152.0,316.0156,316.7184,314.6596,314.9268,22152.0
2024-04-05 10:30:00,318.31,320.07,318.31,320.07,52446.0,315.0753,316.8174,315.0753,316.8174,52446.0
2024-04-05 11:00:00,320.05,320.13,319.62,320.12,14103.0,316.7976,316.8768,316.372,316.8669,14103.0
2024-04-05 11:30:00,320.01,320.56,319.68,320.11,34171.0,316.758,317.3024,316.4314,316.857,34171.0
2024-04-05 12:00:00,320.24,320.36,319.91,319.98,11832.0,316.9857,317.1045,316.659,316.7283,11832.0
2024-04-05 12:30:00,320.0,320.14,319.69,320.02,11290.0,316.7481,316.8867,316.4413,316.7679,11290.0
2024-04-05 13:00:00,319.81,319.81,318.76,319.24,13483.0,316.56,316.56,315.5207,315.9958,13483.0
2024-04-05 13:30:00,319.25,319.53,318.51,318.83,15925.0,316.0057,316.2829,315.2733,315.59,15925.0
2024-04-05 14:00:00,318.77,319.69,318.53,319.42,16559.0,315.5306,316.4413,315.2931,316.174,16559.0
2024-04-05 14:30:00,319.54,319.92,319.3,319.63,11359.0,316.2928,316.6689,316.0552,316.3819,11359.0
2024-04-05 15:00:00,319.71,320.18,319.59,319.69,53978.0,316.4611,316.9263,316.3423,316.4413,53978.0
2024-04-05 15:30:00,319.68,320.01,318.91,318.95,79793.0,316.4314,316.758,315.6692,315.7088,79793.0
2024-04-08 09:30:00,319.34,320.08,318.51,319.4,21205.0,316.0948,316.8273,315.2733,316.1542,21205.0
2024-04-08 10:00:00,319.37,320.41,319.1,320.38,31305.0,316.1245,317.154,315.8573,317.1243,31305.0
2024-04-08 10:30:00,320.37,320.98,320.22,320.73,28544.0,317.1144,317.7182,316.9659,317.4707,28544.0
2024-04-08 11:00:00,320.73,320.79,319.91,320.17,52507.0,317.4707,317.5301,316.659,316.9164,52507.0
2024-04-08 11:30:00,320.17,320.18,319.24,319.31,21951.0,316.9164,316.9263,315.9958,316.0651,21951.0
2024-04-08 12:00:00,319.28,320.18,318.97,320.07,23657.0,316.0354,316.9263,315.7286,316.8174,23657.0
2024-04-08 12:30:00,320.13,320.24,319.85,320.11,20490.0,316.8768,316.9857,316.5996,316.857,20490.0
2024-04-08 13:00:00,320.22,320.22,319.85,319.97,44175.0,316.9659,316.9659,316.5996,316.7184,44175.0
2024-04-08 13:30:00,319.98,320.56,319.98,320.32,12655.0,316.7283,317.3024,316.7283,317.0649,12655.0
2024-04-08 14:00:00,320.4,320.59,319.93,320.16,23926.0,317.1441,317.3321,316.6788,316.9065,23926.0
2024-04-08 14:30:00,320.08,320.24,319.75,320.0,39629.0,316.8273,316.9857,316.5007,316.7481,39629.0
2024-04-08 15:00:00,320.03,320.16,319.86,320.05,26144.0,316.7778,316.9065,316.6095,316.7976,26144.0
2024-04-08 15:30:00,320.0,320.11,319.56,320.0,60090.0,316.7481,316.857,316.3126,316.7481,60090.0
2024-04-09 09:30:00,320.92,320.92,318.91,318.91,16484.0,317.6588,317.6588,315.6692,315.6692,16484.0
2024-04-09 10:00:00,319.07,319.82,318.9,319.27,18530.0,315.8276,316.5699,315.6593,316.0255,18530.0
2024-04-09 10:30:00,319.27,319.64,318.29,318.97,26941.0,316.0255,316.3918,315.0555,315.7286,26941.0
2024-04-09 11:00:00,318.86,320.54,318.86,320.54,22656.0,315.6197,317.2826,315.6197,317.2826,22656.0
2024-04-09 11:30:00,320.21,320.26,319.57,320.26,16459.0,316.956,317.0055,316.3225,317.0055,16459.0
2024-04-09 12:00:00,320.14,320.43,319.88,320.06,10888.0,316.8867,317.1737,316.6293,316.8075,10888.0
2024-04-09 12:30:00,320.09,320.26,319.8,319.88,9432.0,316.8372,317.0055,316.5502,316.6293,9432.0
2024-04-09 13:00:00,319.88,320.4,319.88,320.05,10582.0,316.6293,317.1441,316.6293,316.7976,10582.0
2024-04-09 13:30:00,320.06,320.16,319.55,319.56,5968.0,316.8075,316.9065,316.3027,316.3126,5968.0
2024-04-09 14:00:00,319.56,320.06,319.47,319.63,7288.0,316.3126,316.8075,316.2235,316.3819,7288.0
2024-04-09 14:30:00,319.56,319.76,318.79,318.8,13497.0,316.3126,316.5106,315.5504,315.5603,13497.0
2024-04-09 15:00:00,318.76,319.6,317.86,319.6,38396.0,315.5207,316.3522,314.6299,316.3522,38396.0
2024-04-09 15:30:00,319.66,319.96,317.72,319.4,115716.0,316.4116,316.7085,314.4913,316.1542,115716.0
2024-04-10 09:30:00,317.9,319.09,316.9,318.57,33453.0,314.6695,315.8474,313.6796,315.3326,33453.0
2024-04-10 10:00:00,318.66,319.35,318.17,319.03,36391.0,315.4217,316.1047,314.9367,315.788,36391.0
2024-04-10 10:30:00,318.93,319.47,318.38,318.91,32959.0,315.689,316.2235,315.1446,315.6692,32959.0
2024-04-10 11:00:00,318.79,319.08,318.45,318.82,15377.0,315.5504,315.8375,315.2139,315.5801,15377.0
2024-04-10 11:30:00,318.71,318.83,317.34,317.34,9793.0,315.4712,315.59,314.1151,314.1151,9793.0
2024-04-10 12:00:00,317.23,317.37,316.66,316.75,9985.0,314.0063,314.1448,313.4421,313.5311,9985.0
2024-04-10 12:30:00,316.72,317.54,316.68,317.35,8955.0,313.5014,314.3131,313.4619,314.125,8955.0
2024-04-10 13:00:00,317.58,317.58,316.28,316.83,11253.0,314.3527,314.3527,313.0659,313.6103,11253.0
2024-04-10 13:30:00,316.78,316.79,315.19,316.16,34581.0,313.5608,313.5707,311.987,312.9471,34581.0
2024-04-10 14:00:00,316.3,317.54,316.09,316.91,16767.0,313.0857,314.3131,312.8779,313.6895,16767.0
2024-04-10 14:30:00,316.93,317.31,316.27,316.39,8156.0,313.7093,314.0855,313.056,313.1748,8156.0
2024-04-10 15:00:00,316.29,317.6,316.18,316.98,15795.0,313.0758,314.3725,312.9669,313.7588,15795.0
2024-04-10 15:30:00,317.01,317.01,315.81,315.86,106301.0,313.7885,313.7885,312.6007,312.6502,106301.0
2024-04-11 09:30:00,314.64,316.25,313.12,313.4,16693.0,311.4426,313.0362,309.938,310.2152,16693.0
2024-04-11 10:00:00,313.4,313.62,311.5,312.65,39040.0,310.2152,310.433,308.3345,309.4728,39040.0
2024-04-11 10:30:00,312.75,314.27,312.75,312.91,33632.0,309.5718,311.0763,309.5718,309.7302,33632.0
2024-04-11 11:00:00,312.99,313.61,312.33,313.15,24025.0,309.8094,310.4231,309.1561,309.9677,24025.0
2024-04-11 11:30:00,312.99,314.12,312.95,313.45,21598.0,309.8094,310.9279,309.7698,310.2647,21598.0
2024-04-11 12:00:00,313.48,314.76,313.48,313.9,29659.0,310.2944,311.5614,310.2944,310.7101,29659.0
2024-04-11 12:30:00,313.78,313.83,313.12,313.34,17262.0,310.5913,310.6408,309.938,310.1558,17262.0
2024-04-11 13:00:00,313.59,315.38,313.42,314.98,13667.0,310.4033,312.1751,310.235,311.7791,13667.0
2024-04-11 13:30:00,315.04,315.31,314.68,314.72,10319.0,311.8385,312.1058,311.4822,311.5218,10319.0
2024-04-11 14:00:00,314.91,315.17,314.43,314.68,19040.0,311.7098,311.9672,311.2347,311.4822,19040.0
2024-04-11 14:30:00,314.57,314.58,313.51,313.71,13693.0,311.3733,311.3832,310.3241,310.522,13693.0
2024-04-11 15:00:00,313.81,313.89,313.09,313.88,21418.0,310.621,310.7002,309.9083,310.6903,21418.0
2024-04-11 15:30:00,313.81,313.81,310.91,310.94,117082.0,310.621,310.621,307.7505,307.7802,117082.0
2024-04-12 09:30:00,309.37,312.44,308.54,310.62,28742.0,306.2261,309.2649,305.4046,307.4634,28742.0
2024-04-12 10:00:00,310.94,311.33,309.92,310.74,23787.0,307.7802,308.1662,306.7706,307.5822,23787.0
2024-04-12 10:30:00,310.92,311.04,310.48,310.99,12097.0,307.7604,307.8792,307.3249,307.8297,12097.0
2024-04-12 11:00:00,310.74,311.04,309.8,310.13,16929.0,307.5822,307.8792,306.6518,306.9784,16929.0
2024-04-12 11:30:00,310.07,310.47,309.47,310.12,16546.0,306.919,307.315,306.3251,306.9685,16546.0
2024-04-12 12:00:00,310.07,310.41,309.65,309.69,19551.0,306.919,307.2556,306.5033,306.5429,19551.0
2024-04-12 12:30:00,309.69,309.81,308.42,308.7,18483.0,306.5429,306.6617,305.2858,305.5629,18483.0
2024-04-12 13:00:00,308.75,308.75,306.89,307.03,28601.0,305.6124,305.6124,303.7713,303.9099,28601.0
2024-04-12 13:30:00,306.94,308.18,306.74,307.55,19622.0,303.8208,305.0482,303.6229,304.4246,19622.0
2024-04-12 14:00:00,307.4,308.76,307.23,308.59,18786.0,304.2762,305.6223,304.1079,305.4541,18786.0
2024-04-12 14:30:00,308.49,308.49,307.86,308.14,22569.0,305.3551,305.3551,304.7315,305.0086,22569.0
2024-04-12 15:00:00,308.08,308.37,307.88,308.13,24997.0,304.9493,305.2363,304.7513,304.9987,24997.0
2024-04-12 15:30:00,307.97,308.97,307.78,308.13,90708.0,304.8404,305.8302,304.6523,304.9987,90708.0
2024-04-15 09:30:00,312.1,312.1,309.41,310.15,34280.0,308.9284,308.9284,306.2657,306.9982,34280.0
2024-04-15 10:00:00,310.06,310.06,308.58,308.84,21723.0,306.9091,306.9091,305.4442,305.7015,21723.0
2024-04-15 10:30:00,308.74,308.98,307.0,308.1,27336.0,305.6025,305.8401,303.8802,304.969,27336.0
2024-04-15 11:00:00,308.05,308.66,307.71,308.57,11785.0,304.9196,305.5234,304.583,305.4343,11785.0
2024-04-15 11:30:00,308.5,309.26,308.31,309.18,19330.0,305.365,306.1173,305.1769,306.0381,19330.0
2024-04-15 12:00:00,309.03,309.1,307.72,307.82,17731.0,305.8896,305.9589,304.5929,304.6919,17731.0
2024-04-15 12:30:00,307.78,307.78,307.21,307.55,13043.0,304.6523,304.6523,304.0881,304.4246,13043.0
2024-04-15 13:00:00,307.46,307.46,305.85,306.02,8713.0,304.3356,304.3356,302.7419,302.9102,8713.0
2024-04-15 13:30:00,305.87,306.79,305.63,306.79,27749.0,302.7617,303.6724,302.5241,303.6724,27749.0
2024-04-15 14:00:00,306.7,306.96,306.3,306.83,12500.0,303.5833,303.8406,303.1873,303.712,12500.0
2024-04-15 14:30:00,306.73,307.31,306.11,306.16,89580.0,303.613,304.1871,302.9993,303.0488,89580.0
2024-04-15 15:00:00,306.11,306.13,304.79,305.16,46143.0,302.9993,303.0191,301.6927,302.0589,46143.0
2024-04-15 15:30:00,305.16,306.28,304.96,305.08,123612.0,302.0589,303.1675,301.861,301.9797,123612.0
2024-04-16 09:30:00,305.68,306.75,304.48,305.59,88686.0,302.5736,303.6328,301.3858,302.4846,88686.0
2024-04-16 10:00:00,305.55,305.89,304.9,305.03,43724.0,302.445,302.7815,301.8016,301.9302,43724.0
2024-04-16 10:30:00,305.13,305.17,304.49,304.74,38888.0,302.0292,302.0688,301.3957,301.6432,38888.0
2024-04-16 11:00:00,304.74,305.59,304.7,305.13,26022.0,301.6432,302.4846,301.6036,302.0292,26022.0
2024-04-16 11:30:00,305.09,305.69,304.59,305.3,43844.0,301.9896,302.5835,301.4947,302.1975,43844.0
2024-04-16 12:00:00,305.19,305.22,304.46,304.67,32336.0,302.0886,302.1183,301.366,301.5739,32336.0
2024-04-16 12:30:00,304.67,305.59,304.67,305.11,32065.0,301.5739,302.4846,301.5739,302.0094,32065.0
2024-04-16 13:00:00,305.06,305.2,304.15,304.97,50186.0,301.9599,302.0985,301.0592,301.8709,50186.0
2024-04-16 13:30:00,305.1,305.19,304.07,305.01,64780.0,301.9995,302.0886,300.98,301.9104,64780.0
2024-04-16 14:00:00,305.16,305.79,303.8,304.03,40747.0,302.0589,302.6825,300.7127,300.9404,40747.0
2024-04-16 14:30:00,304.16,305.46,303.94,305.31,32928.0,301.0691,302.3559,300.8513,302.2074,32928.0
2024-04-16 15:00:00,305.28,306.02,304.65,305.66,31966.0,302.1777,302.9102,301.5541,302.5538,31966.0
2024-04-16 15:30:00,305.66,305.67,303.9,303.99,121498.0,302.5538,302.5637,300.8117,300.9008,121498.0
2024-04-17 09:30:00,305.13,306.81,303.81,306.5,33709.0,302.0292,303.6922,300.7226,303.3853,33709.0
2024-04-17 10:00:00,306.26,307.22,305.81,306.84,46004.0,303.1477,304.098,302.7023,303.7219,46004.0
2024-04-17 10:30:00,306.78,307.71,306.59,307.38,39123.0,303.6625,304.583,303.4744,304.2564,39123.0
2024-04-17 11:00:00,307.38,308.02,307.25,307.3,33143.0,304.2564,304.8899,304.1277,304.1772,33143.0
2024-04-17 11:30:00,307.17,307.19,305.77,306.01,40883.0,304.0485,304.0683,302.6627,302.9003,40883.0
2024-04-17 12:00:00,306.0,306.71,305.66,306.44,16393.0,302.8904,303.5932,302.5538,303.3259,16393.0
2024-04-17 12:30:00,306.52,306.52,305.79,305.79,19242.0,303.4051,303.4051,302.6825,302.6825,19242.0
2024-04-17 13:00:00,305.64,306.51,305.46,306.3,14191.0,302.534,303.3952,302.3559,303.1873,14191.0
2024-04-17 13:30:00,306.34,306.34,305.17,305.79,16971.0,303.2269,303.2269,302.0688,302.6825,16971.0
2024-04-17 14:00:00,305.57,305.62,304.85,304.98,10139.0,302.4648,302.5142,301.7521,301.8808,10139.0
2024-04-17 14:30:00,305.02,306.09,304.86,304.99,8250.0,301.9203,302.9795,301.762,301.8907,8250.0
2024-04-17 15:00:00,304.79,305.69,304.27,305.35,23510.0,301.6927,302.5835,301.178,302.247,23510.0
2024-04-17 15:30:00,305.46,305.8,304.2,304.62,126609.0,302.3559,302.6924,301.1087,301.5244,126609.0
2024-04-18 09:30:00,307.58,310.73,307.58,309.99,33024.0,304.4543,307.5723,304.4543,306.8398,33024.0
2024-04-18 10:00:00,309.64,310.11,309.33,309.85,19249.0,306.4934,306.9586,306.1865,306.7013,19249.0
2024-04-18 10:30:00,309.88,312.02,309.78,311.56,25834.0,306.731,308.8492,306.632,308.3939,25834.0
2024-04-18 11:00:00,311.65,311.8,310.39,310.39,16631.0,308.483,308.6314,307.2358,307.2358,16631.0
2024-04-18 11:30:00,310.16,310.64,309.27,310.08,29906.0,307.0081,307.4832,306.1272,306.9289,29906.0
2024-04-18 12:00:00,310.06,310.28,309.66,309.67,13487.0,306.9091,307.1269,306.5132,306.5231,13487.0
2024-04-18 12:30:00,309.85,310.18,309.62,309.99,8121.0,306.7013,307.0279,306.4736,306.8398,8121.0
2024-04-18 13:00:00,310.13,310.13,309.1,309.62,15856.0,306.9784,306.9784,305.9589,306.4736,15856.0
2024-04-18 13:30:00,309.56,309.56,308.65,308.65,5294.0,306.4142,306.4142,305.5135,305.5135,5294.0
2024-04-18 14:00:00,308.57,309.2,308.09,308.55,12171.0,305.4343,306.0579,304.9591,305.4145,12171.0
2024-04-18 14:30:00,308.73,309.09,308.32,308.85,15071.0,305.5926,305.949,305.1868,305.7114,15071.0
2024-04-18 15:00:00,308.9,309.41,308.76,309.16,14390.0,305.7609,306.2657,305.6223,306.0183,14390.0
2024-04-18 15:30:00,309.1,309.47,308.64,308.7,78481.0,305.9589,306.3251,305.5036,305.5629,78481.0
2024-04-19 09:30:00,311.07,311.07,309.07,309.59,42702.0,307.9089,307.9089,305.9292,306.4439,42702.0
2024-04-19 10:00:00,309.8,310.29,309.42,310.04,13367.0,306.6518,307.1368,306.2756,306.8893,13367.0
2024-04-19 10:30:00,309.98,310.4,309.86,310.0,24624.0,306.8299,307.2457,306.7112,306.8497,24624.0
2024-04-19 11:00:00,309.93,310.05,309.53,309.8,9947.0,306.7805,306.8992,306.3845,306.6518,9947.0
2024-04-19 11:30:00,309.82,310.05,309.62,309.82,14107.0,306.6716,306.8992,306.4736,306.6716,14107.0
2024-04-19 12:00:00,309.8,310.07,309.59,309.8,7918.0,306.6518,306.919,306.4439,306.6518,7918.0
2024-04-19 12:30:00,309.7,310.24,309.66,310.13,8661.0,306.5528,307.0873,306.5132,306.9784,8661.0
2024-04-19 13:00:00,309.98,310.3,309.82,309.82,13491.0,306.8299,307.1467,306.6716,306.6716,13491.0
2024-04-19 13:30:00,309.92,310.57,309.77,310.22,15634.0,306.7706,307.4139,306.6221,307.0675,15634.0
2024-04-19 14:00:00,310.1,310.35,309.72,309.89,7122.0,306.9487,307.1962,306.5726,306.7409,7122.0
2024-04-19 14:30:00,309.96,310.38,309.62,310.38,7544.0,306.8101,307.2259,306.4736,307.2259,7544.0
2024-04-19 15:00:00,310.38,310.38,309.45,310.0,58491.0,307.2259,307.2259,306.3053,306.8497,58491.0
2024-04-19 15:30:00,309.94,310.55,309.65,310.28,103781.0,306.7903,307.3942,306.5033,307.1269,103781.0
2024-04-22 09:30:00,311.0,311.93,309.38,311.93,22056.0,307.8396,308.7601,306.236,308.7601,22056.0
2024-04-22 10:00:00,311.74,312.04,310.69,311.82,20336.0,308.5721,308.869,307.5327,308.6512,20336.0
2024-04-22 10:30:00,311.59,311.6,311.14,311.14,8607.0,308.4236,308.4335,307.9782,307.9782,8607.0
2024-04-22 11:00:00,311.07,311.53,311.01,311.19,9805.0,307.9089,308.3642,307.8495,308.0276,9805.0
2024-04-22 11:30:00,311.25,311.56,310.94,311.33,6436.0,308.087,308.3939,307.7802,308.1662,6436.0
2024-04-22 12:00:00,311.35,311.36,310.6,310.8,11720.0,308.186,308.1959,307.4436,307.6416,11720.0
2024-04-22 12:30:00,310.8,311.43,310.67,311.25,10515.0,307.6416,308.2652,307.5129,308.087,10515.0
2024-04-22 13:00:00,311.38,311.68,311.11,311.55,11584.0,308.2157,308.5127,307.9485,308.384,11584.0
2024-04-22 13:30:00,311.73,312.91,311.52,312.91,28509.0,308.5622,309.7302,308.3543,309.7302,28509.0
2024-04-22 14:00:00,312.83,313.23,312.48,312.77,10644.0,309.651,310.0469,309.3045,309.5916,10644.0
2024-04-22 14:30:00,312.93,312.95,311.59,311.73,20850.0,309.75,309.7698,308.4236,308.5622,20850.0
2024-04-22 15:00:00,311.74,311.74,311.11,311.47,20087.0,308.5721,308.5721,307.9485,308.3048,20087.0
2024-04-22 15:30:00,311.45,311.53,310.7,311.28,115765.0,308.285,308.3642,307.5426,308.1167,115765.0
2024-04-23 09:30:00,312.0,312.83,311.42,311.69,12237.0,308.8294,309.651,308.2553,308.5226,12237.0
2024-04-23 10:00:00,311.76,311.87,310.58,311.81,15569.0,308.5919,308.7007,307.4238,308.6413,15569.0
2024-04-23 10:30:00,311.87,312.5,311.26,312.25,13270.0,308.7007,309.3243,308.0969,309.0769,13270.0
2024-04-23 11:00:00,312.44,312.75,311.98,312.41,24543.0,309.2649,309.5718,308.8096,309.2352,24543.0
2024-04-23 11:30:00,312.42,312.58,311.93,312.38,8219.0,309.2451,309.4035,308.7601,309.2056,8219.0
2024-04-23 12:00:00,312.4,313.25,312.38,313.09,11179.0,309.2254,310.0667,309.2056,309.9083,11179.0
2024-04-23 12:30:00,313.09,313.19,312.83,312.83,4563.0,309.9083,310.0073,309.651,309.651,4563.0
2024-04-23 13:00:00,313.01,313.29,312.51,312.93,8000.0,309.8292,310.1063,309.3342,309.75,8000.0
2024-04-23 13:30:00,312.87,313.79,312.85,313.49,11197.0,309.6906,310.6012,309.6708,310.3043,11197.0
2024-04-23 14:00:00,313.46,313.46,312.8,313.13,9505.0,310.2746,310.2746,309.6213,309.9479,9505.0
2024-04-23 14:30:00,313.13,313.31,312.37,312.67,6847.0,309.9479,310.1261,309.1957,309.4926,6847.0
2024-04-23 15:00:00,312.67,312.8,312.36,312.68,11399.0,309.4926,309.6213,309.1858,309.5025,11399.0
2024-04-23 15:30:00,312.62,313.14,311.72,312.03,104314.0,309.4431,309.9578,308.5523,308.8591,104314.0
2024-04-24 09:30:00,311.03,311.03,309.25,309.91,29101.0,307.8693,307.8693,306.1074,306.7607,29101.0
2024-04-24 10:00:00,309.79,309.89,307.75,308.41,16738.0,306.6419,306.7409,304.6226,305.2759,16738.0
2024-04-24 10:30:00,308.19,308.61,307.71,308.03,12094.0,305.0581,305.4739,304.583,304.8998,12094.0
2024-04-24 11:00:00,308.06,308.48,307.76,308.48,10279.0,304.9295,305.3452,304.6325,305.3452,10279.0
2024-04-24 11:30:00,308.54,309.12,308.39,309.12,9107.0,305.4046,305.9787,305.2561,305.9787,9107.0
2024-04-24 12:00:00,309.13,309.27,308.6,308.97,8231.0,305.9886,306.1272,305.464,305.8302,8231.0
2024-04-24 12:30:00,308.84,309.09,308.75,309.09,10473.0,305.7015,305.949,305.6124,305.949,10473.0
2024-04-24 13:00:00,309.11,309.31,308.85,309.09,8621.0,305.9688,306.1668,305.7114,305.949,8621.0
2024-04-24 13:30:00,309.02,310.0,308.72,309.9,16322.0,305.8797,306.8497,305.5827,306.7508,16322.0
2024-04-24 14:00:00,309.99,310.0,308.74,309.01,14024.0,306.8398,306.8497,305.6025,305.8698,14024.0
2024-04-24 14:30:00,308.9,309.12,308.56,308.56,15583.0,305.7609,305.9787,305.4244,305.4244,15583.0
2024-04-24 15:00:00,308.59,309.01,307.85,308.75,49642.0,305.4541,305.8698,304.7216,305.6124,49642.0
2024-04-24 15:30:00,308.85,309.31,308.24,308.79,87081.0,305.7114,306.1668,305.1076,305.652,87081.0
2024-04-25 09:30:00,307.71,308.09,305.18,306.21,32014.0,304.583,304.9591,302.0787,303.0983,32014.0
2024-04-25 10:00:00,305.95,306.2,304.39,305.58,52537.0,302.8409,303.0884,301.2967,302.4747,52537.0
2024-04-25 10:30:00,305.44,305.94,304.0,304.22,28051.0,302.3361,302.831,300.9107,301.1285,28051.0
2024-04-25 11:00:00,304.16,305.38,304.06,305.3,31088.0,301.0691,302.2767,300.9701,302.1975,31088.0
2024-04-25 11:30:00,305.39,305.66,304.76,305.52,36244.0,302.2866,302.5538,301.663,302.4153,36244.0
2024-04-25 12:00:00,305.51,306.14,305.29,306.14,47927.0,302.4054,303.029,302.1876,303.029,47927.0
2024-04-25 12:30:00,305.94,306.29,305.6,306.13,62446.0,302.831,303.1774,302.4945,303.0191,62446.0
2024-04-25 13:00:00,306.13,306.53,305.11,305.8,26687.0,303.0191,303.415,302.0094,302.6924,26687.0
2024-04-25 13:30:00,305.84,307.12,305.8,306.94,22947.0,302.732,303.999,302.6924,303.8208,22947.0
2024-04-25 14:00:00,306.93,307.5,306.1,306.68,27057.0,303.8109,304.3751,302.9894,303.5635,27057.0
2024-04-25 14:30:00,306.57,307.73,306.5,307.73,40017.0,303.4546,304.6028,303.3853,304.6028,40017.0
2024-04-25 15:00:00,307.75,308.15,306.88,307.05,64976.0,304.6226,305.0185,303.7614,303.9297,64976.0
2024-04-25 15:30:00,307.02,307.74,305.91,306.0,228138.0,303.9,304.6127,302.8013,302.8904,228138.0
2024-04-26 09:30:00,270.88,285.1,268.06,273.17,417267.0,268.1273,282.2028,265.3359,270.394,417267.0
2024-04-26 10:00:00,273.49,280.44,272.01,275.78,271545.0,270.7108,277.5901,269.2458,272.9775,271545.0
2024-04-26 10:30:00,275.78,283.44,275.77,283.44,219949.0,272.9775,280.5596,272.9676,280.5596,219949.0
2024-04-26 11:00:00,283.2,283.56,277.84,278.77,138824.0,280.3221,280.6784,275.0166,275.9371,138824.0
2024-04-26 11:30:00,278.86,280.23,274.98,275.21,205491.0,276.0262,277.3823,272.1856,272.4133,205491.0
2024-04-26 12:00:00,275.42,278.24,275.0,278.14,173033.0,272.6211,275.4125,272.2054,275.3135,173033.0
2024-04-26 12:30:00,278.15,278.57,277.69,278.3,206483.0,275.3234,275.7391,274.8681,275.4719,206483.0
2024-04-26 13:00:00,278.34,280.05,278.34,279.49,52056.0,275.5115,277.2041,275.5115,276.6498,52056.0
2024-04-26 13:30:00,279.48,279.77,278.18,278.39,53588.0,276.6399,276.9269,275.3531,275.561,53588.0
2024-04-26 14:00:00,278.46,280.07,278.2,279.4,112189.0,275.6303,277.2239,275.3729,276.5607,112189.0
2024-04-26 14:30:00,279.46,282.02,278.94,280.76,158607.0,276.6201,279.1541,276.1054,277.9069,158607.0
2024-04-26 15:00:00,280.8,284.24,280.8,284.0,248342.0,277.9465,281.3515,277.9465,281.114,248342.0
2024-04-26 15:30:00,283.94,285.32,283.15,285.05,661647.0,281.0546,282.4205,280.2726,282.1533,661647.0
2024-04-29 09:30:00,281.26,284.4,281.13,282.02,304571.0,278.4018,281.5099,278.2731,279.1541,304571.0
2024-04-29 10:00:00,282.27,283.79,281.99,282.12,164493.0,279.4015,280.9061,279.1244,279.2531,164493.0
2024-04-29 10:30:00,282.04,283.92,282.04,283.12,93313.0,279.1739,281.0348,279.1739,280.2429,93313.0
2024-04-29 11:00:00,283.12,283.3,282.68,282.75,94616.0,280.2429,280.4211,279.8074,279.8767,94616.0
2024-04-29 11:30:00,282.78,282.88,280.81,281.93,108517.0,279.9064,280.0053,277.9564,279.065,108517.0
2024-04-29 12:00:00,282.0,282.63,281.82,282.06,61125.0,279.1343,279.7579,278.9561,279.1937,61125.0
2024-04-29 12:30:00,282.04,282.27,280.77,280.95,64340.0,279.1739,279.4015,277.9168,278.0949,64340.0
2024-04-29 13:00:00,280.88,281.64,280.03,281.11,66677.0,278.0257,278.7779,277.1843,278.2533,66677.0
2024-04-29 13:30:00,281.0,281.17,280.75,281.01,65651.0,278.1444,278.3127,277.897,278.1543,65651.0
2024-04-29 14:00:00,281.0,281.27,280.69,281.0,75547.0,278.1444,278.4117,277.8376,278.1444,75547.0
2024-04-29 14:30:00,281.0,281.17,280.74,281.0,116191.0,278.1444,278.3127,277.8871,278.1444,116191.0
2024-04-29 15:00:00,281.0,281.07,279.94,281.07,153427.0,278.1444,278.2137,277.0952,278.2137,153427.0
2024-04-29 15:30:00,281.02,281.36,279.86,281.01,386643.0,278.1642,278.5008,277.016,278.1543,386643.0
2024-04-30 09:30:00,283.19,288.76,282.1,285.25,326998.0,280.9831,286.5097,279.9016,283.0271,326998.0
2024-04-30 10:00:00,285.35,285.96,284.03,284.76,69228.0,283.1263,283.7315,281.8166,282.5409,69228.0
2024-04-30 10:30:00,284.76,285.46,283.16,284.34,100855.0,282.5409,283.2354,280.9534,282.1242,100855.0
2024-04-30 11:00:00,284.24,284.24,282.72,282.88,94103.0,282.0249,282.0249,280.5168,280.6755,94103.0
2024-04-30 11:30:00,282.87,284.11,282.78,283.75,58333.0,280.6656,281.896,280.5763,281.5388,58333.0
2024-04-30 12:00:00,283.63,284.45,283.2,284.21,41857.0,281.4197,282.2333,280.993,281.9952,41857.0
2024-04-30 12:30:00,284.05,284.38,283.43,284.08,28241.0,281.8364,282.1638,281.2213,281.8662,28241.0
2024-04-30 13:00:00,284.19,284.24,283.22,283.45,44519.0,281.9753,282.0249,281.0129,281.2411,44519.0
2024-04-30 13:30:00,283.4,283.52,282.73,283.17,47175.0,281.1915,281.3106,280.5267,280.9633,47175.0
2024-04-30 14:00:00,283.15,283.56,282.84,283.17,50652.0,280.9434,281.3502,280.6358,280.9633,50652.0
2024-04-30 14:30:00,283.17,283.47,282.77,283.18,96695.0,280.9633,281.2609,280.5664,280.9732,96695.0
2024-04-30 15:00:00,283.19,283.27,281.37,281.63,89840.0,280.9831,281.0625,279.1773,279.4353,89840.0
2024-04-30 15:30:00,281.68,282.6,281.64,282.0,250873.0,279.4849,280.3977,279.4452,279.8024,250873.0
2024-05-01 09:30:00,281.18,284.15,280.87,283.85,71699.0,278.9888,281.9356,278.6812,281.638,71699.0
2024-05-01 10:00:00,284.03,284.38,282.99,283.17,56249.0,281.8166,282.1638,280.7847,280.9633,56249.0
2024-05-01 10:30:00,283.18,283.37,281.36,281.91,65866.0,280.9732,281.1617,279.1674,279.7131,65866.0
2024-05-01 11:00:00,281.92,283.16,281.64,282.62,68572.0,279.723,280.9534,279.4452,280.4176,68572.0
2024-05-01 11:30:00,282.78,283.84,282.73,283.4,48650.0,280.5763,281.6281,280.5267,281.1915,48650.0
2024-05-01 12:00:00,283.5,284.0,283.11,283.4,122805.0,281.2907,281.7868,280.9037,281.1915,122805.0
2024-05-01 12:30:00,283.51,284.02,283.05,283.56,42866.0,281.3006,281.8067,280.8442,281.3502,42866.0
2024-05-01 13:00:00,283.62,284.25,283.21,284.23,45400.0,281.4098,282.0349,281.003,282.015,45400.0
2024-05-01 13:30:00,284.3,284.99,282.96,283.99,129123.0,282.0845,282.7691,280.7549,281.7769,129123.0
2024-05-01 14:00:00,284.09,285.84,284.07,285.11,72984.0,281.8761,283.6125,281.8563,282.8882,72984.0
2024-05-01 14:30:00,284.96,286.16,284.52,285.71,91400.0,282.7393,283.93,282.3028,283.4835,91400.0
2024-05-01 15:00:00,285.71,286.07,285.02,285.62,103969.0,283.4835,283.8407,282.7989,283.3942,103969.0
2024-05-01 15:30:00,285.63,285.87,283.04,283.83,146184.0,283.4041,283.6422,280.8343,281.6181,146184.0
2024-05-02 09:30:00,283.98,284.44,281.04,283.01,83635.0,281.767,282.2234,278.8499,280.8045,83635.0
2024-05-02 10:00:00,283.07,284.47,281.93,282.21,41344.0,280.8641,282.2531,279.7329,280.0108,41344.0
2024-05-02 10:30:00,281.98,282.41,280.24,281.67,48003.0,279.7826,280.2092,278.0561,279.475,48003.0
2024-05-02 11:00:00,281.66,282.57,281.62,282.14,108645.0,279.465,280.368,279.4254,279.9413,108645.0
2024-05-02 11:30:00,282.05,282.18,281.2,281.55,52288.0,279.852,279.981,279.0086,279.3559,52288.0
2024-05-02 12:00:00,281.36,281.63,280.87,280.88,34363.0,279.1674,279.4353,278.6812,278.6911,34363.0
2024-05-02 12:30:00,281.0,281.47,280.78,281.0,15959.0,278.8102,279.2765,278.5919,278.8102,15959.0
2024-05-02 13:00:00,281.0,281.59,280.75,281.3,22257.0,278.8102,279.3956,278.5621,279.1079,22257.0
2024-05-02 13:30:00,281.29,281.29,280.06,280.29,20554.0,279.0979,279.0979,277.8775,278.1057,20554.0
2024-05-02 14:00:00,280.22,280.5,279.88,280.2,27555.0,278.0363,278.3141,277.6989,278.0164,27555.0
2024-05-02 14:30:00,280.2,280.79,279.98,280.53,33605.0,278.0164,278.6018,277.7981,278.3439,33605.0
2024-05-02 15:00:00,280.52,280.52,279.8,280.11,43705.0,278.3339,278.3339,277.6195,277.9271,43705.0
2024-05-02 15:30:00,280.1,280.27,279.32,280.22,162150.0,277.9172,278.0859,277.1433,278.0363,162150.0
2024-05-03 09:30:00,277.92,278.85,276.24,277.19,129110.0,275.7542,276.6769,274.0873,275.0299,129110.0
2024-05-03 10:00:00,276.93,277.91,275.29,276.92,125799.0,274.7719,275.7443,273.1447,274.762,125799.0
2024-05-03 10:30:00,277.09,277.64,276.35,277.18,55408.0,274.9307,275.4764,274.1964,275.02,55408.0
2024-05-03 11:00:00,277.08,277.7,276.69,277.28,49312.0,274.9207,275.5359,274.5338,275.1192,49312.0
2024-05-03 11:30:00,277.13,279.09,277.07,278.75,65802.0,274.9703,276.9151,274.9108,276.5777,65802.0
2024-05-03 12:00:00,278.76,279.58,278.55,279.0,73860.0,276.5876,277.4013,276.3793,276.8258,73860.0
2024-05-03 12:30:00,279.15,280.07,278.52,278.63,65350.0,276.9746,277.8874,276.3495,276.4587,65350.0
2024-05-03 13:00:00,278.74,279.36,278.68,279.32,41968.0,276.5678,277.183,276.5083,277.1433,41968.0
2024-05-03 13:30:00,279.22,280.21,279.22,280.21,66541.0,277.0441,278.0263,277.0441,278.0263,66541.0
2024-05-03 14:00:00,280.12,280.41,279.86,280.14,20297.0,277.937,278.2248,277.6791,277.9569,20297.0
2024-05-03 14:30:00,280.13,280.9,280.1,280.16,26924.0,277.947,278.711,277.9172,277.9767,26924.0
2024-05-03 15:00:00,280.31,280.85,279.83,280.54,95312.0,278.1256,278.6614,277.6493,278.3538,95312.0
2024-05-03 15:30:00,280.55,280.56,279.3,279.92,237963.0,278.3637,278.3736,277.1234,277.7386,237963.0
2024-05-06 09:30:00,281.49,282.5,279.56,280.1,47860.0,279.2964,280.2985,277.3814,277.9172,47860.0
2024-05-06 10:00:00,280.27,281.81,280.27,281.81,53543.0,278.0859,279.6139,278.0859,279.6139,53543.0
2024-05-06 10:30:00,281.83,282.91,281.69,282.43,15478.0,279.6337,280.7053,279.4948,280.229,15478.0
2024-05-06 11:00:00,282.44,283.14,282.42,282.91,17984.0,280.239,280.9335,280.2191,280.7053,17984.0
2024-05-06 11:30:00,282.88,284.27,282.6,284.03,117360.0,280.6755,282.0547,280.3977,281.8166,117360.0
2024-05-06 12:00:00,284.07,284.51,283.87,284.21,26770.0,281.8563,282.2928,281.6578,281.9952,26770.0
2024-05-06 12:30:00,284.21,285.67,284.16,285.41,61809.0,281.9952,283.4438,281.9456,283.1858,61809.0
2024-05-06 13:00:00,285.44,285.7,284.99,285.38,48193.0,283.2156,283.4736,282.7691,283.1561,48193.0
2024-05-06 13:30:00,285.5,285.58,284.64,284.66,28917.0,283.2751,283.3545,282.4218,282.4417,28917.0
2024-05-06 14:00:00,284.72,284.97,284.3,284.5,28168.0,282.5012,282.7493,282.0845,282.2829,28168.0
2024-05-06 14:30:00,284.55,284.94,284.17,284.62,28700.0,282.3325,282.7195,281.9555,282.402,28700.0
2024-05-06 15:00:00,284.62,285.06,284.2,284.78,30527.0,282.402,282.8385,281.9853,282.5607,30527.0
2024-05-06 15:30:00,284.74,285.65,284.49,285.51,256491.0,282.521,283.424,282.273,283.285,256491.0
2024-05-07 09:30:00,287.47,288.43,286.0,286.88,174774.0,285.2298,286.1823,283.7712,284.6444,174774.0
2024-05-07 10:00:00,286.97,287.3,285.85,287.06,29232.0,284.7337,285.0611,283.6224,284.823,29232.0
2024-05-07 10:30:00,286.81,287.26,286.58,287.19,20892.0,284.5749,285.0214,284.3467,284.952,20892.0
2024-05-07 11:00:00,287.1,287.88,286.39,286.43,68233.0,284.8627,285.6366,284.1582,284.1979,68233.0
2024-05-07 11:30:00,286.55,287.32,286.51,287.23,38298.0,284.3169,285.0809,284.2772,284.9916,38298.0
2024-05-07 12:00:00,287.25,287.33,286.6,287.07,46620.0,285.0115,285.0909,284.3665,284.8329,46620.0
2024-05-07 12:30:00,287.05,287.23,286.81,286.98,27570.0,284.813,284.9916,284.5749,284.7436,27570.0
2024-05-07 13:00:00,286.9,287.26,286.58,287.26,22100.0,284.6642,285.0214,284.3467,285.0214,22100.0
2024-05-07 13:30:00,287.19,287.59,287.03,287.12,18211.0,284.952,285.3488,284.7932,284.8825,18211.0
2024-05-07 14:00:00,287.15,287.71,286.85,286.92,28334.0,284.9123,285.4679,284.6146,284.6841,28334.0
2024-05-07 14:30:00,286.98,287.54,286.02,287.1,67753.0,284.7436,285.2992,283.7911,284.8627,67753.0
2024-05-07 15:00:00,287.24,287.5,286.89,287.3,127938.0,285.0016,285.2595,284.6543,285.0611,127938.0
2024-05-07 15:30:00,287.35,288.43,287.25,288.36,126291.0,285.1107,286.1823,285.0115,286.1128,126291.0
2024-05-08 09:30:00,289.72,289.81,287.04,288.13,78712.0,287.4622,287.5515,284.8031,285.8846,78712.0
2024-05-08 10:00:00,287.98,288.47,287.0,287.66,29082.0,285.7358,286.222,284.7634,285.4183,29082.0
2024-05-08 10:30:00,287.54,288.06,287.33,287.9,36113.0,285.2992,285.8152,285.0909,285.6564,36113.0
2024-05-08 11:00:00,287.96,288.83,287.81,288.32,49376.0,285.7159,286.5792,285.5671,286.0731,49376.0
2024-05-08 11:30:00,288.33,288.35,287.21,287.86,42889.0,286.0831,286.1029,284.9718,285.6167,42889.0
2024-05-08 12:00:00,287.81,287.91,286.47,286.57,32364.0,285.5671,285.6663,284.2376,284.3368,32364.0
2024-05-08 12:30:00,286.53,286.73,285.77,286.23,29073.0,284.2971,284.4955,283.543,283.9994,29073.0
2024-05-08 13:00:00,286.23,286.38,285.87,285.88,25435.0,283.9994,284.1483,283.6422,283.6522,25435.0
2024-05-08 13:30:00,285.88,286.19,285.76,286.12,15897.0,283.6522,283.9597,283.5331,283.8903,15897.0
2024-05-08 14:00:00,286.13,286.48,285.84,286.25,21638.0,283.9002,284.2475,283.6125,284.0193,21638.0
2024-05-08 14:30:00,286.33,286.33,285.07,285.24,37511.0,284.0987,284.0987,282.8485,283.0171,37511.0
2024-05-08 15:00:00,285.18,285.29,284.53,284.53,83935.0,282.9576,283.0668,282.3127,282.3127,83935.0
2024-05-08 15:30:00,284.54,284.67,283.17,283.71,385204.0,282.3226,282.4516,280.9633,281.4991,385204.0
2024-05-09 09:30:00,283.89,285.56,283.58,283.84,57326.0,281.6777,283.3347,281.3701,281.6281,57326.0
2024-05-09 10:00:00,283.9,285.98,283.83,285.05,67068.0,281.6876,283.7514,281.6181,282.8286,67068.0
2024-05-09 10:30:00,284.96,285.89,284.52,285.45,43596.0,282.7393,283.6621,282.3028,283.2255,43596.0
2024-05-09 11:00:00,285.37,286.13,285.17,285.52,38422.0,283.1461,283.9002,282.9477,283.295,38422.0
2024-05-09 11:30:00,285.48,286.09,285.36,285.77,34624.0,283.2553,283.8605,283.1362,283.543,34624.0
2024-05-09 12:00:00,285.68,286.2,285.37,285.79,90074.0,283.4537,283.9697,283.1461,283.5629,90074.0
2024-05-09 12:30:00,285.78,286.31,285.78,285.99,40078.0,283.5529,284.0788,283.5529,283.7613,40078.0
2024-05-09 13:00:00,285.96,286.17,285.66,286.09,32693.0,283.7315,283.9399,283.4339,283.8605,32693.0
2024-05-09 13:30:00,286.13,286.23,285.26,285.35,155696.0,283.9002,283.9994,283.037,283.1263,155696.0
2024-05-09 14:00:00,285.35,285.38,284.68,284.87,45807.0,283.1263,283.1561,282.4615,282.65,45807.0
2024-05-09 14:30:00,284.85,285.8,284.8,285.73,131890.0,282.6302,283.5728,282.5806,283.5033,131890.0
2024-05-09 15:00:00,285.75,285.79,285.39,285.62,52520.0,283.5232,283.5629,283.166,283.3942,52520.0
2024-05-09 15:30:00,285.66,288.07,285.55,287.61,302741.0,283.4339,285.8251,283.3247,285.3687,302741.0
2024-05-10 09:30:00,288.72,289.95,287.69,289.68,86776.0,286.47,287.6904,285.4481,287.4225,86776.0
2024-05-10 10:00:00,289.68,290.7,289.58,290.17,40230.0,287.4225,288.4346,287.3233,287.9087,40230.0
2024-05-10 10:30:00,290.17,290.7,289.84,290.15,16828.0,287.9087,288.4346,287.5813,287.8889,16828.0
2024-05-10 11:00:00,290.15,290.7,290.09,290.69,114611.0,287.8889,288.4346,287.8294,288.4247,114611.0
2024-05-10 11:30:00,290.62,291.96,290.5,291.84,61603.0,288.3552,289.6848,288.2362,289.5657,61603.0
2024-05-10 12:00:00,291.96,292.6,291.73,292.57,19833.0,289.6848,290.3198,289.4566,290.29,19833.0
2024-05-10 12:30:00,292.56,293.34,292.49,293.04,72270.0,290.2801,291.054,290.2106,290.7564,72270.0
2024-05-10 13:00:00,292.97,293.56,292.87,293.38,34200.0,290.6869,291.2723,290.5877,291.0937,34200.0
2024-05-10 13:30:00,293.33,293.43,292.98,293.15,36302.0,291.0441,291.1433,290.6968,290.8655,36302.0
2024-05-10 14:00:00,293.15,294.31,292.7,293.23,86153.0,290.8655,292.0165,290.419,290.9449,86153.0
2024-05-10 14:30:00,293.08,293.58,292.97,293.51,75932.0,290.7961,291.2922,290.6869,291.2227,75932.0
2024-05-10 15:00:00,293.41,293.54,292.73,292.81,40449.0,291.1235,291.2525,290.4488,290.5282,40449.0
2024-05-10 15:30:00,292.94,293.4,291.77,293.11,308370.0,290.6571,291.1136,289.4963,290.8258,308370.0
2024-05-13 09:30:00,290.94,293.1,290.47,292.41,167641.0,288.6727,290.8159,288.2064,290.1313,167641.0
2024-05-13 10:00:00,292.49,292.49,289.4,290.87,72073.0,290.2106,290.2106,287.1447,288.6033,72073.0
2024-05-13 10:30:00,290.88,291.18,290.28,290.52,57376.0,288.6132,288.9109,288.0179,288.256,57376.0
2024-05-13 11:00:00,290.53,290.78,290.45,290.67,56563.0,288.2659,288.514,288.1865,288.4048,56563.0
2024-05-13 11:30:00,290.67,290.69,288.75,288.86,90010.0,288.4048,288.4247,286.4998,286.6089,90010.0
2024-05-13 12:00:00,288.88,289.16,288.34,289.03,79033.0,286.6288,286.9066,286.093,286.7776,79033.0
2024-05-13 12:30:00,289.0,289.57,288.88,289.42,79503.0,286.7478,287.3134,286.6288,287.1646,79503.0
2024-05-13 13:00:00,289.42,289.42,288.27,289.0,49701.0,287.1646,287.1646,286.0235,286.7478,49701.0
2024-05-13 13:30:00,289.09,289.12,287.53,288.02,73535.0,286.8371,286.8669,285.2893,285.7755,73535.0
2024-05-13 14:00:00,287.99,288.77,287.93,288.66,36637.0,285.7457,286.5196,285.6862,286.4105,36637.0
2024-05-13 14:30:00,288.71,289.47,288.45,288.94,69145.0,286.4601,287.2142,286.2021,286.6883,69145.0
2024-05-13 15:00:00,288.89,289.15,288.39,288.98,85657.0,286.6387,286.8967,286.1426,286.728,85657.0
2024-05-13 15:30:00,289.03,289.62,288.4,288.52,214982.0,286.7776,287.363,286.1525,286.2716,214982.0
2024-05-14 09:30:00,288.11,288.64,286.48,288.07,16328.0,285.8648,286.3907,284.2475,285.8251,16328.0
2024-05-14 10:00:00,288.03,288.5,286.68,286.78,20778.0,285.7854,286.2517,284.4459,284.5451,20778.0
2024-05-14 10:30:00,286.88,287.52,286.65,287.42,21064.0,284.6444,285.2794,284.4162,285.1802,21064.0
2024-05-14 11:00:00,287.5,287.65,286.69,286.81,9173.0,285.2595,285.4084,284.4558,284.5749,9173.0
2024-05-14 11:30:00,286.72,286.89,286.42,286.52,16459.0,284.4856,284.6543,284.188,284.2872,16459.0
2024-05-14 12:00:00,286.48,286.94,286.4,286.94,6004.0,284.2475,284.7039,284.1681,284.7039,6004.0
2024-05-14 12:30:00,286.9,287.0,286.71,286.86,25438.0,284.6642,284.7634,284.4757,284.6245,25438.0
2024-05-14 13:00:00,286.85,287.01,286.55,286.7,18853.0,284.6146,284.7734,284.3169,284.4658,18853.0
2024-05-14 13:30:00,286.69,286.78,286.13,286.3,11987.0,284.4558,284.5451,283.9002,284.0689,11987.0
2024-05-14 14:00:00,286.23,287.0,286.22,286.93,16720.0,283.9994,284.7634,283.9895,284.694,16720.0
2024-05-14 14:30:00,286.87,287.66,286.79,287.66,49069.0,284.6344,285.4183,284.5551,285.4183,49069.0
2024-05-14 15:00:00,287.74,288.01,287.62,288.0,67553.0,285.4977,285.7656,285.3786,285.7556,67553.0
2024-05-14 15:30:00,287.96,288.04,287.34,287.85,133374.0,285.7159,285.7953,285.1008,285.6068,133374.0
2024-05-15 09:30:00,287.0,287.96,286.02,286.89,31016.0,284.7634,285.7159,283.7911,284.6543,31016.0
2024-05-15 10:00:00,286.9,288.5,286.79,287.88,26413.0,284.6642,286.2517,284.5551,285.6366,26413.0
2024-05-15 10:30:00,287.97,288.23,287.09,287.47,26909.0,285.7259,285.9838,284.8527,285.2298,26909.0
2024-05-15 11:00:00,287.48,287.9,286.98,287.68,13345.0,285.2397,285.6564,284.7436,285.4381,13345.0
2024-05-15 11:30:00,287.77,288.39,287.69,288.39,17242.0,285.5274,286.1426,285.4481,286.1426,17242.0
2024-05-15 12:00:00,288.29,288.52,288.0,288.46,17814.0,286.0434,286.2716,285.7556,286.2121,17814.0
2024-05-15 12:30:00,288.43,288.79,288.3,288.72,19031.0,286.1823,286.5395,286.0533,286.47,19031.0
2024-05-15 13:00:00,288.71,288.96,288.32,288.36,17763.0,286.4601,286.7082,286.0731,286.1128,17763.0
2024-05-15 13:30:00,288.36,288.94,288.0,288.69,39916.0,286.1128,286.6883,285.7556,286.4403,39916.0
2024-05-15 14:00:00,288.69,288.73,287.17,287.5,45175.0,286.4403,286.4799,284.9321,285.2595,45175.0
2024-05-15 14:30:00,287.57,287.84,287.47,287.61,20895.0,285.329,285.5969,285.2298,285.3687,20895.0
2024-05-15 15:00:00,287.61,288.01,287.37,287.87,34915.0,285.3687,285.7656,285.1305,285.6267,34915.0
2024-05-15 15:30:00,287.85,288.0,287.45,287.74,200132.0,285.6068,285.7556,285.2099,285.4977,200132.0
2024-05-16 09:30:00,288.5,289.47,287.42,288.56,177177.0,286.2517,287.2142,285.1802,286.3113,177177.0
2024-05-16 10:00:00,288.76,290.0,288.46,289.11,96063.0,286.5097,287.7401,286.2121,286.857,96063.0
2024-05-16 10:30:00,289.11,289.32,288.49,289.2,95044.0,286.857,287.0654,286.2418,286.9463,95044.0
2024-05-16 11:00:00,289.26,289.64,288.7,289.63,56603.0,287.0058,287.3829,286.4502,287.3729,56603.0
2024-05-16 11:30:00,289.75,289.76,289.02,289.4,23543.0,287.492,287.5019,286.7677,287.1447,23543.0
2024-05-16 12:00:00,289.33,289.5,288.94,289.11,16484.0,287.0753,287.2439,286.6883,286.857,16484.0
2024-05-16 12:30:00,289.01,289.67,288.94,289.66,24545.0,286.7578,287.4126,286.6883,287.4027,24545.0
2024-05-16 13:00:00,289.78,291.35,289.78,291.13,89744.0,287.5218,289.0795,287.5218,288.8612,89744.0
2024-05-16 13:30:00,291.18,292.29,291.13,292.15,36885.0,288.9109,290.0122,288.8612,289.8733,36885.0
2024-05-16 14:00:00,292.2,292.36,291.65,292.18,49849.0,289.9229,290.0817,289.3772,289.9031,49849.0
2024-05-16 14:30:00,292.25,293.09,292.07,292.75,51057.0,289.9725,290.806,289.7939,290.4686,51057.0
2024-05-16 15:00:00,292.81,293.21,292.36,292.87,63943.0,290.5282,290.925,290.0817,290.5877,63943.0
2024-05-16 15:30:00,292.88,293.31,292.0,292.04,167446.0,290.5976,291.0243,289.7245,289.7642,167446.0
2024-05-17 09:30:00,293.18,293.18,290.64,290.93,45969.0,290.8953,290.8953,288.3751,288.6628,45969.0
2024-05-17 10:00:00,291.08,291.25,290.26,290.52,28195.0,288.8116,288.9803,287.998,288.256,28195.0
2024-05-17 10:30:00,290.53,290.78,290.02,290.71,61984.0,288.2659,288.514,287.7599,288.4445,61984.0
2024-05-17 11:00:00,290.71,291.05,290.36,290.36,37059.0,288.4445,288.7819,288.0972,288.0972,37059.0
2024-05-17 11:30:00,290.43,290.71,290.18,290.43,19002.0,288.1667,288.4445,287.9186,288.1667,19002.0
2024-05-17 12:00:00,290.39,290.85,290.25,290.63,17472.0,288.127,288.5834,287.9881,288.3651,17472.0
2024-05-17 12:30:00,290.74,291.08,290.66,290.89,20398.0,288.4743,288.8116,288.3949,288.6231,20398.0
2024-05-17 13:00:00,290.94,291.05,290.8,290.94,23057.0,288.6727,288.7819,288.5338,288.6727,23057.0
2024-05-17 13:30:00,290.94,291.57,290.9,291.5,30086.0,288.6727,289.2978,288.633,289.2284,30086.0
2024-05-17 14:00:00,291.46,291.61,291.09,291.34,40488.0,289.1887,289.3375,288.8216,289.0696,40488.0
2024-05-17 14:30:00,291.31,292.05,291.09,292.02,49511.0,289.0398,289.7741,288.8216,289.7443,49511.0
2024-05-17 15:00:00,292.03,292.36,291.69,292.06,40066.0,289.7542,290.0817,289.4169,289.784,40066.0
2024-05-17 15:30:00,292.02,292.67,291.71,292.5,214059.0,289.7443,290.3892,289.4367,290.2206,214059.0
2024-05-20 09:30:00,292.62,293.46,291.51,292.77,22170.0,290.3396,291.1731,289.2383,290.4885,22170.0
2024-05-20 10:00:00,292.5,293.7,292.32,292.88,33260.0,290.2206,291.4112,290.042,290.5976,33260.0
2024-05-20 10:30:00,292.83,293.47,292.7,293.42,16427.0,290.548,291.183,290.419,291.1334,16427.0
2024-05-20 11:00:00,293.47,293.79,293.08,293.47,49730.0,291.183,291.5005,290.7961,291.183,49730.0
2024-05-20 11:30:00,293.45,294.05,293.36,293.78,30562.0,291.1632,291.7585,291.0739,291.4906,30562.0
2024-05-20 12:00:00,293.87,294.05,293.0,293.49,27518.0,291.5799,291.7585,290.7167,291.2029,27518.0
2024-05-20 12:30:00,293.42,293.72,293.29,293.68,23694.0,291.1334,291.4311,291.0044,291.3914,23694.0
2024-05-20 13:00:00,293.68,294.04,293.32,293.5,51078.0,291.3914,291.7486,291.0342,291.2128,51078.0
2024-05-20 13:30:00,293.42,293.58,293.24,293.58,23513.0,291.1334,291.2922,290.9548,291.2922,23513.0
2024-05-20 14:00:00,293.5,293.68,292.75,293.44,28913.0,291.2128,291.3914,290.4686,291.1532,28913.0
2024-05-20 14:30:00,293.42,293.52,292.96,293.07,20534.0,291.1334,291.2326,290.677,290.7861,20534.0
2024-05-20 15:00:00,293.07,293.24,292.67,293.06,67450.0,290.7861,290.9548,290.3892,290.7762,67450.0
2024-05-20 15:30:00,293.08,293.53,292.72,292.98,153768.0,290.7961,291.2425,290.4389,290.6968,153768.0
2024-05-21 09:30:00,293.5,293.63,292.79,292.94,44594.0,291.2128,291.3418,290.5083,290.6571,44594.0
2024-05-21 10:00:00,292.92,293.04,290.94,290.94,27089.0,290.6373,290.7564,288.6727,288.6727,27089.0
2024-05-21 10:30:00,290.88,292.15,290.68,291.56,25011.0,288.6132,289.8733,288.4148,289.2879,25011.0
2024-05-21 11:00:00,291.46,292.4,291.24,292.05,11495.0,289.1887,290.1213,288.9704,289.7741,11495.0
2024-05-21 11:30:00,292.12,292.12,291.45,291.68,15328.0,289.8435,289.8435,289.1788,289.407,15328.0
2024-05-21 12:00:00,291.7,291.7,291.3,291.42,16290.0,289.4268,289.4268,289.0299,289.149,16290.0
2024-05-21 12:30:00,291.44,291.67,290.83,291.05,23231.0,289.1688,289.397,288.5636,288.7819,23231.0
2024-05-21 13:00:00,290.95,291.1,290.63,291.09,17947.0,288.6826,288.8315,288.3651,288.8216,17947.0
2024-05-21 13:30:00,291.05,291.1,290.9,290.92,17063.0,288.7819,288.8315,288.633,288.6529,17063.0
2024-05-21 14:00:00,290.98,291.04,290.42,290.45,18737.0,288.7124,288.7719,288.1568,288.1865,18737.0
2024-05-21 14:30:00,290.51,290.57,290.08,290.26,32041.0,288.2461,288.3056,287.8194,287.998,32041.0
2024-05-21 15:00:00,290.27,290.45,289.88,290.2,31742.0,288.0079,288.1865,287.621,287.9385,31742.0
2024-05-21 15:30:00,290.21,290.6,289.81,290.03,164156.0,287.9484,288.3354,287.5515,287.7698,164156.0
2024-05-22 09:30:00,285.7,288.64,285.11,288.18,141839.0,283.4736,286.3907,282.8882,285.9342,141839.0
2024-05-22 10:00:00,288.2,288.76,287.82,288.13,87932.0,285.9541,286.5097,285.577,285.8846,87932.0
2024-05-22 10:30:00,288.13,288.32,287.18,287.26,50815.0,285.8846,286.0731,284.942,285.0214,50815.0
2024-05-22 11:00:00,287.27,287.51,285.98,286.33,39394.0,285.0313,285.2695,283.7514,284.0987,39394.0
2024-05-22 11:30:00,286.43,286.76,285.94,286.32,28896.0,284.1979,284.5253,283.7117,284.0887,28896.0
2024-05-22 12:00:00,286.31,286.49,286.02,286.18,15513.0,284.0788,284.2574,283.7911,283.9498,15513.0
2024-05-22 12:30:00,286.13,286.13,285.56,285.84,14242.0,283.9002,283.9002,283.3347,283.6125,14242.0
2024-05-22 13:00:00,285.85,285.89,285.49,285.58,15845.0,283.6224,283.6621,283.2652,283.3545,15845.0
2024-05-22 13:30:00,285.54,285.98,285.22,285.92,83258.0,283.3148,283.7514,282.9973,283.6918,83258.0
2024-05-22 14:00:00,285.92,286.02,285.29,285.31,76455.0,283.6918,283.7911,283.0668,283.0866,76455.0
2024-05-22 14:30:00,285.29,285.94,285.27,285.63,30679.0,283.0668,283.7117,283.0469,283.4041,30679.0
2024-05-22 15:00:00,285.62,285.67,284.65,284.65,38701.0,283.3942,283.4438,282.4317,282.4317,38701.0
2024-05-22 15:30:00,284.71,285.27,284.43,284.56,157389.0,282.4913,283.0469,282.2135,282.3424,157389.0
2024-05-23 09:30:00,283.71,283.94,281.47,281.86,49397.0,281.4991,281.7273,279.2765,279.6635,49397.0
2024-05-23 10:00:00,282.1,282.49,281.44,282.0,79206.0,279.9016,280.2886,279.2468,279.8024,79206.0
2024-05-23 10:30:00,282.0,282.06,281.25,281.3,33407.0,279.8024,279.8619,279.0582,279.1079,33407.0
2024-05-23 11:00:00,281.36,281.4,280.36,280.36,16390.0,279.1674,279.2071,278.1752,278.1752,16390.0
2024-05-23 11:30:00,280.4,280.92,280.4,280.81,29625.0,278.2149,278.7308,278.2149,278.6217,29625.0
2024-05-23 12:00:00,280.81,280.81,280.19,280.5,30292.0,278.6217,278.6217,278.0065,278.3141,30292.0
2024-05-23 12:30:00,280.53,280.68,279.1,280.11,69211.0,278.3439,278.4927,276.925,277.9271,69211.0
2024-05-23 13:00:00,280.14,280.15,279.29,279.53,55014.0,277.9569,277.9668,277.1135,277.3516,55014.0
2024-05-23 13:30:00,279.46,279.53,278.79,278.89,25440.0,277.2822,277.3516,276.6174,276.7166,25440.0
2024-05-23 14:00:00,278.87,279.41,278.86,279.33,139522.0,276.6968,277.2326,276.6869,277.1532,139522.0
2024-05-23 14:30:00,279.33,279.59,279.14,279.25,33797.0,277.1532,277.4112,276.9647,277.0738,33797.0
2024-05-23 15:00:00,279.22,280.15,279.2,279.81,37115.0,277.0441,277.9668,277.0242,277.6295,37115.0
2024-05-23 15:30:00,279.78,279.89,278.91,279.3,162598.0,277.5997,277.7088,276.7365,277.1234,162598.0
2024-05-24 09:30:00,279.4,279.99,277.64,279.25,321949.0,277.2227,277.8081,275.4764,277.0738,321949.0
2024-05-24 10:00:00,279.53,281.14,279.53,280.0,102475.0,277.3516,278.9491,277.3516,277.818,102475.0
2024-05-24 10:30:00,279.93,280.68,279.69,280.63,53241.0,277.7485,278.4927,277.5104,278.4431,53241.0
2024-05-24 11:00:00,280.68,281.15,280.53,280.76,49727.0,278.4927,278.959,278.3439,278.5721,49727.0
2024-05-24 11:30:00,280.85,280.98,280.63,280.87,55484.0,278.6614,278.7903,278.4431,278.6812,55484.0
2024-05-24 12:00:00,280.87,281.22,280.7,280.81,56999.0,278.6812,279.0285,278.5125,278.6217,56999.0
2024-05-24 12:30:00,280.81,281.63,280.71,281.47,70605.0,278.6217,279.4353,278.5224,279.2765,70605.0
2024-05-24 13:00:00,281.58,281.65,281.16,281.19,61775.0,279.3857,279.4551,278.9689,278.9987,61775.0
2024-05-24 13:30:00,281.2,281.23,281.02,281.15,40626.0,279.0086,279.0384,278.83,278.959,40626.0
2024-05-24 14:00:00,281.15,281.43,280.87,280.9,29775.0,278.959,279.2368,278.6812,278.711,29775.0
2024-05-24 14:30:00,280.9,281.03,280.5,280.5,48656.0,278.711,278.84,278.3141,278.3141,48656.0
2024-05-24 15:00:00,280.54,280.58,279.86,280.01,114333.0,278.3538,278.3935,277.6791,277.8279,114333.0
2024-05-24 15:30:00,279.95,280.8,279.78,280.75,173578.0,277.7684,278.6117,277.5997,278.5621,173578.0
2024-05-28 09:30:00,278.71,280.57,278.62,280.49,36599.0,276.538,278.3835,276.4487,278.3042,36599.0
2024-05-28 10:00:00,280.49,281.26,279.17,279.28,33923.0,278.3042,279.0682,276.9944,277.1036,33923.0
2024-05-28 10:30:00,279.33,280.32,279.11,279.16,37381.0,277.1532,278.1355,276.9349,276.9845,37381.0
2024-05-28 11:00:00,279.16,279.4,278.25,278.25,28215.0,276.9845,277.2227,276.0816,276.0816,28215.0
2024-05-28 11:30:00,278.26,279.13,278.26,278.9,27947.0,276.0915,276.9548,276.0915,276.7266,27947.0
2024-05-28 12:00:00,278.91,278.98,278.3,278.88,27939.0,276.7365,276.8059,276.1312,276.7067,27939.0
2024-05-28 12:30:00,278.93,279.12,278.64,278.65,13668.0,276.7563,276.9448,276.4686,276.4785,13668.0
2024-05-28 13:00:00,278.63,278.77,278.31,278.31,17677.0,276.4587,276.5976,276.1412,276.1412,17677.0
2024-05-28 13:30:00,278.28,278.56,277.91,278.41,21411.0,276.1114,276.3892,275.7443,276.2404,21411.0
2024-05-28 14:00:00,278.41,278.41,277.96,278.12,24678.0,276.2404,276.2404,275.7939,275.9526,24678.0
2024-05-28 14:30:00,278.1,278.15,277.75,277.94,24785.0,275.9328,275.9824,275.5855,275.774,24785.0
2024-05-28 15:00:00,277.91,278.6,277.83,278.38,27979.0,275.7443,276.4289,275.6649,276.2106,27979.0
2024-05-28 15:30:00,278.37,279.41,277.95,279.3,129374.0,276.2007,277.2326,275.784,277.1234,129374.0
2024-05-29 09:30:00,278.24,279.5,276.44,276.72,43712.0,276.0717,277.3219,274.2857,274.5635,43712.0
2024-05-29 10:00:00,276.93,278.5,276.93,277.9,21883.0,274.7719,276.3297,274.7719,275.7343,21883.0
2024-05-29 10:30:00,277.9,278.23,277.02,278.09,37458.0,275.7343,276.0618,274.8612,275.9229,37458.0
2024-05-29 11:00:00,278.01,278.01,277.17,277.62,32556.0,275.8435,275.8435,275.01,275.4565,32556.0
2024-05-29 11:30:00,277.66,277.92,277.08,277.34,27745.0,275.4962,275.7542,274.9207,275.1787,27745.0
2024-05-29 12:00:00,277.36,277.7,277.23,277.48,19519.0,275.1986,275.5359,275.0696,275.3176,19519.0
2024-05-29 12:30:00,277.44,277.62,277.1,277.1,18587.0,275.2779,275.4565,274.9406,274.9406,18587.0
2024-05-29 13:00:00,277.05,277.55,276.9,277.45,13657.0,274.891,275.3871,274.7421,275.2879,13657.0
2024-05-29 13:30:00,277.45,277.45,276.77,277.17,15506.0,275.2879,275.2879,274.6132,275.01,15506.0
2024-05-29 14:00:00,277.13,277.49,276.94,277.46,16502.0,274.9703,275.3275,274.7818,275.2978,16502.0
2024-05-29 14:30:00,277.46,277.46,276.6,276.6,23109.0,275.2978,275.2978,274.4445,274.4445,23109.0
2024-05-29 15:00:00,276.61,277.02,276.41,276.83,31265.0,274.4544,274.8612,274.256,274.6727,31265.0
2024-05-29 15:30:00,276.83,277.33,275.74,275.81,152526.0,274.6727,275.1688,273.5912,273.6606,152526.0
2024-05-30 09:30:00,275.56,276.26,275.07,275.93,36789.0,273.4126,274.1071,272.9264,273.7797,36789.0
2024-05-30 10:00:00,276.1,277.48,276.02,277.04,72211.0,273.9484,275.3176,273.869,274.881,72211.0
2024-05-30 10:30:00,277.04,278.13,276.87,277.37,46804.0,274.881,275.9626,274.7124,275.2085,46804.0
2024-05-30 11:00:00,277.41,278.25,277.4,277.83,53156.0,275.2482,276.0816,275.2382,275.6649,53156.0
2024-05-30 11:30:00,277.74,278.13,277.01,277.99,39839.0,275.5756,275.9626,274.8513,275.8236,39839.0
2024-05-30 12:00:00,278.01,278.16,277.62,278.02,15507.0,275.8435,275.9923,275.4565,275.8534,15507.0
2024-05-30 12:30:00,278.01,278.43,277.79,278.11,26520.0,275.8435,276.2602,275.6252,275.9427,26520.0
2024-05-30 13:00:00,278.07,278.11,277.51,277.95,25215.0,275.903,275.9427,275.3474,275.784,25215.0
2024-05-30 13:30:00,278.0,278.49,277.88,278.4,21192.0,275.8336,276.3197,275.7145,276.2305,21192.0
2024-05-30 14:00:00,278.41,278.41,276.97,277.37,22188.0,276.2404,276.2404,274.8116,275.2085,22188.0
2024-05-30 14:30:00,277.35,277.39,276.7,277.08,15905.0,275.1886,275.2283,274.5437,274.9207,15905.0
2024-05-30 15:00:00,276.99,277.38,276.79,277.38,15796.0,274.8314,275.2184,274.633,275.2184,15796.0
2024-05-30 15:30:00,277.45,277.45,276.49,276.91,101056.0,275.2879,275.2879,274.3353,274.7521,101056.0
2024-05-31 09:30:00,277.88,278.25,277.2,277.98,21984.0,275.7145,276.0816,275.0398,275.8137,21984.0
2024-05-31 10:00:00,277.97,277.97,276.76,277.74,35001.0,275.8038,275.8038,274.6032,275.5756,35001.0
2024-05-31 10:30:00,277.59,279.14,277.57,278.61,15060.0,275.4268,276.9647,275.4069,276.4388,15060.0
2024-05-31 11:00:00,278.64,278.84,278.01,278.78,14704.0,276.4686,276.667,275.8435,276.6075,14704.0
2024-05-31 11:30:00,278.62,278.67,278.27,278.35,10485.0,276.4487,276.4983,276.1015,276.1808,10485.0
2024-05-31 12:00:00,278.42,279.17,278.29,279.07,27032.0,276.2503,276.9944,276.1213,276.8952,27032.0
2024-05-31 12:30:00,279.09,279.57,278.83,279.06,16247.0,276.9151,277.3913,276.6571,276.8853,16247.0
2024-05-31 13:00:00,279.15,279.42,278.96,279.42,11828.0,276.9746,277.2425,276.7861,277.2425,11828.0
2024-05-31 13:30:00,279.41,279.59,279.16,279.41,10411.0,277.2326,277.4112,276.9845,277.2326,10411.0
2024-05-31 14:00:00,279.46,279.8,279.35,279.58,23015.0,277.2822,277.6195,277.173,277.4013,23015.0
2024-05-31 14:30:00,279.63,279.67,279.1,279.18,21854.0,277.4509,277.4906,276.925,277.0044,21854.0
2024-05-31 15:00:00,279.19,280.66,279.18,280.42,46636.0,277.0143,278.4728,277.0044,278.2347,46636.0
2024-05-31 15:30:00,280.37,281.61,279.99,281.61,194756.0,278.1851,279.4154,277.8081,279.4154,194756.0
2024-06-03 09:30:00,280.77,283.71,278.77,283.06,55738.0,278.582,281.4991,276.5976,280.8541,55738.0
2024-06-03 10:00:00,283.8,283.8,281.13,281.14,50553.0,281.5884,281.5884,278.9392,278.9491,50553.0
2024-06-03 10:30:00,281.16,281.94,280.3,280.33,33162.0,278.9689,279.7429,278.1156,278.1454,33162.0
2024-06-03 11:00:00,280.6,281.51,278.77,278.96,37997.0,278.4133,279.3162,276.5976,276.7861,37997.0
2024-06-03 11:30:00,279.06,280.46,278.6,280.36,33971.0,276.8853,278.2744,276.4289,278.1752,33971.0
2024-06-03 12:00:00,280.37,281.28,280.25,280.5,27126.0,278.1851,279.088,278.066,278.3141,27126.0
2024-06-03 12:30:00,280.65,280.83,280.05,280.74,22869.0,278.4629,278.6415,277.8676,278.5522,22869.0
2024-06-03 13:00:00,280.7,281.45,280.55,281.17,29050.0,278.5125,279.2567,278.3637,278.9789,29050.0
2024-06-03 13:30:00,281.1,281.65,280.84,280.92,31230.0,278.9094,279.4551,278.6514,278.7308,31230.0
2024-06-03 14:00:00,280.92,281.0,279.75,280.18,32556.0,278.7308,278.8102,277.5699,277.9966,32556.0
2024-06-03 14:30:00,280.18,280.74,280.18,280.48,37458.0,277.9966,278.5522,277.9966,278.2942,37458.0
2024-06-03 15:00:00,280.49,280.85,280.4,280.76,27603.0,278.3042,278.6614,278.2149,278.5721,27603.0
2024-06-03 15:30:00,280.75,281.63,280.45,281.46,177289.0,278.5621,279.4353,278.2645,279.2666,177289.0
2024-06-04 09:30:00,281.7,283.1,280.54,282.82,43771.0,279.5047,280.8938,278.3538,280.616,43771.0
2024-06-04 10:00:00,283.06,284.86,283.05,284.47,27903.0,280.8541,282.6401,280.8442,282.2531,27903.0
2024-06-04 10:30:00,284.61,285.25,284.3,284.8,81435.0,282.3921,283.0271,282.0845,282.5806,81435.0
2024-06-04 11:00:00,284.89,285.77,284.68,285.37,36093.0,282.6699,283.543,282.4615,283.1461,36093.0
2024-06-04 11:30:00,285.26,285.59,284.79,284.85,40606.0,283.037,283.3644,282.5707,282.6302,40606.0
2024-06-04 12:00:00,284.92,284.93,284.15,284.93,24805.0,282.6996,282.7096,281.9356,282.7096,24805.0
2024-06-04 12:30:00,284.91,285.94,284.78,285.83,25099.0,282.6897,283.7117,282.5607,283.6025,25099.0
2024-06-04 13:00:00,285.92,286.17,285.59,286.07,14006.0,283.6918,283.9399,283.3644,283.8407,14006.0
2024-06-04 13:30:00,286.07,286.17,285.61,285.86,21114.0,283.8407,283.9399,283.3843,283.6323,21114.0
2024-06-04 14:00:00,285.86,285.86,284.85,284.96,16875.0,283.6323,283.6323,282.6302,282.7393,16875.0
2024-06-04 14:30:00,285.0,285.51,284.97,285.25,16869.0,282.779,283.285,282.7493,283.0271,16869.0
2024-06-04 15:00:00,285.16,285.16,284.09,284.09,31403.0,282.9378,282.9378,281.8761,281.8761,31403.0
2024-06-04 15:30:00,284.06,284.77,283.66,284.5,113169.0,281.8463,282.5508,281.4495,282.2829,113169.0
2024-06-05 09:30:00,284.88,285.95,284.48,285.24,32291.0,282.66,283.7216,282.2631,283.0171,32291.0
2024-06-05 10:00:00,284.91,285.17,283.01,283.31,54483.0,282.6897,282.9477,280.8045,281.1022,54483.0
2024-06-05 10:30:00,283.44,284.47,283.43,284.18,48321.0,281.2312,282.2531,281.2213,281.9654,48321.0
2024-06-05 11:00:00,284.08,284.67,283.88,284.44,27361.0,281.8662,282.4516,281.6677,282.2234,27361.0
2024-06-05 11:30:00,284.47,284.75,284.2,284.45,28632.0,282.2531,282.531,281.9853,282.2333,28632.0
2024-06-05 12:00:00,284.42,284.66,284.12,284.58,26612.0,282.2035,282.4417,281.9059,282.3623,26612.0
2024-06-05 12:30:00,284.46,284.94,284.11,284.13,22381.0,282.2432,282.7195,281.896,281.9158,22381.0
2024-06-05 13:00:00,284.05,284.35,283.93,284.13,22084.0,281.8364,282.1341,281.7174,281.9158,22084.0
2024-06-05 13:30:00,284.22,284.52,284.16,284.28,14987.0,282.0051,282.3028,281.9456,282.0646,14987.0
2024-06-05 14:00:00,284.34,285.19,284.23,284.99,15388.0,282.1242,282.9675,282.015,282.7691,15388.0
2024-06-05 14:30:00,285.08,285.31,284.76,285.27,18313.0,282.8584,283.0866,282.5409,283.0469,18313.0
2024-06-05 15:00:00,285.18,285.65,285.01,285.39,168121.0,282.9576,283.424,282.7889,283.166,168121.0
2024-06-05 15:30:00,285.38,285.97,285.07,285.56,185215.0,283.1561,283.7415,282.8485,283.3347,185215.0
2024-06-06 09:30:00,286.18,286.81,285.41,286.01,55296.0,283.9498,284.5749,283.1858,283.7811,55296.0
2024-06-06 10:00:00,286.15,286.32,285.41,286.29,17882.0,283.9201,284.0887,283.1858,284.059,17882.0
2024-06-06 10:30:00,286.35,286.35,284.15,284.73,202396.0,284.1185,284.1185,281.9356,282.5111,202396.0
2024-06-06 11:00:00,284.79,284.79,283.83,284.21,36688.0,282.5707,282.5707,281.6181,281.9952,36688.0
2024-06-06 11:30:00,284.16,284.63,283.93,283.94,18271.0,281.9456,282.4119,281.7174,281.7273,18271.0
2024-06-06 12:00:00,283.93,284.79,283.92,284.46,17014.0,281.7174,282.5707,281.7074,282.2432,17014.0
2024-06-06 12:30:00,284.46,284.46,283.66,283.66,12704.0,282.2432,282.2432,281.4495,281.4495,12704.0
2024-06-06 13:00:00,283.73,283.98,283.17,283.55,21953.0,281.5189,281.767,280.9633,281.3403,21953.0
2024-06-06 13:30:00,283.47,284.73,283.47,284.58,16593.0,281.2609,282.5111,281.2609,282.3623,16593.0
2024-06-06 14:00:00,284.53,284.72,284.2,284.64,20333.0,282.3127,282.5012,281.9853,282.4218,20333.0
2024-06-06 14:30:00,284.6,286.09,284.49,286.04,15742.0,282.3821,283.8605,282.273,283.8109,15742.0
2024-06-06 15:00:00,286.0,286.0,285.23,285.79,18984.0,283.7712,283.7712,283.0072,283.5629,18984.0
2024-06-06 15:30:00,285.77,286.05,285.13,285.79,239021.0,283.543,283.8208,282.908,283.5629,239021.0
2024-06-07 09:30:00,285.5,286.89,284.96,285.65,18827.0,283.2751,284.6543,282.7393,283.424,18827.0
2024-06-07 10:00:00,285.7,286.18,284.72,285.01,37740.0,283.4736,283.9498,282.5012,282.7889,37740.0
2024-06-07 10:30:00,284.88,285.73,284.86,285.1,65130.0,282.66,283.5033,282.6401,282.8782,65130.0
2024-06-07 11:00:00,285.09,285.12,284.14,284.57,30426.0,282.8683,282.8981,281.9257,282.3524,30426.0
2024-06-07 11:30:00,284.6,284.9,284.42,284.84,13703.0,282.3821,282.6798,282.2035,282.6203,13703.0
2024-06-07 12:00:00,284.76,285.06,284.41,284.46,22962.0,282.5409,282.8385,282.1936,282.2432,22962.0
2024-06-07 12:30:00,284.51,284.91,284.31,284.88,9272.0,282.2928,282.6897,282.0944,282.66,9272.0
2024-06-07 13:00:00,284.88,285.41,284.75,285.02,25186.0,282.66,283.1858,282.531,282.7989,25186.0
2024-06-07 13:30:00,285.01,285.02,284.39,284.39,11416.0,282.7889,282.7989,282.1738,282.1738,11416.0
2024-06-07 14:00:00,284.36,284.36,283.51,284.35,13538.0,282.144,282.144,281.3006,282.1341,13538.0
2024-06-07 14:30:00,284.55,284.74,283.98,284.6,23568.0,282.3325,282.521,281.767,282.3821,23568.0
2024-06-07 15:00:00,284.56,284.6,284.05,284.23,28536.0,282.3424,282.3821,281.8364,282.015,28536.0
2024-06-07 15:30:00,284.23,284.27,282.98,283.22,76679.0,282.015,282.0547,280.7748,281.0129,76679.0
2024-06-10 09:30:00,283.56,289.65,283.27,289.53,75265.0,281.3502,287.3928,281.0625,287.2737,75265.0
2024-06-10 10:00:00,289.41,289.79,286.88,287.71,130000.0,287.1547,287.5317,284.6444,285.4679,130000.0
2024-06-10 10:30:00,287.87,287.87,286.22,286.32,51579.0,285.6267,285.6267,283.9895,284.0887,51579.0
2024-06-10 11:00:00,286.32,286.41,285.18,285.69,48947.0,284.0887,284.178,282.9576,283.4636,48947.0
2024-06-10 11:30:00,285.78,286.3,285.53,285.92,23178.0,283.5529,284.0689,283.3049,283.6918,23178.0
2024-06-10 12:00:00,285.94,286.14,285.42,286.13,26729.0,283.7117,283.9101,283.1957,283.9002,26729.0
2024-06-10 12:30:00,286.07,286.4,286.0,286.13,13211.0,283.8407,284.1681,283.7712,283.9002,13211.0
2024-06-10 13:00:00,286.02,286.04,285.0,285.2,53250.0,283.7911,283.8109,282.779,282.9775,53250.0
2024-06-10 13:30:00,285.3,286.67,284.97,286.62,32124.0,283.0767,284.436,282.7493,284.3864,32124.0
2024-06-10 14:00:00,286.45,287.91,286.45,287.57,19564.0,284.2177,285.6663,284.2177,285.329,19564.0
2024-06-10 14:30:00,287.6,287.97,287.21,287.72,29540.0,285.3588,285.7259,284.9718,285.4778,29540.0
2024-06-10 15:00:00,287.81,288.1,287.4,287.46,49251.0,285.5671,285.8549,285.1603,285.2198,49251.0
2024-06-10 15:30:00,287.58,287.67,286.54,287.0,232608.0,285.3389,285.4282,284.307,284.7634,232608.0
2024-06-11 09:30:00,287.11,288.66,286.7,288.66,64157.0,284.8726,286.4105,284.4658,286.4105,64157.0
2024-06-11 10:00:00,288.46,290.81,288.25,289.27,249770.0,286.2121,288.5437,286.0037,287.0157,249770.0
2024-06-11 10:30:00,289.23,291.96,289.23,291.85,219142.0,286.9761,289.6848,286.9761,289.5756,219142.0
2024-06-11 11:00:00,291.91,291.99,290.2,291.4,108137.0,289.6352,289.7145,287.9385,289.1291,108137.0
2024-06-11 11:30:00,291.38,292.58,291.28,292.24,114480.0,289.1093,290.2999,289.0101,289.9626,114480.0
2024-06-11 12:00:00,292.27,293.33,291.86,293.01,122287.0,289.9924,291.0441,289.5856,290.7266,122287.0
2024-06-11 12:30:00,293.06,293.38,291.77,292.29,56373.0,290.7762,291.0937,289.4963,290.0122,56373.0
2024-06-11 13:00:00,292.35,293.24,292.2,292.85,80375.0,290.0717,290.9548,289.9229,290.5678,80375.0
2024-06-11 13:30:00,292.89,293.08,292.35,293.08,54627.0,290.6075,290.7961,290.0717,290.7961,54627.0
2024-06-11 14:00:00,293.03,293.83,292.88,293.09,70132.0,290.7464,291.5402,290.5976,290.806,70132.0
2024-06-11 14:30:00,293.0,293.42,292.9,293.18,77825.0,290.7167,291.1334,290.6175,290.8953,77825.0
2024-06-11 15:00:00,293.14,293.99,293.13,293.9,88036.0,290.8556,291.699,290.8457,291.6097,88036.0
2024-06-11 15:30:00,293.9,294.41,293.35,293.7,523737.0,291.6097,292.1157,291.0639,291.4112,523737.0
2024-06-12 09:30:00,293.92,293.92,291.32,292.94,99900.0,291.6295,291.6295,289.0498,290.6571,99900.0
2024-06-12 10:00:00,292.73,292.97,291.59,292.41,90965.0,290.4488,290.6869,289.3177,290.1313,90965.0
2024-06-12 10:30:00,292.52,293.15,292.0,292.68,23248.0,290.2404,290.8655,289.7245,290.3992,23248.0
2024-06-12 11:00:00,292.66,293.57,292.63,293.57,55148.0,290.3793,291.2822,290.3496,291.2822,55148.0
2024-06-12 11:30:00,293.63,294.54,293.54,294.31,33192.0,291.3418,292.2447,291.2525,292.0165,33192.0
2024-06-12 12:00:00,294.38,295.86,294.13,295.68,65134.0,292.0859,293.5544,291.8379,293.3758,65134.0
2024-06-12 12:30:00,295.56,295.96,295.45,295.56,68417.0,293.2567,293.6536,293.1476,293.2567,68417.0
2024-06-12 13:00:00,295.47,295.66,294.26,294.31,31048.0,293.1674,293.3559,291.9669,292.0165,31048.0
2024-06-12 13:30:00,294.12,295.02,294.01,294.79,27944.0,291.8279,292.7209,291.7188,292.4927,27944.0
2024-06-12 14:00:00,294.7,295.19,293.87,294.93,51880.0,292.4034,292.8896,291.5799,292.6316,51880.0
2024-06-12 14:30:00,294.93,295.29,294.65,295.29,47428.0,292.6316,292.9888,292.3538,292.9888,47428.0
2024-06-12 15:00:00,295.2,296.05,294.8,295.07,52651.0,292.8995,293.7429,292.5026,292.7705,52651.0
2024-06-12 15:30:00,295.04,295.54,294.83,295.08,201264.0,292.7408,293.2369,292.5324,292.7805,201264.0
2024-06-13 09:30:00,295.51,296.48,294.22,295.43,65770.0,293.2071,294.1696,291.9272,293.1277,65770.0
2024-06-13 10:00:00,295.35,295.72,294.7,294.99,37639.0,293.0484,293.4155,292.4034,292.6912,37639.0
2024-06-13 10:30:00,294.99,295.27,294.48,294.8,62989.0,292.6912,292.969,292.1851,292.5026,62989.0
2024-06-13 11:00:00,294.79,295.62,294.42,294.85,49937.0,292.4927,293.3163,292.1256,292.5523,49937.0
2024-06-13 11:30:00,294.92,295.14,294.8,294.91,30572.0,292.6217,292.84,292.5026,292.6118,30572.0
2024-06-13 12:00:00,294.84,295.03,294.4,294.85,36010.0,292.5423,292.7309,292.1058,292.5523,36010.0
2024-06-13 12:30:00,294.92,295.0,294.58,294.9,25292.0,292.6217,292.7011,292.2844,292.6019,25292.0
2024-06-13 13:00:00,294.9,295.13,294.57,294.61,36296.0,292.6019,292.8301,292.2744,292.3141,36296.0
2024-06-13 13:30:00,294.65,294.95,294.58,294.81,26203.0,292.3538,292.6515,292.2844,292.5126,26203.0
2024-06-13 14:00:00,294.75,295.1,294.7,294.93,25485.0,292.453,292.8003,292.4034,292.6316,25485.0
2024-06-13 14:30:00,294.85,295.28,294.84,294.97,36643.0,292.5523,292.9789,292.5423,292.6713,36643.0
2024-06-13 15:00:00,294.95,295.25,294.76,295.0,65847.0,292.6515,292.9491,292.463,292.7011,65847.0
2024-06-13 15:30:00,294.92,295.62,294.8,295.4,151451.0,292.6217,293.3163,292.5026,293.098,151451.0
2024-06-14 09:30:00,295.42,295.95,294.8,295.18,91331.0,293.1178,293.6437,292.5026,292.8797,91331.0
2024-06-14 10:00:00,295.01,295.25,294.66,294.99,71814.0,292.711,292.9491,292.3637,292.6912,71814.0
2024-06-14 10:30:00,294.97,295.69,294.85,295.27,26531.0,292.6713,293.3857,292.5523,292.969,26531.0
2024-06-14 11:00:00,295.43,295.5,294.84,295.5,12231.0,293.1277,293.1972,292.5423,293.1972,12231.0
2024-06-14 11:30:00,295.59,295.82,294.89,295.1,13482.0,293.2865,293.5147,292.5919,292.8003,13482.0
2024-06-14 12:00:00,294.96,295.24,294.87,295.21,10917.0,292.6614,292.9392,292.5721,292.9095,10917.0
2024-06-14 12:30:00,295.21,295.39,295.1,295.38,14214.0,292.9095,293.088,292.8003,293.0781,14214.0
2024-06-14 13:00:00,295.33,295.44,295.0,295.0,11061.0,293.0285,293.1377,292.7011,292.7011,11061.0
2024-06-14 13:30:00,295.13,295.21,294.88,295.05,20581.0,292.8301,292.9095,292.582,292.7507,20581.0
2024-06-14 14:00:00,295.05,295.6,294.82,295.38,23718.0,292.7507,293.2964,292.5225,293.0781,23718.0
2024-06-14 14:30:00,295.46,295.46,295.08,295.08,6186.0,293.1575,293.1575,292.7805,292.7805,6186.0
2024-06-14 15:00:00,295.15,295.52,295.08,295.36,15977.0,292.8499,293.217,292.7805,293.0583,15977.0
2024-06-14 15:30:00,295.3,295.54,294.95,295.41,91981.0,292.9987,293.2369,292.6515,293.1079,91981.0
2024-06-17 09:30:00,295.0,296.89,294.64,296.69,43485.0,292.7011,294.5764,292.3439,294.3779,43485.0
2024-06-17 10:00:00,296.72,299.61,296.45,299.59,105622.0,294.4077,297.2752,294.1398,297.2553,105622.0
2024-06-17 10:30:00,299.56,299.62,298.15,298.31,68431.0,297.2256,297.2851,295.8265,295.9853,68431.0
2024-06-17 11:00:00,298.24,300.1,298.13,299.92,185978.0,295.9158,297.7613,295.8067,297.5827,185978.0
2024-06-17 11:30:00,299.95,299.95,298.95,299.06,45322.0,297.6125,297.6125,296.6203,296.7294,45322.0
2024-06-17 12:00:00,299.04,299.12,298.29,299.12,29889.0,296.7096,296.789,295.9654,296.789,29889.0
2024-06-17 12:30:00,299.18,299.54,299.09,299.44,18193.0,296.8485,297.2057,296.7592,297.1065,18193.0
2024-06-17 13:00:00,299.47,300.01,299.33,300.0,60838.0,297.1363,297.672,296.9973,297.6621,60838.0
2024-06-17 13:30:00,299.92,300.02,299.61,299.94,31514.0,297.5827,297.682,297.2752,297.6026,31514.0
2024-06-17 14:00:00,299.94,300.03,299.63,299.94,47078.0,297.6026,297.6919,297.295,297.6026,47078.0
2024-06-17 14:30:00,299.93,299.93,299.17,299.17,74597.0,297.5927,297.5927,296.8386,296.8386,74597.0
2024-06-17 15:00:00,299.17,299.99,299.16,299.94,119733.0,296.8386,297.6522,296.8287,297.6026,119733.0
2024-06-17 15:30:00,299.91,300.05,299.27,300.01,406497.0,297.5728,297.7117,296.9378,297.672,406497.0
2024-06-18 09:30:00,300.07,301.88,298.33,298.63,55424.0,297.7316,299.5275,296.0051,296.3028,55424.0
2024-06-18 10:00:00,298.76,298.81,297.24,297.37,50721.0,296.4318,296.4814,294.9236,295.0526,50721.0
2024-06-18 10:30:00,297.28,298.14,297.01,298.09,36022.0,294.9633,295.8166,294.6954,295.767,36022.0
2024-06-18 11:00:00,298.09,299.64,298.05,299.59,26156.0,295.767,297.3049,295.7273,297.2553,26156.0
2024-06-18 11:30:00,299.63,299.75,299.1,299.2,24168.0,297.295,297.4141,296.7691,296.8684,24168.0
2024-06-18 12:00:00,299.2,299.83,299.11,299.5,23944.0,296.8684,297.4934,296.7791,297.166,23944.0
2024-06-18 12:30:00,299.5,300.1,299.38,299.44,29851.0,297.166,297.7613,297.047,297.1065,29851.0
2024-06-18 13:00:00,299.36,299.36,298.51,298.56,25576.0,297.0271,297.0271,296.1837,296.2333,25576.0
2024-06-18 13:30:00,298.48,298.65,298.23,298.4,16875.0,296.154,296.3226,295.9059,296.0746,16875.0
2024-06-18 14:00:00,298.3,298.37,297.41,297.69,28190.0,295.9754,296.0448,295.0923,295.3701,28190.0
2024-06-18 14:30:00,297.58,297.98,297.23,297.36,30346.0,295.261,295.6579,294.9137,295.0427,30346.0
2024-06-18 15:00:00,297.36,297.4,296.72,297.25,36952.0,295.0427,295.0824,294.4077,294.9336,36952.0
2024-06-18 15:30:00,297.25,297.99,296.87,297.74,130843.0,294.9336,295.6678,294.5565,295.4197,130843.0
2024-06-20 09:30:00,297.0,297.73,296.28,296.59,54559.0,294.6855,295.4098,293.9711,294.2787,54559.0
2024-06-20 10:00:00,296.59,296.97,295.15,295.77,62109.0,294.2787,294.6557,292.8499,293.4651,62109.0
2024-06-20 10:30:00,295.76,296.2,295.23,295.37,30278.0,293.4552,293.8917,292.9293,293.0682,30278.0
2024-06-20 11:00:00,295.25,295.9,294.71,294.87,32227.0,292.9491,293.5941,292.4133,292.5721,32227.0
2024-06-20 11:30:00,294.81,295.72,294.39,295.56,25208.0,292.5126,293.4155,292.0958,293.2567,25208.0
2024-06-20 12:00:00,295.56,296.1,295.56,295.93,31019.0,293.2567,293.7925,293.2567,293.6238,31019.0
2024-06-20 12:30:00,295.86,296.72,295.84,296.62,19363.0,293.5544,294.4077,293.5345,294.3085,19363.0
2024-06-20 13:00:00,296.53,297.4,296.37,297.3,28208.0,294.2192,295.0824,294.0604,294.9832,28208.0
2024-06-20 13:30:00,297.34,297.7,297.0,297.25,44272.0,295.0229,295.38,294.6855,294.9336,44272.0
2024-06-20 14:00:00,297.25,297.52,297.08,297.37,25031.0,294.9336,295.2014,294.7649,295.0526,25031.0
2024-06-20 14:30:00,297.36,297.62,297.12,297.56,18799.0,295.0427,295.3007,294.8046,295.2411,18799.0
2024-06-20 15:00:00,297.52,297.58,296.89,297.57,20867.0,295.2014,295.261,294.5764,295.2511,20867.0
2024-06-20 15:30:00,297.54,297.54,296.23,296.68,147197.0,295.2213,295.2213,293.9215,294.368,147197.0
2024-06-21 09:30:00,296.82,297.11,294.76,296.95,177383.0,294.5069,294.7946,292.463,294.6359,177383.0
2024-06-21 10:00:00,296.73,297.21,296.11,296.97,21510.0,294.4176,294.8939,293.8024,294.6557,21510.0
2024-06-21 10:30:00,297.02,297.56,296.66,296.79,23026.0,294.7053,295.2411,294.3482,294.4771,23026.0
2024-06-21 11:00:00,296.91,297.5,296.66,296.66,32105.0,294.5962,295.1816,294.3482,294.3482,32105.0
2024-06-21 11:30:00,296.53,297.13,296.51,297.13,19332.0,294.2192,294.8145,294.1993,294.8145,19332.0
2024-06-21 12:00:00,297.22,297.22,296.72,297.14,19683.0,294.9038,294.9038,294.4077,294.8244,19683.0
2024-06-21 12:30:00,297.14,297.69,297.05,297.35,27855.0,294.8244,295.3701,294.7351,295.0328,27855.0
2024-06-21 13:00:00,297.47,297.67,297.32,297.53,25390.0,295.1518,295.3503,295.003,295.2114,25390.0
2024-06-21 13:30:00,297.53,297.78,297.21,297.36,32855.0,295.2114,295.4594,294.8939,295.0427,32855.0
2024-06-21 14:00:00,297.44,298.24,297.28,297.87,44526.0,295.1221,295.9158,294.9633,295.5487,44526.0
2024-06-21 14:30:00,297.95,298.65,297.87,298.5,64447.0,295.6281,296.3226,295.5487,296.1738,64447.0
2024-06-21 15:00:00,298.5,299.04,298.47,298.71,91437.0,296.1738,296.7096,296.144,296.3822,91437.0
2024-06-21 15:30:00,298.74,299.0,297.37,297.37,244234.0,296.4119,296.6699,295.0526,295.0526,244234.0
2024-06-24 09:30:00,297.29,298.23,295.52,297.75,61481.0,294.9732,295.9059,293.217,295.4297,61481.0
2024-06-24 10:00:00,298.1,298.63,297.03,297.19,76059.0,295.7769,296.3028,294.7153,294.874,76059.0
2024-06-24 10:30:00,297.19,297.86,297.18,297.47,80691.0,294.874,295.5388,294.8641,295.1518,80691.0
2024-06-24 11:00:00,297.47,297.85,297.24,297.75,68610.0,295.1518,295.5289,294.9236,295.4297,68610.0
2024-06-24 11:30:00,297.75,297.88,296.8,297.21,43587.0,295.4297,295.5586,294.4871,294.8939,43587.0
2024-06-24 12:00:00,297.12,297.25,296.99,297.11,17053.0,294.8046,294.9336,294.6756,294.7946,17053.0
2024-06-24 12:30:00,297.11,297.51,297.08,297.27,25680.0,294.7946,295.1915,294.7649,294.9534,25680.0
2024-06-24 13:00:00,297.35,298.29,297.15,298.16,20993.0,295.0328,295.9654,294.8343,295.8365,20993.0
2024-06-24 13:30:00,298.16,299.17,297.95,298.89,29355.0,295.8365,296.8386,295.6281,296.5608,29355.0
2024-06-24 14:00:00,298.83,299.17,298.53,299.04,30515.0,296.5012,296.8386,296.2036,296.7096,30515.0
2024-06-24 14:30:00,299.04,299.11,298.79,299.0,40169.0,296.7096,296.7791,296.4616,296.6699,40169.0
2024-06-24 15:00:00,298.99,299.11,298.22,298.28,25248.0,296.66,296.7791,295.896,295.9555,25248.0
2024-06-24 15:30:00,298.33,298.79,298.04,298.56,120312.0,296.0051,296.4616,295.7174,296.2333,120312.0
2024-06-25 09:30:00,297.21,298.41,296.63,296.63,43600.0,294.8939,296.0845,294.3184,294.3184,43600.0
2024-06-25 10:00:00,296.43,296.54,294.45,294.55,56640.0,294.1199,294.2291,292.1554,292.2546,56640.0
2024-06-25 10:30:00,294.7,294.7,293.02,293.88,53796.0,292.4034,292.4034,290.7365,291.5898,53796.0
2024-06-25 11:00:00,293.87,294.23,292.9,293.1,39888.0,291.5799,291.9371,290.6175,290.8159,39888.0
2024-06-25 11:30:00,292.98,293.9,292.98,293.43,17193.0,290.6968,291.6097,290.6968,291.1433,17193.0
2024-06-25 12:00:00,293.34,293.41,292.69,292.79,21039.0,291.054,291.1235,290.4091,290.5083,21039.0
2024-06-25 12:30:00,292.7,293.5,292.36,293.42,40131.0,290.419,291.2128,290.0817,291.1334,40131.0
2024-06-25 13:00:00,293.48,293.5,292.46,292.79,18265.0,291.1929,291.2128,290.1809,290.5083,18265.0
2024-06-25 13:30:00,292.74,292.95,292.35,292.81,29609.0,290.4587,290.6671,290.0717,290.5282,29609.0
2024-06-25 14:00:00,292.84,292.94,292.4,292.82,16756.0,290.5579,290.6571,290.1213,290.5381,16756.0
2024-06-25 14:30:00,292.81,292.82,292.41,292.53,18694.0,290.5282,290.5381,290.1313,290.2503,18694.0
2024-06-25 15:00:00,292.5,293.13,292.46,293.06,31038.0,290.2206,290.8457,290.1809,290.7762,31038.0
2024-06-25 15:30:00,293.15,293.29,292.11,292.9,245559.0,290.8655,291.0044,289.8336,290.6175,245559.0
2024-06-26 09:30:00,291.13,293.62,288.51,288.76,38639.0,288.8612,291.3318,286.2617,286.5097,38639.0
2024-06-26 10:00:00,288.57,288.57,285.54,285.56,48877.0,286.3212,286.3212,283.3148,283.3347,48877.0
2024-06-26 10:30:00,285.48,287.01,285.35,286.97,44164.0,283.2553,284.7734,283.1263,284.7337,44164.0
2024-06-26 11:00:00,286.76,286.96,286.36,286.55,37501.0,284.5253,284.7237,284.1284,284.3169,37501.0
2024-06-26 11:30:00,286.55,288.23,286.35,287.95,54487.0,284.3169,285.9838,284.1185,285.706,54487.0
2024-06-26 12:00:00,287.95,288.27,287.37,287.69,39654.0,285.706,286.0235,285.1305,285.4481,39654.0
2024-06-26 12:30:00,287.64,288.28,287.43,287.43,28330.0,285.3984,286.0335,285.1901,285.1901,28330.0
2024-06-26 13:00:00,287.49,288.52,287.39,288.15,25044.0,285.2496,286.2716,285.1504,285.9045,25044.0
2024-06-26 13:30:00,288.19,288.83,288.07,288.75,11061.0,285.9442,286.5792,285.8251,286.4998,11061.0
2024-06-26 14:00:00,288.73,289.53,288.73,289.53,15672.0,286.4799,287.2737,286.4799,287.2737,15672.0
2024-06-26 14:30:00,289.54,289.54,288.81,289.09,13790.0,287.2836,287.2836,286.5593,286.8371,13790.0
2024-06-26 15:00:00,289.15,289.78,289.14,289.44,26530.0,286.8967,287.5218,286.8868,287.1844,26530.0
2024-06-26 15:30:00,289.38,289.99,288.76,288.77,94098.0,287.1249,287.7301,286.5097,286.5196,94098.0
2024-06-27 09:30:00,289.9,290.86,288.5,290.01,32035.0,287.6408,288.5934,286.2517,287.75,32035.0
2024-06-27 10:00:00,289.98,291.42,289.78,291.37,50363.0,287.7202,289.149,287.5218,289.0994,50363.0
2024-06-27 10:30:00,291.37,292.39,291.37,291.93,23261.0,289.0994,290.1114,289.0994,289.655,23261.0
2024-06-27 11:00:00,291.93,291.93,291.13,291.93,22851.0,289.655,289.655,288.8612,289.655,22851.0
2024-06-27 11:30:00,291.86,292.4,291.56,292.15,23436.0,289.5856,290.1213,289.2879,289.8733,23436.0
2024-06-27 12:00:00,292.15,292.8,292.07,292.73,17668.0,289.8733,290.5182,289.7939,290.4488,17668.0
2024-06-27 12:30:00,292.65,292.72,292.11,292.49,22496.0,290.3694,290.4389,289.8336,290.2106,22496.0
2024-06-27 13:00:00,292.49,292.5,291.96,292.25,13605.0,290.2106,290.2206,289.6848,289.9725,13605.0
2024-06-27 13:30:00,292.16,292.44,291.93,292.36,13266.0,289.8832,290.161,289.655,290.0817,13266.0
2024-06-27 14:00:00,292.41,292.44,291.97,291.98,21847.0,290.1313,290.161,289.6947,289.7046,21847.0
2024-06-27 14:30:00,292.01,292.42,291.78,292.09,28660.0,289.7344,290.1412,289.5062,289.8138,28660.0
2024-06-27 15:00:00,292.15,292.76,292.15,292.76,27507.0,289.8733,290.4785,289.8733,290.4785,27507.0
2024-06-27 15:30:00,292.82,293.6,292.62,292.87,129053.0,290.5381,291.312,290.3396,290.5877,129053.0
2024-06-28 09:30:00,292.8,294.75,291.64,292.49,20841.0,290.5182,292.453,289.3673,290.2106,20841.0
2024-06-28 10:00:00,292.32,293.31,291.94,292.88,17185.0,290.042,291.0243,289.6649,290.5976,17185.0
2024-06-28 10:30:00,293.03,293.28,292.48,293.16,17174.0,290.7464,290.9945,290.2007,290.8754,17174.0
2024-06-28 11:00:00,293.01,293.01,292.56,292.72,11255.0,290.7266,290.7266,290.2801,290.4389,11255.0
2024-06-28 11:30:00,292.7,293.33,292.35,293.18,21035.0,290.419,291.0441,290.0717,290.8953,21035.0
2024-06-28 12:00:00,293.26,293.26,292.85,293.11,9607.0,290.9746,290.9746,290.5678,290.8258,9607.0
2024-06-28 12:30:00,293.11,293.64,293.1,293.41,25566.0,290.8258,291.3517,290.8159,291.1235,25566.0
2024-06-28 13:00:00,293.39,293.68,293.27,293.6,10506.0,291.1036,291.3914,290.9846,291.312,10506.0
2024-06-28 13:30:00,293.53,293.92,293.53,293.85,22413.0,291.2425,291.6295,291.2425,291.56,22413.0
2024-06-28 14:00:00,293.9,294.0,293.14,293.59,14139.0,291.6097,291.7089,290.8556,291.3021,14139.0
2024-06-28 14:30:00,293.56,293.68,292.96,292.96,10654.0,291.2723,291.3914,290.677,290.677,10654.0
2024-06-28 15:00:00,292.93,293.15,292.58,292.88,34561.0,290.6472,290.8655,290.2999,290.5976,34561.0
2024-06-28 15:30:00,293.0,293.72,292.74,293.52,134264.0,290.7167,291.4311,290.4587,291.2326,134264.0
2024-07-01 09:30:00,294.4,295.46,293.43,295.17,35741.0,292.1058,293.1575,291.1433,292.8698,35741.0
2024-07-01 10:00:00,295.13,295.48,294.51,295.06,33508.0,292.8301,293.1773,292.2149,292.7606,33508.0
2024-07-01 10:30:00,295.17,295.2,294.63,295.04,41422.0,292.8698,292.8995,292.334,292.7408,41422.0
2024-07-01 11:00:00,294.97,295.02,294.51,294.68,35163.0,292.6713,292.7209,292.2149,292.3836,35163.0
2024-07-01 11:30:00,294.7,295.3,294.65,294.81,28008.0,292.4034,292.9987,292.3538,292.5126,28008.0
2024-07-01 12:00:00,294.86,295.11,294.64,294.86,55349.0,292.5622,292.8102,292.3439,292.5622,55349.0
2024-07-01 12:30:00,294.89,295.04,294.68,294.78,18734.0,292.5919,292.7408,292.3836,292.4828,18734.0
2024-07-01 13:00:00,294.84,295.22,294.74,295.04,39375.0,292.5423,292.9194,292.4431,292.7408,39375.0
2024-07-01 13:30:00,294.99,295.14,294.82,294.82,24480.0,292.6912,292.84,292.5225,292.5225,24480.0
2024-07-01 14:00:00,294.83,294.98,294.55,294.75,33451.0,292.5324,292.6812,292.2546,292.453,33451.0
2024-07-01 14:30:00,294.75,294.93,294.59,294.82,30050.0,292.453,292.6316,292.2943,292.5225,30050.0
2024-07-01 15:00:00,294.78,295.08,293.85,293.96,52875.0,292.4828,292.7805,291.56,291.6692,52875.0
2024-07-01 15:30:00,294.0,294.22,293.1,293.42,125770.0,291.7089,291.9272,290.8159,291.1334,125770.0
2024-07-02 09:30:00,291.72,294.3,291.72,293.29,67173.0,289.4466,292.0065,289.4466,291.0044,67173.0
2024-07-02 10:00:00,293.28,294.59,293.17,294.0,47627.0,290.9945,292.2943,290.8853,291.7089,47627.0
2024-07-02 10:30:00,294.01,294.48,293.47,293.97,28471.0,291.7188,292.1851,291.183,291.6791,28471.0
2024-07-02 11:00:00,293.99,295.56,293.8,295.42,58628.0,291.699,293.2567,291.5104,293.1178,58628.0
2024-07-02 11:30:00,295.46,295.47,294.66,295.35,18619.0,293.1575,293.1674,292.3637,293.0484,18619.0
2024-07-02 12:00:00,295.31,295.74,295.31,295.63,25070.0,293.0087,293.4353,293.0087,293.3262,25070.0
2024-07-02 12:30:00,295.54,295.6,295.0,295.01,42080.0,293.2369,293.2964,292.7011,292.711,42080.0
2024-07-02 13:00:00,295.13,295.76,295.12,295.66,15165.0,292.8301,293.4552,292.8202,293.3559,15165.0
2024-07-02 13:30:00,295.61,295.61,295.32,295.34,36151.0,293.3063,293.3063,293.0186,293.0384,36151.0
2024-07-02 14:00:00,295.34,295.62,295.31,295.5,24520.0,293.0384,293.3163,293.0087,293.1972,24520.0
2024-07-02 14:30:00,295.53,295.67,295.44,295.5,23469.0,293.227,293.3659,293.1377,293.1972,23469.0
2024-07-02 15:00:00,295.39,295.63,295.0,295.35,30234.0,293.088,293.3262,292.7011,293.0484,30234.0
2024-07-02 15:30:00,295.28,295.87,294.97,295.58,74361.0,292.9789,293.5643,292.6713,293.2766,74361.0
2024-07-03 09:30:00,295.23,296.0,294.37,295.12,154286.0,292.9293,293.6933,292.076,292.8202,154286.0
2024-07-03 10:00:00,294.96,295.17,294.32,294.56,67863.0,292.6614,292.8698,292.0264,292.2645,67863.0
2024-07-03 10:30:00,294.56,294.84,293.82,294.2,54528.0,292.2645,292.5423,291.5303,291.9073,54528.0
2024-07-03 11:00:00,294.3,295.31,294.27,294.9,39629.0,292.0065,293.0087,291.9768,292.6019,39629.0
2024-07-03 11:30:00,294.9,295.09,294.74,294.86,96594.0,292.6019,292.7904,292.4431,292.5622,96594.0
2024-07-03 12:00:00,294.86,295.27,294.73,295.17,28835.0,292.5622,292.969,292.4332,292.8698,28835.0
2024-07-03 12:30:00,295.17,295.31,294.66,294.94,107572.0,292.8698,293.0087,292.3637,292.6416,107572.0
2024-07-05 09:30:00,295.22,295.22,292.37,293.31,22689.0,292.9194,292.9194,290.0916,291.0243,22689.0
2024-07-05 10:00:00,293.12,293.56,292.72,293.56,47807.0,290.8357,291.2723,290.4389,291.2723,47807.0
2024-07-05 10:30:00,293.46,293.82,293.22,293.53,6378.0,291.1731,291.5303,290.935,291.2425,6378.0
2024-07-05 11:00:00,293.44,293.44,292.91,293.0,17511.0,291.1532,291.1532,290.6274,290.7167,17511.0
2024-07-05 11:30:00,292.98,293.21,292.48,293.1,14893.0,290.6968,290.925,290.2007,290.8159,14893.0
2024-07-05 12:00:00,293.19,293.66,293.15,293.15,8393.0,290.9052,291.3715,290.8655,290.8655,8393.0
2024-07-05 12:30:00,293.24,294.13,293.21,294.06,8409.0,290.9548,291.8379,290.925,291.7684,8409.0
2024-07-05 13:00:00,294.06,294.41,293.98,294.32,4682.0,291.7684,292.1157,291.689,292.0264,4682.0
2024-07-05 13:30:00,294.56,295.34,294.56,295.34,5807.0,292.2645,293.0384,292.2645,293.0384,5807.0
2024-07-05 14:00:00,295.34,295.34,294.7,295.2,10172.0,293.0384,293.0384,292.4034,292.8995,10172.0
2024-07-05 14:30:00,295.14,295.6,295.12,295.52,11652.0,292.84,293.2964,292.8202,293.217,11652.0
2024-07-05 15:00:00,295.54,295.56,295.31,295.37,10907.0,293.2369,293.2567,293.0087,293.0682,10907.0
2024-07-05 15:30:00,295.43,295.88,295.43,295.88,73568.0,293.1277,293.5742,293.1277,293.5742,73568.0
2024-07-08 09:30:00,296.85,299.04,296.17,298.97,41398.0,294.5367,296.7096,293.862,296.6401,41398.0
2024-07-08 10:00:00,298.99,300.08,297.79,299.89,89185.0,296.66,297.7415,295.4693,297.553,89185.0
2024-07-08 10:30:00,299.88,300.01,298.29,298.75,29343.0,297.5431,297.672,295.9654,296.4219,29343.0
2024-07-08 11:00:00,298.75,298.76,297.22,297.68,65592.0,296.4219,296.4318,294.9038,295.3602,65592.0
2024-07-08 11:30:00,297.68,298.16,297.0,297.78,52036.0,295.3602,295.8365,294.6855,295.4594,52036.0
2024-07-08 12:00:00,297.9,298.71,297.54,298.13,36287.0,295.5785,296.3822,295.2213,295.8067,36287.0
2024-07-08 12:30:00,298.13,298.9,298.09,298.09,32612.0,295.8067,296.5707,295.767,295.767,32612.0
2024-07-08 13:00:00,298.1,298.2,297.78,298.1,17554.0,295.7769,295.8762,295.4594,295.7769,17554.0
2024-07-08 13:30:00,298.1,298.25,297.7,297.91,22359.0,295.7769,295.9258,295.38,295.5884,22359.0
2024-07-08 14:00:00,297.91,297.91,297.55,297.84,13715.0,295.5884,295.5884,295.2312,295.519,13715.0
2024-07-08 14:30:00,297.9,297.9,297.49,297.63,14998.0,295.5785,295.5785,295.1717,295.3106,14998.0
2024-07-08 15:00:00,297.65,297.97,297.42,297.86,28471.0,295.3304,295.6479,295.1022,295.5388,28471.0
2024-07-08 15:30:00,297.85,298.14,297.1,298.11,93825.0,295.5289,295.8166,294.7847,295.7869,93825.0
2024-07-09 09:30:00,298.11,298.11,296.82,297.15,30466.0,295.7869,295.7869,294.5069,294.8343,30466.0
2024-07-09 10:00:00,297.12,297.29,294.91,295.46,43581.0,294.8046,294.9732,292.6118,293.1575,43581.0
2024-07-09 10:30:00,295.5,295.71,294.41,294.41,29968.0,293.1972,293.4056,292.1157,292.1157,29968.0
2024-07-09 11:00:00,294.44,294.92,294.1,294.5,21291.0,292.1455,292.6217,291.8081,292.205,21291.0
2024-07-09 11:30:00,294.6,294.75,294.2,294.53,33864.0,292.3042,292.453,291.9073,292.2348,33864.0
2024-07-09 12:00:00,294.52,294.55,294.16,294.5,39888.0,292.2248,292.2546,291.8676,292.205,39888.0
2024-07-09 12:30:00,294.5,294.59,294.21,294.29,32104.0,292.205,292.2943,291.9172,291.9966,32104.0
2024-07-09 13:00:00,294.3,294.53,293.84,294.15,67414.0,292.0065,292.2348,291.5501,291.8577,67414.0
2024-07-09 13:30:00,294.04,294.08,293.4,293.64,19753.0,291.7486,291.7883,291.1136,291.3517,19753.0
2024-07-09 14:00:00,293.7,294.01,293.48,293.77,15599.0,291.4112,291.7188,291.1929,291.4807,15599.0
2024-07-09 14:30:00,293.76,293.81,293.19,293.31,26778.0,291.4708,291.5204,290.9052,291.0243,26778.0
2024-07-09 15:00:00,293.31,293.78,292.54,293.38,60640.0,291.0243,291.4906,290.2603,291.0937,60640.0
2024-07-09 15:30:00,293.32,293.83,292.77,293.12,240546.0,291.0342,291.5402,290.4885,290.8357,240546.0
2024-07-10 09:30:00,294.12,294.62,292.45,294.23,58444.0,291.8279,292.324,290.171,291.9371,58444.0
2024-07-10 10:00:00,294.44,294.82,293.85,293.85,43763.0,292.1455,292.5225,291.56,291.56,43763.0
2024-07-10 10:30:00,293.84,294.51,293.6,294.51,9190.0,291.5501,292.2149,291.312,292.2149,9190.0
2024-07-10 11:00:00,294.47,294.84,293.99,294.0,10085.0,292.1752,292.5423,291.699,291.7089,10085.0
2024-07-10 11:30:00,293.93,294.04,293.36,293.53,5989.0,291.6394,291.7486,291.0739,291.2425,5989.0
2024-07-10 12:00:00,293.52,294.23,293.24,293.96,17343.0,291.2326,291.9371,290.9548,291.6692,17343.0
2024-07-10 12:30:00,293.89,294.18,293.61,294.03,16860.0,291.5997,291.8875,291.3219,291.7386,16860.0
2024-07-10 13:00:00,294.03,294.15,293.79,293.98,9698.0,291.7386,291.8577,291.5005,291.689,9698.0
2024-07-10 13:30:00,294.04,294.26,293.81,293.91,19924.0,291.7486,291.9669,291.5204,291.6196,19924.0
2024-07-10 14:00:00,293.84,294.28,293.84,294.09,20569.0,291.5501,291.9867,291.5501,291.7982,20569.0
2024-07-10 14:30:00,294.06,294.3,293.7,294.21,27898.0,291.7684,292.0065,291.4112,291.9172,27898.0
2024-07-10 15:00:00,294.33,294.94,294.3,294.53,16295.0,292.0363,292.6416,292.0065,292.2348,16295.0
2024-07-10 15:30:00,294.5,295.44,293.97,295.36,130126.0,292.205,293.1377,291.6791,293.0583,130126.0
2024-07-11 09:30:00,294.79,295.96,294.0,294.43,26911.0,292.4927,293.6536,291.7089,292.1355,26911.0
2024-07-11 10:00:00,294.22,296.55,294.22,296.54,28432.0,291.9272,294.239,291.9272,294.2291,28432.0
2024-07-11 10:30:00,296.32,296.5,295.64,296.23,10277.0,294.0108,294.1894,293.3361,293.9215,10277.0
2024-07-11 11:00:00,296.3,296.94,295.93,296.88,23907.0,293.991,294.626,293.6238,294.5664,23907.0
2024-07-11 11:30:00,297.0,297.76,296.92,297.23,7923.0,294.6855,295.4396,294.6061,294.9137,7923.0
2024-07-11 12:00:00,297.19,297.22,295.71,296.4,28483.0,294.874,294.9038,293.4056,294.0902,28483.0
2024-07-11 12:30:00,296.45,297.63,296.15,297.56,9889.0,294.1398,295.3106,293.8421,295.2411,9889.0
2024-07-11 13:00:00,297.48,298.74,297.11,298.72,23191.0,295.1618,296.4119,294.7946,296.3921,23191.0
2024-07-11 13:30:00,298.72,299.36,298.7,299.11,41496.0,296.3921,297.0271,296.3723,296.7791,41496.0
2024-07-11 14:00:00,299.26,299.31,298.78,298.78,39712.0,296.9279,296.9775,296.4516,296.4516,39712.0
2024-07-11 14:30:00,298.73,298.8,297.99,298.16,15699.0,296.402,296.4715,295.6678,295.8365,15699.0
2024-07-11 15:00:00,298.12,298.14,297.28,297.63,51709.0,295.7968,295.8166,294.9633,295.3106,51709.0
2024-07-11 15:30:00,297.59,297.59,296.31,296.74,115155.0,295.2709,295.2709,294.0009,294.4275,115155.0
2024-07-12 09:30:00,297.91,298.79,297.27,298.07,34233.0,295.5884,296.4616,294.9534,295.7472,34233.0
2024-07-12 10:00:00,298.17,299.47,297.99,299.03,118169.0,295.8464,297.1363,295.6678,296.6997,118169.0
2024-07-12 10:30:00,299.1,299.18,297.58,298.34,258073.0,296.7691,296.8485,295.261,296.0151,258073.0
2024-07-12 11:00:00,298.34,298.94,298.06,298.52,57091.0,296.0151,296.6104,295.7372,296.1937,57091.0
2024-07-12 11:30:00,298.53,298.69,298.09,298.13,24061.0,296.2036,296.3623,295.767,295.8067,24061.0
2024-07-12 12:00:00,298.11,298.43,297.46,297.46,47363.0,295.7869,296.1044,295.1419,295.1419,47363.0
2024-07-12 12:30:00,297.52,297.76,297.15,297.71,24859.0,295.2014,295.4396,294.8343,295.39,24859.0
2024-07-12 13:00:00,297.68,298.07,297.55,297.66,36639.0,295.3602,295.7472,295.2312,295.3404,36639.0
2024-07-12 13:30:00,297.58,298.7,297.55,298.49,62547.0,295.261,296.3723,295.2312,296.1639,62547.0
2024-07-12 14:00:00,298.5,299.93,298.32,299.76,48528.0,296.1738,297.5927,295.9952,297.424,48528.0
2024-07-12 14:30:00,299.67,300.1,299.3,299.85,59478.0,297.3347,297.7613,296.9676,297.5133,59478.0
2024-07-12 15:00:00,299.9,299.9,299.1,299.14,67525.0,297.5629,297.5629,296.7691,296.8088,67525.0
2024-07-12 15:30:00,299.15,299.33,298.05,298.14,148717.0,296.8187,296.9973,295.7273,295.8166,148717.0
2024-07-15 09:30:00,298.78,299.81,298.34,298.92,18150.0,296.4516,297.4736,296.0151,296.5905,18150.0
2024-07-15 10:00:00,298.73,299.82,298.49,298.75,19501.0,296.402,297.4835,296.1639,296.4219,19501.0
2024-07-15 10:30:00,298.92,299.39,298.49,298.49,13032.0,296.5905,297.0569,296.1639,296.1639,13032.0
2024-07-15 11:00:00,298.6,298.8,297.97,298.15,9779.0,296.273,296.4715,295.6479,295.8265,9779.0
2024-07-15 11:30:00,298.14,298.68,297.95,298.19,21163.0,295.8166,296.3524,295.6281,295.8662,21163.0
2024-07-15 12:00:00,298.2,298.2,297.47,297.55,18451.0,295.8762,295.8762,295.1518,295.2312,18451.0
2024-07-15 12:30:00,297.42,297.73,297.27,297.67,14381.0,295.1022,295.4098,294.9534,295.3503,14381.0
2024-07-15 13:00:00,297.78,297.86,297.38,297.63,11156.0,295.4594,295.5388,295.0625,295.3106,11156.0
2024-07-15 13:30:00,297.52,297.88,297.43,297.81,10755.0,295.2014,295.5586,295.1122,295.4892,10755.0
2024-07-15 14:00:00,297.76,297.94,297.37,297.76,12656.0,295.4396,295.6182,295.0526,295.4396,12656.0
2024-07-15 14:30:00,297.69,297.94,297.21,297.21,16692.0,295.3701,295.6182,294.8939,294.8939,16692.0
2024-07-15 15:00:00,297.15,297.63,297.09,297.28,44876.0,294.8343,295.3106,294.7748,294.9633,44876.0
2024-07-15 15:30:00,297.24,297.59,296.86,297.32,122794.0,294.9236,295.2709,294.5466,295.003,122794.0
2024-07-16 09:30:00,297.92,299.17,297.75,298.67,22633.0,295.5983,296.8386,295.4297,296.3425,22633.0
2024-07-16 10:00:00,298.54,299.19,297.93,298.15,17943.0,296.2135,296.8584,295.6083,295.8265,17943.0
2024-07-16 10:30:00,298.15,298.58,297.28,297.6,17272.0,295.8265,296.2532,294.9633,295.2808,17272.0
2024-07-16 11:00:00,297.57,298.59,297.52,298.15,31323.0,295.2511,296.2631,295.2014,295.8265,31323.0
2024-07-16 11:30:00,297.96,298.06,297.83,298.0,4589.0,295.638,295.7372,295.509,295.6777,4589.0
2024-07-16 12:00:00,298.01,298.57,297.81,298.56,18687.0,295.6876,296.2433,295.4892,296.2333,18687.0
2024-07-16 12:30:00,298.56,298.92,298.28,298.67,13614.0,296.2333,296.5905,295.9555,296.3425,13614.0
2024-07-16 13:00:00,298.66,298.66,297.54,297.55,6703.0,296.3326,296.3326,295.2213,295.2312,6703.0
2024-07-16 13:30:00,297.54,297.88,297.49,297.58,7739.0,295.2213,295.5586,295.1717,295.261,7739.0
2024-07-16 14:00:00,297.61,297.88,296.93,297.31,8312.0,295.2907,295.5586,294.616,294.9931,8312.0
2024-07-16 14:30:00,297.3,297.51,296.91,297.27,9302.0,294.9832,295.1915,294.5962,294.9534,9302.0
2024-07-16 15:00:00,297.19,297.45,296.91,297.02,23995.0,294.874,295.132,294.5962,294.7053,23995.0
2024-07-16 15:30:00,297.02,297.83,296.91,297.74,129524.0,294.7053,295.509,294.5962,295.4197,129524.0
2024-07-17 09:30:00,298.25,299.4,298.04,298.77,18475.0,295.9258,297.0668,295.7174,296.4417,18475.0
2024-07-17 10:00:00,298.77,301.17,298.69,300.6,54432.0,296.4417,298.823,296.3623,298.2574,54432.0
2024-07-17 10:30:00,300.59,301.07,299.49,300.58,61977.0,298.2475,298.7238,297.1561,298.2376,61977.0
2024-07-17 11:00:00,300.48,301.2,300.0,300.81,36104.0,298.1384,298.8528,297.6621,298.4658,36104.0
2024-07-17 11:30:00,300.77,301.51,300.48,300.85,57012.0,298.4261,299.1604,298.1384,298.5055,57012.0
2024-07-17 12:00:00,300.87,301.64,300.59,301.39,20767.0,298.5253,299.2893,298.2475,299.0413,20767.0
2024-07-17 12:30:00,301.36,301.44,300.98,301.1,15541.0,299.0115,299.0909,298.6345,298.7536,15541.0
2024-07-17 13:00:00,301.15,301.35,300.83,301.32,10629.0,298.8032,299.0016,298.4857,298.9718,10629.0
2024-07-17 13:30:00,301.33,301.93,300.99,301.48,10827.0,298.9818,299.5771,298.6444,299.1306,10827.0
2024-07-17 14:00:00,301.48,302.0,301.0,301.1,58509.0,299.1306,299.6465,298.6543,298.7536,58509.0
2024-07-17 14:30:00,301.15,301.39,300.89,301.0,26007.0,298.8032,299.0413,298.5452,298.6543,26007.0
2024-07-17 15:00:00,301.0,301.07,300.5,300.92,21128.0,298.6543,298.7238,298.1582,298.575,21128.0
2024-07-17 15:30:00,300.85,301.11,300.18,300.46,111389.0,298.5055,298.7635,297.8407,298.1185,111389.0
2024-07-18 09:30:00,298.72,301.36,297.87,301.36,26421.0,296.3921,299.0115,295.5487,299.0115,26421.0
2024-07-18 10:00:00,300.97,302.62,300.42,302.62,27394.0,298.6246,300.2617,298.0789,300.2617,27394.0
2024-07-18 10:30:00,302.6,302.83,301.38,301.5,51816.0,300.2419,300.4701,299.0314,299.1504,51816.0
2024-07-18 11:00:00,301.52,302.66,301.47,302.38,17974.0,299.1703,300.3014,299.1207,300.0236,17974.0
2024-07-18 11:30:00,302.58,302.73,300.93,301.43,17485.0,300.222,300.3708,298.5849,299.081,17485.0
2024-07-18 12:00:00,301.39,301.84,301.18,301.47,12684.0,299.0413,299.4878,298.8329,299.1207,12684.0
2024-07-18 12:30:00,301.32,301.48,300.72,300.75,8988.0,298.9718,299.1306,298.3765,298.4063,8988.0
2024-07-18 13:00:00,300.65,300.88,300.38,300.83,8404.0,298.3071,298.5353,298.0392,298.4857,8404.0
2024-07-18 13:30:00,300.73,300.95,300.4,300.45,10524.0,298.3864,298.6047,298.059,298.1086,10524.0
2024-07-18 14:00:00,300.32,300.44,299.83,299.88,18025.0,297.9796,298.0987,297.4934,297.5431,18025.0
2024-07-18 14:30:00,299.95,300.29,299.69,299.89,20457.0,297.6125,297.9499,297.3545,297.553,20457.0
2024-07-18 15:00:00,299.9,300.04,299.3,299.52,21392.0,297.5629,297.7018,296.9676,297.1859,21392.0
2024-07-18 15:30:00,299.51,300.26,299.32,299.69,106657.0,297.1759,297.9201,296.9874,297.3545,106657.0
2024-07-19 09:30:00,301.43,301.43,297.11,298.27,66682.0,299.081,299.081,294.7946,295.9456,66682.0
2024-07-19 10:00:00,298.24,298.42,297.31,297.31,18444.0,295.9158,296.0944,294.9931,294.9931,18444.0
2024-07-19 10:30:00,297.33,298.38,296.97,297.23,43704.0,295.0129,296.0547,294.6557,294.9137,43704.0
2024-07-19 11:00:00,297.23,298.07,297.08,297.4,15130.0,294.9137,295.7472,294.7649,295.0824,15130.0
2024-07-19 11:30:00,297.46,297.52,296.55,296.86,11067.0,295.1419,295.2014,294.239,294.5466,11067.0
2024-07-19 12:00:00,296.88,297.5,296.74,296.74,20927.0,294.5664,295.1816,294.4275,294.4275,20927.0
2024-07-19 12:30:00,296.69,296.81,296.19,296.24,21290.0,294.3779,294.497,293.8818,293.9314,21290.0
2024-07-19 13:00:00,296.26,296.36,295.84,295.84,19972.0,293.9513,294.0505,293.5345,293.5345,19972.0
2024-07-19 13:30:00,295.85,296.31,295.79,296.18,10725.0,293.5445,294.0009,293.4849,293.8719,10725.0
2024-07-19 14:00:00,296.18,296.71,296.1,296.13,10188.0,293.8719,294.3978,293.7925,293.8223,10188.0
2024-07-19 14:30:00,296.18,296.33,295.97,296.19,14845.0,293.8719,294.0207,293.6635,293.8818,14845.0
2024-07-19 15:00:00,296.2,296.74,296.1,296.29,13228.0,293.8917,294.4275,293.7925,293.981,13228.0
2024-07-19 15:30:00,296.23,296.55,295.88,296.34,97019.0,293.9215,294.239,293.5742,294.0306,97019.0
2024-07-22 09:30:00,296.63,298.57,296.56,297.42,22099.0,294.3184,296.2433,294.2489,295.1022,22099.0
2024-07-22 10:00:00,297.23,299.57,297.23,299.16,15168.0,294.9137,297.2355,294.9137,296.8287,15168.0
2024-07-22 10:30:00,299.15,300.84,299.04,300.31,13232.0,296.8187,298.4956,296.7096,297.9697,13232.0
2024-07-22 11:00:00,300.32,300.57,299.44,299.47,18572.0,297.9796,298.2277,297.1065,297.1363,18572.0
2024-07-22 11:30:00,299.45,299.45,298.98,299.37,7453.0,297.1164,297.1164,296.6501,297.037,7453.0
2024-07-22 12:00:00,299.47,299.47,298.99,299.02,9908.0,297.1363,297.1363,296.66,296.6898,9908.0
2024-07-22 12:30:00,298.95,299.4,298.74,299.4,7484.0,296.6203,297.0668,296.4119,297.0668,7484.0
2024-07-22 13:00:00,299.43,300.34,299.43,300.11,5551.0,297.0966,297.9995,297.0966,297.7713,5551.0
2024-07-22 13:30:00,300.02,300.34,299.9,300.0,20090.0,297.682,297.9995,297.5629,297.6621,20090.0
2024-07-22 14:00:00,299.95,300.09,299.57,299.82,8426.0,297.6125,297.7514,297.2355,297.4835,8426.0
2024-07-22 14:30:00,299.84,300.54,299.74,300.29,11374.0,297.5034,298.1979,297.4041,297.9499,11374.0
2024-07-22 15:00:00,300.24,300.24,299.11,299.3,20099.0,297.9003,297.9003,296.7791,296.9676,20099.0
2024-07-22 15:30:00,299.35,299.63,298.99,299.11,63172.0,297.0172,297.295,296.66,296.7791,63172.0
2024-07-23 09:30:00,299.43,301.3,299.28,301.02,23328.0,297.0966,298.952,296.9477,298.6742,23328.0
2024-07-23 10:00:00,301.2,302.18,300.69,301.23,14271.0,298.8528,299.8251,298.3467,298.8825,14271.0
2024-07-23 10:30:00,301.48,301.8,300.74,300.88,10982.0,299.1306,299.4481,298.3964,298.5353,10982.0
2024-07-23 11:00:00,300.92,301.24,300.27,300.66,13069.0,298.575,298.8925,297.93,298.317,13069.0
2024-07-23 11:30:00,300.53,300.87,300.31,300.56,20240.0,298.188,298.5253,297.9697,298.2178,20240.0
2024-07-23 12:00:00,300.63,300.99,300.11,300.16,9358.0,298.2872,298.6444,297.7713,297.8209,9358.0
2024-07-23 12:30:00,300.13,300.25,299.71,300.0,10260.0,297.7911,297.9102,297.3744,297.6621,10260.0
2024-07-23 13:00:00,300.02,300.02,298.98,299.25,13770.0,297.682,297.682,296.6501,296.918,13770.0
2024-07-23 13:30:00,299.22,299.72,298.85,299.72,7223.0,296.8882,297.3843,296.5211,297.3843,7223.0
2024-07-23 14:00:00,299.74,300.03,299.54,299.66,15411.0,297.4041,297.6919,297.2057,297.3248,15411.0
2024-07-23 14:30:00,299.66,299.84,299.21,299.27,11431.0,297.3248,297.5034,296.8783,296.9378,11431.0
2024-07-23 15:00:00,299.18,299.18,298.49,298.88,32396.0,296.8485,296.8485,296.1639,296.5509,32396.0
2024-07-23 15:30:00,298.82,298.98,298.33,298.42,81958.0,296.4913,296.6501,296.0051,296.0944,81958.0
2024-07-24 09:30:00,300.0,301.74,297.79,298.11,42099.0,297.6621,299.3886,295.4693,295.7869,42099.0
2024-07-24 10:00:00,298.84,299.34,297.4,297.62,38307.0,296.5112,297.0073,295.0824,295.3007,38307.0
2024-07-24 10:30:00,297.82,298.38,297.05,298.13,28779.0,295.4991,296.0547,294.7351,295.8067,28779.0
2024-07-24 11:00:00,298.1,298.1,297.21,297.57,26386.0,295.7769,295.7769,294.8939,295.2511,26386.0
2024-07-24 11:30:00,297.49,298.14,297.38,297.96,16371.0,295.1717,295.8166,295.0625,295.638,16371.0
2024-07-24 12:00:00,298.0,299.34,297.86,299.25,14197.0,295.6777,297.0073,295.5388,296.918,14197.0
2024-07-24 12:30:00,299.13,299.17,298.25,298.48,5883.0,296.7989,296.8386,295.9258,296.154,5883.0
2024-07-24 13:00:00,298.59,298.76,298.37,298.51,13139.0,296.2631,296.4318,296.0448,296.1837,13139.0
2024-07-24 13:30:00,298.36,298.71,297.88,297.98,15553.0,296.0349,296.3822,295.5586,295.6579,15553.0
2024-07-24 14:00:00,297.99,298.42,297.84,298.42,20682.0,295.6678,296.0944,295.519,296.0944,20682.0
2024-07-24 14:30:00,298.34,298.99,298.3,298.73,12650.0,296.0151,296.66,295.9754,296.402,12650.0
2024-07-24 15:00:00,298.73,298.73,297.85,298.38,16706.0,296.402,296.402,295.5289,296.0547,16706.0
2024-07-24 15:30:00,298.38,298.52,297.57,298.32,92548.0,296.0547,296.1937,295.2511,295.9952,92548.0
2024-07-25 09:30:00,299.74,303.74,298.19,303.05,43892.0,297.4041,301.373,295.8662,300.6884,43892.0
2024-07-25 10:00:00,303.29,303.75,301.46,302.71,32953.0,300.9265,301.3829,299.1107,300.351,32953.0
2024-07-25 10:30:00,302.75,302.94,300.39,301.21,50262.0,300.3907,300.5792,298.0491,298.8627,50262.0
2024-07-25 11:00:00,301.21,302.66,300.94,302.57,22031.0,298.8627,300.3014,298.5948,300.2121,22031.0
2024-07-25 11:30:00,302.28,302.78,301.9,302.45,31161.0,299.9244,300.4205,299.5473,300.093,31161.0
2024-07-25 12:00:00,302.46,303.78,302.21,303.66,26932.0,300.103,301.4127,299.8549,301.2936,26932.0
2024-07-25 12:30:00,303.55,303.64,302.44,302.54,24283.0,301.1845,301.2738,300.0831,300.1823,24283.0
2024-07-25 13:00:00,302.62,302.88,301.93,302.21,47332.0,300.2617,300.5197,299.5771,299.8549,47332.0
2024-07-25 13:30:00,302.27,302.37,301.49,301.85,32046.0,299.9144,300.0137,299.1405,299.4977,32046.0
2024-07-25 14:00:00,301.7,301.78,301.05,301.59,49024.0,299.3489,299.4283,298.7039,299.2397,49024.0
2024-07-25 14:30:00,301.59,301.61,300.25,300.3,50152.0,299.2397,299.2596,297.9102,297.9598,50152.0
2024-07-25 15:00:00,300.23,301.42,299.96,301.32,35259.0,297.8903,299.0711,297.6224,298.9718,35259.0
2024-07-25 15:30:00,301.31,301.36,298.95,299.22,223981.0,298.9619,299.0115,296.6203,296.8882,223981.0
2024-07-26 09:30:00,307.0,321.52,304.12,313.52,275541.0,304.6076,319.0144,301.75,311.0768,275541.0
2024-07-26 10:00:00,313.06,318.0,313.06,317.45,199314.0,310.6203,315.5219,310.6203,314.9761,199314.0
2024-07-26 10:30:00,317.52,320.49,316.34,318.72,158124.0,315.0456,317.9924,313.8748,316.2362,158124.0
2024-07-26 11:00:00,318.79,319.01,316.29,316.98,80079.0,316.3057,316.524,313.8252,314.5098,80079.0
2024-07-26 11:30:00,317.14,317.45,315.14,317.02,40508.0,314.6686,314.9761,312.6841,314.5495,40508.0
2024-07-26 12:00:00,316.89,318.83,316.48,317.11,171040.0,314.4205,316.3454,314.0137,314.6388,171040.0
2024-07-26 12:30:00,317.11,317.64,315.75,317.64,72667.0,314.6388,315.1647,313.2894,315.1647,72667.0
2024-07-26 13:00:00,317.54,320.15,317.5,319.61,81189.0,315.0654,317.6551,315.0257,317.1193,81189.0
2024-07-26 13:30:00,319.57,321.22,319.44,321.02,70156.0,317.0796,318.7168,316.9506,318.5183,70156.0
2024-07-26 14:00:00,320.92,322.0,320.77,321.5,72560.0,318.4191,319.4907,318.2703,318.9946,72560.0
2024-07-26 14:30:00,321.39,322.15,320.59,321.81,58341.0,318.8854,319.6395,318.0917,319.3022,58341.0
2024-07-26 15:00:00,321.81,323.45,321.41,321.41,108126.0,319.3022,320.9294,318.9053,318.9053,108126.0
2024-07-26 15:30:00,321.52,323.13,320.7,323.0,305183.0,319.0144,320.6119,318.2008,320.4829,305183.0
2024-07-29 09:30:00,318.39,321.24,315.02,318.79,74474.0,315.9088,318.7366,312.5651,316.3057,74474.0
2024-07-29 10:00:00,318.76,319.09,315.94,317.79,43239.0,316.2759,316.6034,313.4779,315.3135,43239.0
2024-07-29 10:30:00,317.81,318.4,316.6,317.92,47860.0,315.3333,315.9187,314.1328,315.4425,47860.0
2024-07-29 11:00:00,317.99,319.62,317.37,319.25,22087.0,315.5119,317.1292,314.8968,316.7621,22087.0
2024-07-29 11:30:00,319.19,320.55,319.05,320.47,31877.0,316.7026,318.052,316.5637,317.9726,31877.0
2024-07-29 12:00:00,320.47,320.99,319.54,319.6,46866.0,317.9726,318.4885,317.0498,317.1094,46866.0
2024-07-29 12:30:00,319.77,320.22,319.21,319.34,28802.0,317.2781,317.7246,316.7224,316.8514,28802.0
2024-07-29 13:00:00,319.4,320.5,319.17,319.17,30475.0,316.9109,318.0024,316.6827,316.6827,30475.0
2024-07-29 13:30:00,319.28,320.06,318.83,320.05,20471.0,316.7919,317.5658,316.3454,317.5559,20471.0
2024-07-29 14:00:00,319.91,320.16,319.62,320.0,26742.0,317.417,317.665,317.1292,317.5063,26742.0
2024-07-29 14:30:00,319.96,320.41,319.65,320.08,34010.0,317.4666,317.9131,317.159,317.5856,34010.0
2024-07-29 15:00:00,320.01,320.5,319.69,320.17,42377.0,317.5162,318.0024,317.1987,317.6749,42377.0
2024-07-29 15:30:00,320.16,320.73,318.53,319.23,212088.0,317.665,318.2306,316.0477,316.7423,212088.0
2024-07-30 09:30:00,322.26,328.59,322.21,328.2,195907.0,319.7487,326.0293,319.699,325.6424,195907.0
2024-07-30 10:00:00,327.92,328.56,326.31,327.48,60442.0,325.3645,325.9996,323.7671,324.928,60442.0
2024-07-30 10:30:00,327.44,328.25,326.32,326.42,54073.0,324.8883,325.692,323.777,323.8762,54073.0
2024-07-30 11:00:00,326.38,326.97,326.28,326.72,26748.0,323.8365,324.4219,323.7373,324.1739,26748.0
2024-07-30 11:30:00,326.74,327.18,326.2,326.24,33039.0,324.1937,324.6303,323.6579,323.6976,33039.0
2024-07-30 12:00:00,326.36,327.25,326.19,327.25,27601.0,323.8167,324.6998,323.648,324.6998,27601.0
2024-07-30 12:30:00,327.26,327.73,327.13,327.54,57621.0,324.7097,325.176,324.5807,324.9875,57621.0
2024-07-30 13:00:00,327.47,327.81,326.03,326.52,26492.0,324.9181,325.2554,323.4893,323.9755,26492.0
2024-07-30 13:30:00,326.58,327.18,326.52,327.18,25625.0,324.035,324.6303,323.9755,324.6303,25625.0
2024-07-30 14:00:00,327.06,328.93,327.06,328.93,80949.0,324.5112,326.3667,324.5112,326.3667,80949.0
2024-07-30 14:30:00,328.93,329.2,328.21,328.39,57299.0,326.3667,326.6346,325.6523,325.8309,57299.0
2024-07-30 15:00:00,328.36,329.71,328.28,329.09,96980.0,325.8011,327.1406,325.7217,326.5254,96980.0
2024-07-30 15:30:00,329.15,329.78,328.44,328.65,174912.0,326.585,327.21,325.8805,326.0889,174912.0
2024-07-31 09:30:00,328.08,328.65,326.45,326.86,40453.0,325.5233,326.0889,323.906,324.3128,40453.0
2024-07-31 10:00:00,326.86,329.04,326.78,329.04,23523.0,324.3128,326.4758,324.2334,326.4758,23523.0
2024-07-31 10:30:00,329.11,329.4,327.75,328.44,27471.0,326.5453,326.833,325.1959,325.8805,27471.0
2024-07-31 11:00:00,328.43,329.27,328.0,328.18,36802.0,325.8706,326.704,325.4439,325.6225,36802.0
2024-07-31 11:30:00,328.19,328.46,327.59,327.85,34237.0,325.6324,325.9003,325.0371,325.2951,34237.0
2024-07-31 12:00:00,327.83,328.04,327.42,327.61,16302.0,325.2752,325.4836,324.8684,325.057,16302.0
2024-07-31 12:30:00,327.68,328.56,327.68,328.03,17371.0,325.1264,325.9996,325.1264,325.4737,17371.0
2024-07-31 13:00:00,327.99,328.56,327.92,328.54,13317.0,325.434,325.9996,325.3645,325.9797,13317.0
2024-07-31 13:30:00,328.59,328.88,328.21,328.88,20284.0,326.0293,326.3171,325.6523,326.3171,20284.0
2024-07-31 14:00:00,328.88,329.87,328.53,329.35,51246.0,326.3171,327.2993,325.9698,326.7834,51246.0
2024-07-31 14:30:00,329.38,329.96,329.11,329.19,31289.0,326.8132,327.3886,326.5453,326.6246,31289.0
2024-07-31 15:00:00,329.19,329.71,328.8,328.8,45807.0,326.6246,327.1406,326.2377,326.2377,45807.0
2024-07-31 15:30:00,328.71,329.66,328.41,328.46,123876.0,326.1484,327.091,325.8507,325.9003,123876.0
2024-08-01 09:30:00,330.0,330.0,325.94,326.42,18348.0,328.1025,328.1025,324.0659,324.5431,18348.0
2024-08-01 10:00:00,326.31,326.73,324.98,326.17,17566.0,324.4337,324.8513,323.1114,324.2946,17566.0
2024-08-01 10:30:00,326.44,326.57,325.06,326.29,13659.0,324.563,324.6923,323.1909,324.4139,13659.0
2024-08-01 11:00:00,326.16,326.47,325.44,325.69,21794.0,324.2846,324.5928,323.5687,323.8173,21794.0
2024-08-01 11:30:00,325.69,326.16,325.16,325.22,11809.0,323.8173,324.2846,323.2904,323.35,11809.0
2024-08-01 12:00:00,325.36,325.8,324.83,325.23,22693.0,323.4892,323.9267,322.9623,323.36,22693.0
2024-08-01 12:30:00,325.24,325.31,324.65,324.84,17181.0,323.3699,323.4395,322.7833,322.9722,17181.0
2024-08-01 13:00:00,325.0,325.68,324.85,325.65,15966.0,323.1313,323.8074,322.9821,323.7775,15966.0
2024-08-01 13:30:00,325.47,325.74,324.85,325.48,18378.0,323.5986,323.867,322.9821,323.6085,18378.0
2024-08-01 14:00:00,325.48,325.88,324.69,325.57,22284.0,323.6085,324.0062,322.8231,323.698,22284.0
2024-08-01 14:30:00,325.43,326.13,325.39,326.03,29935.0,323.5588,324.2548,323.519,324.1554,29935.0
2024-08-01 15:00:00,325.98,326.49,325.66,326.49,14395.0,324.1056,324.6127,323.7875,324.6127,14395.0
2024-08-01 15:30:00,326.5,327.83,326.15,327.81,153309.0,324.6227,325.945,324.2747,325.9251,153309.0
2024-08-02 09:30:00,328.95,331.4,325.92,330.2,84627.0,327.0586,329.4945,324.046,328.3014,84627.0
2024-08-02 10:00:00,330.0,331.5,327.3,328.02,45764.0,328.1025,329.5939,325.4181,326.1339,45764.0
2024-08-02 10:30:00,327.74,329.24,327.63,328.8,23625.0,325.8555,327.3469,325.7462,326.9094,23625.0
2024-08-02 11:00:00,328.48,328.82,327.04,327.61,30098.0,326.5913,326.9293,325.1595,325.7263,30098.0
2024-08-02 11:30:00,327.52,328.53,327.48,328.47,33790.0,325.6368,326.641,325.597,326.5813,33790.0
2024-08-02 12:00:00,328.32,330.52,328.25,330.52,102925.0,326.4322,328.6195,326.3626,328.6195,102925.0
2024-08-02 12:30:00,330.4,330.74,329.57,330.0,37254.0,328.5002,328.8383,327.675,328.1025,37254.0
2024-08-02 13:00:00,329.94,330.2,328.97,329.51,23804.0,328.0429,328.3014,327.0785,327.6153,23804.0
2024-08-02 13:30:00,329.39,329.53,328.79,329.01,79349.0,327.496,327.6352,326.8995,327.1182,79349.0
2024-08-02 14:00:00,329.03,329.06,328.34,329.04,20134.0,327.1381,327.1679,326.4521,327.148,20134.0
2024-08-02 14:30:00,329.04,329.23,328.23,328.79,19174.0,327.148,327.337,326.3427,326.8995,19174.0
2024-08-02 15:00:00,328.9,330.19,328.67,330.0,47349.0,327.0089,328.2914,326.7802,328.1025,47349.0
2024-08-02 15:30:00,329.99,330.7,329.04,330.26,225927.0,328.0926,328.7985,327.148,328.361,225927.0
2024-08-05 09:30:00,333.24,333.94,324.09,325.29,90520.0,331.3239,332.0199,322.2265,323.4196,90520.0
2024-08-05 10:00:00,325.3,328.66,324.2,324.86,38264.0,323.4296,326.7702,322.3359,322.9921,38264.0
2024-08-05 10:30:00,325.09,326.03,322.94,323.55,18546.0,323.2208,324.1554,321.0831,321.6896,18546.0
2024-08-05 11:00:00,323.26,325.12,323.07,324.95,23802.0,321.4013,323.2506,321.2124,323.0816,23802.0
2024-08-05 11:30:00,324.79,326.35,324.47,326.1,21872.0,322.9225,324.4735,322.6043,324.225,21872.0
2024-08-05 12:00:00,325.78,326.14,325.27,325.92,21038.0,323.9068,324.2647,323.3997,324.046,21038.0
2024-08-05 12:30:00,325.94,326.2,324.77,324.84,15099.0,324.0659,324.3244,322.9026,322.9722,15099.0
2024-08-05 13:00:00,324.82,325.31,324.16,325.04,15118.0,322.9523,323.4395,322.2961,323.171,15118.0
2024-08-05 13:30:00,324.92,325.07,323.98,324.16,29357.0,323.0517,323.2009,322.1171,322.2961,29357.0
2024-08-05 14:00:00,324.13,325.4,323.98,325.26,24842.0,322.2663,323.529,322.1171,323.3898,24842.0
2024-08-05 14:30:00,325.0,325.16,324.03,324.34,25885.0,323.1313,323.2904,322.1669,322.4751,25885.0
2024-08-05 15:00:00,324.47,324.48,323.2,323.35,23653.0,322.6043,322.6143,321.3416,321.4908,23653.0
2024-08-05 15:30:00,323.41,325.75,323.28,325.02,176349.0,321.5504,323.877,321.4212,323.1512,176349.0
2024-08-06 09:30:00,324.78,330.12,324.73,330.12,29169.0,322.9125,328.2218,322.8628,328.2218,29169.0
2024-08-06 10:00:00,329.93,330.91,329.17,329.44,148167.0,328.0329,329.0073,327.2773,327.5457,148167.0
2024-08-06 10:30:00,329.2,330.15,328.19,328.53,24319.0,327.3071,328.2517,326.3029,326.641,24319.0
2024-08-06 11:00:00,328.54,329.41,327.71,328.03,26000.0,326.6509,327.5159,325.8257,326.1439,26000.0
2024-08-06 11:30:00,328.05,328.37,327.22,328.14,34397.0,326.1637,326.4819,325.3385,326.2532,34397.0
2024-08-06 12:00:00,328.28,328.74,327.74,328.23,8211.0,326.3924,326.8498,325.8555,326.3427,8211.0
2024-08-06 12:30:00,328.21,328.52,327.4,327.66,6482.0,326.3228,326.631,325.5175,325.776,6482.0
2024-08-06 13:00:00,327.72,328.86,327.53,328.67,7410.0,325.8356,326.9691,325.6467,326.7802,7410.0
2024-08-06 13:30:00,328.78,329.23,328.54,329.18,13660.0,326.8895,327.337,326.6509,327.2872,13660.0
2024-08-06 14:00:00,329.19,329.19,327.44,328.31,20946.0,327.2972,327.2972,325.5572,326.4222,20946.0
2024-08-06 14:30:00,328.24,328.45,327.34,327.48,23479.0,326.3526,326.5614,325.4578,325.597,23479.0
2024-08-06 15:00:00,327.48,328.31,326.77,327.65,65343.0,325.597,326.4222,324.8911,325.766,65343.0
2024-08-06 15:30:00,327.59,327.93,323.31,323.38,194176.0,325.7064,326.0444,321.451,321.5206,194176.0
2024-08-07 09:30:00,324.87,328.85,324.57,328.52,15674.0,323.002,326.9591,322.7038,326.631,15674.0
2024-08-07 10:00:00,328.72,330.11,328.21,329.37,16307.0,326.8299,328.2119,326.3228,327.4762,16307.0
2024-08-07 10:30:00,329.48,330.53,329.09,330.53,24519.0,327.5855,328.6295,327.1978,328.6295,24519.0
2024-08-07 11:00:00,330.81,330.82,329.83,330.25,15712.0,328.9079,328.9178,327.9335,328.3511,15712.0
2024-08-07 11:30:00,330.47,330.57,329.52,329.57,28226.0,328.5698,328.6693,327.6253,327.675,28226.0
2024-08-07 12:00:00,329.49,329.77,329.12,329.76,12323.0,327.5955,327.8739,327.2276,327.8639,12323.0
2024-08-07 12:30:00,329.52,329.52,328.33,328.57,7347.0,327.6253,327.6253,326.4421,326.6808,7347.0
2024-08-07 13:00:00,328.56,328.59,327.56,328.0,5841.0,326.6708,326.7006,325.6766,326.114,5841.0
2024-08-07 13:30:00,328.42,328.66,327.2,327.5,11920.0,326.5316,326.7702,325.3186,325.6169,11920.0
2024-08-07 14:00:00,327.3,327.33,326.29,326.8,14428.0,325.4181,325.4479,324.4139,324.9209,14428.0
2024-08-07 14:30:00,326.81,326.81,325.54,325.68,17961.0,324.9309,324.9309,323.6682,323.8074,17961.0
2024-08-07 15:00:00,325.73,327.27,325.72,327.07,18773.0,323.8571,325.3882,323.8471,325.1894,18773.0
2024-08-07 15:30:00,327.04,327.39,325.24,326.13,63132.0,325.1595,325.5075,323.3699,324.2548,63132.0
2024-08-08 09:30:00,324.54,327.09,324.54,326.75,13536.0,322.6739,325.2093,322.6739,324.8712,13536.0
2024-08-08 10:00:00,326.99,327.41,325.64,327.32,15013.0,325.1098,325.5274,323.7676,325.4379,15013.0
2024-08-08 10:30:00,327.32,327.43,326.46,326.65,8226.0,325.4379,325.5473,324.5829,324.7718,8226.0
2024-08-08 11:00:00,326.82,327.76,326.65,327.63,31583.0,324.9408,325.8754,324.7718,325.7462,31583.0
2024-08-08 11:30:00,327.42,327.48,326.76,326.9,20792.0,325.5374,325.597,324.8812,325.0204,20792.0
2024-08-08 12:00:00,326.93,327.56,326.78,327.49,7433.0,325.0502,325.6766,324.901,325.607,7433.0
2024-08-08 12:30:00,327.6,327.6,326.82,327.04,7565.0,325.7163,325.7163,324.9408,325.1595,7565.0
2024-08-08 13:00:00,327.04,327.57,326.46,327.49,7242.0,325.1595,325.6865,324.5829,325.607,7242.0
2024-08-08 13:30:00,327.56,327.95,327.45,327.45,7405.0,325.6766,326.0643,325.5672,325.5672,7405.0
2024-08-08 14:00:00,327.58,328.26,327.36,327.59,19066.0,325.6964,326.3725,325.4777,325.7064,19066.0
2024-08-08 14:30:00,327.6,328.0,327.19,327.48,9375.0,325.7163,326.114,325.3087,325.597,9375.0
2024-08-08 15:00:00,327.41,327.97,326.26,326.56,37993.0,325.5274,326.0842,324.384,324.6823,37993.0
2024-08-08 15:30:00,326.47,327.18,325.71,326.94,85009.0,324.5928,325.2987,323.8372,325.0601,85009.0
2024-08-09 09:30:00,327.0,327.45,326.13,327.25,10690.0,325.1198,325.5672,324.2548,325.3683,10690.0
2024-08-09 10:00:00,327.25,329.02,327.24,328.71,14580.0,325.3683,327.1282,325.3584,326.8199,14580.0
2024-08-09 10:30:00,328.77,329.01,327.89,328.21,8418.0,326.8796,327.1182,326.0047,326.3228,8418.0
2024-08-09 11:00:00,328.2,329.52,328.13,328.81,16472.0,326.3129,327.6253,326.2433,326.9194,16472.0
2024-08-09 11:30:00,328.81,329.32,328.81,329.11,15431.0,326.9194,327.4264,326.9194,327.2176,15431.0
2024-08-09 12:00:00,329.04,329.32,328.69,328.75,15595.0,327.148,327.4264,326.8001,326.8597,15595.0
2024-08-09 12:30:00,328.87,329.8,328.86,329.5,9341.0,326.979,327.9037,326.9691,327.6054,9341.0
2024-08-09 13:00:00,329.51,330.42,329.51,330.42,17117.0,327.6153,328.5201,327.6153,328.5201,17117.0
2024-08-09 13:30:00,330.6,330.72,329.87,329.91,15358.0,328.6991,328.8184,327.9733,328.013,15358.0
2024-08-09 14:00:00,329.93,329.93,329.37,329.72,19970.0,328.0329,328.0329,327.4762,327.8241,19970.0
2024-08-09 14:30:00,329.75,329.91,329.02,329.38,9885.0,327.854,328.013,327.1282,327.4861,9885.0
2024-08-09 15:00:00,329.45,329.89,329.42,329.44,21506.0,327.5557,327.9932,327.5259,327.5457,21506.0
2024-08-09 15:30:00,329.53,330.07,328.65,329.43,113439.0,327.6352,328.1721,326.7603,327.5358,113439.0
2024-08-12 09:30:00,329.44,329.44,326.46,326.46,10001.0,327.5457,327.5457,324.5829,324.5829,10001.0
2024-08-12 10:00:00,327.57,327.96,326.15,327.81,15941.0,325.6865,326.0743,324.2747,325.9251,15941.0
2024-08-12 10:30:00,327.78,329.34,327.62,329.25,13701.0,325.8953,327.4463,325.7362,327.3568,13701.0
2024-08-12 11:00:00,329.29,329.29,328.11,328.14,9441.0,327.3966,327.3966,326.2234,326.2532,9441.0
2024-08-12 11:30:00,328.04,329.03,328.04,328.94,15158.0,326.1538,327.1381,326.1538,327.0486,15158.0
2024-08-12 12:00:00,329.11,329.44,328.88,329.03,15591.0,327.2176,327.5457,326.989,327.1381,15591.0
2024-08-12 12:30:00,329.29,329.32,328.37,328.5,10798.0,327.3966,327.4264,326.4819,326.6112,10798.0
2024-08-12 13:00:00,328.36,328.51,328.02,328.19,24179.0,326.472,326.6211,326.1339,326.3029,24179.0
2024-08-12 13:30:00,328.19,328.6,327.6,327.61,19508.0,326.3029,326.7106,325.7163,325.7263,19508.0
2024-08-12 14:00:00,327.6,328.54,327.52,328.25,28479.0,325.7163,326.6509,325.6368,326.3626,28479.0
2024-08-12 14:30:00,328.22,329.04,328.22,328.98,10699.0,326.3328,327.148,326.3328,327.0884,10699.0
2024-08-12 15:00:00,328.97,329.41,328.83,329.37,26423.0,327.0785,327.5159,326.9393,327.4762,26423.0
2024-08-12 15:30:00,329.44,329.52,328.11,328.86,174618.0,327.5457,327.6253,326.2234,326.9691,174618.0
2024-08-13 09:30:00,329.81,330.59,327.52,328.44,35056.0,327.9136,328.6891,325.6368,326.5515,35056.0
2024-08-13 10:00:00,328.38,328.74,327.28,328.05,34524.0,326.4918,326.8498,325.3982,326.1637,34524.0
2024-08-13 10:30:00,327.92,328.94,327.92,328.63,14092.0,326.0345,327.0486,326.0345,326.7404,14092.0
2024-08-13 11:00:00,328.6,329.0,328.55,328.71,7755.0,326.7106,327.1083,326.6609,326.8199,7755.0
2024-08-13 11:30:00,328.6,328.72,328.25,328.38,10430.0,326.7106,326.8299,326.3626,326.4918,10430.0
2024-08-13 12:00:00,328.38,328.45,327.88,328.0,12147.0,326.4918,326.5614,325.9947,326.114,12147.0
2024-08-13 12:30:00,328.07,328.36,327.55,327.7,8154.0,326.1836,326.472,325.6666,325.8158,8154.0
2024-08-13 13:00:00,327.5,327.5,326.59,326.89,7403.0,325.6169,325.6169,324.7121,325.0104,7403.0
2024-08-13 13:30:00,326.88,327.15,326.59,327.07,10445.0,325.0005,325.2689,324.7121,325.1894,10445.0
2024-08-13 14:00:00,327.07,327.17,326.58,326.87,8367.0,325.1894,325.2888,324.7022,324.9905,8367.0
2024-08-13 14:30:00,326.84,327.09,326.33,326.44,9610.0,324.9607,325.2093,324.4536,324.563,9610.0
2024-08-13 15:00:00,326.45,327.25,326.44,327.01,16526.0,324.5729,325.3683,324.563,325.1297,16526.0
2024-08-13 15:30:00,327.01,327.87,326.69,327.71,82702.0,325.1297,325.9848,324.8116,325.8257,82702.0
2024-08-14 09:30:00,327.6,330.68,326.33,330.13,13008.0,325.7163,328.7786,324.4536,328.2318,13008.0
2024-08-14 10:00:00,330.1,330.81,329.17,330.02,12782.0,328.202,328.9079,327.2773,328.1224,12782.0
2024-08-14 10:30:00,330.0,330.46,328.8,329.57,42326.0,328.1025,328.5599,326.9094,327.675,42326.0
2024-08-14 11:00:00,329.4,330.4,329.37,329.89,13953.0,327.506,328.5002,327.4762,327.9932,13953.0
2024-08-14 11:30:00,329.81,330.07,329.23,329.6,13882.0,327.9136,328.1721,327.337,327.7048,13882.0
2024-08-14 12:00:00,329.6,330.14,329.43,329.56,9187.0,327.7048,328.2417,327.5358,327.6651,9187.0
2024-08-14 12:30:00,329.48,330.2,329.4,330.1,6354.0,327.5855,328.3014,327.506,328.202,6354.0
2024-08-14 13:00:00,330.12,330.12,329.5,330.03,7379.0,328.2218,328.2218,327.6054,328.1324,7379.0
2024-08-14 13:30:00,329.96,330.49,329.96,330.28,12355.0,328.0628,328.5897,328.0628,328.3809,12355.0
2024-08-14 14:00:00,330.37,330.37,329.61,330.1,19761.0,328.4704,328.4704,327.7148,328.202,19761.0
2024-08-14 14:30:00,330.06,330.68,329.98,330.45,23780.0,328.1622,328.7786,328.0826,328.5499,23780.0
2024-08-14 15:00:00,330.49,330.94,330.37,330.43,24924.0,328.5897,329.0371,328.4704,328.5301,24924.0
2024-08-14 15:30:00,330.39,331.2,329.99,330.86,82452.0,328.4903,329.2956,328.0926,328.9576,82452.0
2024-08-15 09:30:00,331.62,333.8,330.17,330.86,23474.0,329.7132,331.8807,328.2716,328.9576,23474.0
2024-08-15 10:00:00,330.97,331.29,329.79,331.01,21484.0,329.067,329.3851,327.8937,329.1067,21484.0
2024-08-15 10:30:00,330.54,331.1,329.93,330.82,30109.0,328.6394,329.1962,328.0329,328.9178,30109.0
2024-08-15 11:00:00,331.08,331.67,330.62,330.91,16980.0,329.1763,329.7629,328.719,329.0073,16980.0
2024-08-15 11:30:00,331.13,331.22,330.43,330.69,42769.0,329.226,329.3155,328.5301,328.7886,42769.0
2024-08-15 12:00:00,330.72,331.73,330.6,331.73,25353.0,328.8184,329.8226,328.6991,329.8226,25353.0
2024-08-15 12:30:00,331.54,331.54,330.77,331.29,16265.0,329.6337,329.6337,328.8681,329.3851,16265.0
2024-08-15 13:00:00,331.37,332.1,331.23,332.04,10940.0,329.4647,330.1905,329.3255,330.1308,10940.0
2024-08-15 13:30:00,332.05,332.16,331.51,331.62,7962.0,330.1407,330.2501,329.6038,329.7132,7962.0
2024-08-15 14:00:00,331.67,331.91,331.55,331.78,10012.0,329.7629,330.0015,329.6436,329.8723,10012.0
2024-08-15 14:30:00,331.7,332.01,331.54,331.55,24327.0,329.7928,330.101,329.6337,329.6436,24327.0
2024-08-15 15:00:00,331.46,331.53,331.04,331.51,13719.0,329.5541,329.6237,329.1365,329.6038,13719.0
2024-08-15 15:30:00,331.5,331.61,330.3,331.47,133759.0,329.5939,329.7033,328.4008,329.5641,133759.0
2024-08-16 09:30:00,331.56,332.25,330.0,332.05,42267.0,329.6536,330.3396,328.1025,330.1407,42267.0
2024-08-16 10:00:00,332.3,332.69,331.07,332.41,20408.0,330.3893,330.7771,329.1664,330.4987,20408.0
2024-08-16 10:30:00,332.3,332.9,331.67,332.75,9858.0,330.3893,330.9859,329.7629,330.8367,9858.0
2024-08-16 11:00:00,332.9,333.35,332.73,333.32,8807.0,330.9859,331.4333,330.8168,331.4034,8807.0
2024-08-16 11:30:00,333.32,333.85,333.12,333.7,11821.0,331.4034,331.9304,331.2046,331.7813,11821.0
2024-08-16 12:00:00,333.7,334.15,333.7,334.01,18899.0,331.7813,332.2287,331.7813,332.0895,18899.0
2024-08-16 12:30:00,334.19,334.68,333.72,334.54,14957.0,332.2684,332.7556,331.8011,332.6164,14957.0
2024-08-16 13:00:00,334.48,334.48,333.66,333.78,5582.0,332.5568,332.5568,331.7415,331.8608,5582.0
2024-08-16 13:30:00,333.81,334.01,333.55,333.62,10808.0,331.8906,332.0895,331.6321,331.7017,10808.0
2024-08-16 14:00:00,333.51,333.71,333.45,333.69,7713.0,331.5923,331.7912,331.5327,331.7713,7713.0
2024-08-16 14:30:00,333.71,333.77,332.89,333.1,12695.0,331.7912,331.8509,330.9759,331.1847,12695.0
2024-08-16 15:00:00,333.02,333.17,332.55,332.75,12453.0,331.1052,331.2543,330.6379,330.8367,12453.0
2024-08-16 15:30:00,332.77,333.02,331.6,332.04,75852.0,330.8566,331.1052,329.6933,330.1308,75852.0
2024-08-19 09:30:00,332.22,333.64,332.15,332.71,18138.0,330.3098,331.7216,330.2402,330.7969,18138.0
2024-08-19 10:00:00,332.91,333.89,332.9,333.48,8584.0,330.9958,331.9702,330.9859,331.5625,8584.0
2024-08-19 10:30:00,333.45,333.91,333.45,333.83,5854.0,331.5327,331.99,331.5327,331.9105,5854.0
2024-08-19 11:00:00,333.9,333.98,333.21,333.69,6963.0,331.9801,332.0596,331.2941,331.7713,6963.0
2024-08-19 11:30:00,333.74,334.6,333.72,334.42,13809.0,331.821,332.6761,331.8011,332.4971,13809.0
2024-08-19 12:00:00,334.34,334.75,334.23,334.59,15612.0,332.4176,332.8252,332.3082,332.6661,15612.0
2024-08-19 12:30:00,334.47,334.55,334.26,334.41,4248.0,332.5468,332.6264,332.338,332.4872,4248.0
2024-08-19 13:00:00,334.49,334.75,334.33,334.43,16666.0,332.5667,332.8252,332.4076,332.5071,16666.0
2024-08-19 13:30:00,334.32,334.32,333.94,334.32,6560.0,332.3977,332.3977,332.0199,332.3977,6560.0
2024-08-19 14:00:00,334.3,334.36,333.44,333.44,10735.0,332.3778,332.4375,331.5227,331.5227,10735.0
2024-08-19 14:30:00,333.5,334.18,333.36,334.09,10536.0,331.5824,332.2585,331.4432,332.169,10536.0
2024-08-19 15:00:00,334.04,334.17,333.75,334.17,9628.0,332.1193,332.2486,331.831,332.2486,9628.0
2024-08-19 15:30:00,333.94,334.7,333.75,334.52,58968.0,332.0199,332.7755,331.831,332.5965,58968.0
2024-08-20 09:30:00,335.0,335.73,334.35,335.12,16162.0,333.0738,333.7996,332.4275,333.1931,16162.0
2024-08-20 10:00:00,335.16,335.59,334.43,335.34,22704.0,333.2329,333.6604,332.5071,333.4118,22704.0
2024-08-20 10:30:00,335.34,336.64,335.1,336.59,26563.0,333.4118,334.7043,333.1732,334.6546,26563.0
2024-08-20 11:00:00,336.65,337.36,336.21,336.65,16725.0,334.7143,335.4202,334.2768,334.7143,16725.0
2024-08-20 11:30:00,336.42,336.5,335.92,336.37,12155.0,334.4856,334.5652,333.9885,334.4359,12155.0
2024-08-20 12:00:00,336.34,336.42,335.43,335.77,10135.0,334.4061,334.4856,333.5013,333.8394,10135.0
2024-08-20 12:30:00,335.59,335.87,335.37,335.4,6221.0,333.6604,333.9388,333.4417,333.4715,6221.0
2024-08-20 13:00:00,335.37,335.9,335.13,335.27,13717.0,333.4417,333.9686,333.203,333.3422,13717.0
2024-08-20 13:30:00,335.31,336.06,335.2,335.96,19893.0,333.382,334.1277,333.2726,334.0283,19893.0
2024-08-20 14:00:00,335.86,336.93,335.86,336.87,8880.0,333.9288,334.9927,333.9288,334.933,8880.0
2024-08-20 14:30:00,336.87,336.92,336.55,336.59,15711.0,334.933,334.9827,334.6149,334.6546,15711.0
2024-08-20 15:00:00,336.69,336.73,336.23,336.45,22143.0,334.7541,334.7938,334.2967,334.5154,22143.0
2024-08-20 15:30:00,336.45,336.9,335.5,336.83,77600.0,334.5154,334.9629,333.5709,334.8933,77600.0
2024-08-21 09:30:00,337.0,338.0,336.02,336.09,11790.0,335.0623,336.0565,334.0879,334.1575,11790.0
2024-08-21 10:00:00,336.46,336.68,335.49,336.0,61471.0,334.5254,334.7441,333.561,334.068,61471.0
2024-08-21 10:30:00,336.27,336.5,335.02,335.92,13994.0,334.3365,334.5652,333.0937,333.9885,13994.0
2024-08-21 11:00:00,335.7,336.16,335.31,336.13,14969.0,333.7698,334.2271,333.382,334.1973,14969.0
2024-08-21 11:30:00,336.22,336.98,335.99,336.5,5772.0,334.2868,335.0424,334.0581,334.5652,5772.0
2024-08-21 12:00:00,336.48,337.02,336.36,337.02,13426.0,334.5453,335.0822,334.426,335.0822,13426.0
2024-08-21 12:30:00,337.02,337.36,336.78,337.34,12655.0,335.0822,335.4202,334.8435,335.4003,12655.0
2024-08-21 13:00:00,337.34,337.72,337.19,337.23,8072.0,335.4003,335.7781,335.2512,335.291,8072.0
2024-08-21 13:30:00,337.44,337.68,337.4,337.59,3602.0,335.4997,335.7384,335.46,335.6489,3602.0
2024-08-21 14:00:00,337.59,338.42,337.32,338.28,18006.0,335.6489,336.4741,335.3804,336.3349,18006.0
2024-08-21 14:30:00,338.3,338.66,338.15,338.58,16150.0,336.3548,336.7127,336.2057,336.6332,16150.0
2024-08-21 15:00:00,338.58,338.65,337.63,337.84,18131.0,336.6332,336.7028,335.6887,335.8974,18131.0
2024-08-21 15:30:00,337.78,338.26,337.29,337.95,45970.0,335.8378,336.315,335.3506,336.0068,45970.0
2024-08-22 09:30:00,338.17,338.55,337.34,338.17,18337.0,336.2256,336.6034,335.4003,336.2256,18337.0
2024-08-22 10:00:00,338.25,339.0,338.16,338.54,6433.0,336.3051,337.0508,336.2156,336.5934,6433.0
2024-08-22 10:30:00,338.54,339.29,338.47,339.09,7888.0,336.5934,337.3391,336.5238,337.1403,7888.0
2024-08-22 11:00:00,339.02,339.3,337.95,338.07,19624.0,337.0707,337.3491,336.0068,336.1261,19624.0
2024-08-22 11:30:00,338.05,339.01,337.83,338.63,9976.0,336.1062,337.0607,335.8875,336.6829,9976.0
2024-08-22 12:00:00,338.56,338.84,338.33,338.84,9666.0,336.6133,336.8917,336.3846,336.8917,9666.0
2024-08-22 12:30:00,338.7,338.8,338.2,338.24,11281.0,336.7525,336.8519,336.2554,336.2951,11281.0
2024-08-22 13:00:00,338.28,338.73,338.23,338.25,6968.0,336.3349,336.7823,336.2852,336.3051,6968.0
2024-08-22 13:30:00,338.01,338.45,337.84,338.0,7334.0,336.0665,336.5039,335.8974,336.0565,7334.0
2024-08-22 14:00:00,338.23,339.26,338.0,339.25,6947.0,336.2852,337.3093,336.0565,337.2993,6947.0
2024-08-22 14:30:00,339.16,339.31,338.9,339.01,3157.0,337.2099,337.359,336.9514,337.0607,3157.0
2024-08-22 15:00:00,339.01,339.2,338.68,338.86,13725.0,337.0607,337.2496,336.7326,336.9116,13725.0
2024-08-22 15:30:00,338.97,339.9,338.95,339.76,74017.0,337.021,337.9456,337.0011,337.8064,74017.0
2024-08-23 09:30:00,340.0,340.8,338.95,339.14,24305.0,338.045,338.8404,337.0011,337.19,24305.0
2024-08-23 10:00:00,339.42,339.71,337.32,337.5,13313.0,337.4684,337.7567,335.3804,335.5594,13313.0
2024-08-23 10:30:00,337.07,337.07,335.42,336.26,12505.0,335.1319,335.1319,333.4914,334.3265,12505.0
2024-08-23 11:00:00,336.21,337.19,335.94,337.0,18497.0,334.2768,335.2512,334.0084,335.0623,18497.0
2024-08-23 11:30:00,337.09,337.09,335.38,335.38,7344.0,335.1518,335.1518,333.4516,333.4516,7344.0
2024-08-23 12:00:00,335.24,335.24,333.98,333.98,8537.0,333.3124,333.3124,332.0596,332.0596,8537.0
2024-08-23 12:30:00,334.18,334.31,333.74,334.16,3603.0,332.2585,332.3877,331.821,332.2386,3603.0
2024-08-23 13:00:00,334.12,335.11,334.12,334.78,4903.0,332.1988,333.1831,332.1988,332.855,4903.0
2024-08-23 13:30:00,334.58,334.84,334.33,334.79,6139.0,332.6562,332.9147,332.4076,332.865,6139.0
2024-08-23 14:00:00,334.79,335.95,334.7,335.65,8652.0,332.865,334.0183,332.7755,333.72,8652.0
2024-08-23 14:30:00,335.74,336.01,335.57,335.98,6629.0,333.8095,334.078,333.6405,334.0481,6629.0
2024-08-23 15:00:00,336.0,336.33,335.74,336.33,8291.0,334.068,334.3961,333.8095,334.3961,8291.0
2024-08-23 15:30:00,336.24,337.0,335.72,336.74,41030.0,334.3066,335.0623,333.7896,334.8038,41030.0
2024-08-26 09:30:00,337.87,338.91,336.19,337.66,18924.0,335.9273,336.9613,334.2569,335.7185,18924.0
2024-08-26 10:00:00,337.66,338.68,337.31,338.07,12551.0,335.7185,336.7326,335.3705,336.1261,12551.0
2024-08-26 10:30:00,338.46,339.84,337.97,337.97,11525.0,336.5139,337.8859,336.0267,336.0267,11525.0
2024-08-26 11:00:00,337.99,338.66,337.79,338.59,10523.0,336.0466,336.7127,335.8477,336.6431,10523.0
2024-08-26 11:30:00,338.34,338.34,337.55,338.04,6419.0,336.3946,336.3946,335.6091,336.0963,6419.0
2024-08-26 12:00:00,337.66,338.22,337.57,337.99,2907.0,335.7185,336.2753,335.629,336.0466,2907.0
2024-08-26 12:30:00,338.03,338.17,337.69,337.94,7366.0,336.0864,336.2256,335.7483,335.9969,7366.0
2024-08-26 13:00:00,337.92,338.43,337.5,337.58,4628.0,335.977,336.4841,335.5594,335.6389,4628.0
2024-08-26 13:30:00,337.48,337.52,336.93,336.97,3291.0,335.5395,335.5793,334.9927,335.0325,3291.0
2024-08-26 14:00:00,337.38,337.63,336.9,337.43,2734.0,335.4401,335.6887,334.9629,335.4898,2734.0
2024-08-26 14:30:00,337.41,337.69,336.96,337.13,9014.0,335.4699,335.7483,335.0225,335.1915,9014.0
2024-08-26 15:00:00,337.15,337.33,336.8,337.28,10597.0,335.2114,335.3904,334.8634,335.3407,10597.0
2024-08-26 15:30:00,337.24,337.94,337.0,337.87,37208.0,335.3009,335.9969,335.0623,335.9273,37208.0
2024-08-27 09:30:00,338.43,340.49,337.19,340.09,21965.0,336.4841,338.5322,335.2512,338.1345,21965.0
2024-08-27 10:00:00,340.5,340.93,339.71,339.92,11514.0,338.5422,338.9697,337.7567,337.9655,11514.0
2024-08-27 10:30:00,339.95,340.18,339.36,339.76,9281.0,337.9953,338.224,337.4087,337.8064,9281.0
2024-08-27 11:00:00,339.6,339.96,339.01,339.31,8433.0,337.6473,338.0053,337.0607,337.359,8433.0
2024-08-27 11:30:00,339.19,339.86,338.98,339.84,5362.0,337.2397,337.9058,337.0309,337.8859,5362.0
2024-08-27 12:00:00,339.82,340.21,339.79,339.81,7441.0,337.8661,338.2538,337.8362,337.8561,7441.0
2024-08-27 12:30:00,339.79,340.04,339.43,339.87,7135.0,337.8362,338.0848,337.4783,337.9158,7135.0
2024-08-27 13:00:00,339.92,340.36,339.77,340.36,5485.0,337.9655,338.403,337.8164,338.403,5485.0
2024-08-27 13:30:00,340.38,340.45,340.11,340.45,8151.0,338.4228,338.4924,338.1544,338.4924,8151.0
2024-08-27 14:00:00,340.53,340.53,339.97,340.06,9735.0,338.572,338.572,338.0152,338.1047,9735.0
2024-08-27 14:30:00,340.21,340.47,340.16,340.18,3930.0,338.2538,338.5123,338.2041,338.224,3930.0
2024-08-27 15:00:00,340.27,340.34,339.73,340.16,7595.0,338.3135,338.3831,337.7766,338.2041,7595.0
2024-08-27 15:30:00,340.14,340.54,339.28,340.2,74483.0,338.1842,338.5819,337.3292,338.2439,74483.0
2024-08-28 09:30:00,339.65,342.31,339.65,342.14,27439.0,337.697,340.3417,337.697,340.1727,27439.0
2024-08-28 10:00:00,342.16,342.16,340.64,340.92,20740.0,340.1926,340.1926,338.6813,338.9597,20740.0
2024-08-28 10:30:00,340.89,341.6,340.43,341.45,22586.0,338.9299,339.6358,338.4726,339.4867,22586.0
2024-08-28 11:00:00,341.49,342.61,341.49,342.3,16769.0,339.5265,340.64,339.5265,340.3318,16769.0
2024-08-28 11:30:00,342.3,342.31,340.16,340.61,17324.0,340.3318,340.3417,338.2041,338.6515,17324.0
2024-08-28 12:00:00,340.46,340.57,339.96,340.18,15740.0,338.5024,338.6118,338.0053,338.224,15740.0
2024-08-28 12:30:00,340.09,340.54,339.94,340.54,9472.0,338.1345,338.5819,337.9854,338.5819,9472.0
2024-08-28 13:00:00,340.72,341.34,340.47,340.98,33449.0,338.7609,339.3773,338.5123,339.0194,33449.0
2024-08-28 13:30:00,341.1,341.69,340.63,340.71,17669.0,339.1387,339.7253,338.6714,338.7509,17669.0
2024-08-28 14:00:00,340.71,340.93,339.53,339.53,12774.0,338.7509,338.9697,337.5777,337.5777,12774.0
2024-08-28 14:30:00,339.62,340.1,339.32,339.86,9877.0,337.6672,338.1445,337.3689,337.9058,9877.0
2024-08-28 15:00:00,340.11,340.4,339.35,340.4,7356.0,338.1544,338.4427,337.3988,338.4427,7356.0
2024-08-28 15:30:00,340.32,340.69,339.55,339.64,76615.0,338.3632,338.7311,337.5976,337.6871,76615.0
2024-08-29 09:30:00,340.0,340.37,338.8,339.15,16815.0,338.045,338.4129,336.8519,337.1999,16815.0
2024-08-29 10:00:00,339.55,342.26,339.54,342.0,15015.0,337.5976,340.292,337.5877,340.0335,15015.0
2024-08-29 10:30:00,342.06,343.87,341.87,343.57,28271.0,340.0932,341.8928,339.9043,341.5945,28271.0
2024-08-29 11:00:00,343.57,344.38,343.55,344.2,30816.0,341.5945,342.3998,341.5746,342.2209,30816.0
2024-08-29 11:30:00,344.27,344.93,344.14,344.36,59887.0,342.2905,342.9467,342.1612,342.38,59887.0
2024-08-29 12:00:00,344.18,345.56,344.18,345.4,16197.0,342.201,343.5731,342.201,343.414,16197.0
2024-08-29 12:30:00,345.41,345.54,344.06,344.42,35303.0,343.4239,343.5532,342.0817,342.4396,35303.0
2024-08-29 13:00:00,344.47,344.63,343.44,344.19,16791.0,342.4893,342.6484,341.4653,342.2109,16791.0
2024-08-29 13:30:00,344.11,344.56,343.95,344.21,17821.0,342.1314,342.5788,341.9723,342.2308,17821.0
2024-08-29 14:00:00,344.08,344.65,343.95,344.36,13397.0,342.1016,342.6683,341.9723,342.38,13397.0
2024-08-29 14:30:00,344.32,344.48,343.69,344.23,16763.0,342.3402,342.4993,341.7138,342.2507,16763.0
2024-08-29 15:00:00,344.06,345.06,343.74,344.97,17093.0,342.0817,343.0759,341.7635,342.9865,17093.0
2024-08-29 15:30:00,345.04,345.07,342.78,343.61,180668.0,343.0561,343.0859,340.809,341.6343,180668.0
2024-08-30 09:30:00,343.76,345.43,341.25,342.32,30788.0,341.7834,343.4438,339.2878,340.3517,30788.0
2024-08-30 10:00:00,342.51,342.7,341.71,342.5,12709.0,340.5406,340.7295,339.7452,340.5307,12709.0
2024-08-30 10:30:00,342.52,342.93,342.21,342.77,14486.0,340.5505,340.9582,340.2423,340.7991,14486.0
2024-08-30 11:00:00,342.77,342.78,340.29,340.52,33236.0,340.7991,340.809,338.3334,338.562,33236.0
2024-08-30 11:30:00,340.63,340.87,340.15,340.86,9303.0,338.6714,338.91,338.1942,338.9001,9303.0
2024-08-30 12:00:00,340.71,341.25,340.49,340.49,9016.0,338.7509,339.2878,338.5322,338.5322,9016.0
2024-08-30 12:30:00,340.34,341.27,339.92,341.27,7333.0,338.3831,339.3077,337.9655,339.3077,7333.0
2024-08-30 13:00:00,341.38,341.77,341.38,341.53,10141.0,339.4171,339.8049,339.4171,339.5662,10141.0
2024-08-30 13:30:00,341.53,341.93,341.35,341.65,9147.0,339.5662,339.9639,339.3873,339.6855,9147.0
2024-08-30 14:00:00,341.66,342.27,341.51,341.78,12297.0,339.6955,340.302,339.5463,339.8148,12297.0
2024-08-30 14:30:00,341.78,342.53,341.78,342.51,9395.0,339.8148,340.5605,339.8148,340.5406,9395.0
2024-08-30 15:00:00,342.6,342.91,342.05,342.75,17360.0,340.6301,340.9383,340.0832,340.7792,17360.0
2024-08-30 15:30:00,342.75,343.89,342.4,343.59,88423.0,340.7792,341.9127,340.4312,341.6144,88423.0
2024-09-03 09:30:00,344.73,347.37,344.51,347.01,46756.0,342.7478,345.3727,342.5291,345.0147,46756.0
2024-09-03 10:00:00,347.5,348.13,346.66,348.0,36996.0,345.5019,346.1283,344.6667,345.999,36996.0
2024-09-03 10:30:00,347.74,349.43,347.54,349.05,33490.0,345.7405,347.4208,345.5417,347.043,33490.0
2024-09-03 11:00:00,349.12,349.84,348.12,348.28,21161.0,347.1126,347.8285,346.1183,346.2774,21161.0
2024-09-03 11:30:00,348.08,348.61,347.83,348.31,15018.0,346.0786,346.6055,345.83,346.3072,15018.0
2024-09-03 12:00:00,348.08,348.35,347.14,347.31,9737.0,346.0786,346.347,345.144,345.313,9737.0
2024-09-03 12:30:00,347.31,347.74,346.28,346.28,16875.0,345.313,345.7405,344.2889,344.2889,16875.0
2024-09-03 13:00:00,346.37,347.35,346.37,347.35,10726.0,344.3784,345.3528,344.3784,345.3528,10726.0
2024-09-03 13:30:00,347.14,347.38,346.74,346.74,10531.0,345.144,345.3826,344.7463,344.7463,10531.0
2024-09-03 14:00:00,346.72,346.72,346.05,346.19,11690.0,344.7264,344.7264,344.0602,344.1994,11690.0
2024-09-03 14:30:00,346.05,346.33,345.55,345.69,17704.0,344.0602,344.3386,343.5631,343.7023,17704.0
2024-09-03 15:00:00,345.69,345.82,345.03,345.79,26837.0,343.7023,343.8316,343.0461,343.8017,26837.0
2024-09-03 15:30:00,345.89,346.8,344.71,346.33,149059.0,343.9012,344.8059,342.7279,344.3386,149059.0
2024-09-04 09:30:00,347.31,349.87,346.41,348.44,24343.0,345.313,347.8583,344.4182,346.4365,24343.0
2024-09-04 10:00:00,348.44,349.65,347.69,348.32,20301.0,346.4365,347.6395,345.6908,346.3172,20301.0
2024-09-04 10:30:00,348.29,348.56,347.72,348.19,29404.0,346.2874,346.5558,345.7206,346.1879,29404.0
2024-09-04 11:00:00,348.32,348.59,347.9,348.25,15915.0,346.3172,346.5856,345.8996,346.2476,15915.0
2024-09-04 11:30:00,348.15,348.55,347.88,348.5,28075.0,346.1482,346.5459,345.8797,346.4962,28075.0
2024-09-04 12:00:00,348.3,348.36,347.61,347.76,6705.0,346.2973,346.357,345.6113,345.7604,6705.0
2024-09-04 12:30:00,347.79,348.04,347.6,347.86,9891.0,345.7902,346.0388,345.6013,345.8598,9891.0
2024-09-04 13:00:00,347.86,347.87,346.98,347.07,7823.0,345.8598,345.8698,344.9849,345.0744,7823.0
2024-09-04 13:30:00,347.0,347.58,346.92,347.26,6970.0,345.0048,345.5814,344.9252,345.2633,6970.0
2024-09-04 14:00:00,347.29,348.45,347.29,348.44,11559.0,345.2931,346.4464,345.2931,346.4365,11559.0
2024-09-04 14:30:00,348.31,348.53,348.09,348.33,19666.0,346.3072,346.526,346.0885,346.3271,19666.0
2024-09-04 15:00:00,348.34,348.51,348.07,348.51,18570.0,346.3371,346.5061,346.0686,346.5061,18570.0
2024-09-04 15:30:00,348.45,348.78,348.05,348.41,92563.0,346.4464,346.7745,346.0487,346.4067,92563.0
2024-09-05 09:30:00,349.83,349.83,345.09,345.73,47661.0,347.8185,347.8185,343.1058,343.7421,47661.0
2024-09-05 10:00:00,345.99,347.79,345.94,347.69,35279.0,344.0006,345.7902,343.9509,345.6908,35279.0
2024-09-05 10:30:00,347.75,347.75,346.68,347.59,31847.0,345.7505,345.7505,344.6866,345.5914,31847.0
2024-09-05 11:00:00,347.31,347.77,346.98,347.77,17821.0,345.313,345.7704,344.9849,345.7704,17821.0
2024-09-05 11:30:00,347.69,347.92,347.2,347.75,13146.0,345.6908,345.9195,345.2036,345.7505,13146.0
2024-09-05 12:00:00,347.48,347.91,347.27,347.56,12273.0,345.482,345.9095,345.2732,345.5616,12273.0
2024-09-05 12:30:00,347.77,348.55,347.41,348.38,14411.0,345.7704,346.5459,345.4124,346.3768,14411.0
2024-09-05 13:00:00,348.23,348.36,347.68,347.69,10013.0,346.2277,346.357,345.6809,345.6908,10013.0
2024-09-05 13:30:00,347.69,348.38,347.55,347.97,11972.0,345.6908,346.3768,345.5516,345.9692,11972.0
2024-09-05 14:00:00,348.15,348.55,348.06,348.31,7755.0,346.1482,346.5459,346.0587,346.3072,7755.0
2024-09-05 14:30:00,348.39,349.25,348.26,349.05,17604.0,346.3868,347.2418,346.2575,347.043,17604.0
2024-09-05 15:00:00,349.11,349.32,348.02,348.65,16149.0,347.1026,347.3114,346.0189,346.6453,16149.0
2024-09-05 15:30:00,348.68,349.19,348.36,349.04,39670.0,346.6751,347.1822,346.357,347.0331,39670.0
2024-09-06 09:30:00,349.39,350.28,348.93,349.56,35337.0,347.381,348.2659,346.9237,347.5501,35337.0
2024-09-06 10:00:00,349.8,350.01,347.58,348.69,50996.0,347.7887,347.9975,345.5814,346.6851,50996.0
2024-09-06 10:30:00,348.8,349.05,347.75,347.88,44506.0,346.7944,347.043,345.7505,345.8797,44506.0
2024-09-06 11:00:00,347.86,349.34,347.45,347.92,13962.0,345.8598,347.3313,345.4522,345.9195,13962.0
2024-09-06 11:30:00,348.42,348.69,347.23,347.32,45448.0,346.4166,346.6851,345.2335,345.3229,45448.0
2024-09-06 12:00:00,347.23,347.73,346.96,347.18,14789.0,345.2335,345.7306,344.965,345.1837,14789.0
2024-09-06 12:30:00,347.31,347.92,347.07,347.73,11488.0,345.313,345.9195,345.0744,345.7306,11488.0
2024-09-06 13:00:00,347.84,348.39,347.47,347.94,18749.0,345.84,346.3868,345.4721,345.9394,18749.0
2024-09-06 13:30:00,347.82,347.88,346.5,347.12,24319.0,345.8201,345.8797,344.5077,345.1241,24319.0
2024-09-06 14:00:00,347.11,347.53,346.7,347.32,19265.0,345.1141,345.5317,344.7065,345.3229,19265.0
2024-09-06 14:30:00,347.53,347.73,347.17,347.69,13089.0,345.5317,345.7306,345.1738,345.6908,13089.0
2024-09-06 15:00:00,347.82,348.11,347.57,347.67,46362.0,345.8201,346.1084,345.5715,345.6709,46362.0
2024-09-06 15:30:00,347.69,348.38,347.34,348.03,126524.0,345.6908,346.3768,345.3428,346.0289,126524.0
2024-09-09 09:30:00,348.98,348.98,347.28,348.01,16245.0,346.9734,346.9734,345.2832,346.009,16245.0
2024-09-09 10:00:00,347.78,349.38,347.78,348.12,15753.0,345.7803,347.3711,345.7803,346.1183,15753.0
2024-09-09 10:30:00,348.21,349.11,347.87,348.23,27476.0,346.2078,347.1026,345.8698,346.2277,27476.0
2024-09-09 11:00:00,348.38,348.39,347.48,348.11,16171.0,346.3768,346.3868,345.482,346.1084,16171.0
2024-09-09 11:30:00,348.24,349.85,348.1,349.35,21039.0,346.2377,347.8384,346.0985,347.3413,21039.0
2024-09-09 12:00:00,349.27,350.4,349.11,350.18,66885.0,347.2617,348.3852,347.1026,348.1665,66885.0
2024-09-09 12:30:00,350.18,351.02,350.09,350.67,17321.0,348.1665,349.0017,348.077,348.6537,17321.0
2024-09-09 13:00:00,350.55,350.56,350.17,350.32,11913.0,348.5344,348.5443,348.1566,348.3057,11913.0
2024-09-09 13:30:00,350.32,351.0,350.18,350.9,9801.0,348.3057,348.9818,348.1665,348.8824,9801.0
2024-09-09 14:00:00,350.81,350.87,350.27,350.5,6549.0,348.7929,348.8525,348.256,348.4847,6549.0
2024-09-09 14:30:00,350.59,351.0,350.25,350.65,7799.0,348.5741,348.9818,348.2361,348.6338,7799.0
2024-09-09 15:00:00,350.59,350.65,349.48,349.48,7775.0,348.5741,348.6338,347.4705,347.4705,7775.0
2024-09-09 15:30:00,349.66,350.5,349.64,350.5,61425.0,347.6495,348.4847,347.6296,348.4847,61425.0
2024-09-10 09:30:00,350.96,352.49,348.86,350.73,35174.0,348.942,350.4632,346.8541,348.7133,35174.0
2024-09-10 10:00:00,350.53,350.53,349.07,349.57,12081.0,348.5145,348.5145,347.0629,347.56,12081.0
2024-09-10 10:30:00,349.55,350.71,349.44,350.16,9024.0,347.5401,348.6934,347.4308,348.1466,9024.0
2024-09-10 11:00:00,350.35,352.07,350.07,352.0,11485.0,348.3355,350.0456,348.0571,349.976,11485.0
2024-09-10 11:30:00,352.13,352.18,351.02,351.03,8855.0,350.1053,350.155,349.0017,349.0116,8855.0
2024-09-10 12:00:00,350.97,351.16,350.15,351.01,22594.0,348.952,349.1409,348.1367,348.9917,22594.0
2024-09-10 12:30:00,351.15,351.27,350.53,350.62,2988.0,349.1309,349.2502,348.5145,348.604,2988.0
2024-09-10 13:00:00,350.62,351.06,350.15,350.61,31742.0,348.604,349.0414,348.1367,348.594,31742.0
2024-09-10 13:30:00,350.74,351.34,350.74,351.14,7408.0,348.7233,349.3198,348.7233,349.121,7408.0
2024-09-10 14:00:00,351.13,351.13,349.95,350.4,6895.0,349.111,349.111,347.9378,348.3852,6895.0
2024-09-10 14:30:00,350.4,351.28,350.4,351.14,22071.0,348.3852,349.2602,348.3852,349.121,22071.0
2024-09-10 15:00:00,351.15,351.49,350.59,350.77,22592.0,349.1309,349.469,348.5741,348.7531,22592.0
2024-09-10 15:30:00,350.74,352.0,350.64,351.05,75967.0,348.7233,349.976,348.6239,349.0315,75967.0
2024-09-11 09:30:00,350.88,350.88,343.62,344.61,29833.0,348.8625,348.8625,341.6442,342.6285,29833.0
2024-09-11 10:00:00,344.24,344.49,341.01,341.11,46818.0,342.2607,342.5092,339.0492,339.1486,46818.0
2024-09-11 10:30:00,341.1,341.49,340.46,340.98,61331.0,339.1387,339.5265,338.5024,339.0194,61331.0
2024-09-11 11:00:00,340.98,341.48,339.96,340.17,34368.0,339.0194,339.5165,338.0053,338.2141,34368.0
2024-09-11 11:30:00,340.22,341.44,340.22,340.64,10743.0,338.2638,339.4768,338.2638,338.6813,10743.0
2024-09-11 12:00:00,340.63,341.48,339.29,340.99,35197.0,338.6714,339.5165,337.3391,339.0293,35197.0
2024-09-11 12:30:00,341.0,342.19,340.59,341.6,53439.0,339.0393,340.2224,338.6316,339.6358,53439.0
2024-09-11 13:00:00,341.6,342.82,341.52,341.99,36599.0,339.6358,340.8488,339.5563,340.0236,36599.0
2024-09-11 13:30:00,342.04,342.04,341.55,341.76,22096.0,340.0733,340.0733,339.5861,339.7949,22096.0
2024-09-11 14:00:00,341.72,342.08,341.44,341.5,48846.0,339.7551,340.1131,339.4768,339.5364,48846.0
2024-09-11 14:30:00,341.36,342.15,341.07,341.86,32296.0,339.3972,340.1827,339.1089,339.8943,32296.0
2024-09-11 15:00:00,341.91,343.45,341.34,343.3,27521.0,339.944,341.4752,339.3773,341.3261,27521.0
2024-09-11 15:30:00,343.38,345.03,341.9,344.64,102304.0,341.4056,343.0461,339.9341,342.6584,102304.0
2024-09-12 09:30:00,344.5,345.66,343.61,344.96,20913.0,342.5192,343.6725,341.6343,342.9765,20913.0
2024-09-12 10:00:00,344.72,346.46,344.18,345.95,23395.0,342.7379,344.4679,342.201,343.9608,23395.0
2024-09-12 10:30:00,346.03,346.43,345.44,345.89,31917.0,344.0404,344.4381,343.4538,343.9012,31917.0
2024-09-12 11:00:00,346.04,346.19,345.56,345.56,35663.0,344.0503,344.1994,343.5731,343.5731,35663.0
2024-09-12 11:30:00,345.55,346.54,344.98,346.45,19185.0,343.5631,344.5474,342.9964,344.4579,19185.0
2024-09-12 12:00:00,346.45,347.24,346.35,346.74,10962.0,344.4579,345.2434,344.3585,344.7463,10962.0
2024-09-12 12:30:00,346.8,347.58,346.76,347.58,6283.0,344.8059,345.5814,344.7662,345.5814,6283.0
2024-09-12 13:00:00,347.53,348.24,347.37,348.24,15921.0,345.5317,346.2377,345.3727,346.2377,15921.0
2024-09-12 13:30:00,348.15,348.51,347.83,348.29,11954.0,346.1482,346.5061,345.83,346.2874,11954.0
2024-09-12 14:00:00,348.25,349.24,347.91,348.97,28004.0,346.2476,347.2319,345.9095,346.9635,28004.0
2024-09-12 14:30:00,348.93,348.98,347.64,347.92,9658.0,346.9237,346.9734,345.6411,345.9195,9658.0
2024-09-12 15:00:00,348.04,348.75,347.86,348.54,14569.0,346.0388,346.7447,345.8598,346.5359,14569.0
2024-09-12 15:30:00,348.48,349.14,347.98,348.11,93663.0,346.4763,347.1325,345.9791,346.1084,93663.0
2024-09-13 09:30:00,348.0,348.4,345.74,347.81,21669.0,345.999,346.3967,343.752,345.8101,21669.0
2024-09-13 10:00:00,348.11,348.22,346.71,347.87,11305.0,346.1084,346.2178,344.7164,345.8698,11305.0
2024-09-13 10:30:00,348.03,348.5,347.94,348.13,9213.0,346.0289,346.4962,345.9394,346.1283,9213.0
2024-09-13 11:00:00,348.29,349.13,348.13,348.96,5367.0,346.2874,347.1225,346.1283,346.9535,5367.0
2024-09-13 11:30:00,348.83,349.72,348.83,349.72,11165.0,346.8243,347.7091,346.8243,347.7091,11165.0
2024-09-13 12:00:00,349.55,349.55,347.98,348.19,7962.0,347.5401,347.5401,345.9791,346.1879,7962.0
2024-09-13 12:30:00,347.98,348.73,347.71,348.2,8947.0,345.9791,346.7248,345.7107,346.1979,8947.0
2024-09-13 13:00:00,348.2,348.82,348.2,348.64,4453.0,346.1979,346.8143,346.1979,346.6354,4453.0
2024-09-13 13:30:00,349.02,349.23,348.52,348.75,5744.0,347.0132,347.222,346.516,346.7447,5744.0
2024-09-13 14:00:00,348.7,349.29,348.25,348.42,4411.0,346.695,347.2816,346.2476,346.4166,4411.0
2024-09-13 14:30:00,348.38,348.72,348.26,348.7,8053.0,346.3768,346.7149,346.2575,346.695,8053.0
2024-09-13 15:00:00,348.81,348.81,348.19,348.68,14793.0,346.8044,346.8044,346.1879,346.6751,14793.0
2024-09-13 15:30:00,348.56,348.68,347.43,347.85,68410.0,346.5558,346.6751,345.4323,345.8499,68410.0
2024-09-16 09:30:00,350.0,353.51,349.65,353.32,36074.0,347.9875,351.4773,347.6395,351.2884,36074.0
2024-09-16 10:00:00,352.93,353.54,351.64,352.07,15528.0,350.9007,351.5072,349.6181,350.0456,15528.0
2024-09-16 10:30:00,352.17,352.6,351.45,351.78,14368.0,350.1451,350.5726,349.4292,349.7573,14368.0
2024-09-16 11:00:00,351.81,352.3,351.1,351.18,9423.0,349.7871,350.2743,349.0812,349.1607,9423.0
2024-09-16 11:30:00,351.47,352.09,351.46,351.89,7932.0,349.4491,350.0655,349.4391,349.8667,7932.0
2024-09-16 12:00:00,351.85,351.97,351.65,351.81,9357.0,349.8269,349.9462,349.628,349.7871,9357.0
2024-09-16 12:30:00,351.81,352.02,351.75,351.88,6193.0,349.7871,349.9959,349.7275,349.8567,6193.0
2024-09-16 13:00:00,351.78,351.78,350.93,351.07,10068.0,349.7573,349.7573,348.9122,349.0514,10068.0
2024-09-16 13:30:00,350.9,351.0,350.65,350.73,6920.0,348.8824,348.9818,348.6338,348.7133,6920.0
2024-09-16 14:00:00,350.73,350.76,350.34,350.76,6023.0,348.7133,348.7432,348.3256,348.7432,6023.0
2024-09-16 14:30:00,350.79,351.0,350.59,350.92,5394.0,348.773,348.9818,348.5741,348.9022,5394.0
2024-09-16 15:00:00,350.93,351.0,350.25,350.9,8682.0,348.9122,348.9818,348.2361,348.8824,8682.0
2024-09-16 15:30:00,350.83,351.0,350.43,350.64,49465.0,348.8128,348.9818,348.4151,348.6239,49465.0
2024-09-17 09:30:00,350.55,350.55,348.29,348.9,18688.0,348.5344,348.5344,346.2874,346.8939,18688.0
2024-09-17 10:00:00,348.9,349.22,346.44,347.14,19043.0,346.8939,347.212,344.448,345.144,19043.0
2024-09-17 10:30:00,347.19,347.68,347.08,347.28,13261.0,345.1937,345.6809,345.0843,345.2832,13261.0
2024-09-17 11:00:00,347.4,348.32,347.4,347.89,9559.0,345.4025,346.3172,345.4025,345.8897,9559.0
2024-09-17 11:30:00,348.09,348.73,348.05,348.33,20547.0,346.0885,346.7248,346.0487,346.3271,20547.0
2024-09-17 12:00:00,348.15,348.93,348.07,348.83,10070.0,346.1482,346.9237,346.0686,346.8243,10070.0
2024-09-17 12:30:00,348.8,348.82,347.14,347.5,11080.0,346.7944,346.8143,345.144,345.5019,11080.0
2024-09-17 13:00:00,347.5,347.98,347.48,347.84,8318.0,345.5019,345.9791,345.482,345.84,8318.0
2024-09-17 13:30:00,347.84,348.91,347.84,348.59,6301.0,345.84,346.9038,345.84,346.5856,6301.0
2024-09-17 14:00:00,348.55,349.2,348.48,348.73,5036.0,346.5459,347.1921,346.4763,346.7248,5036.0
2024-09-17 14:30:00,348.75,348.99,348.4,348.78,3227.0,346.7447,346.9833,346.3967,346.7745,3227.0
2024-09-17 15:00:00,348.78,348.9,348.33,348.57,8707.0,346.7745,346.8939,346.3271,346.5658,8707.0
2024-09-17 15:30:00,348.41,349.53,348.15,349.5,47446.0,346.4067,347.5202,346.1482,347.4904,47446.0
2024-09-18 09:30:00,349.79,349.79,347.62,348.81,35387.0,347.7787,347.7787,345.6212,346.8044,35387.0
2024-09-18 10:00:00,348.84,349.77,348.83,349.48,8792.0,346.8342,347.7589,346.8243,347.4705,8792.0
2024-09-18 10:30:00,349.28,349.49,348.6,348.98,11804.0,347.2717,347.4805,346.5956,346.9734,11804.0
2024-09-18 11:00:00,348.89,349.43,348.88,349.16,15270.0,346.8839,347.4208,346.874,347.1524,15270.0
2024-09-18 11:30:00,349.08,350.5,349.08,350.5,8225.0,347.0728,348.4847,347.0728,348.4847,8225.0
2024-09-18 12:00:00,350.5,350.5,349.79,349.84,4308.0,348.4847,348.4847,347.7787,347.8285,4308.0
2024-09-18 12:30:00,349.93,350.34,349.58,349.58,4312.0,347.9179,348.3256,347.5699,347.5699,4312.0
2024-09-18 13:00:00,349.53,350.03,349.45,350.03,13521.0,347.5202,348.0174,347.4407,348.0174,13521.0
2024-09-18 13:30:00,349.99,350.29,349.1,349.4,16690.0,347.9776,348.2759,347.0927,347.391,16690.0
2024-09-18 14:00:00,349.4,351.02,348.21,348.42,35670.0,347.391,349.0017,346.2078,346.4166,35670.0
2024-09-18 14:30:00,348.55,348.81,347.33,348.17,57103.0,346.5459,346.8044,345.3329,346.1681,57103.0
2024-09-18 15:00:00,347.77,350.43,347.77,349.55,11531.0,345.7704,348.4151,345.7704,347.5401,11531.0
2024-09-18 15:30:00,349.75,349.75,348.38,349.39,49951.0,347.739,347.739,346.3768,347.381,49951.0
2024-09-19 09:30:00,349.67,350.0,347.22,347.81,125544.0,347.6594,347.9875,345.2235,345.8101,125544.0
2024-09-19 10:00:00,348.0,348.42,346.11,346.69,71235.0,345.999,346.4166,344.1199,344.6966,71235.0
2024-09-19 10:30:00,346.81,347.29,346.37,346.49,31267.0,344.8159,345.2931,344.3784,344.4977,31267.0
2024-09-19 11:00:00,346.29,346.47,344.21,344.86,29702.0,344.2989,344.4778,342.2308,342.8771,29702.0
2024-09-19 11:30:00,344.9,345.46,344.66,344.95,75331.0,342.9169,343.4736,342.6782,342.9666,75331.0
2024-09-19 12:00:00,345.11,345.12,343.99,345.0,14925.0,343.1256,343.1356,342.0121,343.0163,14925.0
2024-09-19 12:30:00,345.0,345.93,344.65,344.66,47836.0,343.0163,343.9409,342.6683,342.6782,47836.0
2024-09-19 13:00:00,344.63,345.82,344.63,345.71,10480.0,342.6484,343.8316,342.6484,343.7222,10480.0
2024-09-19 13:30:00,345.57,346.54,345.57,346.16,10419.0,343.583,344.5474,343.583,344.1696,10419.0
2024-09-19 14:00:00,346.31,346.43,345.59,346.02,12921.0,344.3187,344.4381,343.6029,344.0304,12921.0
2024-09-19 14:30:00,346.12,346.58,346.01,346.49,17354.0,344.1298,344.5872,344.0205,344.4977,17354.0
2024-09-19 15:00:00,346.61,347.34,346.61,346.97,17471.0,344.617,345.3428,344.617,344.975,17471.0
2024-09-19 15:30:00,346.93,347.25,346.09,346.94,130072.0,344.9352,345.2533,344.1,344.9451,130072.0
2024-09-20 09:30:00,347.05,349.59,344.88,347.91,253583.0,345.0545,347.5799,342.897,345.9095,253583.0
2024-09-20 10:00:00,347.56,347.81,346.04,347.62,12619.0,345.5616,345.8101,344.0503,345.6212,12619.0
2024-09-20 10:30:00,347.63,348.74,347.41,347.83,29631.0,345.6312,346.7348,345.4124,345.83,29631.0
2024-09-20 11:00:00,347.85,348.07,347.59,347.74,11840.0,345.8499,346.0686,345.5914,345.7405,11840.0
2024-09-20 11:30:00,347.66,348.0,347.0,347.86,10740.0,345.661,345.999,345.0048,345.8598,10740.0
2024-09-20 12:00:00,347.69,348.3,347.51,347.82,7417.0,345.6908,346.2973,345.5118,345.8201,7417.0
2024-09-20 12:30:00,347.65,347.74,347.48,347.5,4413.0,345.651,345.7405,345.482,345.5019,4413.0
2024-09-20 13:00:00,347.49,348.42,347.33,348.39,14250.0,345.492,346.4166,345.3329,346.3868,14250.0
2024-09-20 13:30:00,348.38,348.64,347.98,348.06,16256.0,346.3768,346.6354,345.9791,346.0587,16256.0
2024-09-20 14:00:00,348.12,348.2,346.9,347.0,31473.0,346.1183,346.1979,344.9054,345.0048,31473.0
2024-09-20 14:30:00,347.0,347.19,346.31,347.13,13461.0,345.0048,345.1937,344.3187,345.134,13461.0
2024-09-20 15:00:00,346.95,347.06,346.24,346.71,46138.0,344.9551,345.0644,344.2492,344.7164,46138.0
2024-09-20 15:30:00,346.55,347.47,346.32,347.15,144237.0,344.5574,345.4721,344.3287,345.1539,144237.0
2024-09-23 09:30:00,348.0,348.63,346.41,348.23,61468.0,345.999,346.6254,344.4182,346.2277,61468.0
2024-09-23 10:00:00,348.28,349.18,347.99,349.18,27472.0,346.2774,347.1722,345.9891,347.1722,27472.0
2024-09-23 10:30:00,349.19,350.0,349.19,349.86,19643.0,347.1822,347.9875,347.1822,347.8483,19643.0
2024-09-23 11:00:00,350.16,351.19,350.0,350.77,18457.0,348.1466,349.1707,347.9875,348.7531,18457.0
2024-09-23 11:30:00,350.77,350.78,349.44,349.44,11198.0,348.7531,348.763,347.4308,347.4308,11198.0
2024-09-23 12:00:00,349.41,349.81,349.2,349.68,10271.0,347.4009,347.7986,347.1921,347.6694,10271.0
2024-09-23 12:30:00,349.68,349.69,347.91,348.05,10209.0,347.6694,347.6793,345.9095,346.0487,10209.0
2024-09-23 13:00:00,348.2,348.38,347.94,348.3,7411.0,346.1979,346.3768,345.9394,346.2973,7411.0
2024-09-23 13:30:00,348.25,348.39,347.7,347.7,8338.0,346.2476,346.3868,345.7008,345.7008,8338.0
2024-09-23 14:00:00,347.72,348.36,347.7,348.32,14617.0,345.7206,346.357,345.7008,346.3172,14617.0
2024-09-23 14:30:00,348.19,348.28,347.66,347.75,8298.0,346.1879,346.2774,345.661,345.7505,8298.0
2024-09-23 15:00:00,347.7,347.78,347.33,347.53,27853.0,345.7008,345.7803,345.3329,345.5317,27853.0
2024-09-23 15:30:00,347.63,348.8,347.51,348.52,111437.0,345.6312,346.7944,345.5118,346.516,111437.0
2024-09-24 09:30:00,346.51,348.01,344.83,346.74,32369.0,344.5176,346.009,342.8473,344.7463,32369.0
2024-09-24 10:00:00,347.02,347.95,346.86,347.88,23369.0,345.0247,345.9493,344.8656,345.8797,23369.0
2024-09-24 10:30:00,347.69,347.96,347.29,347.48,7225.0,345.6908,345.9593,345.2931,345.482,7225.0
2024-09-24 11:00:00,347.44,347.45,346.72,347.07,3527.0,345.4423,345.4522,344.7264,345.0744,3527.0
2024-09-24 11:30:00,347.0,347.15,346.64,347.03,12496.0,345.0048,345.1539,344.6469,345.0346,12496.0
2024-09-24 12:00:00,347.03,347.27,346.76,346.9,5956.0,345.0346,345.2732,344.7662,344.9054,5956.0
2024-09-24 12:30:00,346.83,347.11,346.65,346.79,9508.0,344.8358,345.1141,344.6568,344.796,9508.0
2024-09-24 13:00:00,346.64,346.97,346.63,346.75,11224.0,344.6469,344.975,344.6369,344.7562,11224.0
2024-09-24 13:30:00,346.86,346.98,346.64,346.87,9285.0,344.8656,344.9849,344.6469,344.8755,9285.0
2024-09-24 14:00:00,346.87,346.97,346.61,346.67,8989.0,344.8755,344.975,344.617,344.6767,8989.0
2024-09-24 14:30:00,346.61,346.97,346.22,346.97,22569.0,344.617,344.975,344.2293,344.975,22569.0
2024-09-24 15:00:00,346.91,347.06,346.46,346.68,18216.0,344.9153,345.0644,344.4679,344.6866,18216.0
2024-09-24 15:30:00,346.74,347.73,346.11,347.62,59707.0,344.7463,345.7306,344.1199,345.6212,59707.0
2024-09-25 09:30:00,348.0,348.98,346.42,347.7,35252.0,345.999,346.9734,344.4281,345.7008,35252.0
2024-09-25 10:00:00,347.59,347.81,346.88,347.27,9838.0,345.5914,345.8101,344.8855,345.2732,9838.0
2024-09-25 10:30:00,347.37,348.76,346.87,348.13,25497.0,345.3727,346.7547,344.8755,346.1283,25497.0
2024-09-25 11:00:00,348.25,348.85,348.17,348.46,10210.0,346.2476,346.8441,346.1681,346.4564,10210.0
2024-09-25 11:30:00,348.41,348.82,347.75,348.73,4974.0,346.4067,346.8143,345.7505,346.7248,4974.0
2024-09-25 12:00:00,348.8,349.2,348.5,348.8,6767.0,346.7944,347.1921,346.4962,346.7944,6767.0
2024-09-25 12:30:00,348.77,348.91,348.12,348.73,6102.0,346.7646,346.9038,346.1183,346.7248,6102.0
2024-09-25 13:00:00,348.56,348.7,347.86,347.87,5991.0,346.5558,346.695,345.8598,345.8698,5991.0
2024-09-25 13:30:00,347.9,348.5,347.77,348.43,6337.0,345.8996,346.4962,345.7704,346.4266,6337.0
2024-09-25 14:00:00,348.23,348.23,347.48,347.98,7734.0,346.2277,346.2277,345.482,345.9791,7734.0
2024-09-25 14:30:00,347.83,347.86,346.87,346.96,29316.0,345.83,345.8598,344.8755,344.965,29316.0
2024-09-25 15:00:00,346.9,346.9,346.25,346.36,19985.0,344.9054,344.9054,344.2591,344.3685,19985.0
2024-09-25 15:30:00,346.33,347.06,346.26,346.94,36608.0,344.3386,345.0644,344.269,344.9451,36608.0
2024-09-26 09:30:00,346.27,347.39,345.05,347.09,13703.0,344.279,345.3925,343.066,345.0943,13703.0
2024-09-26 10:00:00,347.11,347.25,346.35,347.12,8781.0,345.1141,345.2533,344.3585,345.1241,8781.0
2024-09-26 10:30:00,347.63,349.61,347.63,349.11,13301.0,345.6312,347.5998,345.6312,347.1026,13301.0
2024-09-26 11:00:00,349.35,349.66,347.95,347.95,6805.0,347.3413,347.6495,345.9493,345.9493,6805.0
2024-09-26 11:30:00,348.04,348.2,347.61,347.88,3973.0,346.0388,346.1979,345.6113,345.8797,3973.0
2024-09-26 12:00:00,347.72,347.85,347.21,347.3,4000.0,345.7206,345.8499,345.2136,345.3031,4000.0
2024-09-26 12:30:00,347.41,347.86,347.23,347.78,2948.0,345.4124,345.8598,345.2335,345.7803,2948.0
2024-09-26 13:00:00,347.99,348.48,347.86,348.35,4816.0,345.9891,346.4763,345.8598,346.347,4816.0
2024-09-26 13:30:00,348.4,348.77,347.79,348.11,4934.0,346.3967,346.7646,345.7902,346.1084,4934.0
2024-09-26 14:00:00,347.95,348.12,347.44,347.49,5383.0,345.9493,346.1183,345.4423,345.492,5383.0
2024-09-26 14:30:00,347.39,347.47,346.94,347.15,8441.0,345.3925,345.4721,344.9451,345.1539,8441.0
2024-09-26 15:00:00,347.06,347.09,346.28,346.44,10045.0,345.0644,345.0943,344.2889,344.448,10045.0
2024-09-26 15:30:00,346.46,347.33,346.09,347.14,37770.0,344.4679,345.3329,344.1,345.144,37770.0
2024-09-27 09:30:00,346.51,348.05,346.12,348.03,27214.0,344.5176,346.0487,344.1298,346.0289,27214.0
2024-09-27 10:00:00,347.76,348.93,346.49,348.81,14472.0,345.7604,346.9237,344.4977,346.8044,14472.0
2024-09-27 10:30:00,348.82,349.34,347.73,348.42,12515.0,346.8143,347.3313,345.7306,346.4166,12515.0
2024-09-27 11:00:00,348.26,349.71,348.23,349.04,11303.0,346.2575,347.6992,346.2277,347.0331,11303.0
2024-09-27 11:30:00,349.42,349.87,348.74,348.77,11688.0,347.4109,347.8583,346.7348,346.7646,11688.0
2024-09-27 12:00:00,348.87,348.96,348.04,348.06,6154.0,346.864,346.9535,346.0388,346.0587,6154.0
2024-09-27 12:30:00,348.05,348.4,348.01,348.3,3641.0,346.0487,346.3967,346.009,346.2973,3641.0
2024-09-27 13:00:00,348.41,348.41,347.5,347.6,7776.0,346.4067,346.4067,345.5019,345.6013,7776.0
2024-09-27 13:30:00,347.57,348.02,347.33,347.63,6145.0,345.5715,346.0189,345.3329,345.6312,6145.0
2024-09-27 14:00:00,347.65,347.93,347.29,347.9,7706.0,345.651,345.9294,345.2931,345.8996,7706.0
2024-09-27 14:30:00,347.84,348.15,347.31,347.95,10406.0,345.84,346.1482,345.313,345.9493,10406.0
2024-09-27 15:00:00,348.22,348.36,347.75,347.82,19654.0,346.2178,346.357,345.7505,345.8201,19654.0
2024-09-27 15:30:00,347.79,348.14,347.31,347.58,41489.0,345.7902,346.1382,345.313,345.5814,41489.0
2024-09-30 09:30:00,347.67,347.67,344.0,344.79,162717.0,345.6709,345.6709,342.022,342.8075,162717.0
2024-09-30 10:00:00,344.75,345.49,344.24,345.14,10961.0,342.7677,343.5035,342.2607,343.1555,10961.0
2024-09-30 10:30:00,344.87,346.52,344.15,346.15,35835.0,342.887,344.5275,342.1712,344.1597,35835.0
2024-09-30 11:00:00,346.29,346.3,345.06,345.06,17637.0,344.2989,344.3088,343.0759,343.0759,17637.0
2024-09-30 11:30:00,344.99,345.27,344.72,345.17,20791.0,343.0063,343.2847,342.7379,343.1853,20791.0
2024-09-30 12:00:00,345.02,345.9,344.81,345.43,53850.0,343.0362,343.9111,342.8274,343.4438,53850.0
2024-09-30 12:30:00,345.3,345.33,344.91,345.0,3105.0,343.3146,343.3444,342.9268,343.0163,3105.0
2024-09-30 13:00:00,344.86,345.45,344.8,344.86,8402.0,342.8771,343.4637,342.8174,342.8771,8402.0
2024-09-30 13:30:00,345.05,345.1,344.46,344.5,19762.0,343.066,343.1157,342.4794,342.5192,19762.0
2024-09-30 14:00:00,344.26,344.72,343.91,344.29,10052.0,342.2805,342.7379,341.9325,342.3104,10052.0
2024-09-30 14:30:00,344.29,345.19,344.28,344.98,15410.0,342.3104,343.2052,342.3004,342.9964,15410.0
2024-09-30 15:00:00,344.79,345.5,344.4,345.09,24633.0,342.8075,343.5134,342.4197,343.1058,24633.0
2024-09-30 15:30:00,345.13,346.36,345.13,346.06,216960.0,343.1455,344.3685,343.1455,344.0702,216960.0
2024-10-01 09:30:00,348.88,350.0,345.43,347.5,59871.0,346.874,347.9875,343.4438,345.5019,59871.0
2024-10-01 10:00:00,347.5,349.65,347.16,349.65,54718.0,345.5019,347.6395,345.1639,347.6395,54718.0
2024-10-01 10:30:00,349.56,351.39,349.12,349.17,30561.0,347.5501,349.3695,347.1126,347.1623,30561.0
2024-10-01 11:00:00,349.29,351.22,348.93,351.17,26780.0,347.2816,349.2005,346.9237,349.1508,26780.0
2024-10-01 11:30:00,351.27,351.42,350.14,350.57,31100.0,349.2502,349.3994,348.1267,348.5543,31100.0
2024-10-01 12:00:00,350.42,350.77,349.66,349.87,30978.0,348.4051,348.7531,347.6495,347.8583,30978.0
2024-10-01 12:30:00,349.91,351.13,349.73,350.87,61101.0,347.898,349.111,347.7191,348.8525,61101.0
2024-10-01 13:00:00,350.87,351.04,349.68,349.68,14523.0,348.8525,349.0216,347.6694,347.6694,14523.0
2024-10-01 13:30:00,349.79,350.19,349.37,349.56,22566.0,347.7787,348.1764,347.3612,347.5501,22566.0
2024-10-01 14:00:00,349.56,350.06,349.46,349.46,28456.0,347.5501,348.0472,347.4506,347.4506,28456.0
2024-10-01 14:30:00,349.62,350.14,349.5,349.83,22012.0,347.6097,348.1267,347.4904,347.8185,22012.0
2024-10-01 15:00:00,349.78,349.88,349.18,349.66,22527.0,347.7688,347.8682,347.1722,347.6495,22527.0
2024-10-01 15:30:00,349.75,350.16,348.23,348.53,97713.0,347.739,348.1466,346.2277,346.526,97713.0
2024-10-02 09:30:00,347.9,348.75,345.74,348.43,17836.0,345.8996,346.7447,343.752,346.4266,17836.0
2024-10-02 10:00:00,348.21,348.21,346.32,347.03,9184.0,346.2078,346.2078,344.3287,345.0346,9184.0
2024-10-02 10:30:00,346.72,348.34,346.72,348.2,7077.0,344.7264,346.3371,344.7264,346.1979,7077.0
2024-10-02 11:00:00,347.78,348.59,347.75,348.57,9487.0,345.7803,346.5856,345.7505,346.5658,9487.0
2024-10-02 11:30:00,348.57,348.66,348.11,348.15,19349.0,346.5658,346.6552,346.1084,346.1482,19349.0
2024-10-02 12:00:00,348.0,348.68,347.93,348.47,17030.0,345.999,346.6751,345.9294,346.4663,17030.0
2024-10-02 12:30:00,348.48,348.81,348.21,348.38,33208.0,346.4763,346.8044,346.2078,346.3768,33208.0
2024-10-02 13:00:00,348.52,348.99,348.33,348.95,7074.0,346.516,346.9833,346.3271,346.9436,7074.0
2024-10-02 13:30:00,348.66,348.83,348.45,348.62,5865.0,346.6552,346.8243,346.4464,346.6155,5865.0
2024-10-02 14:00:00,348.56,348.57,347.35,347.67,108485.0,346.5558,346.5658,345.3528,345.6709,108485.0
2024-10-02 14:30:00,347.69,349.78,347.53,349.25,47817.0,345.6908,347.7688,345.5317,347.2418,47817.0
2024-10-02 15:00:00,349.26,349.6,348.98,348.98,6140.0,347.2518,347.5898,346.9734,346.9734,6140.0
2024-10-02 15:30:00,348.88,349.24,348.48,348.77,77216.0,346.874,347.2319,346.4763,346.7646,77216.0
2024-10-03 09:30:00,349.99,349.99,347.0,347.7,31896.0,347.9776,347.9776,345.0048,345.7008,31896.0
2024-10-03 10:00:00,347.64,348.9,347.38,348.15,19556.0,345.6411,346.8939,345.3826,346.1482,19556.0
2024-10-03 10:30:00,348.2,349.19,347.87,348.39,17017.0,346.1979,347.1822,345.8698,346.3868,17017.0
2024-10-03 11:00:00,348.37,348.48,347.43,347.71,14566.0,346.3669,346.4763,345.4323,345.7107,14566.0
2024-10-03 11:30:00,347.69,348.25,347.4,347.4,4175.0,345.6908,346.2476,345.4025,345.4025,4175.0
2024-10-03 12:00:00,347.54,348.18,347.4,347.78,5389.0,345.5417,346.178,345.4025,345.7803,5389.0
2024-10-03 12:30:00,347.67,347.67,346.28,346.53,20073.0,345.6709,345.6709,344.2889,344.5375,20073.0
2024-10-03 13:00:00,346.44,347.24,346.24,347.14,16545.0,344.448,345.2434,344.2492,345.144,16545.0
2024-10-03 13:30:00,347.34,347.86,347.14,347.65,39645.0,345.3428,345.8598,345.144,345.651,39645.0
2024-10-03 14:00:00,347.6,347.9,347.57,347.82,12374.0,345.6013,345.8996,345.5715,345.8201,12374.0
2024-10-03 14:30:00,347.82,348.42,347.8,348.07,22919.0,345.8201,346.4166,345.8002,346.0686,22919.0
2024-10-03 15:00:00,348.0,348.02,347.54,347.77,20866.0,345.999,346.0189,345.5417,345.7704,20866.0
2024-10-03 15:30:00,347.77,348.0,347.28,347.38,95948.0,345.7704,345.999,345.2832,345.3826,95948.0
2024-10-04 09:30:00,347.35,348.51,346.03,347.04,20679.0,345.3528,346.5061,344.0404,345.0446,20679.0
2024-10-04 10:00:00,346.94,348.58,346.65,346.87,20231.0,344.9451,346.5757,344.6568,344.8755,20231.0
2024-10-04 10:30:00,346.97,347.7,346.67,347.42,34647.0,344.975,345.7008,344.6767,345.4224,34647.0
2024-10-04 11:00:00,347.72,347.94,346.91,347.34,13368.0,345.7206,345.9394,344.9153,345.3428,13368.0
2024-10-04 11:30:00,347.3,347.87,347.09,347.37,6257.0,345.3031,345.8698,345.0943,345.3727,6257.0
2024-10-04 12:00:00,347.3,347.72,346.73,346.75,5881.0,345.3031,345.7206,344.7363,344.7562,5881.0
2024-10-04 12:30:00,346.65,348.17,346.63,348.07,18836.0,344.6568,346.1681,344.6369,346.0686,18836.0
2024-10-04 13:00:00,348.08,348.81,347.98,348.56,6630.0,346.0786,346.8044,345.9791,346.5558,6630.0
2024-10-04 13:30:00,348.35,348.49,348.06,348.14,2378.0,346.347,346.4862,346.0587,346.1382,2378.0
2024-10-04 14:00:00,348.09,348.55,347.84,348.32,5373.0,346.0885,346.5459,345.84,346.3172,5373.0
2024-10-04 14:30:00,348.49,348.8,348.39,348.42,11603.0,346.4862,346.7944,346.3868,346.4166,11603.0
2024-10-04 15:00:00,348.54,348.62,348.11,348.45,25980.0,346.5359,346.6155,346.1084,346.4464,25980.0
2024-10-04 15:30:00,348.37,348.6,347.72,348.05,65460.0,346.3669,346.5956,345.7206,346.0487,65460.0
2024-10-07 09:30:00,347.15,347.15,343.95,344.44,18028.0,345.1539,345.1539,341.9723,342.4595,18028.0
2024-10-07 10:00:00,344.57,344.92,343.6,343.83,25565.0,342.5888,342.9367,341.6243,341.853,25565.0
2024-10-07 10:30:00,343.66,345.38,343.66,344.68,24588.0,341.684,343.3941,341.684,342.6981,24588.0
2024-10-07 11:00:00,344.7,346.16,344.56,345.38,61924.0,342.718,344.1696,342.5788,343.3941,61924.0
2024-10-07 11:30:00,345.43,345.86,344.64,344.94,34971.0,343.4438,343.8713,342.6584,342.9566,34971.0
2024-10-07 12:00:00,345.0,345.56,344.88,345.46,37653.0,343.0163,343.5731,342.897,343.4736,37653.0
2024-10-07 12:30:00,345.29,345.29,344.7,344.93,44723.0,343.3046,343.3046,342.718,342.9467,44723.0
2024-10-07 13:00:00,344.93,345.1,343.41,343.68,41997.0,342.9467,343.1157,341.4354,341.7039,41997.0
2024-10-07 13:30:00,343.54,343.77,342.67,342.78,28761.0,341.5647,341.7934,340.6997,340.809,28761.0
2024-10-07 14:00:00,342.78,343.32,342.08,342.29,20276.0,340.809,341.3459,340.1131,340.3219,20276.0
2024-10-07 14:30:00,342.3,342.86,341.92,342.21,27363.0,340.3318,340.8886,339.954,340.2423,27363.0
2024-10-07 15:00:00,342.37,343.92,342.35,343.79,26387.0,340.4014,341.9425,340.3815,341.8132,26387.0
2024-10-07 15:30:00,343.82,344.33,343.03,343.91,107783.0,341.8431,342.3501,341.0576,341.9325,107783.0
2024-10-08 09:30:00,346.1,347.79,343.79,344.55,33209.0,344.11,345.7902,341.8132,342.5689,33209.0
2024-10-08 10:00:00,344.42,347.47,343.61,347.19,25499.0,342.4396,345.4721,341.6343,345.1937,25499.0
2024-10-08 10:30:00,347.19,348.2,346.99,348.2,12660.0,345.1937,346.1979,344.9948,346.1979,12660.0
2024-10-08 11:00:00,348.24,349.54,347.75,349.5,14273.0,346.2377,347.5302,345.7505,347.4904,14273.0
2024-10-08 11:30:00,349.49,351.0,349.29,350.17,64986.0,347.4805,348.9818,347.2816,348.1566,64986.0
2024-10-08 12:00:00,350.29,351.37,350.13,351.24,31311.0,348.2759,349.3497,348.1168,349.2204,31311.0
2024-10-08 12:30:00,351.2,352.9,351.04,352.9,28141.0,349.1806,350.8709,349.0216,350.8709,28141.0
2024-10-08 13:00:00,352.93,352.93,351.3,352.18,19327.0,350.9007,350.9007,349.2801,350.155,19327.0
2024-10-08 13:30:00,352.25,353.0,352.03,352.72,46421.0,350.2246,350.9703,350.0059,350.6919,46421.0
2024-10-08 14:00:00,352.67,353.01,352.13,352.54,23023.0,350.6422,350.9802,350.1053,350.5129,23023.0
2024-10-08 14:30:00,352.53,353.37,352.44,353.03,66194.0,350.503,351.3382,350.4135,351.0001,66194.0
2024-10-08 15:00:00,353.03,354.04,353.02,353.97,42243.0,351.0001,352.0043,350.9902,351.9347,42243.0
2024-10-08 15:30:00,354.0,355.15,353.93,353.94,177535.0,351.9645,353.1079,351.8949,351.9049,177535.0
2024-10-09 09:30:00,353.2,356.74,352.63,355.79,37493.0,351.1691,354.6888,350.6024,353.7442,37493.0
2024-10-09 10:00:00,356.24,356.66,354.68,356.41,38170.0,354.1917,354.6092,352.6406,354.3607,38170.0
2024-10-09 10:30:00,356.81,357.24,355.72,356.68,30451.0,354.7584,355.1859,353.6746,354.6291,30451.0
2024-10-09 11:00:00,356.84,358.0,356.62,357.81,23784.0,354.7882,355.9415,354.5695,355.7526,23784.0
2024-10-09 11:30:00,357.76,358.69,357.68,358.47,22017.0,355.7029,356.6276,355.6234,356.4088,22017.0
2024-10-09 12:00:00,358.6,359.28,358.54,358.9,25317.0,356.5381,357.2142,356.4784,356.8364,25317.0
2024-10-09 12:30:00,358.81,358.91,357.23,357.89,59025.0,356.7469,356.8463,355.176,355.8322,59025.0
2024-10-09 13:00:00,357.76,359.25,357.76,359.0,18084.0,355.7029,357.1843,355.7029,356.9358,18084.0
2024-10-09 13:30:00,358.86,359.09,358.28,358.28,40185.0,356.7966,357.0253,356.2199,356.2199,40185.0
2024-10-09 14:00:00,357.99,359.24,357.99,358.81,25754.0,355.9316,357.1744,355.9316,356.7469,25754.0
2024-10-09 14:30:00,358.7,359.49,358.6,359.49,25995.0,356.6375,357.423,356.5381,357.423,25995.0
2024-10-09 15:00:00,359.28,359.37,358.65,359.02,48389.0,357.2142,357.3037,356.5878,356.9557,48389.0
2024-10-09 15:30:00,359.02,360.16,358.51,359.03,168909.0,356.9557,358.0891,356.4486,356.9656,168909.0
2024-10-10 09:30:00,359.88,360.95,358.56,358.74,60160.0,357.8107,358.8746,356.4983,356.6773,60160.0
2024-10-10 10:00:00,358.83,358.99,353.95,353.96,46335.0,356.7668,356.9258,351.9148,351.9248,46335.0
2024-10-10 10:30:00,353.92,354.06,351.25,352.34,57830.0,351.885,352.0242,349.2303,350.3141,57830.0
2024-10-10 11:00:00,352.41,353.92,352.21,352.96,22775.0,350.3837,351.885,350.1848,350.9305,22775.0
2024-10-10 11:30:00,352.94,353.04,351.54,352.28,34907.0,350.9106,351.0101,349.5187,350.2544,34907.0
2024-10-10 12:00:00,352.19,353.58,351.93,353.0,22846.0,350.1649,351.5469,349.9064,350.9703,22846.0
2024-10-10 12:30:00,353.0,353.01,351.69,352.0,22678.0,350.9703,350.9802,349.6678,349.976,22678.0
2024-10-10 13:00:00,352.0,352.33,351.59,352.24,20063.0,349.976,350.3041,349.5684,350.2147,20063.0
2024-10-10 13:30:00,352.17,353.06,352.17,352.66,34921.0,350.1451,351.0299,350.1451,350.6322,34921.0
2024-10-10 14:00:00,352.5,352.61,352.09,352.23,20274.0,350.4732,350.5825,350.0655,350.2047,20274.0
2024-10-10 14:30:00,352.21,352.25,351.39,351.76,19963.0,350.1848,350.2246,349.3695,349.7374,19963.0
2024-10-10 15:00:00,351.93,352.67,351.8,352.19,29257.0,349.9064,350.6422,349.7772,350.1649,29257.0
2024-10-10 15:30:00,352.19,354.17,352.19,353.7,95368.0,350.1649,352.1336,350.1649,351.6663,95368.0
2024-10-11 09:30:00,354.45,356.91,354.45,355.97,28462.0,352.4119,354.8578,352.4119,353.9232,28462.0
2024-10-11 10:00:00,355.74,356.84,355.32,356.22,16188.0,353.6945,354.7882,353.2769,354.1718,16188.0
2024-10-11 10:30:00,356.47,356.69,355.23,355.5,21449.0,354.4203,354.6391,353.1875,353.4559,21449.0
2024-10-11 11:00:00,355.46,355.95,354.87,354.96,14299.0,353.4161,353.9033,352.8295,352.919,14299.0
2024-10-11 11:30:00,354.74,355.92,354.48,354.82,22661.0,352.7003,353.8735,352.4418,352.7798,22661.0
2024-10-11 12:00:00,355.07,355.36,353.69,353.91,11103.0,353.0284,353.3167,351.6563,351.875,11103.0
2024-10-11 12:30:00,353.85,354.33,353.21,353.74,14330.0,351.8154,352.2926,351.1791,351.706,14330.0
2024-10-11 13:00:00,353.99,354.21,353.4,353.79,7641.0,351.9546,352.1733,351.368,351.7557,7641.0
2024-10-11 13:30:00,353.75,354.43,353.67,354.12,7318.0,351.716,352.3921,351.6364,352.0838,7318.0
2024-10-11 14:00:00,354.12,354.33,353.64,354.08,10443.0,352.0838,352.2926,351.6066,352.0441,10443.0
2024-10-11 14:30:00,353.88,353.89,353.37,353.65,12437.0,351.8452,351.8552,351.3382,351.6165,12437.0
2024-10-11 15:00:00,353.85,355.04,353.85,354.77,28228.0,351.8154,352.9986,351.8154,352.7301,28228.0
2024-10-11 15:30:00,354.69,355.53,354.52,355.25,66222.0,352.6506,353.4857,352.4815,353.2073,66222.0
2024-10-14 09:30:00,355.83,356.27,354.38,355.71,25542.0,353.784,354.2215,352.3423,353.6647,25542.0
2024-10-14 10:00:00,356.0,358.27,355.77,357.09,15564.0,353.953,356.21,353.7244,355.0368,15564.0
2024-10-14 10:30:00,356.79,357.62,356.4,357.25,17826.0,354.7385,355.5637,354.3507,355.1958,17826.0
2024-10-14 11:00:00,357.21,358.09,357.05,357.84,17993.0,355.1561,356.031,354.997,355.7825,17993.0
2024-10-14 11:30:00,357.83,358.23,357.32,358.11,14363.0,355.7725,356.1702,355.2654,356.0509,14363.0
2024-10-14 12:00:00,358.24,358.5,357.82,358.37,8326.0,356.1802,356.4387,355.7626,356.3094,8326.0
2024-10-14 12:30:00,358.38,358.68,357.9,358.19,9546.0,356.3193,356.6176,355.8421,356.1304,9546.0
2024-10-14 13:00:00,358.31,358.51,357.99,358.16,15600.0,356.2497,356.4486,355.9316,356.1006,15600.0
2024-10-14 13:30:00,358.1,358.1,357.41,357.67,8257.0,356.041,356.041,355.3549,355.6134,8257.0
2024-10-14 14:00:00,357.59,358.05,357.54,357.96,24924.0,355.5339,355.9912,355.4842,355.9018,24924.0
2024-10-14 14:30:00,357.97,358.15,357.66,358.03,19120.0,355.9117,356.0907,355.6035,355.9714,19120.0
2024-10-14 15:00:00,358.03,358.53,357.77,358.53,42751.0,355.9714,356.4685,355.7129,356.4685,42751.0
2024-10-14 15:30:00,358.6,359.43,358.19,358.68,110228.0,356.5381,357.3633,356.1304,356.6176,110228.0
2024-10-15 09:30:00,358.79,360.41,356.41,360.35,79163.0,356.727,358.3377,354.3607,358.278,79163.0
2024-10-15 10:00:00,360.22,361.25,358.92,360.69,42218.0,358.1488,359.1728,356.8562,358.6161,42218.0
2024-10-15 10:30:00,360.98,363.12,360.19,360.74,64368.0,358.9044,361.0321,358.1189,358.6658,64368.0
2024-10-15 11:00:00,360.72,361.72,360.66,361.35,36766.0,358.6459,359.6401,358.5862,359.2723,36766.0
2024-10-15 11:30:00,361.61,361.77,360.33,360.74,15160.0,359.5308,359.6899,358.2581,358.6658,15160.0
2024-10-15 12:00:00,360.69,360.96,360.35,360.74,15168.0,358.6161,358.8845,358.278,358.6658,15168.0
2024-10-15 12:30:00,360.72,361.5,360.57,360.69,38666.0,358.6459,359.4214,358.4968,358.6161,38666.0
2024-10-15 13:00:00,360.69,361.62,360.54,361.6,9879.0,358.6161,359.5407,358.4669,359.5208,9879.0
2024-10-15 13:30:00,361.51,361.6,360.79,361.28,31730.0,359.4313,359.5208,358.7155,359.2027,31730.0
2024-10-15 14:00:00,361.08,361.08,359.58,359.79,29437.0,359.0038,359.0038,357.5124,357.7212,29437.0
2024-10-15 14:30:00,359.8,360.07,358.79,359.35,51566.0,357.7312,357.9996,356.727,357.2838,51566.0
2024-10-15 15:00:00,359.26,359.42,358.0,358.0,30950.0,357.1943,357.3534,355.9415,355.9415,30950.0
2024-10-15 15:30:00,358.13,358.32,357.43,357.88,150670.0,356.0708,356.2597,355.3748,355.8222,150670.0
2024-10-16 09:30:00,356.14,359.51,355.67,359.23,33690.0,354.0922,357.4428,353.6249,357.1645,33690.0
2024-10-16 10:00:00,359.58,359.73,357.84,358.15,17631.0,357.5124,357.6616,355.7825,356.0907,17631.0
2024-10-16 10:30:00,358.15,358.61,357.36,358.18,28912.0,356.0907,356.548,355.3052,356.1205,28912.0
2024-10-16 11:00:00,358.18,358.35,357.63,357.92,21915.0,356.1205,356.2895,355.5737,355.862,21915.0
2024-10-16 11:30:00,357.92,359.16,357.84,358.8,24426.0,355.862,357.0949,355.7825,356.7369,24426.0
2024-10-16 12:00:00,358.8,359.05,358.43,358.56,11300.0,356.7369,356.9855,356.3691,356.4983,11300.0
2024-10-16 12:30:00,358.79,359.24,358.49,358.49,20237.0,356.727,357.1744,356.4287,356.4287,20237.0
2024-10-16 13:00:00,358.38,358.69,357.69,358.04,18972.0,356.3193,356.6276,355.6333,355.9813,18972.0
2024-10-16 13:30:00,357.88,358.48,357.64,358.33,20281.0,355.8222,356.4188,355.5836,356.2696,20281.0
2024-10-16 14:00:00,358.43,359.0,358.0,359.0,29388.0,356.3691,356.9358,355.9415,356.9358,29388.0
2024-10-16 14:30:00,359.06,359.65,358.57,358.73,22160.0,356.9954,357.582,356.5083,356.6673,22160.0
2024-10-16 15:00:00,358.73,359.2,358.05,359.02,36145.0,356.6673,357.1346,355.9912,356.9557,36145.0
2024-10-16 15:30:00,358.91,359.49,358.31,358.36,120626.0,356.8463,357.423,356.2497,356.2995,120626.0
2024-10-17 09:30:00,361.08,363.46,359.31,361.18,43886.0,359.0038,361.3701,357.244,359.1032,43886.0
2024-10-17 10:00:00,360.8,360.8,359.03,359.38,14827.0,358.7254,358.7254,356.9656,357.3136,14827.0
2024-10-17 10:30:00,359.38,360.37,359.11,359.97,18323.0,357.3136,358.2979,357.0451,357.9002,18323.0
2024-10-17 11:00:00,360.29,361.07,360.13,360.81,22541.0,358.2184,358.9939,358.0593,358.7354,22541.0
2024-10-17 11:30:00,360.85,360.85,359.75,359.8,12058.0,358.7751,358.7751,357.6815,357.7312,12058.0
2024-10-17 12:00:00,359.86,360.12,359.46,360.01,26753.0,357.7908,358.0493,357.3931,357.94,26753.0
2024-10-17 12:30:00,359.97,359.99,359.45,359.66,12317.0,357.9002,357.9201,357.3832,357.592,12317.0
2024-10-17 13:00:00,359.66,359.9,358.75,358.79,5866.0,357.592,357.8306,356.6872,356.727,5866.0
2024-10-17 13:30:00,359.04,359.44,358.82,359.3,15657.0,356.9756,357.3733,356.7568,357.2341,15657.0
2024-10-17 14:00:00,359.16,359.16,357.93,357.93,23321.0,357.0949,357.0949,355.8719,355.8719,23321.0
2024-10-17 14:30:00,358.09,358.52,357.68,358.35,18159.0,356.031,356.4585,355.6234,356.2895,18159.0
2024-10-17 15:00:00,358.35,359.2,357.8,359.06,22993.0,356.2895,357.1346,355.7427,356.9954,22993.0
2024-10-17 15:30:00,359.02,359.52,358.42,358.75,126424.0,356.9557,357.4528,356.3591,356.6872,126424.0
2024-10-18 09:30:00,359.89,359.89,357.5,357.69,83703.0,357.8207,357.8207,355.4444,355.6333,83703.0
2024-10-18 10:00:00,357.33,357.45,356.46,357.18,14500.0,355.2754,355.3947,354.4104,355.1262,14500.0
2024-10-18 10:30:00,357.18,358.63,357.12,358.07,13870.0,355.1262,356.5679,355.0666,356.0111,13870.0
2024-10-18 11:00:00,357.8,358.05,357.57,357.99,15209.0,355.7427,355.9912,355.514,355.9316,15209.0
2024-10-18 11:30:00,357.98,357.98,357.36,357.91,15506.0,355.9216,355.9216,355.3052,355.852,15506.0
2024-10-18 12:00:00,357.82,358.78,357.71,358.47,22662.0,355.7626,356.717,355.6532,356.4088,22662.0
2024-10-18 12:30:00,358.5,358.69,357.85,358.25,29003.0,356.4387,356.6276,355.7924,356.1901,29003.0
2024-10-18 13:00:00,358.28,358.47,357.34,357.66,9994.0,356.2199,356.4088,355.2853,355.6035,9994.0
2024-10-18 13:30:00,357.78,358.14,357.54,357.54,14820.0,355.7228,356.0807,355.4842,355.4842,14820.0
2024-10-18 14:00:00,357.61,358.76,357.44,358.18,15719.0,355.5538,356.6972,355.3848,356.1205,15719.0
2024-10-18 14:30:00,358.43,358.43,357.25,357.4,15704.0,356.3691,356.3691,355.1958,355.345,15704.0
2024-10-18 15:00:00,357.4,357.41,356.9,357.3,24543.0,355.345,355.3549,354.8479,355.2456,24543.0
2024-10-18 15:30:00,357.3,358.37,356.92,357.98,96807.0,355.2456,356.3094,354.8677,355.9216,96807.0
2024-10-21 09:30:00,356.77,359.04,356.53,358.55,18837.0,354.7186,356.9756,354.48,356.4884,18837.0
2024-10-21 10:00:00,358.9,359.37,357.73,357.73,27696.0,356.8364,357.3037,355.6731,355.6731,27696.0
2024-10-21 10:30:00,357.73,358.57,357.32,357.71,12589.0,355.6731,356.5083,355.2654,355.6532,12589.0
2024-10-21 11:00:00,357.65,357.84,357.22,357.37,14843.0,355.5935,355.7825,355.166,355.3152,14843.0
2024-10-21 11:30:00,357.35,358.01,357.03,357.86,5301.0,355.2953,355.9515,354.9771,355.8023,5301.0
2024-10-21 12:00:00,357.8,357.99,357.39,357.93,6963.0,355.7427,355.9316,355.335,355.8719,6963.0
2024-10-21 12:30:00,358.07,358.93,357.92,358.89,18593.0,356.0111,356.8662,355.862,356.8264,18593.0
2024-10-21 13:00:00,358.73,358.92,358.55,358.75,3815.0,356.6673,356.8562,356.4884,356.6872,3815.0
2024-10-21 13:30:00,358.6,358.7,358.08,358.12,11013.0,356.5381,356.6375,356.0211,356.0608,11013.0
2024-10-21 14:00:00,358.12,358.28,357.3,357.52,16808.0,356.0608,356.2199,355.2456,355.4643,16808.0
2024-10-21 14:30:00,357.36,357.52,356.31,356.31,28745.0,355.3052,355.4643,354.2612,354.2612,28745.0
2024-10-21 15:00:00,356.41,357.76,356.05,357.41,54206.0,354.3607,355.7029,354.0027,355.3549,54206.0
2024-10-21 15:30:00,357.3,357.65,356.88,357.59,68551.0,355.2456,355.5935,354.828,355.5339,68551.0
2024-10-22 09:30:00,356.07,356.22,353.45,353.71,18640.0,354.0226,354.1718,351.4177,351.6762,18640.0
2024-10-22 10:00:00,353.45,353.67,352.13,352.92,24614.0,351.4177,351.6364,350.1053,350.8907,24614.0
2024-10-22 10:30:00,352.94,353.75,352.38,353.46,20854.0,350.9106,351.716,350.3538,351.4276,20854.0
2024-10-22 11:00:00,353.43,354.35,353.43,354.16,12790.0,351.3978,352.3125,351.3978,352.1236,12790.0
2024-10-22 11:30:00,354.28,354.4,353.72,353.94,5286.0,352.2429,352.3622,351.6861,351.9049,5286.0
2024-10-22 12:00:00,353.74,354.27,353.13,354.27,5613.0,351.706,352.233,351.0995,352.233,5613.0
2024-10-22 12:30:00,354.32,355.0,354.31,354.92,4703.0,352.2827,352.9588,352.2727,352.8792,4703.0
2024-10-22 13:00:00,354.92,355.16,354.13,354.65,6982.0,352.8792,353.1179,352.0938,352.6108,6982.0
2024-10-22 13:30:00,354.79,355.56,354.79,355.42,10872.0,352.75,353.5156,352.75,353.3764,10872.0
2024-10-22 14:00:00,355.52,355.62,354.94,355.23,7832.0,353.4758,353.5752,352.8991,353.1875,7832.0
2024-10-22 14:30:00,355.38,355.56,355.02,355.5,6528.0,353.3366,353.5156,352.9787,353.4559,6528.0
2024-10-22 15:00:00,355.5,356.85,355.5,356.75,14271.0,353.4559,354.7981,353.4559,354.6987,14271.0
2024-10-22 15:30:00,356.76,357.17,356.14,356.14,60946.0,354.7087,355.1163,354.0922,354.0922,60946.0
2024-10-23 09:30:00,355.42,357.61,355.42,356.82,21315.0,353.3764,355.5538,353.3764,354.7683,21315.0
2024-10-23 10:00:00,357.04,358.33,356.95,357.7,24250.0,354.9871,356.2696,354.8976,355.6433,24250.0
2024-10-23 10:30:00,357.67,357.92,356.82,357.69,20641.0,355.6134,355.862,354.7683,355.6333,20641.0
2024-10-23 11:00:00,357.73,357.89,356.56,357.64,15562.0,355.6731,355.8322,354.5098,355.5836,15562.0
2024-10-23 11:30:00,357.57,359.1,357.43,358.84,18769.0,355.514,357.0352,355.3748,356.7767,18769.0
2024-10-23 12:00:00,358.95,359.41,358.69,359.21,14804.0,356.8861,357.3434,356.6276,357.1446,14804.0
2024-10-23 12:30:00,359.07,359.66,359.07,359.44,20772.0,357.0054,357.592,357.0054,357.3733,20772.0
2024-10-23 13:00:00,359.58,359.82,358.98,359.04,35012.0,357.5124,357.7511,356.9159,356.9756,35012.0
2024-10-23 13:30:00,358.8,359.84,358.22,359.81,18172.0,356.7369,357.771,356.1603,357.7411,18172.0
2024-10-23 14:00:00,359.73,359.84,358.51,358.59,20549.0,357.6616,357.771,356.4486,356.5281,20549.0
2024-10-23 14:30:00,358.58,360.22,358.49,359.61,21246.0,356.5182,358.1488,356.4287,357.5423,21246.0
2024-10-23 15:00:00,359.61,360.06,359.19,359.49,17784.0,357.5423,357.9897,357.1247,357.423,17784.0
2024-10-23 15:30:00,359.49,359.87,358.13,358.29,83739.0,357.423,357.8008,356.0708,356.2299,83739.0
2024-10-24 09:30:00,358.03,359.26,357.18,358.61,29160.0,355.9714,357.1943,355.1262,356.548,29160.0
2024-10-24 10:00:00,358.3,360.0,357.35,359.89,25466.0,356.2398,357.93,355.2953,357.8207,25466.0
2024-10-24 10:30:00,359.45,359.6,358.34,358.79,19573.0,357.3832,357.5323,356.2796,356.727,19573.0
2024-10-24 11:00:00,358.83,358.83,357.9,358.29,13702.0,356.7668,356.7668,355.8421,356.2299,13702.0
2024-10-24 11:30:00,358.24,358.47,357.06,357.63,20055.0,356.1802,356.4088,355.0069,355.5737,20055.0
2024-10-24 12:00:00,357.52,358.08,356.78,357.63,12898.0,355.4643,356.0211,354.7285,355.5737,12898.0
2024-10-24 12:30:00,357.52,358.03,357.22,357.72,16322.0,355.4643,355.9714,355.166,355.6631,16322.0
2024-10-24 13:00:00,357.8,358.39,357.71,358.2,24382.0,355.7427,356.3293,355.6532,356.1404,24382.0
2024-10-24 13:30:00,357.96,357.97,356.96,357.03,16378.0,355.9018,355.9117,354.9075,354.9771,16378.0
2024-10-24 14:00:00,356.91,357.55,356.71,357.08,15463.0,354.8578,355.4941,354.6589,355.0268,15463.0
2024-10-24 14:30:00,357.09,357.69,356.75,357.69,18737.0,355.0368,355.6333,354.6987,355.6333,18737.0
2024-10-24 15:00:00,357.41,357.7,356.67,357.66,29184.0,355.3549,355.6433,354.6192,355.6035,29184.0
2024-10-24 15:30:00,357.57,358.04,356.3,356.77,157047.0,355.514,355.9813,354.2513,354.7186,157047.0
2024-10-25 09:30:00,382.28,389.21,380.54,384.11,245600.0,380.0819,386.9721,378.3519,381.9014,245600.0
2024-10-25 10:00:00,384.25,385.25,381.8,383.97,165481.0,382.0406,383.0348,379.6047,381.7622,165481.0
2024-10-25 10:30:00,383.92,385.6,382.82,383.33,84834.0,381.7125,383.3828,380.6188,381.1259,84834.0
2024-10-25 11:00:00,383.6,385.12,380.0,381.55,134902.0,381.3943,382.9056,377.815,379.3561,134902.0
2024-10-25 11:30:00,381.68,382.04,380.33,381.2,55743.0,379.4854,379.8433,378.1431,379.0081,55743.0
2024-10-25 12:00:00,381.19,381.2,377.0,377.03,61889.0,378.9982,379.0081,374.8323,374.8621,61889.0
2024-10-25 12:30:00,377.01,378.15,375.54,376.66,58644.0,374.8422,375.9757,373.3807,374.4942,58644.0
2024-10-25 13:00:00,376.58,376.61,374.83,376.44,40073.0,374.4147,374.4445,372.6748,374.2755,40073.0
2024-10-25 13:30:00,376.34,377.07,374.91,376.92,55914.0,374.1761,374.9019,372.7543,374.7527,55914.0
2024-10-25 14:00:00,377.1,378.4,376.95,378.26,35859.0,374.9317,376.2242,374.7826,376.085,35859.0
2024-10-25 14:30:00,378.24,378.5,377.34,378.5,55664.0,376.0652,376.3237,375.1703,376.3237,55664.0
2024-10-25 15:00:00,378.4,378.44,374.94,376.21,77315.0,376.2242,376.264,372.7841,374.0468,77315.0
2024-10-25 15:30:00,376.19,377.38,375.16,375.49,203149.0,374.0269,375.2101,373.0029,373.331,203149.0
2024-10-28 09:30:00,379.55,380.71,374.54,375.48,35823.0,377.3676,378.521,372.3864,373.321,35823.0
2024-10-28 10:00:00,375.56,376.46,374.73,374.73,29222.0,373.4006,374.2954,372.5753,372.5753,29222.0
2024-10-28 10:30:00,374.68,374.77,373.39,374.49,42483.0,372.5256,372.6151,371.243,372.3367,42483.0
2024-10-28 11:00:00,374.34,375.92,374.06,374.58,30279.0,372.1876,373.7585,371.9092,372.4262,30279.0
2024-10-28 11:30:00,374.45,375.66,373.93,374.65,39945.0,372.2969,373.5,371.7799,372.4958,39945.0
2024-10-28 12:00:00,374.57,374.83,373.91,373.98,38481.0,372.4163,372.6748,371.7601,371.8296,38481.0
2024-10-28 12:30:00,373.96,373.97,372.95,373.24,18932.0,371.8098,371.8197,370.8056,371.0939,18932.0
2024-10-28 13:00:00,373.25,373.3,371.79,372.38,37970.0,371.1038,371.1536,369.6522,370.2388,37970.0
2024-10-28 13:30:00,372.28,372.38,371.09,371.43,23924.0,370.1394,370.2388,368.9563,369.2943,23924.0
2024-10-28 14:00:00,371.41,371.65,370.49,371.14,30121.0,369.2744,369.513,368.3597,369.006,30121.0
2024-10-28 14:30:00,371.25,372.19,371.1,371.86,29066.0,369.1153,370.0499,368.9662,369.7218,29066.0
2024-10-28 15:00:00,371.55,371.94,371.15,371.18,24877.0,369.4136,369.8014,369.0159,369.0457,24877.0
2024-10-28 15:30:00,371.29,372.14,370.94,371.82,118119.0,369.1551,370.0002,368.8071,369.6821,118119.0
2024-10-29 09:30:00,371.0,374.12,370.94,372.75,36137.0,368.8668,371.9688,368.8071,370.6067,36137.0
2024-10-29 10:00:00,372.97,374.49,372.15,373.59,21042.0,370.8255,372.3367,370.0102,371.4419,21042.0
2024-10-29 10:30:00,373.33,373.76,371.85,372.35,15610.0,371.1834,371.6109,369.7119,370.209,15610.0
2024-10-29 11:00:00,372.34,372.7,371.09,371.49,19125.0,370.1991,370.557,368.9563,369.354,19125.0
2024-10-29 11:30:00,371.28,372.53,371.28,372.31,13171.0,369.1452,370.388,369.1452,370.1693,13171.0
2024-10-29 12:00:00,372.49,373.28,372.46,372.58,9788.0,370.3482,371.1337,370.3184,370.4377,9788.0
2024-10-29 12:30:00,372.53,373.58,372.16,373.58,10644.0,370.388,371.4319,370.0201,371.4319,10644.0
2024-10-29 13:00:00,373.51,374.37,373.51,373.83,36740.0,371.3624,372.2174,371.3624,371.6805,36740.0
2024-10-29 13:30:00,373.74,374.4,373.71,374.33,24224.0,371.591,372.2472,371.5612,372.1776,24224.0
2024-10-29 14:00:00,374.34,374.54,373.02,373.27,19472.0,372.1876,372.3864,370.8752,371.1237,19472.0
2024-10-29 14:30:00,373.48,373.67,372.85,373.06,15238.0,371.3325,371.5214,370.7061,370.9149,15238.0
2024-10-29 15:00:00,373.03,373.06,372.1,372.36,15237.0,370.8851,370.9149,369.9605,370.219,15237.0
2024-10-29 15:30:00,372.12,372.25,370.53,371.15,66906.0,369.9803,370.1096,368.3995,369.0159,66906.0
2024-10-30 09:30:00,370.95,373.15,369.56,370.02,43729.0,368.8171,371.0044,367.4351,367.8924,43729.0
2024-10-30 10:00:00,369.86,370.94,369.52,370.53,52044.0,367.7333,368.8071,367.3953,368.3995,52044.0
2024-10-30 10:30:00,370.56,370.8,369.93,370.43,24894.0,368.4293,368.6679,367.8029,368.3001,24894.0
2024-10-30 11:00:00,370.59,370.86,369.47,369.8,21279.0,368.4591,368.7276,367.3456,367.6737,21279.0
2024-10-30 11:30:00,369.75,370.0,368.96,369.74,13122.0,367.624,367.8725,366.8385,367.614,13122.0
2024-10-30 12:00:00,369.74,370.0,369.4,369.74,17061.0,367.614,367.8725,367.276,367.614,17061.0
2024-10-30 12:30:00,369.74,369.8,368.83,368.83,8367.0,367.614,367.6737,366.7093,366.7093,8367.0
2024-10-30 13:00:00,368.81,369.55,368.8,368.99,12524.0,366.6894,367.4251,366.6794,366.8683,12524.0
2024-10-30 13:30:00,368.82,369.6,368.34,368.84,28460.0,366.6993,367.4748,366.2221,366.7192,28460.0
2024-10-30 14:00:00,369.06,369.37,368.56,368.88,21370.0,366.9379,367.2462,366.4408,366.759,21370.0
2024-10-30 14:30:00,368.79,369.08,368.12,368.46,28767.0,366.6695,366.9578,366.0033,366.3414,28767.0
2024-10-30 15:00:00,368.57,369.35,368.5,369.2,38826.0,366.4508,367.2263,366.3812,367.0771,38826.0
2024-10-30 15:30:00,369.19,369.62,368.83,369.55,141554.0,367.0672,367.4947,366.7093,367.4251,141554.0
2024-10-31 09:30:00,369.47,370.85,368.34,370.8,61648.0,367.3456,368.7176,366.2221,368.6679,61648.0
2024-10-31 10:00:00,370.83,372.23,370.31,371.38,51632.0,368.6978,370.0897,368.1808,369.2446,51632.0
2024-10-31 10:30:00,370.92,371.38,369.65,370.6,19539.0,368.7872,369.2446,367.5245,368.4691,19539.0
2024-10-31 11:00:00,370.36,370.75,369.93,370.23,12110.0,368.2305,368.6182,367.8029,368.1012,12110.0
2024-10-31 11:30:00,370.37,371.37,370.25,370.64,33874.0,368.2404,369.2347,368.1211,368.5089,33874.0
2024-10-31 12:00:00,370.74,371.03,370.5,370.77,15862.0,368.6083,368.8966,368.3697,368.6381,15862.0
2024-10-31 12:30:00,370.61,370.71,370.02,370.02,8568.0,368.479,368.5785,367.8924,367.8924,8568.0
2024-10-31 13:00:00,370.24,370.3,369.54,369.54,11754.0,368.1112,368.1708,367.4152,367.4152,11754.0
2024-10-31 13:30:00,369.78,370.33,369.58,370.27,19233.0,367.6538,368.2006,367.4549,368.141,19233.0
2024-10-31 14:00:00,370.27,370.42,369.78,370.05,31955.0,368.141,368.2901,367.6538,367.9222,31955.0
2024-10-31 14:30:00,370.05,370.5,369.92,369.96,27904.0,367.9222,368.3697,367.793,367.8328,27904.0
2024-10-31 15:00:00,369.81,370.0,369.03,369.16,16331.0,367.6836,367.8725,366.9081,367.0374,16331.0
2024-10-31 15:30:00,368.99,369.07,366.52,366.69,167452.0,366.8683,366.9479,364.4125,364.5816,167452.0
2024-11-01 09:30:00,365.68,367.23,363.91,366.42,29605.0,364.2508,365.7948,362.4877,364.9879,29605.0
2024-11-01 10:00:00,366.88,368.54,366.72,367.74,41980.0,365.4461,367.0996,365.2867,366.3028,41980.0
2024-11-01 10:30:00,367.8,368.32,367.27,368.15,17555.0,366.3625,366.8805,365.8346,366.7112,17555.0
2024-11-01 11:00:00,367.97,368.4,366.78,367.03,61478.0,366.5319,366.9602,365.3465,365.5955,61478.0
2024-11-01 11:30:00,367.03,367.81,366.22,366.57,15647.0,365.5955,366.3725,364.7887,365.1373,15647.0
2024-11-01 12:00:00,366.85,366.97,366.2,366.43,10479.0,365.4162,365.5358,364.7688,364.9979,10479.0
2024-11-01 12:30:00,366.35,367.2,366.35,366.65,8958.0,364.9182,365.7649,364.9182,365.217,8958.0
2024-11-01 13:00:00,366.59,366.88,366.44,366.88,5349.0,365.1573,365.4461,365.0078,365.4461,5349.0
2024-11-01 13:30:00,366.8,366.81,365.76,366.15,6114.0,365.3664,365.3764,364.3305,364.719,6114.0
2024-11-01 14:00:00,365.93,366.21,365.46,366.17,14488.0,364.4998,364.7787,364.0317,364.7389,14488.0
2024-11-01 14:30:00,366.12,366.51,365.93,366.42,15032.0,364.6891,365.0776,364.4998,364.9879,15032.0
2024-11-01 15:00:00,366.42,366.42,365.77,365.91,15011.0,364.9879,364.9879,364.3405,364.4799,15011.0
2024-11-01 15:30:00,365.79,365.79,363.99,364.21,83793.0,364.3604,364.3604,362.5674,362.7866,83793.0
2024-11-04 09:30:00,366.34,366.34,362.58,364.98,31894.0,364.9082,364.9082,361.1629,363.5535,31894.0
2024-11-04 10:00:00,364.81,364.99,362.17,362.88,15641.0,363.3842,363.5635,360.7545,361.4618,15641.0
2024-11-04 10:30:00,362.75,363.66,362.41,363.4,22950.0,361.3323,362.2387,360.9936,361.9797,22950.0
2024-11-04 11:00:00,363.4,363.87,362.78,363.11,13530.0,361.9797,362.4479,361.3621,361.6909,13530.0
2024-11-04 11:30:00,363.11,363.15,362.15,363.03,14598.0,361.6909,361.7307,360.7346,361.6112,14598.0
2024-11-04 12:00:00,363.09,364.27,362.95,363.78,35641.0,361.6709,362.8463,361.5315,362.3582,35641.0
2024-11-04 12:30:00,363.87,364.91,363.57,364.56,113466.0,362.4479,363.4838,362.1491,363.1352,113466.0
2024-11-04 13:00:00,364.56,364.82,364.08,364.36,30080.0,363.1352,363.3942,362.6571,362.936,30080.0
2024-11-04 13:30:00,364.36,365.62,364.35,365.0,17884.0,362.936,364.191,362.926,363.5735,17884.0
2024-11-04 14:00:00,364.8,365.31,364.63,364.9,15190.0,363.3743,363.8823,363.2049,363.4739,15190.0
2024-11-04 14:30:00,364.74,365.48,364.74,365.24,19849.0,363.3145,364.0516,363.3145,363.8125,19849.0
2024-11-04 15:00:00,365.18,365.82,365.04,365.36,22966.0,363.7528,364.3903,363.6133,363.9321,22966.0
2024-11-04 15:30:00,365.53,366.14,364.95,365.7,119615.0,364.1014,364.709,363.5237,364.2707,119615.0
2024-11-05 09:30:00,364.17,368.05,363.58,367.7,48013.0,362.7467,366.6115,362.159,366.2629,48013.0
2024-11-05 10:00:00,368.0,368.51,366.48,368.31,40768.0,366.5617,367.0698,365.0477,366.8705,40768.0
2024-11-05 10:30:00,368.54,369.02,366.24,367.4,26348.0,367.0996,367.5778,364.8086,365.9641,26348.0
2024-11-05 11:00:00,367.56,367.56,366.23,366.52,13834.0,366.1235,366.1235,364.7987,365.0875,13834.0
2024-11-05 11:30:00,366.45,367.19,365.93,366.11,9148.0,365.0178,365.7549,364.4998,364.6791,9148.0
2024-11-05 12:00:00,366.23,367.1,366.23,366.9,8139.0,364.7987,365.6653,364.7987,365.466,8139.0
2024-11-05 12:30:00,367.06,368.67,367.06,368.67,15394.0,365.6254,367.2291,365.6254,367.2291,15394.0
2024-11-05 13:00:00,368.56,368.73,367.36,367.67,9823.0,367.1196,367.2889,365.9242,366.233,9823.0
2024-11-05 13:30:00,367.47,368.25,367.43,368.17,8753.0,366.0338,366.8108,365.994,366.7311,8753.0
2024-11-05 14:00:00,368.17,368.77,368.07,368.3,13373.0,366.7311,367.3287,366.6315,366.8606,13373.0
2024-11-05 14:30:00,368.25,368.77,367.75,368.22,12707.0,366.8108,367.3287,366.3127,366.7809,12707.0
2024-11-05 15:00:00,368.2,368.5,367.4,367.72,20025.0,366.761,367.0598,365.9641,366.2828,20025.0
2024-11-05 15:30:00,367.73,369.0,367.27,368.79,85334.0,366.2928,367.5578,365.8346,367.3487,85334.0
2024-11-06 09:30:00,386.51,388.73,375.01,375.35,78412.0,384.9994,387.2107,373.5443,373.883,78412.0
2024-11-06 10:00:00,377.07,379.81,375.54,376.61,55519.0,375.5963,378.3256,374.0723,375.1381,55519.0
2024-11-06 10:30:00,376.57,377.59,375.38,376.91,34089.0,375.0982,376.1143,373.9129,375.4369,34089.0
2024-11-06 11:00:00,377.13,378.92,376.7,377.85,20871.0,375.6561,377.4391,375.2277,376.3732,20871.0
2024-11-06 11:30:00,378.29,378.61,377.39,378.4,15114.0,376.8115,377.1303,375.915,376.9211,15114.0
2024-11-06 12:00:00,378.12,379.45,377.32,377.46,30412.0,376.6422,377.967,375.8453,375.9848,30412.0
2024-11-06 12:30:00,377.68,379.25,377.36,379.06,41221.0,376.2039,377.7678,375.8852,377.5785,41221.0
2024-11-06 13:00:00,378.6,379.52,378.0,379.03,53108.0,377.1203,378.0367,376.5227,377.5486,53108.0
2024-11-06 13:30:00,379.03,379.33,377.52,378.05,62621.0,377.5486,377.8475,376.0445,376.5725,62621.0
2024-11-06 14:00:00,378.02,378.22,376.96,377.25,33223.0,376.5426,376.7418,375.4867,375.7756,33223.0
2024-11-06 14:30:00,377.35,379.16,377.27,378.94,50565.0,375.8752,377.6781,375.7955,377.459,50565.0
2024-11-06 15:00:00,378.94,379.6,378.27,379.03,36894.0,377.459,378.1164,376.7916,377.5486,36894.0
2024-11-06 15:30:00,379.01,381.46,378.95,381.29,209612.0,377.5287,379.9691,377.4689,379.7998,209612.0
2024-11-07 09:30:00,381.28,382.06,379.73,380.73,18897.0,379.7898,380.5668,378.2459,379.242,18897.0
2024-11-07 10:00:00,380.41,382.01,380.04,381.1,29908.0,378.9232,380.517,378.5547,379.6105,29908.0
2024-11-07 10:30:00,380.88,381.21,379.32,379.32,15169.0,379.3914,379.7201,377.8375,377.8375,15169.0
2024-11-07 11:00:00,379.69,380.31,379.4,379.4,12984.0,378.2061,378.8236,377.9172,377.9172,12984.0
2024-11-07 11:30:00,379.1,380.01,378.54,380.01,8440.0,377.6184,378.5248,377.0606,378.5248,8440.0
2024-11-07 12:00:00,379.93,381.16,379.93,380.98,10796.0,378.4451,379.6703,378.4451,379.491,10796.0
2024-11-07 12:30:00,381.04,381.14,379.47,379.71,16552.0,379.5508,379.6504,377.9869,378.226,16552.0
2024-11-07 13:00:00,380.0,380.55,379.71,380.4,23811.0,378.5148,379.0627,378.226,378.9133,23811.0
2024-11-07 13:30:00,380.16,381.6,380.16,380.96,11225.0,378.6742,380.1086,378.6742,379.4711,11225.0
2024-11-07 14:00:00,380.96,381.7,380.61,381.28,12314.0,379.4711,380.2082,379.1225,379.7898,12314.0
2024-11-07 14:30:00,381.1,381.9,380.71,381.0,17429.0,379.6105,380.4074,379.2221,379.5109,17429.0
2024-11-07 15:00:00,381.0,381.19,379.84,379.94,13032.0,379.5109,379.7002,378.3555,378.4551,13032.0
2024-11-07 15:30:00,379.94,380.44,378.79,379.52,78169.0,378.4551,378.9531,377.3096,378.0367,78169.0
2024-11-08 09:30:00,381.09,386.22,379.04,386.22,38436.0,379.6006,384.7105,377.5586,384.7105,38436.0
2024-11-08 10:00:00,386.19,386.96,383.5,384.25,29055.0,384.6807,385.4476,382.0012,382.7482,29055.0
2024-11-08 10:30:00,384.61,386.77,384.61,386.08,27661.0,383.1068,385.2584,383.1068,384.5711,27661.0
2024-11-08 11:00:00,386.02,386.35,384.77,384.78,19845.0,384.5113,384.84,383.2662,383.2762,19845.0
2024-11-08 11:30:00,384.7,385.32,384.17,384.39,12825.0,383.1965,383.8141,382.6685,382.8877,12825.0
2024-11-08 12:00:00,384.8,385.46,384.42,385.46,16939.0,383.2961,383.9535,382.9176,383.9535,16939.0
2024-11-08 12:30:00,385.29,385.85,385.07,385.07,12848.0,383.7842,384.342,383.565,383.565,12848.0
2024-11-08 13:00:00,385.07,385.69,385.07,385.53,13204.0,383.565,384.1826,383.565,384.0232,13204.0
2024-11-08 13:30:00,385.54,385.78,384.35,384.35,33555.0,384.0332,384.2723,382.8478,382.8478,33555.0
2024-11-08 14:00:00,384.57,384.64,383.98,384.27,8397.0,383.067,383.1367,382.4793,382.7682,8397.0
2024-11-08 14:30:00,384.34,384.81,383.96,384.06,10706.0,382.8379,383.306,382.4594,382.559,10706.0
2024-11-08 15:00:00,384.06,384.25,383.79,384.01,19758.0,382.559,382.7482,382.29,382.5092,19758.0
2024-11-08 15:30:00,384.0,384.0,383.04,383.8,61175.0,382.4992,382.4992,381.543,382.3,61175.0
2024-11-11 09:30:00,384.14,387.8,383.99,387.63,26435.0,382.6387,386.2844,382.4893,386.115,26435.0
2024-11-11 10:00:00,387.8,388.47,384.69,386.39,29060.0,386.2844,386.9517,383.1865,384.8799,29060.0
2024-11-11 10:30:00,386.39,386.59,385.25,386.02,21092.0,384.8799,385.0791,383.7443,384.5113,21092.0
2024-11-11 11:00:00,385.96,386.24,384.35,384.79,11547.0,384.4516,384.7305,382.8478,383.2861,11547.0
2024-11-11 11:30:00,384.87,386.1,384.63,385.21,38195.0,383.3658,384.591,383.1267,383.7045,38195.0
2024-11-11 12:00:00,385.13,385.97,385.13,385.29,16816.0,383.6248,384.4615,383.6248,383.7842,16816.0
2024-11-11 12:30:00,385.3,385.3,384.48,384.67,7304.0,383.7941,383.7941,382.9773,383.1666,7304.0
2024-11-11 13:00:00,384.66,384.92,384.34,384.34,19248.0,383.1566,383.4156,382.8379,382.8379,19248.0
2024-11-11 13:30:00,384.31,384.96,383.95,384.66,7745.0,382.808,383.4555,382.4494,383.1566,7745.0
2024-11-11 14:00:00,384.64,384.88,383.98,384.88,7583.0,383.1367,383.3758,382.4793,383.3758,7583.0
2024-11-11 14:30:00,384.86,385.42,384.32,385.35,13526.0,383.3559,383.9137,382.818,383.8439,13526.0
2024-11-11 15:00:00,385.23,385.36,383.45,383.49,28036.0,383.7244,383.8539,381.9514,381.9912,28036.0
2024-11-11 15:30:00,383.58,383.83,382.76,383.36,74866.0,382.0809,382.3299,381.2641,381.8617,74866.0
2024-11-12 09:30:00,385.07,386.42,383.62,384.27,38162.0,383.565,384.9098,382.1207,382.7682,38162.0
2024-11-12 10:00:00,384.27,384.97,383.83,384.41,17806.0,382.7682,383.4654,382.3299,382.9076,17806.0
2024-11-12 10:30:00,384.41,384.41,383.23,383.34,33645.0,382.9076,382.9076,381.7322,381.8418,33645.0
2024-11-12 11:00:00,383.23,385.32,382.27,384.4,25585.0,381.7322,383.8141,380.776,382.8976,25585.0
2024-11-12 11:30:00,384.24,384.24,383.11,383.66,10926.0,382.7383,382.7383,381.6127,382.1605,10926.0
2024-11-12 12:00:00,383.61,385.05,383.28,384.64,16116.0,382.1107,383.5451,381.782,383.1367,16116.0
2024-11-12 12:30:00,384.78,385.19,384.41,384.5,16204.0,383.2762,383.6846,382.9076,382.9973,16204.0
2024-11-12 13:00:00,384.41,384.78,383.66,384.55,16366.0,382.9076,383.2762,382.1605,383.0471,16366.0
2024-11-12 13:30:00,384.63,385.7,384.63,385.29,18952.0,383.1267,384.1926,383.1267,383.7842,18952.0
2024-11-12 14:00:00,385.28,386.59,385.27,386.3,20174.0,383.7742,385.0791,383.7642,384.7902,20174.0
2024-11-12 14:30:00,386.37,386.87,386.18,386.6,23579.0,384.8599,385.358,384.6707,385.089,23579.0
2024-11-12 15:00:00,386.58,386.58,384.53,384.61,26473.0,385.0691,385.0691,383.0271,383.1068,26473.0
2024-11-12 15:30:00,384.7,385.06,383.61,383.64,101613.0,383.1965,383.5551,382.1107,382.1406,101613.0
2024-11-13 09:30:00,382.03,384.5,381.95,384.45,12738.0,380.5369,382.9973,380.4572,382.9475,12738.0
2024-11-13 10:00:00,384.03,384.48,383.12,383.48,16653.0,382.5291,382.9773,381.6227,381.9812,16653.0
2024-11-13 10:30:00,383.2,384.53,383.2,384.37,13181.0,381.7023,383.0271,381.7023,382.8678,13181.0
2024-11-13 11:00:00,384.53,384.74,383.96,384.74,50779.0,383.0271,383.2363,382.4594,383.2363,50779.0
2024-11-13 11:30:00,384.9,386.34,384.73,386.13,10211.0,383.3957,384.8301,383.2264,384.6209,10211.0
2024-11-13 12:00:00,386.14,386.52,385.43,385.94,30423.0,384.6308,385.0094,383.9236,384.4316,30423.0
2024-11-13 12:30:00,385.76,386.8,385.76,386.8,21652.0,384.2523,385.2883,384.2523,385.2883,21652.0
2024-11-13 13:00:00,386.81,387.13,386.37,386.57,9465.0,385.2982,385.617,384.8599,385.0592,9465.0
2024-11-13 13:30:00,386.56,387.05,386.16,386.56,8558.0,385.0492,385.5373,384.6508,385.0492,8558.0
2024-11-13 14:00:00,386.76,387.51,386.54,387.51,7475.0,385.2484,385.9955,385.0293,385.9955,7475.0
2024-11-13 14:30:00,387.51,387.65,386.8,387.36,17207.0,385.9955,386.1349,385.2883,385.8461,17207.0
2024-11-13 15:00:00,387.43,387.9,387.38,387.68,25196.0,385.9158,386.384,385.866,386.1648,25196.0
2024-11-13 15:30:00,387.47,387.93,386.77,386.8,62883.0,385.9556,386.4139,385.2584,385.2883,62883.0
2024-11-14 09:30:00,383.86,384.63,381.34,383.35,42001.0,382.3598,383.1267,379.8496,381.8518,42001.0
2024-11-14 10:00:00,383.68,383.68,379.71,381.1,61168.0,382.1805,382.1805,378.226,379.6105,61168.0
2024-11-14 10:30:00,381.09,381.49,379.34,379.39,52094.0,379.6006,379.999,377.8574,377.9072,52094.0
2024-11-14 11:00:00,379.35,380.08,378.75,379.66,27683.0,377.8674,378.5945,377.2697,378.1762,27683.0
2024-11-14 11:30:00,379.59,379.74,377.64,378.16,25464.0,378.1064,378.2559,376.1641,376.682,25464.0
2024-11-14 12:00:00,378.02,378.64,377.66,377.76,16208.0,376.5426,377.1602,376.184,376.2836,16208.0
2024-11-14 12:30:00,377.7,378.41,377.33,377.65,16887.0,376.2238,376.9311,375.8553,376.174,16887.0
2024-11-14 13:00:00,377.74,378.58,377.66,378.04,19199.0,376.2637,377.1004,376.184,376.5625,19199.0
2024-11-14 13:30:00,377.88,377.88,377.17,377.19,17691.0,376.4031,376.4031,375.6959,375.7158,17691.0
2024-11-14 14:00:00,377.26,378.19,377.26,377.98,17049.0,375.7856,376.7119,375.7856,376.5027,17049.0
2024-11-14 14:30:00,377.98,378.22,377.19,377.44,19641.0,376.5027,376.7418,375.7158,375.9648,19641.0
2024-11-14 15:00:00,377.36,378.3,376.65,377.78,32230.0,375.8852,376.8215,375.1779,376.3035,32230.0
2024-11-14 15:30:00,377.87,378.36,376.08,376.33,110851.0,376.3932,376.8813,374.6102,374.8592,110851.0
2024-11-15 09:30:00,376.58,380.42,376.58,378.53,92679.0,375.1082,378.9332,375.1082,377.0506,92679.0
2024-11-15 10:00:00,378.54,380.87,377.74,380.18,18022.0,377.0606,379.3814,376.2637,378.6941,18022.0
2024-11-15 10:30:00,380.12,380.14,378.29,379.43,49904.0,378.6344,378.6543,376.8115,377.9471,49904.0
2024-11-15 11:00:00,379.53,381.74,379.25,380.89,63851.0,378.0467,380.248,377.7678,379.4014,63851.0
2024-11-15 11:30:00,380.82,381.49,379.94,380.81,52786.0,379.3316,379.999,378.4551,379.3217,52786.0
2024-11-15 12:00:00,380.81,381.29,379.86,379.93,36026.0,379.3217,379.7998,378.3754,378.4451,36026.0
2024-11-15 12:30:00,379.75,379.83,378.12,379.51,34167.0,378.2658,378.3455,376.6422,378.0268,34167.0
2024-11-15 13:00:00,379.35,379.88,379.04,379.39,7465.0,377.8674,378.3953,377.5586,377.9072,7465.0
2024-11-15 13:30:00,379.23,379.31,378.59,378.97,8270.0,377.7479,377.8275,377.1104,377.4889,8270.0
2024-11-15 14:00:00,378.91,379.25,377.8,377.8,10087.0,377.4291,377.7678,376.3234,376.3234,10087.0
2024-11-15 14:30:00,377.64,378.59,377.53,378.01,9680.0,376.1641,377.1104,376.0545,376.5326,9680.0
2024-11-15 15:00:00,377.92,378.18,377.1,377.92,19487.0,376.443,376.702,375.6262,376.443,19487.0
2024-11-15 15:30:00,377.88,380.16,377.85,379.35,160082.0,376.4031,378.6742,376.3732,377.8674,160082.0
2024-11-18 09:30:00,377.0,380.0,376.27,378.61,20775.0,375.5266,378.5148,374.7994,377.1303,20775.0
2024-11-18 10:00:00,378.52,379.79,378.09,378.59,13885.0,377.0406,378.3057,376.6123,377.1104,13885.0
2024-11-18 10:30:00,378.6,379.04,377.89,378.58,12457.0,377.1203,377.5586,376.4131,377.1004,12457.0
2024-11-18 11:00:00,378.67,379.3,377.31,378.59,15703.0,377.19,377.8176,375.8354,377.1104,15703.0
2024-11-18 11:30:00,378.83,379.76,378.57,379.61,9629.0,377.3494,378.2758,377.0904,378.1264,9629.0
2024-11-18 12:00:00,379.7,380.22,379.49,380.18,8428.0,378.216,378.734,378.0068,378.6941,8428.0
2024-11-18 12:30:00,380.04,380.84,379.67,380.02,14253.0,378.5547,379.3516,378.1861,378.5348,14253.0
2024-11-18 13:00:00,380.32,380.33,379.16,379.75,8470.0,378.8336,378.8436,377.6781,378.2658,8470.0
2024-11-18 13:30:00,379.98,380.13,378.77,379.79,13934.0,378.4949,378.6443,377.2897,378.3057,13934.0
2024-11-18 14:00:00,379.87,380.47,379.84,380.35,20532.0,378.3854,378.983,378.3555,378.8635,20532.0
2024-11-18 14:30:00,380.34,380.89,380.01,380.53,19132.0,378.8535,379.4014,378.5248,379.0428,19132.0
2024-11-18 15:00:00,380.63,380.98,379.58,379.87,22157.0,379.1424,379.491,378.0965,378.3854,22157.0
2024-11-18 15:30:00,379.81,381.0,379.7,380.47,156048.0,378.3256,379.5109,378.216,378.983,156048.0
2024-11-19 09:30:00,378.63,381.31,377.27,377.48,20161.0,377.1502,379.8197,375.7955,376.0047,20161.0
2024-11-19 10:00:00,377.48,378.82,377.05,378.2,11233.0,376.0047,377.3395,375.5764,376.7219,11233.0
2024-11-19 10:30:00,378.2,378.92,377.63,378.27,12215.0,376.7219,377.4391,376.1541,376.7916,12215.0
2024-11-19 11:00:00,378.08,378.33,376.99,378.28,25159.0,376.6023,376.8514,375.5166,376.8016,25159.0
2024-11-19 11:30:00,378.13,378.53,377.69,377.94,12116.0,376.6522,377.0506,376.2139,376.4629,12116.0
2024-11-19 12:00:00,377.94,378.07,377.37,378.01,11386.0,376.4629,376.5924,375.8951,376.5326,11386.0
2024-11-19 12:30:00,378.01,378.81,377.91,378.79,7042.0,376.5326,377.3295,376.433,377.3096,7042.0
2024-11-19 13:00:00,378.6,379.04,378.3,378.44,12634.0,377.1203,377.5586,376.8215,376.9609,12634.0
2024-11-19 13:30:00,378.44,379.72,378.13,379.52,10291.0,376.9609,378.2359,376.6522,378.0367,10291.0
2024-11-19 14:00:00,379.15,379.59,378.8,379.12,8401.0,377.6682,378.1064,377.3195,377.6383,8401.0
2024-11-19 14:30:00,379.08,379.18,377.97,378.44,8678.0,377.5984,377.698,376.4928,376.9609,8678.0
2024-11-19 15:00:00,378.47,378.67,377.63,377.9,20283.0,376.9908,377.19,376.1541,376.4231,20283.0
2024-11-19 15:30:00,377.89,379.3,377.87,379.19,61645.0,376.4131,377.8176,376.3932,377.708,61645.0
2024-11-20 09:30:00,381.85,381.85,376.93,378.76,23054.0,380.3576,380.3576,375.4568,377.2797,23054.0
2024-11-20 10:00:00,378.85,379.35,377.43,378.75,17919.0,377.3693,377.8674,375.9549,377.2697,17919.0
2024-11-20 10:30:00,378.69,378.81,376.49,377.17,14414.0,377.21,377.3295,375.0186,375.6959,14414.0
2024-11-20 11:00:00,377.03,377.3,375.71,375.79,19365.0,375.5565,375.8254,374.2416,374.3213,19365.0
2024-11-20 11:30:00,375.55,377.93,375.47,377.55,10781.0,374.0822,376.4529,374.0025,376.0744,10781.0
2024-11-20 12:00:00,377.73,377.89,377.54,377.69,8927.0,376.2537,376.4131,376.0645,376.2139,8927.0
2024-11-20 12:30:00,377.69,378.4,377.37,377.97,12567.0,376.2139,376.9211,375.8951,376.4928,12567.0
2024-11-20 13:00:00,377.97,378.37,377.83,378.17,15458.0,376.4928,376.8912,376.3533,376.692,15458.0
2024-11-20 13:30:00,378.17,378.23,377.78,378.01,11216.0,376.692,376.7518,376.3035,376.5326,11216.0
2024-11-20 14:00:00,378.15,378.16,377.33,378.16,16287.0,376.6721,376.682,375.8553,376.682,16287.0
2024-11-20 14:30:00,377.99,378.32,377.7,378.04,23786.0,376.5127,376.8414,376.2238,376.5625,23786.0
2024-11-20 15:00:00,377.91,378.8,377.34,378.18,22078.0,376.433,377.3195,375.8652,376.702,22078.0
2024-11-20 15:30:00,378.66,380.57,378.59,380.06,71098.0,377.1801,379.0826,377.1104,378.5746,71098.0
2024-11-21 09:30:00,381.69,381.69,377.97,379.7,15987.0,380.1982,380.1982,376.4928,378.216,15987.0
2024-11-21 10:00:00,379.5,380.2,378.65,379.65,38605.0,378.0168,378.7141,377.1701,378.1662,38605.0
2024-11-21 10:30:00,379.54,381.25,379.4,380.96,20758.0,378.0566,379.76,377.9172,379.4711,20758.0
2024-11-21 11:00:00,381.16,381.88,381.16,381.31,6853.0,379.6703,380.3875,379.6703,379.8197,6853.0
2024-11-21 11:30:00,381.21,382.98,381.09,382.85,17605.0,379.7201,381.4832,379.6006,381.3537,17605.0
2024-11-21 12:00:00,382.7,382.7,381.54,382.58,18373.0,381.2043,381.2043,380.0488,381.0848,18373.0
2024-11-21 12:30:00,382.48,383.01,382.09,382.63,12832.0,380.9852,381.5131,380.5967,381.1346,12832.0
2024-11-21 13:00:00,382.39,383.16,382.39,382.95,7245.0,380.8955,381.6625,380.8955,381.4533,7245.0
2024-11-21 13:30:00,383.06,383.27,382.58,382.69,15496.0,381.5629,381.7721,381.0848,381.1943,15496.0
2024-11-21 14:00:00,382.68,382.93,382.46,382.9,10271.0,381.1844,381.4334,380.9652,381.4035,10271.0
2024-11-21 14:30:00,382.92,382.98,382.05,382.72,13206.0,381.4234,381.4832,380.5568,381.2242,13206.0
2024-11-21 15:00:00,382.78,383.28,382.4,382.58,19966.0,381.284,381.782,380.9055,381.0848,19966.0
2024-11-21 15:30:00,382.54,383.39,382.12,382.48,81891.0,381.0449,381.8916,380.6266,380.9852,81891.0
2024-11-22 09:30:00,383.28,387.03,383.24,385.79,26721.0,381.782,385.5174,381.7422,384.2822,26721.0
2024-11-22 10:00:00,386.45,386.45,384.15,384.63,50930.0,384.9396,384.9396,382.6486,383.1267,50930.0
2024-11-22 10:30:00,385.14,385.95,384.71,385.75,9263.0,383.6348,384.4416,383.2064,384.2424,9263.0
2024-11-22 11:00:00,385.64,385.98,385.11,385.69,12096.0,384.1328,384.4715,383.6049,384.1826,12096.0
2024-11-22 11:30:00,385.95,385.95,385.02,385.46,14773.0,384.4416,384.4416,383.5152,383.9535,14773.0
2024-11-22 12:00:00,385.53,386.99,385.52,386.96,12021.0,384.0232,385.4775,384.0133,385.4476,12021.0
2024-11-22 12:30:00,386.96,386.96,386.4,386.56,9517.0,385.4476,385.4476,384.8898,385.0492,9517.0
2024-11-22 13:00:00,386.78,387.16,386.47,386.56,9088.0,385.2683,385.6469,384.9596,385.0492,9088.0
2024-11-22 13:30:00,386.63,387.3,386.55,387.3,9565.0,385.1189,385.7863,385.0392,385.7863,9565.0
2024-11-22 14:00:00,387.3,387.37,386.39,386.88,11072.0,385.7863,385.856,384.8799,385.368,11072.0
2024-11-22 14:30:00,387.02,387.3,386.34,386.37,27200.0,385.5074,385.7863,384.8301,384.8599,27200.0
2024-11-22 15:00:00,386.15,386.38,385.14,385.79,28229.0,384.6408,384.8699,383.6348,384.2822,28229.0
2024-11-22 15:30:00,385.95,386.77,385.91,386.21,64400.0,384.4416,385.2584,384.4017,384.7006,64400.0
2024-11-25 09:30:00,386.46,388.83,386.14,388.83,27101.0,384.9496,387.3103,384.6308,387.3103,27101.0
2024-11-25 10:00:00,389.0,390.32,388.9,390.32,29652.0,387.4797,388.7945,387.3801,388.7945,29652.0
2024-11-25 10:30:00,390.32,390.32,388.13,388.13,32816.0,388.7945,388.7945,386.6131,386.6131,32816.0
2024-11-25 11:00:00,388.25,388.25,386.49,386.49,17638.0,386.7326,386.7326,384.9795,384.9795,17638.0
2024-11-25 11:30:00,386.22,387.81,386.21,387.63,13213.0,384.7105,386.2943,384.7006,386.115,13213.0
2024-11-25 12:00:00,387.63,388.82,387.4,388.47,17601.0,386.115,387.3004,385.8859,386.9517,17601.0
2024-11-25 12:30:00,388.29,388.41,387.17,387.75,8147.0,386.7724,386.892,385.6568,386.2346,8147.0
2024-11-25 13:00:00,387.79,388.43,387.79,388.11,18996.0,386.2744,386.9119,386.2744,386.5931,18996.0
2024-11-25 13:30:00,388.17,389.19,387.96,389.18,12950.0,386.6529,387.6689,386.4437,387.659,12950.0
2024-11-25 14:00:00,389.05,389.5,388.05,388.41,21831.0,387.5295,387.9777,386.5334,386.892,21831.0
2024-11-25 14:30:00,388.41,388.67,387.55,387.98,21979.0,386.892,387.151,386.0353,386.4637,21979.0
2024-11-25 15:00:00,387.98,388.02,387.11,387.7,31436.0,386.4637,386.5035,385.5971,386.1848,31436.0
2024-11-25 15:30:00,387.67,390.73,387.35,389.95,209167.0,386.1549,389.2029,385.8361,388.426,209167.0
2024-11-26 09:30:00,390.0,392.26,385.18,385.84,62560.0,388.4758,390.7269,383.6746,384.332,62560.0
2024-11-26 10:00:00,386.12,386.43,383.37,384.53,35496.0,384.6109,384.9197,381.8717,383.0271,35496.0
2024-11-26 10:30:00,384.46,386.13,383.8,386.1,29177.0,382.9574,384.6209,382.3,384.591,29177.0
2024-11-26 11:00:00,386.16,388.39,385.8,388.35,94134.0,384.6508,386.8721,384.2922,386.8322,94134.0
2024-11-26 11:30:00,388.69,388.69,387.2,387.45,20687.0,387.1709,387.1709,385.6867,385.9357,20687.0
2024-11-26 12:00:00,387.43,388.57,387.29,388.08,17131.0,385.9158,387.0514,385.7764,386.5633,17131.0
2024-11-26 12:30:00,388.38,388.93,388.28,388.51,21472.0,386.8621,387.4099,386.7625,386.9916,21472.0
2024-11-26 13:00:00,388.55,388.55,387.78,388.54,21435.0,387.0314,387.0314,386.2644,387.0215,21435.0
2024-11-26 13:30:00,388.61,389.2,388.05,389.12,16201.0,387.0912,387.6789,386.5334,387.5992,16201.0
2024-11-26 14:00:00,389.14,389.29,388.36,389.17,12302.0,387.6191,387.7685,386.8422,387.649,12302.0
2024-11-26 14:30:00,389.17,389.77,389.16,389.5,9295.0,387.649,388.2467,387.639,387.9777,9295.0
2024-11-26 15:00:00,389.5,390.62,389.01,390.49,15254.0,387.9777,389.0933,387.4896,388.9638,15254.0
2024-11-26 15:30:00,390.31,390.74,389.59,390.19,84679.0,388.7845,389.2129,388.0674,388.665,84679.0
2024-11-27 09:30:00,390.67,393.73,389.1,393.73,29034.0,389.1431,392.1912,387.5793,392.1912,29034.0
2024-11-27 10:00:00,393.41,394.82,393.12,394.42,17776.0,391.8724,393.2769,391.5836,392.8785,17776.0
2024-11-27 10:30:00,394.65,395.33,393.46,393.75,16159.0,393.1076,393.7849,391.9222,392.2111,16159.0
2024-11-27 11:00:00,393.75,395.14,393.39,394.5,15115.0,392.2111,393.5957,391.8525,392.9582,15115.0
2024-11-27 11:30:00,394.48,394.65,393.38,393.85,18733.0,392.9383,393.1076,391.8426,392.3107,18733.0
2024-11-27 12:00:00,393.94,394.47,393.12,393.93,33368.0,392.4004,392.9283,391.5836,392.3904,33368.0
2024-11-27 12:30:00,393.92,394.94,393.69,394.49,8058.0,392.3804,393.3965,392.1513,392.9482,8058.0
2024-11-27 13:00:00,394.32,394.4,394.07,394.13,4036.0,392.7789,392.8586,392.5299,392.5896,4036.0
2024-11-27 13:30:00,394.02,394.14,393.57,393.77,12576.0,392.4801,392.5996,392.0318,392.231,12576.0
2024-11-27 14:00:00,393.82,393.99,392.85,393.13,9081.0,392.2808,392.4502,391.3146,391.5935,9081.0
2024-11-27 14:30:00,393.29,394.04,393.09,393.49,11433.0,391.7529,392.5,391.5537,391.9521,11433.0
2024-11-27 15:00:00,393.48,393.85,392.85,393.44,40505.0,391.9422,392.3107,391.3146,391.9023,40505.0
2024-11-27 15:30:00,393.27,394.0,393.19,393.31,72394.0,391.733,392.4601,391.6533,391.7728,72394.0
2024-11-29 09:30:00,391.99,394.59,391.3,392.58,24093.0,390.458,393.0478,389.7707,391.0457,24093.0
2024-11-29 10:00:00,392.38,393.11,391.42,392.32,26327.0,390.8465,391.5736,389.8902,390.7867,26327.0
2024-11-29 10:30:00,391.97,392.24,391.45,391.84,15613.0,390.4381,390.707,389.9201,390.3086,15613.0
2024-11-29 11:00:00,391.66,392.0,390.65,391.63,24408.0,390.1293,390.4679,389.1232,390.0994,24408.0
2024-11-29 11:30:00,391.8,392.13,391.32,391.73,9980.0,390.2687,390.5974,389.7906,390.199,9980.0
2024-11-29 12:00:00,391.88,392.83,391.67,392.21,17229.0,390.3484,391.2947,390.1392,390.6771,17229.0
2024-11-29 12:30:00,392.14,392.88,391.64,391.64,49645.0,390.6074,391.3445,390.1094,390.1094,49645.0
2024-12-02 09:30:00,392.0,392.3,386.68,387.33,26439.0,390.4679,390.7668,385.1687,385.8162,26439.0
2024-12-02 10:00:00,387.33,387.48,385.86,386.97,26951.0,385.8162,385.9656,384.3519,385.4576,26951.0
2024-12-02 10:30:00,387.3,387.64,386.4,386.4,21960.0,385.7863,386.125,384.8898,384.8898,21960.0
2024-12-02 11:00:00,386.6,387.36,386.34,387.01,19728.0,385.089,385.8461,384.8301,385.4974,19728.0
2024-12-02 11:30:00,387.33,387.4,385.9,386.69,15201.0,385.8162,385.8859,384.3918,385.1787,15201.0
2024-12-02 12:00:00,386.81,387.3,386.44,387.05,9828.0,385.2982,385.7863,384.9297,385.5373,9828.0
2024-12-02 12:30:00,387.03,387.69,386.72,387.35,19755.0,385.5174,386.1748,385.2086,385.8361,19755.0
2024-12-02 13:00:00,387.42,387.8,387.36,387.77,13373.0,385.9058,386.2844,385.8461,386.2545,13373.0
2024-12-02 13:30:00,387.69,388.27,387.69,387.92,67718.0,386.1748,386.7525,386.1748,386.4039,67718.0
2024-12-02 14:00:00,387.94,387.94,386.92,387.33,37935.0,386.4238,386.4238,385.4078,385.8162,37935.0
2024-12-02 14:30:00,387.49,387.6,387.23,387.36,21175.0,385.9756,386.0851,385.7166,385.8461,21175.0
2024-12-02 15:00:00,387.42,388.01,386.87,388.0,24773.0,385.9058,386.4935,385.358,386.4836,24773.0
2024-12-02 15:30:00,387.87,388.15,386.82,387.5,140253.0,386.3541,386.633,385.3082,385.9855,140253.0
2024-12-03 09:30:00,388.89,389.93,383.48,385.15,73857.0,387.3701,388.406,381.9812,383.6447,73857.0
2024-12-03 10:00:00,385.11,387.26,384.76,386.59,22105.0,383.6049,385.7465,383.2562,385.0791,22105.0
2024-12-03 10:30:00,386.65,388.31,385.74,386.99,159187.0,385.1389,386.7924,384.2324,385.4775,159187.0
2024-12-03 11:00:00,386.68,387.05,385.69,385.9,21920.0,385.1687,385.5373,384.1826,384.3918,21920.0
2024-12-03 11:30:00,385.82,386.55,384.94,385.8,19358.0,384.3121,385.0392,383.4355,384.2922,19358.0
2024-12-03 12:00:00,385.84,386.16,385.45,385.49,28131.0,384.332,384.6508,383.9435,383.9834,28131.0
2024-12-03 12:30:00,385.73,385.99,384.53,384.66,17693.0,384.2224,384.4814,383.0271,383.1566,17693.0
2024-12-03 13:00:00,384.79,385.98,384.38,385.98,279802.0,383.2861,384.4715,382.8777,384.4715,279802.0
2024-12-03 13:30:00,385.98,386.83,385.8,386.17,12740.0,384.4715,385.3182,384.2922,384.6607,12740.0
2024-12-03 14:00:00,386.02,386.91,385.92,386.84,12123.0,384.5113,385.3978,384.4117,385.3281,12123.0
2024-12-03 14:30:00,386.85,386.98,386.06,386.4,67842.0,385.3381,385.4676,384.5512,384.8898,67842.0
2024-12-03 15:00:00,386.38,386.64,385.43,385.44,58593.0,384.8699,385.1289,383.9236,383.9336,58593.0
2024-12-03 15:30:00,385.43,385.96,384.35,385.56,152840.0,383.9236,384.4516,382.8478,384.0531,152840.0
2024-12-04 09:30:00,384.28,386.19,382.76,386.19,29315.0,382.7781,384.6807,381.2641,384.6807,29315.0
2024-12-04 10:00:00,385.91,385.92,383.92,384.02,28261.0,384.4017,384.4117,382.4195,382.5191,28261.0
2024-12-04 10:30:00,384.0,384.6,382.04,383.09,29224.0,382.4992,383.0969,380.5469,381.5928,29224.0
2024-12-04 11:00:00,383.04,385.0,382.6,383.8,61465.0,381.543,383.4953,381.1047,382.3,61465.0
2024-12-04 11:30:00,383.87,384.89,383.73,384.35,42076.0,382.3697,383.3857,382.2303,382.8478,42076.0
2024-12-04 12:00:00,384.28,384.76,384.16,384.49,31636.0,382.7781,383.2562,382.6586,382.9873,31636.0
2024-12-04 12:30:00,384.76,384.76,383.87,384.18,9047.0,383.2562,383.2562,382.3697,382.6785,9047.0
2024-12-04 13:00:00,384.49,384.49,383.56,383.56,7736.0,382.9873,382.9873,382.0609,382.0609,7736.0
2024-12-04 13:30:00,383.5,383.6,382.25,382.35,40519.0,382.0012,382.1008,380.7561,380.8557,40519.0
2024-12-04 14:00:00,382.24,382.68,382.16,382.38,42436.0,380.7461,381.1844,380.6664,380.8855,42436.0
2024-12-04 14:30:00,382.24,383.72,382.18,383.63,25251.0,380.7461,382.2203,380.6863,382.1307,25251.0
2024-12-04 15:00:00,383.66,383.72,382.14,382.42,33378.0,382.1605,382.2203,380.6465,380.9254,33378.0
2024-12-04 15:30:00,382.31,383.2,381.52,382.05,134014.0,380.8158,381.7023,380.0289,380.5568,134014.0
2024-12-05 09:30:00,382.51,382.54,379.74,381.12,31480.0,381.015,381.0449,378.2559,379.6305,31480.0
2024-12-05 10:00:00,381.46,381.75,379.69,379.81,24685.0,379.9691,380.258,378.2061,378.3256,24685.0
2024-12-05 10:30:00,379.65,380.87,379.22,379.5,22019.0,378.1662,379.3814,377.7379,378.0168,22019.0
2024-12-05 11:00:00,379.45,379.63,378.48,379.5,13112.0,377.967,378.1463,377.0008,378.0168,13112.0
2024-12-05 11:30:00,379.59,380.39,379.38,379.94,12196.0,378.1064,378.9033,377.8973,378.4551,12196.0
2024-12-05 12:00:00,379.8,379.95,379.17,379.41,8503.0,378.3156,378.465,377.6881,377.9272,8503.0
2024-12-05 12:30:00,379.18,379.71,379.03,379.54,10232.0,377.698,378.226,377.5486,378.0566,10232.0
2024-12-05 13:00:00,379.38,380.04,379.38,380.04,4736.0,377.8973,378.5547,377.8973,378.5547,4736.0
2024-12-05 13:30:00,379.9,380.27,379.78,380.27,7039.0,378.4152,378.7838,378.2957,378.7838,7039.0
2024-12-05 14:00:00,380.05,380.95,379.82,380.61,19351.0,378.5646,379.4611,378.3355,379.1225,19351.0
2024-12-05 14:30:00,380.58,381.05,380.53,380.81,18369.0,379.0926,379.5607,379.0428,379.3217,18369.0
2024-12-05 15:00:00,380.75,380.75,379.89,380.5,17063.0,379.2619,379.2619,378.4053,379.0129,17063.0
2024-12-05 15:30:00,380.6,381.07,379.44,379.84,67951.0,379.1125,379.5807,377.957,378.3555,67951.0
2024-12-06 09:30:00,378.72,381.82,378.3,380.05,93000.0,377.2398,380.3277,376.8215,378.5646,93000.0
2024-12-06 10:00:00,380.05,380.59,379.23,380.0,23474.0,378.5646,379.1025,377.7479,378.5148,23474.0
2024-12-06 10:30:00,379.83,380.11,379.03,379.91,13622.0,378.3455,378.6244,377.5486,378.4252,13622.0
2024-12-06 11:00:00,379.85,380.05,378.6,378.65,18880.0,378.3654,378.5646,377.1203,377.1701,18880.0
2024-12-06 11:30:00,378.67,379.55,378.56,378.84,13322.0,377.19,378.0666,377.0805,377.3594,13322.0
2024-12-06 12:00:00,378.51,378.51,377.33,377.85,8231.0,377.0307,377.0307,375.8553,376.3732,8231.0
2024-12-06 12:30:00,377.87,378.01,377.24,377.36,14495.0,376.3932,376.5326,375.7656,375.8852,14495.0
2024-12-06 13:00:00,377.36,378.69,377.26,378.08,11031.0,375.8852,377.21,375.7856,376.6023,11031.0
2024-12-06 13:30:00,378.06,379.44,377.95,379.12,15353.0,376.5824,377.957,376.4729,377.6383,15353.0
2024-12-06 14:00:00,378.9,378.98,378.42,378.73,11885.0,377.4191,377.4988,376.941,377.2498,11885.0
2024-12-06 14:30:00,378.6,378.69,378.23,378.25,5768.0,377.1203,377.21,376.7518,376.7717,5768.0
2024-12-06 15:00:00,378.18,379.12,378.12,378.89,14612.0,376.702,377.6383,376.6422,377.4092,14612.0
2024-12-06 15:30:00,378.88,379.05,377.89,377.9,93838.0,377.3992,377.5686,376.4131,376.4231,93838.0
2024-12-09 09:30:00,374.85,376.46,367.15,371.01,193898.0,373.385,374.9887,365.7151,369.56,193898.0
2024-12-09 10:00:00,370.99,371.14,368.54,370.62,53049.0,369.5401,369.6895,367.0996,369.1715,53049.0
2024-12-09 10:30:00,370.3,370.86,368.76,369.63,49996.0,368.8528,369.4106,367.3188,368.1854,49996.0
2024-12-09 11:00:00,369.79,371.1,369.28,370.79,43824.0,368.3447,369.6496,367.8367,369.3408,43824.0
2024-12-09 11:30:00,370.68,370.97,369.04,369.19,41141.0,369.2313,369.5201,367.5977,367.7471,41141.0
2024-12-09 12:00:00,369.04,370.09,368.62,369.75,51806.0,367.5977,368.6436,367.1793,368.3049,51806.0
2024-12-09 12:30:00,369.62,370.42,369.14,369.86,35605.0,368.1754,368.9723,367.6973,368.4145,35605.0
2024-12-09 13:00:00,369.86,371.87,369.78,371.84,33256.0,368.4145,370.4166,368.3348,370.3867,33256.0
2024-12-09 13:30:00,371.84,372.01,371.36,371.63,31766.0,370.3867,370.5561,369.9086,370.1776,31766.0
2024-12-09 14:00:00,371.62,372.2,371.35,371.91,39966.0,370.1676,370.7453,369.8987,370.4565,39966.0
2024-12-09 14:30:00,372.04,372.82,371.5,371.84,72334.0,370.586,371.3629,370.0481,370.3867,72334.0
2024-12-09 15:00:00,371.75,371.93,370.18,370.27,67130.0,370.2971,370.4764,368.7332,368.8229,67130.0
2024-12-09 15:30:00,370.34,370.4,366.98,367.78,347347.0,368.8926,368.9524,365.5457,366.3426,347347.0
2024-12-10 09:30:00,367.16,367.16,358.06,362.33,107733.0,365.725,365.725,356.6606,360.9139,107733.0
2024-12-10 10:00:00,362.48,363.08,359.55,360.69,43956.0,361.0633,361.661,358.1448,359.2803,43956.0
2024-12-10 10:30:00,360.66,361.67,359.86,361.26,48799.0,359.2504,360.2565,358.4536,359.8481,48799.0
2024-12-10 11:00:00,361.06,362.57,361.0,361.66,41589.0,359.6489,361.153,359.5891,360.2465,41589.0
2024-12-10 11:30:00,361.66,362.22,360.57,360.82,47980.0,360.2465,360.8043,359.1608,359.4098,47980.0
2024-12-10 12:00:00,360.6,361.52,360.6,360.86,14018.0,359.1907,360.1071,359.1907,359.4496,14018.0
2024-12-10 12:30:00,360.88,361.12,360.32,360.69,9295.0,359.4696,359.7086,358.9118,359.2803,9295.0
2024-12-10 13:00:00,360.75,360.87,360.28,360.62,9730.0,359.3401,359.4596,358.8719,359.2106,9730.0
2024-12-10 13:30:00,360.42,360.77,360.07,360.48,14435.0,359.0114,359.36,358.6627,359.0711,14435.0
2024-12-10 14:00:00,360.48,360.48,359.51,359.97,24862.0,359.0711,359.0711,358.1049,358.5631,24862.0
2024-12-10 14:30:00,360.0,361.02,359.84,360.81,44963.0,358.593,359.609,358.4336,359.3998,44963.0
2024-12-10 15:00:00,360.86,361.59,360.05,361.33,50477.0,359.4496,360.1768,358.6428,359.9178,50477.0
2024-12-10 15:30:00,361.34,361.48,360.37,361.37,119629.0,359.9278,360.0672,358.9616,359.9577,119629.0
2024-12-11 09:30:00,362.32,362.47,359.23,360.69,46239.0,360.9039,361.0534,357.826,359.2803,46239.0
2024-12-11 10:00:00,360.69,361.17,359.46,360.74,33197.0,359.2803,359.7584,358.0551,359.3301,33197.0
2024-12-11 10:30:00,360.56,361.18,359.99,360.33,36003.0,359.1508,359.7684,358.583,358.9217,36003.0
2024-12-11 11:00:00,360.04,360.6,358.96,359.29,41345.0,358.6329,359.1907,357.5571,357.8858,41345.0
2024-12-11 11:30:00,359.24,360.53,359.02,360.51,27211.0,357.836,359.1209,357.6168,359.101,27211.0
2024-12-11 12:00:00,360.25,361.79,360.07,361.29,26101.0,358.842,360.376,358.6627,359.878,26101.0
2024-12-11 12:30:00,361.06,361.87,360.8,361.74,9626.0,359.6489,360.4557,359.3899,360.3262,9626.0
2024-12-11 13:00:00,361.5,361.82,360.78,360.99,12307.0,360.0871,360.4059,359.37,359.5791,12307.0
2024-12-11 13:30:00,361.0,361.59,360.92,360.99,11024.0,359.5891,360.1768,359.5094,359.5791,11024.0
2024-12-11 14:00:00,361.01,362.09,360.96,362.09,13164.0,359.5991,360.6748,359.5493,360.6748,13164.0
2024-12-11 14:30:00,362.14,362.4,361.8,362.23,11549.0,360.7246,360.9836,360.386,360.8143,11549.0
2024-12-11 15:00:00,362.13,362.29,361.67,361.8,11468.0,360.7147,360.8741,360.2565,360.386,11468.0
2024-12-11 15:30:00,361.79,363.05,361.5,362.65,66147.0,360.376,361.6311,360.0871,361.2327,66147.0
2024-12-12 09:30:00,364.65,365.0,362.55,364.12,39022.0,363.2248,363.5735,361.133,362.6969,39022.0
2024-12-12 10:00:00,364.54,365.67,363.99,365.52,23112.0,363.1153,364.2409,362.5674,364.0914,23112.0
2024-12-12 10:30:00,365.46,365.46,364.26,364.66,57182.0,364.0317,364.0317,362.8364,363.2348,57182.0
2024-12-12 11:00:00,364.41,365.26,363.96,364.84,98542.0,362.9858,363.8325,362.5375,363.4141,98542.0
2024-12-12 11:30:00,364.54,365.15,364.06,364.16,26216.0,363.1153,363.7229,362.6371,362.7368,26216.0
2024-12-12 12:00:00,364.15,364.23,363.81,363.94,25589.0,362.7268,362.8065,362.3881,362.5176,25589.0
2024-12-12 12:30:00,364.03,364.24,363.42,363.51,11670.0,362.6073,362.8164,361.9996,362.0893,11670.0
2024-12-12 13:00:00,363.64,364.07,363.39,363.5,24611.0,362.2188,362.6471,361.9698,362.0793,24611.0
2024-12-12 13:30:00,363.57,363.74,362.98,363.18,8825.0,362.1491,362.3184,361.5614,361.7606,8825.0
2024-12-12 14:00:00,363.18,363.18,362.5,362.73,29332.0,361.7606,361.7606,361.0832,361.3123,29332.0
2024-12-12 14:30:00,362.7,362.99,362.45,362.47,21867.0,361.2825,361.5713,361.0334,361.0534,21867.0
2024-12-12 15:00:00,362.54,363.38,362.4,363.16,20061.0,361.1231,361.9598,360.9836,361.7407,20061.0
2024-12-12 15:30:00,363.1,363.61,362.35,362.72,94866.0,361.6809,362.1889,360.9338,361.3024,94866.0
2024-12-13 09:30:00,362.0,362.66,360.03,360.58,36147.0,360.5852,361.2426,358.6229,359.1707,36147.0
2024-12-13 10:00:00,360.58,361.05,359.11,360.59,33076.0,359.1707,359.6389,357.7065,359.1807,33076.0
2024-12-13 10:30:00,360.5,361.18,359.78,361.07,34640.0,359.0911,359.7684,358.3739,359.6588,34640.0
2024-12-13 11:00:00,361.14,361.31,360.37,360.99,28769.0,359.7286,359.8979,358.9616,359.5791,28769.0
2024-12-13 11:30:00,361.0,361.02,359.9,360.49,18882.0,359.5891,359.609,358.4934,359.0811,18882.0
2024-12-13 12:00:00,360.09,360.33,359.3,359.4,16375.0,358.6827,358.9217,357.8957,357.9954,16375.0
2024-12-13 12:30:00,359.42,359.63,358.68,359.55,33954.0,358.0153,358.2245,357.2782,358.1448,33954.0
2024-12-13 13:00:00,359.47,359.77,358.89,359.4,19583.0,358.0651,358.3639,357.4873,357.9954,19583.0
2024-12-13 13:30:00,359.34,359.65,358.74,359.23,21625.0,357.9356,358.2444,357.3379,357.826,21625.0
2024-12-13 14:00:00,359.07,359.54,358.59,358.59,16100.0,357.6666,358.1348,357.1885,357.1885,16100.0
2024-12-13 14:30:00,358.74,358.98,358.37,358.44,21372.0,357.3379,357.577,356.9694,357.0391,21372.0
2024-12-13 15:00:00,358.41,360.45,358.3,360.12,33166.0,357.0092,359.0413,356.8997,358.7125,33166.0
2024-12-13 15:30:00,360.01,361.34,359.65,361.2,172183.0,358.603,359.9278,358.2444,359.7883,172183.0
2024-12-16 09:30:00,362.5,364.64,360.55,361.3,22624.0,361.0832,363.2149,359.1409,359.8879,22624.0
2024-12-16 10:00:00,361.44,362.61,360.72,360.99,18329.0,360.0274,361.1928,359.3102,359.5791,18329.0
2024-12-16 10:30:00,360.83,361.32,360.62,361.19,9091.0,359.4198,359.9079,359.2106,359.7784,9091.0
2024-12-16 11:00:00,361.17,361.4,360.56,361.23,8182.0,359.7584,359.9875,359.1508,359.8182,8182.0
2024-12-16 11:30:00,361.17,361.57,361.02,361.17,6781.0,359.7584,360.1569,359.609,359.7584,6781.0
2024-12-16 12:00:00,361.11,361.41,360.79,360.93,7152.0,359.6987,359.9975,359.3799,359.5194,7152.0
2024-12-16 12:30:00,360.74,361.23,360.6,360.73,9511.0,359.3301,359.8182,359.1907,359.3202,9511.0
2024-12-16 13:00:00,360.63,360.99,360.18,360.5,6286.0,359.2205,359.5791,358.7723,359.0911,6286.0
2024-12-16 13:30:00,360.49,362.13,360.25,361.74,19638.0,359.0811,360.7147,358.842,360.3262,19638.0
2024-12-16 14:00:00,361.5,362.23,361.5,362.19,6398.0,360.0871,360.8143,360.0871,360.7745,6398.0
2024-12-16 14:30:00,362.19,362.27,361.5,361.99,15916.0,360.7745,360.8541,360.0871,360.5752,15916.0
2024-12-16 15:00:00,361.81,362.24,361.2,361.65,28539.0,360.3959,360.8243,359.7883,360.2366,28539.0
2024-12-16 15:30:00,361.71,362.36,361.18,361.79,121363.0,360.2963,360.9438,359.7684,360.376,121363.0
2024-12-17 09:30:00,359.97,360.46,356.63,358.35,37618.0,358.5631,359.0512,355.2362,356.9495,37618.0
2024-12-17 10:00:00,359.25,359.93,358.17,358.33,56463.0,357.8459,358.5233,356.7702,356.9295,56463.0
2024-12-17 10:30:00,358.33,358.4,357.35,358.0,17354.0,356.9295,356.9993,355.9534,356.6008,17354.0
2024-12-17 11:00:00,357.59,358.04,356.16,356.37,16880.0,356.1924,356.6407,354.768,354.9772,16880.0
2024-12-17 11:30:00,356.24,357.74,356.15,357.73,15540.0,354.8477,356.3418,354.7581,356.3319,15540.0
2024-12-17 12:00:00,357.55,358.31,357.24,358.08,9010.0,356.1526,356.9096,355.8438,356.6805,9010.0
2024-12-17 12:30:00,358.15,358.51,357.75,357.84,18858.0,356.7502,357.1088,356.3518,356.4415,18858.0
2024-12-17 13:00:00,357.82,357.82,357.17,357.64,5265.0,356.4215,356.4215,355.7741,356.2422,5265.0
2024-12-17 13:30:00,357.48,358.32,357.37,358.13,6213.0,356.0829,356.9196,355.9733,356.7303,6213.0
2024-12-17 14:00:00,358.13,358.78,357.31,357.5,35245.0,356.7303,357.3778,355.9135,356.1028,35245.0
2024-12-17 14:30:00,357.31,358.76,357.25,358.76,13102.0,355.9135,357.3579,355.8538,357.3579,13102.0
2024-12-17 15:00:00,358.98,359.15,358.6,358.86,16551.0,357.577,357.7463,357.1985,357.4575,16551.0
2024-12-17 15:30:00,358.86,359.85,358.45,358.69,101911.0,357.4575,358.4436,357.0491,357.2881,101911.0
2024-12-18 09:30:00,358.88,359.39,357.57,358.44,18542.0,357.4774,357.9854,356.1725,357.0391,18542.0
2024-12-18 10:00:00,359.19,359.19,356.9,357.17,20214.0,357.7862,357.7862,355.5051,355.7741,20214.0
2024-12-18 10:30:00,356.91,357.51,356.74,357.4,23695.0,355.5151,356.1127,355.3458,356.0032,23695.0
2024-12-18 11:00:00,357.5,357.92,356.71,357.03,17701.0,356.1028,356.5211,355.3159,355.6346,17701.0
2024-12-18 11:30:00,357.18,358.49,357.03,358.28,26483.0,355.784,357.0889,355.6346,356.8797,26483.0
2024-12-18 12:00:00,358.32,359.36,358.18,358.69,14906.0,356.9196,357.9555,356.7801,357.2881,14906.0
2024-12-18 12:30:00,358.64,358.8,357.66,357.66,30899.0,357.2383,357.3977,356.2622,356.2622,30899.0
2024-12-18 13:00:00,357.76,357.76,356.95,357.0,9511.0,356.3618,356.3618,355.5549,355.6047,9511.0
2024-12-18 13:30:00,357.01,357.9,357.01,357.59,7841.0,355.6147,356.5012,355.6147,356.1924,7841.0
2024-12-18 14:00:00,357.45,357.86,355.55,355.79,13818.0,356.053,356.4614,354.1604,354.3995,13818.0
2024-12-18 14:30:00,355.79,356.67,354.67,354.68,18484.0,354.3995,355.276,353.2838,353.2938,18484.0
2024-12-18 15:00:00,354.67,356.67,354.67,355.44,20342.0,353.2838,355.276,353.2838,354.0508,20342.0
2024-12-18 15:30:00,355.5,355.87,352.36,352.36,151284.0,354.1106,354.4792,350.9829,350.9829,151284.0
2024-12-19 09:30:00,353.29,355.84,353.29,353.81,15512.0,351.9092,354.4493,351.9092,352.4272,15512.0
2024-12-19 10:00:00,353.9,354.78,352.98,354.75,26397.0,352.5169,353.3934,351.6004,353.3635,26397.0
2024-12-19 10:30:00,354.87,355.01,353.96,354.23,26054.0,353.4831,353.6225,352.5766,352.8456,26054.0
2024-12-19 11:00:00,354.08,354.15,353.24,353.97,17401.0,352.6961,352.7659,351.8594,352.5866,17401.0
2024-12-19 11:30:00,354.04,354.48,353.31,353.4,15282.0,352.6563,353.0946,351.9292,352.0188,15282.0
2024-12-19 12:00:00,353.58,354.51,353.41,353.83,8956.0,352.1981,353.1245,352.0288,352.4471,8956.0
2024-12-19 12:30:00,354.17,354.71,353.85,354.25,11373.0,352.7858,353.3237,352.467,352.8655,11373.0
2024-12-19 13:00:00,354.27,355.04,353.84,354.9,12414.0,352.8854,353.6524,352.4571,353.5129,12414.0
2024-12-19 13:30:00,355.1,355.81,355.09,355.81,9782.0,353.7122,354.4194,353.7022,354.4194,9782.0
2024-12-19 14:00:00,355.92,356.34,355.69,355.9,12768.0,354.529,354.9473,354.2999,354.509,12768.0
2024-12-19 14:30:00,356.0,356.0,354.76,355.02,23135.0,354.6086,354.6086,353.3735,353.6325,23135.0
2024-12-19 15:00:00,354.86,355.01,354.26,354.77,17036.0,353.4731,353.6225,352.8754,353.3835,17036.0
2024-12-19 15:30:00,354.77,355.31,353.69,353.84,87351.0,353.3835,353.9213,352.3077,352.4571,87351.0
2024-12-20 09:30:00,354.65,357.82,353.43,354.22,141638.0,353.2639,356.4215,352.0487,352.8356,141638.0
2024-12-20 10:00:00,353.61,355.68,353.14,355.68,14457.0,352.228,354.2899,351.7598,354.2899,14457.0
2024-12-20 10:30:00,355.78,356.44,355.36,356.15,11205.0,354.3895,355.0469,353.9711,354.7581,11205.0
2024-12-20 11:00:00,356.13,358.48,356.13,358.18,19812.0,354.7381,357.079,354.7381,356.7801,19812.0
2024-12-20 11:30:00,358.38,359.75,358.37,359.59,29920.0,356.9793,358.344,356.9694,358.1846,29920.0
2024-12-20 12:00:00,359.42,360.96,359.1,360.69,19105.0,358.0153,359.5493,357.6965,359.2803,19105.0
2024-12-20 12:30:00,360.36,361.01,360.09,360.28,12965.0,358.9516,359.5991,358.6827,358.8719,12965.0
2024-12-20 13:00:00,360.18,360.18,359.01,359.1,13761.0,358.7723,358.7723,357.6069,357.6965,13761.0
2024-12-20 13:30:00,359.0,359.67,358.46,358.74,6849.0,357.5969,358.2643,357.059,357.3379,6849.0
2024-12-20 14:00:00,358.5,359.33,358.5,359.33,11548.0,357.0989,357.9256,357.0989,357.9256,11548.0
2024-12-20 14:30:00,359.32,359.92,358.45,359.08,12845.0,357.9157,358.5133,357.0491,357.6766,12845.0
2024-12-20 15:00:00,359.13,360.69,358.67,360.67,31519.0,357.7264,359.2803,357.2682,359.2604,31519.0
2024-12-20 15:30:00,360.81,363.09,358.39,358.63,297446.0,359.3998,361.6709,356.9893,357.2284,297446.0
2024-12-23 09:30:00,356.24,358.41,355.61,356.02,33953.0,354.8477,357.0092,354.2202,354.6286,33953.0
2024-12-23 10:00:00,355.37,356.37,354.69,356.37,19766.0,353.9811,354.9772,353.3038,354.9772,19766.0
2024-12-23 10:30:00,356.4,356.57,355.29,355.3,11240.0,355.0071,355.1764,353.9014,353.9114,11240.0
2024-12-23 11:00:00,355.3,355.69,355.06,355.56,7324.0,353.9114,354.2999,353.6723,354.1704,7324.0
2024-12-23 11:30:00,355.54,356.58,355.54,356.3,12647.0,354.1504,355.1864,354.1504,354.9075,12647.0
2024-12-23 12:00:00,356.19,356.64,355.89,356.49,14479.0,354.7979,355.2461,354.4991,355.0967,14479.0
2024-12-23 12:30:00,356.46,356.46,355.94,356.05,6947.0,355.0668,355.0668,354.5489,354.6584,6947.0
2024-12-23 13:00:00,356.06,356.72,356.05,356.58,6904.0,354.6684,355.3258,354.6584,355.1864,6904.0
2024-12-23 13:30:00,356.58,357.14,356.33,357.0,9867.0,355.1864,355.7442,354.9374,355.6047,9867.0
2024-12-23 14:00:00,356.93,357.3,356.25,356.53,9646.0,355.535,355.9036,354.8577,355.1366,9646.0
2024-12-23 14:30:00,356.73,357.15,356.51,356.86,7951.0,355.3358,355.7541,355.1167,355.4653,7951.0
2024-12-23 15:00:00,356.69,357.8,356.66,357.58,13942.0,355.2959,356.4016,355.2661,356.1825,13942.0
2024-12-23 15:30:00,357.63,359.03,357.55,358.14,74081.0,356.2323,357.6268,356.1526,356.7403,74081.0
2024-12-24 09:30:00,359.29,359.29,356.69,358.22,14790.0,357.8858,357.8858,355.2959,356.82,14790.0
2024-12-24 10:00:00,358.21,359.36,357.78,359.33,7341.0,356.81,357.9555,356.3817,357.9256,7341.0
2024-12-24 10:30:00,359.0,360.1,358.77,359.57,12645.0,357.5969,358.6926,357.3678,358.1647,12645.0
2024-12-24 11:00:00,359.62,359.72,359.27,359.56,4417.0,358.2145,358.3141,357.8659,358.1547,4417.0
2024-12-24 11:30:00,359.38,360.58,359.32,360.48,9834.0,357.9754,359.1707,357.9157,359.0711,9834.0
2024-12-24 12:00:00,360.58,361.63,360.49,361.38,7789.0,359.1707,360.2166,359.0811,359.9676,7789.0
2024-12-24 12:30:00,361.38,361.62,360.63,361.61,38650.0,359.9676,360.2067,359.2205,360.1967,38650.0
2024-12-26 09:30:00,360.44,361.34,360.14,360.88,5109.0,359.0313,359.9278,358.7325,359.4696,5109.0
2024-12-26 10:00:00,361.05,361.95,360.45,360.54,3944.0,359.6389,360.5354,359.0413,359.1309,3944.0
2024-12-26 10:30:00,360.81,361.06,360.26,360.47,3827.0,359.3998,359.6489,358.852,359.0612,3827.0
2024-12-26 11:00:00,360.7,361.08,360.31,360.89,2438.0,359.2903,359.6688,358.9018,359.4795,2438.0
2024-12-26 11:30:00,360.86,361.53,360.86,361.36,2443.0,359.4496,360.117,359.4496,359.9477,2443.0
2024-12-26 12:00:00,361.24,361.8,361.22,361.36,3866.0,359.8282,360.386,359.8082,359.9477,3866.0
2024-12-26 12:30:00,361.51,361.68,361.06,361.07,3354.0,360.0971,360.2664,359.6489,359.6588,3354.0
2024-12-26 13:00:00,360.82,361.07,360.45,361.06,5700.0,359.4098,359.6588,359.0413,359.6489,5700.0
2024-12-26 13:30:00,360.85,361.24,360.41,361.08,2492.0,359.4397,359.8282,359.0014,359.6688,2492.0
2024-12-26 14:00:00,360.76,361.06,360.52,360.97,5247.0,359.35,359.6489,359.111,359.5592,5247.0
2024-12-26 14:30:00,360.93,361.21,360.68,361.15,4300.0,359.5194,359.7983,359.2704,359.7385,4300.0
2024-12-26 15:00:00,361.02,361.23,360.76,361.06,8407.0,359.609,359.8182,359.35,359.6489,8407.0
2024-12-26 15:30:00,360.85,361.86,360.58,361.26,32486.0,359.4397,360.4457,359.1707,359.8481,32486.0
2024-12-27 09:30:00,359.35,361.94,358.17,361.48,9125.0,357.9456,360.5254,356.7702,360.0672,9125.0
2024-12-27 10:00:00,361.48,362.14,360.43,361.53,19132.0,360.0672,360.7246,359.0213,360.117,19132.0
2024-12-27 10:30:00,361.38,361.89,360.42,360.42,6452.0,359.9676,360.4756,359.0114,359.0114,6452.0
2024-12-27 11:00:00,360.69,360.76,360.12,360.72,4482.0,359.2803,359.35,358.7125,359.3102,4482.0
2024-12-27 11:30:00,360.42,361.29,360.12,360.14,9188.0,359.0114,359.878,358.7125,358.7325,9188.0
2024-12-27 12:00:00,360.19,360.46,360.04,360.2,19062.0,358.7823,359.0512,358.6329,358.7922,19062.0
2024-12-27 12:30:00,360.27,360.46,359.37,360.37,7645.0,358.862,359.0512,357.9655,358.9616,7645.0
2024-12-27 13:00:00,360.37,360.63,359.93,360.02,11008.0,358.9616,359.2205,358.5233,358.6129,11008.0
2024-12-27 13:30:00,360.01,360.35,359.86,359.86,9810.0,358.603,358.9416,358.4536,358.4536,9810.0
2024-12-27 14:00:00,359.97,360.94,359.96,360.94,9243.0,358.5631,359.5293,358.5532,359.5293,9243.0
2024-12-27 14:30:00,360.79,361.27,360.46,361.08,6939.0,359.3799,359.858,359.0512,359.6688,6939.0
2024-12-27 15:00:00,361.1,361.1,359.89,360.17,8292.0,359.6887,359.6887,358.4834,358.7623,8292.0
2024-12-27 15:30:00,360.0,361.04,359.4,360.56,52330.0,358.593,359.6289,357.9954,359.1508,52330.0
2024-12-30 09:30:00,357.49,360.02,354.9,355.08,19436.0,356.0928,358.6129,353.5129,353.6922,19436.0
2024-12-30 10:00:00,354.79,355.25,353.73,354.23,11802.0,353.4034,353.8616,352.3475,352.8456,11802.0
2024-12-30 10:30:00,354.64,355.34,354.32,355.12,7735.0,353.254,353.9512,352.9352,353.7321,7735.0
2024-12-30 11:00:00,355.43,356.93,354.98,356.92,5265.0,354.0409,355.535,353.5926,355.525,5265.0
2024-12-30 11:30:00,356.85,357.31,356.84,357.09,3931.0,355.4553,355.9135,355.4454,355.6944,3931.0
2024-12-30 12:00:00,357.04,357.86,356.94,357.86,6071.0,355.6446,356.4614,355.545,356.4614,6071.0
2024-12-30 12:30:00,357.73,358.19,357.3,357.82,7322.0,356.3319,356.7901,355.9036,356.4215,7322.0
2024-12-30 13:00:00,357.84,358.42,357.37,358.15,4087.0,356.4415,357.0192,355.9733,356.7502,4087.0
2024-12-30 13:30:00,358.26,358.58,357.97,358.5,4072.0,356.8598,357.1786,356.5709,357.0989,4072.0
2024-12-30 14:00:00,358.6,358.65,357.39,358.14,6715.0,357.1985,357.2483,355.9932,356.7403,6715.0
2024-12-30 14:30:00,358.16,358.37,357.92,358.29,3426.0,356.7602,356.9694,356.5211,356.8897,3426.0
2024-12-30 15:00:00,358.33,358.89,357.96,358.66,6211.0,356.9295,357.4873,356.561,357.2582,6211.0
2024-12-30 15:30:00,358.38,359.16,357.99,357.99,45037.0,356.9793,357.7563,356.5909,356.5909,45037.0
2024-12-31 09:30:00,358.15,359.35,357.5,358.91,6491.0,356.7502,357.9456,356.1028,357.5073,6491.0
2024-12-31 10:00:00,359.14,359.71,358.45,358.76,3867.0,357.7364,358.3041,357.0491,357.3579,3867.0
2024-12-31 10:30:00,358.4,358.64,358.06,358.27,5213.0,356.9993,357.2383,356.6606,356.8698,5213.0
2024-12-31 11:00:00,358.28,358.54,357.6,357.81,6017.0,356.8797,357.1387,356.2024,356.4116,6017.0
2024-12-31 11:30:00,357.51,357.75,356.89,357.23,4977.0,356.1127,356.3518,355.4952,355.8338,4977.0
2024-12-31 12:00:00,357.13,357.69,356.88,357.34,5050.0,355.7342,356.292,355.4852,355.9434,5050.0
2024-12-31 12:30:00,357.27,357.84,356.92,357.77,4505.0,355.8737,356.4415,355.525,356.3717,4505.0
2024-12-31 13:00:00,357.85,358.02,357.42,357.44,2560.0,356.4514,356.6207,356.0231,356.043,2560.0
2024-12-31 13:30:00,357.7,358.18,357.59,357.82,2915.0,356.302,356.7801,356.1924,356.4215,2915.0
2024-12-31 14:00:00,357.97,358.35,357.62,358.0,4251.0,356.5709,356.9495,356.2223,356.6008,4251.0
2024-12-31 14:30:00,358.01,358.05,357.63,357.89,5962.0,356.6108,356.6506,356.2323,356.4913,5962.0
2024-12-31 15:00:00,357.78,358.47,357.78,358.44,8370.0,356.3817,357.069,356.3817,357.0391,8370.0
2024-12-31 15:30:00,358.25,359.24,357.89,359.15,64795.0,356.8499,357.836,356.4913,357.7463,64795.0
2025-01-02 09:30:00,360.54,360.54,358.5,359.16,10929.0,359.1309,359.1309,357.0989,357.7563,10929.0
2025-01-02 10:00:00,359.47,360.36,358.54,358.54,23922.0,358.0651,358.9516,357.1387,357.1387,23922.0
2025-01-02 10:30:00,358.87,359.03,358.24,358.25,8954.0,357.4674,357.6268,356.8399,356.8499,8954.0
2025-01-02 11:00:00,357.91,358.5,356.13,357.16,6205.0,356.5112,357.0989,354.7381,355.7641,6205.0
2025-01-02 11:30:00,357.16,357.6,356.48,356.68,7038.0,355.7641,356.2024,355.0868,355.286,7038.0
2025-01-02 12:00:00,356.71,357.1,355.94,356.1,5897.0,355.3159,355.7043,354.5489,354.7083,5897.0
2025-01-02 12:30:00,355.78,355.91,354.68,355.5,8011.0,354.3895,354.519,353.2938,354.1106,8011.0
2025-01-02 13:00:00,355.34,355.5,354.9,355.25,7543.0,353.9512,354.1106,353.5129,353.8616,7543.0
2025-01-02 13:30:00,355.23,355.29,354.09,354.24,13521.0,353.8417,353.9014,352.7061,352.8555,13521.0
2025-01-02 14:00:00,354.54,355.17,354.43,355.05,6473.0,353.1543,353.7819,353.0448,353.6624,6473.0
2025-01-02 14:30:00,354.79,355.32,354.66,354.81,9222.0,353.4034,353.9313,353.2739,353.4233,9222.0
2025-01-02 15:00:00,354.75,355.73,354.62,355.43,17072.0,353.3635,354.3397,353.234,354.0409,17072.0
2025-01-02 15:30:00,355.46,355.73,354.18,355.05,47965.0,354.0708,354.3397,352.7958,353.6624,47965.0
2025-01-03 09:30:00,356.32,357.36,353.69,354.06,13499.0,354.9274,355.9633,352.3077,352.6762,13499.0
2025-01-03 10:00:00,354.4,355.39,354.2,355.26,6931.0,353.0149,354.001,352.8157,353.8715,6931.0
2025-01-03 10:30:00,355.13,356.72,355.13,356.67,4812.0,353.742,355.3258,353.742,355.276,4812.0
2025-01-03 11:00:00,356.76,356.76,355.87,355.97,5261.0,355.3657,355.3657,354.4792,354.5788,5261.0
2025-01-03 11:30:00,355.78,355.89,355.29,355.45,30097.0,354.3895,354.4991,353.9014,354.0608,30097.0
2025-01-03 12:00:00,355.26,355.54,353.5,354.62,381748.0,353.8715,354.1504,352.1184,353.234,381748.0
2025-01-03 12:30:00,354.49,354.86,354.36,354.75,7681.0,353.1045,353.4731,352.9751,353.3635,7681.0
2025-01-03 13:00:00,354.62,354.62,353.94,354.43,8997.0,353.234,353.234,352.5567,353.0448,8997.0
2025-01-03 13:30:00,354.61,355.14,354.08,354.27,14107.0,353.2241,353.752,352.6961,352.8854,14107.0
2025-01-03 14:00:00,354.17,355.27,353.87,355.04,9022.0,352.7858,353.8815,352.487,353.6524,9022.0
2025-01-03 14:30:00,355.0,355.24,354.54,354.61,10702.0,353.6126,353.8516,353.1543,353.2241,10702.0
2025-01-03 15:00:00,354.42,354.87,353.98,354.81,18721.0,353.0348,353.4831,352.5965,353.4233,18721.0
2025-01-03 15:30:00,354.63,354.87,353.73,353.98,78684.0,353.244,353.4831,352.3475,352.5965,78684.0
2025-01-06 09:30:00,355.0,355.0,352.0,354.47,21927.0,353.6126,353.6126,350.6243,353.0846,21927.0
2025-01-06 10:00:00,354.44,354.8,352.29,352.45,11574.0,353.0547,353.4133,350.9131,351.0725,11574.0
2025-01-06 10:30:00,352.28,353.43,352.05,353.3,6337.0,350.9032,352.0487,350.6741,351.9192,6337.0
2025-01-06 11:00:00,353.22,353.36,352.32,352.98,6116.0,351.8395,351.979,350.943,351.6004,6116.0
2025-01-06 11:30:00,353.02,353.25,352.75,352.95,12887.0,351.6403,351.8694,351.3713,351.5706,12887.0
2025-01-06 12:00:00,352.82,353.16,352.09,352.09,5592.0,351.4411,351.7797,350.7139,350.7139,5592.0
2025-01-06 12:30:00,352.23,352.4,351.62,351.73,6968.0,350.8534,351.0227,350.2458,350.3553,6968.0
2025-01-06 13:00:00,351.66,351.8,350.81,351.28,16190.0,350.2856,350.4251,349.4389,349.9071,16190.0
2025-01-06 13:30:00,351.22,351.33,349.96,350.37,25999.0,349.8473,349.9569,348.5922,349.0006,25999.0
2025-01-06 14:00:00,350.24,350.53,349.8,350.0,14636.0,348.8712,349.16,348.4329,348.6321,14636.0
2025-01-06 14:30:00,349.88,350.22,349.68,350.13,72858.0,348.5126,348.8512,348.3133,348.7616,72858.0
2025-01-06 15:00:00,350.13,350.27,349.77,349.96,28459.0,348.7616,348.901,348.403,348.5922,28459.0
2025-01-06 15:30:00,349.97,350.05,348.14,348.35,108620.0,348.6022,348.6819,346.7794,346.9885,108620.0
2025-01-07 09:30:00,349.43,351.27,349.22,350.46,62003.0,348.0643,349.8971,347.8551,349.0903,62003.0
2025-01-07 10:00:00,349.9,350.57,349.04,350.39,15059.0,348.5325,349.1999,347.6758,349.0206,15059.0
2025-01-07 10:30:00,350.39,351.57,350.01,351.05,25930.0,349.0206,350.196,348.6421,349.678,25930.0
2025-01-07 11:00:00,351.09,351.87,350.47,350.82,7959.0,349.7178,350.4948,349.1003,349.4489,7959.0
2025-01-07 11:30:00,350.86,351.23,350.24,350.24,12354.0,349.4887,349.8573,348.8712,348.8712,12354.0
2025-01-07 12:00:00,350.05,350.6,349.85,349.85,9927.0,348.6819,349.2297,348.4827,348.4827,9927.0
2025-01-07 12:30:00,350.04,350.19,349.27,349.63,9994.0,348.6719,348.8214,347.9049,348.2635,9994.0
2025-01-07 13:00:00,349.81,350.28,349.63,350.28,5514.0,348.4428,348.911,348.2635,348.911,5514.0
2025-01-07 13:30:00,350.36,350.61,350.2,350.54,8036.0,348.9907,349.2397,348.8313,349.17,8036.0
2025-01-07 14:00:00,350.54,350.6,349.98,350.53,10972.0,349.17,349.2297,348.6122,349.16,10972.0
2025-01-07 14:30:00,350.24,350.37,349.82,350.23,5193.0,348.8712,349.0006,348.4528,348.8612,5193.0
2025-01-07 15:00:00,350.13,350.18,348.83,348.94,16281.0,348.7616,348.8114,347.4667,347.5762,16281.0
2025-01-07 15:30:00,348.89,349.19,348.29,348.44,91786.0,347.5264,347.8253,346.9288,347.0782,91786.0
2025-01-08 09:30:00,351.29,352.41,349.41,349.94,56456.0,349.9171,351.0327,348.0444,348.5723,56456.0
2025-01-08 10:00:00,349.93,351.89,349.93,351.0,16587.0,348.5624,350.5147,348.5624,349.6282,16587.0
2025-01-08 10:30:00,350.86,352.76,350.66,352.53,11675.0,349.4887,351.3813,349.2895,351.1522,11675.0
2025-01-08 11:00:00,352.61,353.08,352.33,352.65,64358.0,351.2319,351.7001,350.953,351.2717,64358.0
2025-01-08 11:30:00,352.91,353.89,352.65,353.43,68744.0,351.5307,352.5069,351.2717,352.0487,68744.0
2025-01-08 12:00:00,353.26,353.35,352.55,352.55,8362.0,351.8794,351.969,351.1721,351.1721,8362.0
2025-01-08 12:30:00,352.75,352.84,351.81,351.98,15980.0,351.3713,351.461,350.435,350.6044,15980.0
2025-01-08 13:00:00,351.95,352.47,351.04,351.49,44235.0,350.5745,351.0924,349.668,350.1163,44235.0
2025-01-08 13:30:00,351.48,352.11,351.12,351.2,29866.0,350.1063,350.7338,349.7477,349.8274,29866.0
2025-01-08 14:00:00,351.46,352.98,351.41,352.75,12102.0,350.0864,351.6004,350.0366,351.3713,12102.0
2025-01-08 14:30:00,352.53,352.83,351.75,352.0,12475.0,351.1522,351.451,350.3753,350.6243,12475.0
2025-01-08 15:00:00,352.1,352.9,351.76,352.9,20683.0,350.7239,351.5208,350.3852,351.5208,20683.0
2025-01-08 15:30:00,352.8,353.38,351.98,352.35,97178.0,351.4212,351.9989,350.6044,350.9729,97178.0
2025-01-10 09:30:00,348.26,353.24,346.07,351.03,50128.0,346.8989,351.8594,344.7175,349.6581,50128.0
2025-01-10 10:00:00,350.92,351.03,348.3,348.5,41117.0,349.5485,349.6581,346.9387,347.138,41117.0
2025-01-10 10:30:00,348.4,349.37,347.69,348.74,15489.0,347.0383,348.0046,346.3311,347.377,15489.0
2025-01-10 11:00:00,348.74,350.23,348.17,350.23,26606.0,347.377,348.8612,346.8092,348.8612,26606.0
2025-01-10 11:30:00,350.0,350.55,349.76,350.0,12329.0,348.6321,349.1799,348.393,348.6321,12329.0
2025-01-10 12:00:00,350.06,350.13,349.02,349.41,28040.0,348.6919,348.7616,347.6559,348.0444,28040.0
2025-01-10 12:30:00,349.46,350.64,349.45,350.36,12552.0,348.0942,349.2696,348.0842,348.9907,12552.0
2025-01-10 13:00:00,350.13,351.85,349.79,351.19,17460.0,348.7616,350.4749,348.4229,349.8174,17460.0
2025-01-10 13:30:00,350.94,351.56,350.6,351.37,18792.0,349.5684,350.186,349.2297,349.9967,18792.0
2025-01-10 14:00:00,351.43,351.43,350.39,351.16,17988.0,350.0565,350.0565,349.0206,349.7876,17988.0
2025-01-10 14:30:00,351.1,351.23,349.74,350.06,13722.0,349.7278,349.8573,348.3731,348.6919,13722.0
2025-01-10 15:00:00,349.77,349.99,349.01,349.66,22702.0,348.403,348.6221,347.646,348.2934,22702.0
2025-01-10 15:30:00,349.74,350.56,348.65,349.36,124606.0,348.3731,349.1899,347.2874,347.9946,124606.0
2025-01-13 09:30:00,347.94,350.1,347.86,348.68,30943.0,346.5801,348.7317,346.5005,347.3173,30943.0
2025-01-13 10:00:00,348.75,350.3,347.74,349.53,16079.0,347.387,348.9309,346.3809,348.1639,16079.0
2025-01-13 10:30:00,349.53,352.53,349.32,352.52,29223.0,348.1639,351.1522,347.9548,351.1422,29223.0
2025-01-13 11:00:00,352.43,353.72,351.69,353.31,24238.0,351.0526,352.3376,350.3155,351.9292,24238.0
2025-01-13 11:30:00,353.31,353.53,352.38,352.49,11510.0,351.9292,352.1483,351.0028,351.1124,11510.0
2025-01-13 12:00:00,352.66,353.75,352.66,353.68,7515.0,351.2817,352.3674,351.2817,352.2977,7515.0
2025-01-13 12:30:00,353.92,354.48,352.94,354.45,11915.0,352.5368,353.0946,351.5606,353.0647,11915.0
2025-01-13 13:00:00,354.29,355.0,353.86,354.98,12997.0,352.9053,353.6126,352.477,353.5926,12997.0
2025-01-13 13:30:00,354.97,356.15,354.81,356.15,20078.0,353.5827,354.7581,353.4233,354.7581,20078.0
2025-01-13 14:00:00,356.15,356.25,354.92,356.0,26528.0,354.7581,354.8577,353.5329,354.6086,26528.0
2025-01-13 14:30:00,356.0,356.27,355.28,355.75,16978.0,354.6086,354.8776,353.8915,354.3596,16978.0
2025-01-13 15:00:00,355.59,355.76,354.97,355.17,47133.0,354.2002,354.3696,353.5827,353.7819,47133.0
2025-01-13 15:30:00,355.12,355.26,353.87,354.69,124495.0,353.7321,353.8715,352.487,353.3038,124495.0
2025-01-14 09:30:00,355.88,358.68,354.12,356.54,27921.0,354.4891,357.2782,352.736,355.1465,27921.0
2025-01-14 10:00:00,356.85,358.3,356.65,358.26,23629.0,355.4553,356.8997,355.2561,356.8598,23629.0
2025-01-14 10:30:00,358.26,358.94,357.86,358.68,20126.0,356.8598,357.5372,356.4614,357.2782,20126.0
2025-01-14 11:00:00,358.69,359.22,357.74,358.95,18483.0,357.2881,357.8161,356.3418,357.5471,18483.0
2025-01-14 11:30:00,359.0,359.52,358.66,358.9,16833.0,357.5969,358.1149,357.2582,357.4973,16833.0
2025-01-14 12:00:00,358.87,359.75,358.66,359.66,14932.0,357.4674,358.344,357.2582,358.2543,14932.0
2025-01-14 12:30:00,359.5,360.02,359.13,359.93,14806.0,358.095,358.6129,357.7264,358.5233,14806.0
2025-01-14 13:00:00,359.93,360.23,359.86,360.1,14610.0,358.5233,358.8221,358.4536,358.6926,14610.0
2025-01-14 13:30:00,360.22,361.38,360.02,361.26,29164.0,358.8122,359.9676,358.6129,359.8481,29164.0
2025-01-14 14:00:00,361.27,361.99,361.07,361.36,16059.0,359.858,360.5752,359.6588,359.9477,16059.0
2025-01-14 14:30:00,361.39,362.38,361.24,361.46,29158.0,359.9776,360.9637,359.8282,360.0473,29158.0
2025-01-14 15:00:00,361.46,361.63,360.43,361.51,21427.0,360.0473,360.2166,359.0213,360.0971,21427.0
2025-01-14 15:30:00,361.56,363.08,361.28,362.55,106414.0,360.1469,361.661,359.868,361.133,106414.0
2025-01-15 09:30:00,365.6,366.63,364.06,364.63,56652.0,364.1711,365.1971,362.6371,363.2049,56652.0
2025-01-15 10:00:00,364.63,364.71,362.79,363.8,14777.0,363.2049,363.2846,361.3721,362.3782,14777.0
2025-01-15 10:30:00,363.61,363.64,362.62,363.11,16382.0,362.1889,362.2188,361.2028,361.6909,16382.0
2025-01-15 11:00:00,363.12,363.86,362.99,363.83,18038.0,361.7008,362.4379,361.5713,362.408,18038.0
2025-01-15 11:30:00,363.75,363.75,361.91,362.5,31092.0,362.3284,362.3284,360.4955,361.0832,31092.0
2025-01-15 12:00:00,362.88,363.52,362.5,363.52,17153.0,361.4618,362.0993,361.0832,362.0993,17153.0
2025-01-15 12:30:00,363.41,363.71,362.0,362.04,16479.0,361.9897,362.2885,360.5852,360.625,16479.0
2025-01-15 13:00:00,362.03,362.32,361.77,362.32,11155.0,360.6151,360.9039,360.3561,360.9039,11155.0
2025-01-15 13:30:00,362.33,362.59,362.12,362.28,9860.0,360.9139,361.1729,360.7047,360.8641,9860.0
2025-01-15 14:00:00,362.31,362.66,361.45,361.69,26370.0,360.894,361.2426,360.0373,360.2764,26370.0
2025-01-15 14:30:00,361.69,362.13,361.4,361.76,35071.0,360.2764,360.7147,359.9875,360.3461,35071.0
2025-01-15 15:00:00,361.76,362.39,361.53,361.91,32613.0,360.3461,360.9737,360.117,360.4955,32613.0
2025-01-15 15:30:00,361.96,362.54,361.1,361.17,80000.0,360.5454,361.1231,359.6887,359.7584,80000.0
2025-01-16 09:30:00,361.72,364.62,361.72,363.63,18476.0,360.3063,363.195,360.3063,362.2088,18476.0
2025-01-16 10:00:00,363.16,364.0,362.48,363.61,14856.0,361.7407,362.5774,361.0633,362.1889,14856.0
2025-01-16 10:30:00,363.61,365.94,363.52,365.84,18051.0,362.1889,364.5098,362.0993,364.4102,18051.0
2025-01-16 11:00:00,365.81,366.71,365.7,366.3,14040.0,364.3803,365.2768,364.2707,364.8684,14040.0
2025-01-16 11:30:00,366.38,367.23,366.38,366.8,3606.0,364.9481,365.7948,364.9481,365.3664,3606.0
2025-01-16 12:00:00,367.22,367.84,366.74,366.98,32167.0,365.7848,366.4024,365.3067,365.5457,32167.0
2025-01-16 12:30:00,366.95,367.68,366.58,367.47,11650.0,365.5158,366.243,365.1473,366.0338,11650.0
2025-01-16 13:00:00,367.38,367.97,367.35,367.78,4773.0,365.9442,366.5319,365.9143,366.3426,4773.0
2025-01-16 13:30:00,367.59,367.59,366.79,366.97,21173.0,366.1533,366.1533,365.3565,365.5358,21173.0
2025-01-16 14:00:00,366.85,367.55,366.77,367.12,14251.0,365.4162,366.1135,365.3366,365.6852,14251.0
2025-01-16 14:30:00,367.12,367.46,366.85,366.98,11963.0,365.6852,366.0239,365.4162,365.5457,11963.0
2025-01-16 15:00:00,367.16,367.16,366.61,366.99,17663.0,365.725,365.725,365.1772,365.5557,17663.0
2025-01-16 15:30:00,367.19,368.92,367.19,368.22,87665.0,365.7549,367.4781,365.7549,366.7809,87665.0
2025-01-17 09:30:00,368.53,369.06,366.11,367.18,144279.0,367.0897,367.6176,364.6791,365.7449,144279.0
2025-01-17 10:00:00,366.66,367.04,364.87,366.02,30165.0,365.227,365.6055,363.444,364.5895,30165.0
2025-01-17 10:30:00,366.11,367.47,365.52,367.46,22231.0,364.6791,366.0338,364.0914,366.0239,22231.0
2025-01-17 11:00:00,367.38,368.81,367.27,368.27,23833.0,365.9442,367.3686,365.8346,366.8307,23833.0
2025-01-17 11:30:00,368.35,368.54,367.78,367.78,11263.0,366.9104,367.0996,366.3426,366.3426,11263.0
2025-01-17 12:00:00,367.63,367.7,367.04,367.22,17748.0,366.1932,366.2629,365.6055,365.7848,17748.0
2025-01-17 12:30:00,367.4,367.92,367.16,367.36,11417.0,365.9641,366.4821,365.725,365.9242,11417.0
2025-01-17 13:00:00,367.34,367.61,367.08,367.46,19406.0,365.9043,366.1733,365.6453,366.0239,19406.0
2025-01-17 13:30:00,367.49,367.68,367.21,367.33,10638.0,366.0537,366.243,365.7748,365.8944,10638.0
2025-01-17 14:00:00,367.33,367.81,366.93,367.06,14150.0,365.8944,366.3725,365.4959,365.6254,14150.0
2025-01-17 14:30:00,367.0,367.09,365.93,366.3,18815.0,365.5657,365.6553,364.4998,364.8684,18815.0
2025-01-17 15:00:00,366.25,366.85,366.02,366.56,20981.0,364.8186,365.4162,364.5895,365.1274,20981.0
2025-01-17 15:30:00,366.61,366.79,365.57,366.28,76529.0,365.1772,365.3565,364.1412,364.8485,76529.0
2025-01-21 09:30:00,367.73,369.49,366.87,367.02,55810.0,366.2928,368.0459,365.4362,365.5856,55810.0
2025-01-21 10:00:00,367.64,367.69,365.9,366.24,22575.0,366.2032,366.253,364.47,364.8086,22575.0
2025-01-21 10:30:00,366.23,366.23,365.05,365.19,10978.0,364.7987,364.7987,363.6233,363.7627,10978.0
2025-01-21 11:00:00,364.92,365.54,364.17,365.44,23627.0,363.4938,364.1114,362.7467,364.0117,23627.0
2025-01-21 11:30:00,365.5,366.54,365.34,365.99,6835.0,364.0715,365.1075,363.9121,364.5596,6835.0
2025-01-21 12:00:00,366.21,366.21,365.45,366.04,7073.0,364.7787,364.7787,364.0217,364.6094,7073.0
2025-01-21 12:30:00,365.95,366.6,365.88,365.88,6354.0,364.5198,365.1672,364.45,364.45,6354.0
2025-01-21 13:00:00,365.91,366.78,365.88,366.49,12684.0,364.4799,365.3465,364.45,365.0576,12684.0
2025-01-21 13:30:00,366.51,366.85,366.03,366.38,6575.0,365.0776,365.4162,364.5994,364.9481,6575.0
2025-01-21 14:00:00,366.26,366.9,366.16,366.86,9883.0,364.8285,365.466,364.7289,365.4262,9883.0
2025-01-21 14:30:00,366.86,367.08,366.3,366.79,9649.0,365.4262,365.6453,364.8684,365.3565,9649.0
2025-01-21 15:00:00,366.78,367.22,366.5,367.09,23608.0,365.3465,365.7848,365.0676,365.6553,23608.0
2025-01-21 15:30:00,367.01,368.34,366.82,368.05,55931.0,365.5756,366.9004,365.3864,366.6115,55931.0
2025-01-22 09:30:00,368.16,368.99,365.15,365.97,16500.0,366.7211,367.5479,363.7229,364.5397,16500.0
2025-01-22 10:00:00,365.86,369.11,365.85,369.11,25010.0,364.4301,367.6674,364.4201,367.6674,25010.0
2025-01-22 10:30:00,368.82,369.83,368.33,369.83,25374.0,367.3785,368.3846,366.8905,368.3846,25374.0
2025-01-22 11:00:00,370.01,370.78,368.58,369.86,27980.0,368.5639,369.3309,367.1395,368.4145,27980.0
2025-01-22 11:30:00,369.89,370.04,368.86,369.39,10965.0,368.4444,368.5938,367.4184,367.9463,10965.0
2025-01-22 12:00:00,369.16,369.16,368.02,368.3,17228.0,367.7172,367.7172,366.5817,366.8606,17228.0
2025-01-22 12:30:00,368.31,369.08,368.3,368.78,22533.0,366.8705,367.6375,366.8606,367.3387,22533.0
2025-01-22 13:00:00,368.65,369.12,368.45,369.06,18100.0,367.2092,367.6774,367.01,367.6176,18100.0
2025-01-22 13:30:00,369.17,369.23,368.4,368.63,10405.0,367.7272,367.7869,366.9602,367.1893,10405.0
2025-01-22 14:00:00,368.86,369.3,368.43,368.95,11346.0,367.4184,367.8567,366.9901,367.508,11346.0
2025-01-22 14:30:00,368.95,369.75,368.92,369.62,25248.0,367.508,368.3049,367.4781,368.1754,25248.0
2025-01-22 15:00:00,369.52,370.18,369.24,369.46,20656.0,368.0758,368.7332,367.7969,368.016,20656.0
2025-01-22 15:30:00,369.23,369.23,366.87,367.31,65788.0,367.7869,367.7869,365.4362,365.8744,65788.0
2025-01-23 09:30:00,367.81,368.71,366.77,367.34,14242.0,366.3725,367.269,365.3366,365.9043,14242.0
2025-01-23 10:00:00,367.51,367.55,365.68,365.69,15752.0,366.0737,366.1135,364.2508,364.2608,15752.0
2025-01-23 10:30:00,365.68,366.3,365.09,365.64,31870.0,364.2508,364.8684,363.6631,364.211,31870.0
2025-01-23 11:00:00,366.12,366.89,365.66,366.41,6986.0,364.6891,365.4561,364.2309,364.978,6986.0
2025-01-23 11:30:00,366.38,366.44,365.21,365.5,10210.0,364.9481,365.0078,363.7826,364.0715,10210.0
2025-01-23 12:00:00,365.21,365.91,364.89,364.89,10424.0,363.7826,364.4799,363.4639,363.4639,10424.0
2025-01-23 12:30:00,365.09,365.32,364.49,364.49,6560.0,363.6631,363.8922,363.0655,363.0655,6560.0
2025-01-23 13:00:00,364.59,364.67,360.75,361.47,66581.0,363.1651,363.2448,359.3401,360.0573,66581.0
2025-01-23 13:30:00,361.62,362.75,361.48,362.58,22038.0,360.2067,361.3323,360.0672,361.1629,22038.0
2025-01-23 14:00:00,362.54,363.0,362.32,362.48,26401.0,361.1231,361.5813,360.9039,361.0633,26401.0
2025-01-23 14:30:00,362.48,363.0,362.07,362.07,29846.0,361.0633,361.5813,360.6549,360.6549,29846.0
2025-01-23 15:00:00,362.22,363.93,362.07,363.6,58492.0,360.8043,362.5077,360.6549,362.1789,58492.0
2025-01-23 15:30:00,363.59,364.66,363.49,364.65,124404.0,362.169,363.2348,362.0694,363.2248,124404.0
2025-01-24 09:30:00,363.58,364.68,363.19,364.07,26927.0,362.159,363.2547,361.7705,362.6471,26927.0
2025-01-24 10:00:00,364.37,365.49,364.0,365.3,27381.0,362.9459,364.0616,362.5774,363.8723,27381.0
2025-01-24 10:30:00,365.3,366.24,365.09,366.11,21871.0,363.8723,364.8086,363.6631,364.6791,21871.0
2025-01-24 11:00:00,365.98,367.2,365.85,366.81,15639.0,364.5496,365.7649,364.4201,365.3764,15639.0
2025-01-24 11:30:00,366.81,367.45,366.71,367.36,8325.0,365.3764,366.0139,365.2768,365.9242,8325.0
2025-01-24 12:00:00,367.36,367.36,366.55,367.31,13217.0,365.9242,365.9242,365.1174,365.8744,13217.0
2025-01-24 12:30:00,367.31,367.83,367.15,367.83,6771.0,365.8744,366.3924,365.7151,366.3924,6771.0
2025-01-24 13:00:00,367.82,368.36,367.49,368.14,9510.0,366.3824,366.9203,366.0537,366.7012,9510.0
2025-01-24 13:30:00,368.16,368.63,368.16,368.5,7320.0,366.7211,367.1893,366.7211,367.0598,7320.0
2025-01-24 14:00:00,368.48,369.15,368.14,369.1,22316.0,367.0399,367.7072,366.7012,367.6574,22316.0
2025-01-24 14:30:00,368.84,369.28,368.38,368.65,15397.0,367.3985,367.8367,366.9403,367.2092,15397.0
2025-01-24 15:00:00,368.68,368.99,368.32,368.61,20319.0,367.2391,367.5479,366.8805,367.1694,20319.0
2025-01-24 15:30:00,368.7,369.35,368.17,369.14,54965.0,367.259,367.9065,366.7311,367.6973,54965.0
2025-01-27 09:30:00,371.0,373.37,368.91,370.06,38381.0,369.55,371.9108,367.4682,368.6137,38381.0
2025-01-27 10:00:00,369.72,373.15,369.72,372.63,41881.0,368.275,371.6916,368.275,371.1736,41881.0
2025-01-27 10:30:00,372.62,372.69,371.98,372.42,10806.0,371.1637,371.2334,370.5262,370.9645,10806.0
2025-01-27 11:00:00,372.33,374.35,371.95,374.35,8710.0,370.8748,372.8869,370.4963,372.8869,8710.0
2025-01-27 11:30:00,374.19,375.0,373.73,374.17,20168.0,372.7276,373.5344,372.2693,372.7076,20168.0
2025-01-27 12:00:00,374.17,374.38,373.27,374.38,12921.0,372.7076,372.9168,371.8111,372.9168,12921.0
2025-01-27 12:30:00,374.33,375.25,374.19,374.53,10733.0,372.867,373.7834,372.7276,373.0662,10733.0
2025-01-27 13:00:00,374.15,374.54,373.98,374.4,6050.0,372.6877,373.0762,372.5184,372.9367,6050.0
2025-01-27 13:30:00,374.44,374.71,373.94,374.64,9365.0,372.9766,373.2455,372.4785,373.1758,9365.0
2025-01-27 14:00:00,374.64,376.15,374.52,376.12,17647.0,373.1758,374.6799,373.0563,374.65,17647.0
2025-01-27 14:30:00,376.13,377.22,376.04,377.04,25401.0,374.66,375.7457,374.5703,375.5664,25401.0
2025-01-27 15:00:00,377.04,377.65,375.78,376.17,29697.0,375.5664,376.174,374.3113,374.6998,29697.0
2025-01-27 15:30:00,375.91,377.09,375.23,376.8,129242.0,374.4408,375.6162,373.7635,375.3274,129242.0
2025-01-28 09:30:00,377.62,377.62,374.6,375.55,32713.0,376.1441,376.1441,373.1359,374.0822,32713.0
2025-01-28 10:00:00,375.3,376.03,373.0,373.46,25885.0,373.8332,374.5604,371.5422,372.0004,25885.0
2025-01-28 10:30:00,373.12,374.57,372.7,374.1,32828.0,371.6617,373.1061,371.2434,372.6379,32828.0
2025-01-28 11:00:00,374.0,374.27,371.85,372.14,41263.0,372.5383,372.8072,370.3967,370.6856,41263.0
2025-01-28 11:30:00,372.08,372.37,371.55,371.74,24845.0,370.6258,370.9147,370.0979,370.2871,24845.0
2025-01-28 12:00:00,371.8,371.86,370.6,370.63,17828.0,370.3469,370.4067,369.1516,369.1815,17828.0
2025-01-28 12:30:00,370.69,371.39,370.31,371.31,20588.0,369.2412,369.9385,368.8627,369.8588,20588.0
2025-01-28 13:00:00,371.33,372.15,371.15,371.59,19475.0,369.8787,370.6955,369.6994,370.1377,19475.0
2025-01-28 13:30:00,371.64,371.79,370.9,370.92,25928.0,370.1875,370.3369,369.4504,369.4703,25928.0
2025-01-28 14:00:00,370.92,371.1,370.27,371.09,58882.0,369.4703,369.6496,368.8229,369.6397,58882.0
2025-01-28 14:30:00,371.14,371.35,370.68,371.31,11970.0,369.6895,369.8987,369.2313,369.8588,11970.0
2025-01-28 15:00:00,371.29,371.68,370.88,370.89,50895.0,369.8389,370.2274,369.4305,369.4404,50895.0
2025-01-28 15:30:00,370.94,372.27,370.6,371.37,146002.0,369.4903,370.8151,369.1516,369.9186,146002.0
2025-01-29 09:30:00,370.21,371.51,368.27,369.27,55822.0,368.7631,370.058,366.8307,367.8268,55822.0
2025-01-29 10:00:00,369.3,369.45,368.35,369.13,42083.0,367.8567,368.0061,366.9104,367.6873,42083.0
2025-01-29 10:30:00,368.95,369.69,368.55,369.24,35958.0,367.508,368.2451,367.1096,367.7969,35958.0
2025-01-29 11:00:00,369.23,370.56,369.06,369.85,30937.0,367.7869,369.1117,367.6176,368.4045,30937.0
2025-01-29 11:30:00,369.87,370.15,369.29,369.93,19787.0,368.4244,368.7033,367.8467,368.4842,19787.0
2025-01-29 12:00:00,369.74,370.22,369.56,369.68,16004.0,368.2949,368.7731,368.1156,368.2352,16004.0
2025-01-29 12:30:00,369.63,369.94,369.5,369.69,7975.0,368.1854,368.4942,368.0559,368.2451,7975.0
2025-01-29 13:00:00,369.75,369.89,369.15,369.75,20861.0,368.3049,368.4444,367.7072,368.3049,20861.0
2025-01-29 13:30:00,369.8,369.84,368.83,368.84,16177.0,368.3547,368.3946,367.3885,367.3985,16177.0
2025-01-29 14:00:00,369.09,369.09,367.37,367.88,21577.0,367.6475,367.6475,365.9342,366.4422,21577.0
2025-01-29 14:30:00,367.99,368.7,367.69,368.23,27031.0,366.5518,367.259,366.253,366.7908,27031.0
2025-01-29 15:00:00,368.13,368.63,367.52,368.05,29912.0,366.6912,367.1893,366.0836,366.6115,29912.0
2025-01-29 15:30:00,368.07,368.3,366.35,366.67,131241.0,366.6315,366.8606,364.9182,365.2369,131241.0
2025-01-30 09:30:00,369.71,370.88,365.39,369.15,94144.0,368.2651,369.4305,363.9619,367.7072,94144.0
2025-01-30 10:00:00,369.35,369.99,367.56,368.88,61078.0,367.9065,368.544,366.1235,367.4383,61078.0
2025-01-30 10:30:00,368.88,369.53,367.84,368.75,277854.0,367.4383,368.0858,366.4024,367.3088,277854.0
2025-01-30 11:00:00,368.68,368.75,367.0,367.37,227358.0,367.2391,367.3088,365.5657,365.9342,227358.0
2025-01-30 11:30:00,367.46,369.91,367.25,369.38,132178.0,366.0239,368.4643,365.8147,367.9364,132178.0
2025-01-30 12:00:00,369.59,370.03,369.15,369.41,36333.0,368.1455,368.5838,367.7072,367.9662,36333.0
2025-01-30 12:30:00,369.25,370.05,369.07,369.73,59131.0,367.8069,368.6037,367.6276,368.285,59131.0
2025-01-30 13:00:00,369.73,371.44,369.72,371.25,102958.0,368.285,369.9883,368.275,369.799,102958.0
2025-01-30 13:30:00,371.33,372.16,371.25,371.25,42508.0,369.8787,370.7055,369.799,369.799,42508.0
2025-01-30 14:00:00,371.34,371.66,370.83,371.18,53103.0,369.8887,370.2074,369.3807,369.7293,53103.0
2025-01-30 14:30:00,371.19,371.85,370.81,371.02,82615.0,369.7393,370.3967,369.3608,369.5699,82615.0
2025-01-30 15:00:00,370.94,371.09,370.22,370.88,70594.0,369.4903,369.6397,368.7731,369.4305,70594.0
2025-01-30 15:30:00,370.89,372.15,368.3,372.14,297722.0,369.4404,370.6955,366.8606,370.6856,297722.0
2025-01-31 09:30:00,371.05,378.52,369.29,371.43,129271.0,369.5998,377.0406,367.8467,369.9783,129271.0
2025-01-31 10:00:00,371.18,375.16,370.57,374.02,46042.0,369.7293,373.6938,369.1217,372.5582,46042.0
2025-01-31 10:30:00,374.0,374.92,373.36,374.17,42274.0,372.5383,373.4547,371.9008,372.7076,42274.0
2025-01-31 11:00:00,374.0,375.71,372.72,372.73,52402.0,372.5383,374.2416,371.2633,371.2733,52402.0
2025-01-31 11:30:00,373.01,374.03,372.4,373.78,19675.0,371.5522,372.5682,370.9445,372.3192,19675.0
2025-01-31 12:00:00,373.78,373.96,372.05,372.75,17184.0,372.3192,372.4985,370.5959,371.2932,17184.0
2025-01-31 12:30:00,372.8,373.18,371.88,372.04,34927.0,371.343,371.7215,370.4266,370.586,34927.0
2025-01-31 13:00:00,372.2,372.64,371.51,371.64,24285.0,370.7453,371.1836,370.058,370.1875,24285.0
2025-01-31 13:30:00,371.72,372.23,371.1,372.21,34074.0,370.2672,370.7752,369.6496,370.7553,34074.0
2025-01-31 14:00:00,372.2,372.2,370.09,370.42,19158.0,370.7453,370.7453,368.6436,368.9723,19158.0
2025-01-31 14:30:00,370.62,372.07,370.42,372.0,15764.0,369.1715,370.6158,368.9723,370.5461,15764.0
2025-01-31 15:00:00,371.96,372.57,371.39,372.36,53443.0,370.5063,371.1139,369.9385,370.9047,53443.0
2025-01-31 15:30:00,372.37,372.41,370.86,371.09,95096.0,370.9147,370.9545,369.4106,369.6397,95096.0
2025-02-03 09:30:00,370.08,372.24,366.46,366.47,39074.0,369.2974,371.4528,365.685,365.695,39074.0
2025-02-03 10:00:00,366.0,366.79,365.44,366.08,24993.0,365.226,366.0143,364.6672,365.3058,24993.0
2025-02-03 10:30:00,365.9,370.32,365.51,368.88,30354.0,365.1262,369.5369,364.737,368.0999,30354.0
2025-02-03 11:00:00,368.7,372.72,368.7,372.35,24784.0,367.9203,371.9318,367.9203,371.5626,24784.0
2025-02-03 11:30:00,372.35,373.67,371.91,372.8,13485.0,371.5626,372.8798,371.1235,372.0116,13485.0
2025-02-03 12:00:00,372.9,373.5,372.0,372.88,11816.0,372.1114,372.7101,371.2133,372.0914,11816.0
2025-02-03 12:30:00,372.75,372.88,371.87,372.67,31249.0,371.9617,372.0914,371.0836,371.8819,31249.0
2025-02-03 13:00:00,372.58,374.85,372.55,374.54,22511.0,371.7921,374.0573,371.7621,373.7479,22511.0
2025-02-03 13:30:00,374.67,375.27,374.62,375.14,11025.0,373.8777,374.4764,373.8278,374.3467,11025.0
2025-02-03 14:00:00,375.17,375.78,374.98,375.76,13089.0,374.3766,374.9853,374.187,374.9654,13089.0
2025-02-03 14:30:00,375.68,375.92,375.19,375.44,17155.0,374.8855,375.125,374.3966,374.646,17155.0
2025-02-03 15:00:00,375.64,375.68,373.83,374.24,37794.0,374.8456,374.8855,373.0394,373.4486,37794.0
2025-02-03 15:30:00,374.24,375.8,373.6,374.7,196716.0,373.4486,375.0053,372.8099,373.9076,196716.0
2025-02-04 09:30:00,375.64,378.76,375.6,377.95,59970.0,374.8456,377.959,374.8057,377.1507,59970.0
2025-02-04 10:00:00,378.11,378.37,376.85,377.77,32333.0,377.3104,377.5698,376.0531,376.9711,32333.0
2025-02-04 10:30:00,377.63,377.77,376.14,376.23,26554.0,376.8314,376.9711,375.3446,375.4344,26554.0
2025-02-04 11:00:00,376.49,378.09,376.49,377.25,22746.0,375.6938,377.2904,375.6938,376.4522,22746.0
2025-02-04 11:30:00,377.4,377.5,376.35,376.69,18556.0,376.6019,376.7017,375.5541,375.8934,18556.0
2025-02-04 12:00:00,376.72,378.52,376.72,378.35,68612.0,375.9233,377.7195,375.9233,377.5499,68612.0
2025-02-04 12:30:00,378.43,378.49,377.71,378.0,18037.0,377.6297,377.6896,376.9112,377.2006,18037.0
2025-02-04 13:00:00,378.04,378.38,377.93,378.24,17759.0,377.2405,377.5798,377.1308,377.4401,17759.0
2025-02-04 13:30:00,378.13,378.28,377.4,377.76,34390.0,377.3303,377.48,376.6019,376.9611,34390.0
2025-02-04 14:00:00,377.73,378.2,377.54,378.14,17306.0,376.9312,377.4002,376.7416,377.3403,17306.0
2025-02-04 14:30:00,378.03,378.03,376.68,376.99,23146.0,377.2306,377.2306,375.8834,376.1928,23146.0
2025-02-04 15:00:00,376.89,377.69,376.89,377.63,24612.0,376.093,376.8913,376.093,376.8314,24612.0
2025-02-04 15:30:00,377.62,378.66,377.32,377.6,109635.0,376.8214,377.8592,376.5221,376.8015,109635.0
2025-02-05 09:30:00,380.0,381.94,377.87,380.48,31606.0,379.1964,381.1323,377.0709,379.6754,31606.0
2025-02-05 10:00:00,380.5,380.75,378.18,380.17,34549.0,379.6953,379.9448,377.3802,379.366,34549.0
2025-02-05 10:30:00,380.05,380.65,379.61,380.4,19387.0,379.2463,379.845,378.8072,379.5955,19387.0
2025-02-05 11:00:00,380.35,380.41,379.18,379.99,28275.0,379.5456,379.6055,378.3781,379.1864,28275.0
2025-02-05 11:30:00,380.12,380.7,379.92,380.27,18087.0,379.3161,379.8949,379.1166,379.4658,18087.0
2025-02-05 12:00:00,380.3,380.63,380.06,380.63,20237.0,379.4958,379.8251,379.2563,379.8251,20237.0
2025-02-05 12:30:00,380.69,381.85,380.63,381.71,19055.0,379.8849,381.0425,379.8251,380.9028,19055.0
2025-02-05 13:00:00,381.67,381.94,381.48,381.84,19325.0,380.8629,381.1323,380.6733,381.0325,19325.0
2025-02-05 13:30:00,381.78,381.85,381.12,381.16,21845.0,380.9726,381.0425,380.314,380.3539,21845.0
2025-02-05 14:00:00,381.24,382.4,381.16,382.27,32353.0,380.4338,381.5913,380.3539,381.4616,32353.0
2025-02-05 14:30:00,382.45,382.61,381.98,382.09,23827.0,381.6412,381.8009,381.1722,381.282,23827.0
2025-02-05 15:00:00,382.06,382.94,381.81,382.65,35761.0,381.252,382.1302,381.0026,381.8408,35761.0
2025-02-05 15:30:00,382.59,383.25,382.27,382.38,116851.0,381.7809,382.4395,381.4616,381.5714,116851.0
2025-02-06 09:30:00,384.0,385.5,383.29,383.69,38084.0,383.1879,384.6848,382.4794,382.8786,38084.0
2025-02-06 10:00:00,383.72,384.28,383.38,383.88,21188.0,382.9085,383.4673,382.5692,383.0682,21188.0
2025-02-06 10:30:00,383.67,384.44,383.67,383.88,10257.0,382.8586,383.627,382.8586,383.0682,10257.0
2025-02-06 11:00:00,383.82,385.51,383.82,385.19,21180.0,383.0083,384.6947,383.0083,384.3754,21180.0
2025-02-06 11:30:00,385.24,385.25,384.24,384.81,62172.0,384.4253,384.4353,383.4274,383.9962,62172.0
2025-02-06 12:00:00,384.77,385.11,384.58,385.01,18898.0,383.9563,384.2956,383.7667,384.1958,18898.0
2025-02-06 12:30:00,385.0,385.35,384.82,385.35,19472.0,384.1858,384.5351,384.0062,384.5351,19472.0
2025-02-06 13:00:00,385.3,385.56,385.08,385.2,12628.0,384.4852,384.7446,384.2656,384.3854,12628.0
2025-02-06 13:30:00,385.22,385.33,384.81,385.0,49111.0,384.4054,384.5151,383.9962,384.1858,49111.0
2025-02-06 14:00:00,384.95,385.19,383.81,384.0,34911.0,384.1359,384.3754,382.9983,383.1879,34911.0
2025-02-06 14:30:00,383.92,384.49,383.39,384.17,31984.0,383.1081,383.6769,382.5792,383.3576,31984.0
2025-02-06 15:00:00,384.17,384.59,383.92,384.59,14202.0,383.3576,383.7767,383.1081,383.7767,14202.0
2025-02-06 15:30:00,384.64,384.81,383.97,384.66,64620.0,383.8266,383.9962,383.158,383.8465,64620.0
2025-02-07 09:30:00,384.5,386.64,383.36,386.46,20866.0,383.6869,385.8223,382.5493,385.6427,20866.0
2025-02-07 10:00:00,385.77,387.29,385.57,386.56,21271.0,384.9542,386.471,384.7546,385.7425,21271.0
2025-02-07 10:30:00,386.5,386.99,385.61,386.72,20841.0,385.6826,386.1716,384.7945,385.9022,20841.0
2025-02-07 11:00:00,386.5,386.69,385.42,385.69,18265.0,385.6826,385.8722,384.6049,384.8744,18265.0
2025-02-07 11:30:00,386.05,386.54,385.93,386.11,11426.0,385.2336,385.7226,385.1138,385.2935,11426.0
2025-02-07 12:00:00,385.89,386.88,385.85,386.77,8431.0,385.0739,386.0618,385.034,385.9521,8431.0
2025-02-07 12:30:00,386.65,386.83,386.04,386.17,8401.0,385.8323,386.0119,385.2236,385.3533,8401.0
2025-02-07 13:00:00,386.27,387.48,386.17,387.37,6739.0,385.4531,386.6606,385.3533,386.5508,6739.0
2025-02-07 13:30:00,387.3,387.41,386.26,386.51,14005.0,386.481,386.5907,385.4432,385.6926,14005.0
2025-02-07 14:00:00,386.31,386.76,386.3,386.42,10175.0,385.493,385.9421,385.4831,385.6028,10175.0
2025-02-07 14:30:00,386.32,387.06,386.32,386.95,12692.0,385.503,386.2415,385.503,386.1317,12692.0
2025-02-07 15:00:00,386.74,386.74,385.76,385.89,13940.0,385.9221,385.9221,384.9442,385.0739,13940.0
2025-02-07 15:30:00,386.06,386.82,385.03,386.51,91055.0,385.2436,386.002,384.2158,385.6926,91055.0
2025-02-10 09:30:00,386.36,387.0,383.45,384.31,23224.0,385.5429,386.1816,382.6391,383.4973,23224.0
2025-02-10 10:00:00,384.15,384.42,383.16,383.76,20136.0,383.3376,383.607,382.3497,382.9484,20136.0
2025-02-10 10:30:00,383.69,384.61,383.69,384.03,19075.0,382.8786,383.7966,382.8786,383.2179,19075.0
2025-02-10 11:00:00,384.07,384.4,383.12,383.59,19663.0,383.2578,383.5871,382.3098,382.7788,19663.0
2025-02-10 11:30:00,383.61,384.22,383.37,383.96,14225.0,382.7988,383.4075,382.5593,383.148,14225.0
2025-02-10 12:00:00,384.19,384.33,383.71,383.87,17550.0,383.3775,383.5172,382.8985,383.0582,17550.0
2025-02-10 12:30:00,383.94,384.3,383.84,384.04,9466.0,383.1281,383.4873,383.0283,383.2278,9466.0
2025-02-10 13:00:00,384.17,384.49,384.08,384.36,8382.0,383.3576,383.6769,383.2678,383.5472,8382.0
2025-02-10 13:30:00,384.58,385.14,384.24,384.68,13687.0,383.7667,384.3255,383.4274,383.8665,13687.0
2025-02-10 14:00:00,384.68,385.49,384.68,385.33,24612.0,383.8665,384.6748,383.8665,384.5151,24612.0
2025-02-10 14:30:00,385.41,385.67,385.29,385.63,6488.0,384.5949,384.8544,384.4752,384.8145,6488.0
2025-02-10 15:00:00,385.77,386.06,385.65,385.86,16290.0,384.9542,385.2436,384.8344,385.044,16290.0
2025-02-10 15:30:00,385.64,385.84,384.66,385.61,71707.0,384.8245,385.024,383.8465,384.7945,71707.0
2025-02-11 09:30:00,385.94,386.63,384.53,384.92,32173.0,385.1238,385.8124,383.7168,384.106,32173.0
2025-02-11 10:00:00,384.82,384.82,383.16,383.38,19133.0,384.0062,384.0062,382.3497,382.5692,19133.0
2025-02-11 10:30:00,383.3,383.66,382.78,382.87,38211.0,382.4894,382.8486,381.9705,382.0603,38211.0
2025-02-11 11:00:00,382.81,382.82,381.93,382.42,18051.0,382.0004,382.0104,381.1223,381.6113,18051.0
2025-02-11 11:30:00,382.42,383.57,382.25,383.52,12009.0,381.6113,382.7588,381.4416,382.7089,12009.0
2025-02-11 12:00:00,383.52,384.36,383.43,384.13,8932.0,382.7089,383.5472,382.6191,383.3177,8932.0
2025-02-11 12:30:00,383.93,383.96,383.07,383.13,6521.0,383.1181,383.148,382.2599,382.3198,6521.0
2025-02-11 13:00:00,383.06,383.61,382.87,383.35,15472.0,382.2499,382.7988,382.0603,382.5393,15472.0
2025-02-11 13:30:00,383.41,383.6,382.9,383.09,27189.0,382.5992,382.7888,382.0903,382.2799,27189.0
2025-02-11 14:00:00,383.0,383.34,382.62,383.19,13595.0,382.19,382.5293,381.8108,382.3796,13595.0
2025-02-11 14:30:00,383.25,384.16,383.17,383.93,12159.0,382.4395,383.3476,382.3597,383.1181,12159.0
2025-02-11 15:00:00,383.91,384.08,383.48,384.06,18391.0,383.0981,383.2678,382.669,383.2478,18391.0
2025-02-11 15:30:00,384.06,384.81,383.41,384.27,75626.0,383.2478,383.9962,382.5992,383.4574,75626.0
2025-02-12 09:30:00,383.2,384.09,382.24,383.33,42842.0,382.3896,383.2777,381.4317,382.5193,42842.0
2025-02-12 10:00:00,382.91,384.16,382.91,383.25,36908.0,382.1002,383.3476,382.1002,382.4395,36908.0
2025-02-12 10:30:00,383.1,384.92,382.96,384.32,25816.0,382.2898,384.106,382.1501,383.5073,25816.0
2025-02-12 11:00:00,384.13,384.25,382.88,383.24,18410.0,383.3177,383.4374,382.0703,382.4295,18410.0
2025-02-12 11:30:00,383.2,385.29,383.13,385.29,8453.0,382.3896,384.4752,382.3198,384.4752,8453.0
2025-02-12 12:00:00,385.21,386.14,385.08,386.02,8952.0,384.3954,385.3234,384.2656,385.2037,8952.0
2025-02-12 12:30:00,385.9,386.11,385.36,385.99,15781.0,385.0839,385.2935,384.5451,385.1737,15781.0
2025-02-12 13:00:00,385.88,386.38,385.88,386.38,4205.0,385.064,385.5629,385.064,385.5629,4205.0
2025-02-12 13:30:00,386.23,386.82,386.22,386.82,11329.0,385.4132,386.002,385.4032,386.002,11329.0
2025-02-12 14:00:00,386.57,387.05,386.33,386.99,18295.0,385.7525,386.2315,385.513,386.1716,18295.0
2025-02-12 14:30:00,386.88,387.85,386.88,387.85,20115.0,386.0618,387.0298,386.0618,387.0298,20115.0
2025-02-12 15:00:00,387.78,387.86,386.18,386.47,31629.0,386.9599,387.0398,385.3633,385.6527,31629.0
2025-02-12 15:30:00,386.6,387.14,385.88,386.68,96139.0,385.7824,386.3213,385.064,385.8623,96139.0
2025-02-13 09:30:00,387.14,387.6,384.51,386.95,24197.0,386.3213,386.7803,383.6969,386.1317,24197.0
2025-02-13 10:00:00,387.03,389.19,387.03,389.19,14268.0,386.2115,388.367,386.2115,388.367,14268.0
2025-02-13 10:30:00,388.93,389.96,388.49,388.9,6537.0,388.1075,389.1353,387.6684,388.0776,6537.0
2025-02-13 11:00:00,388.93,388.93,388.25,388.25,9850.0,388.1075,388.1075,387.4289,387.4289,9850.0
2025-02-13 11:30:00,388.46,388.69,387.82,388.01,11109.0,387.6385,387.868,386.9999,387.1895,11109.0
2025-02-13 12:00:00,387.99,388.26,387.94,388.12,14840.0,387.1695,387.4389,387.1196,387.2992,14840.0
2025-02-13 12:30:00,388.28,388.34,387.27,387.27,6315.0,387.4589,387.5188,386.451,386.451,6315.0
2025-02-13 13:00:00,387.25,387.86,387.24,387.86,3808.0,386.4311,387.0398,386.4211,387.0398,3808.0
2025-02-13 13:30:00,387.9,388.47,387.9,388.37,6706.0,387.0797,387.6485,387.0797,387.5487,6706.0
2025-02-13 14:00:00,388.36,389.24,388.36,389.14,5336.0,387.5387,388.4168,387.5387,388.3171,5336.0
2025-02-13 14:30:00,389.03,390.0,389.02,389.55,18056.0,388.2073,389.1752,388.1973,388.7262,18056.0
2025-02-13 15:00:00,389.75,390.7,389.69,389.92,12857.0,388.9258,389.8738,388.8659,389.0954,12857.0
2025-02-13 15:30:00,389.92,390.77,389.58,390.3,51487.0,389.0954,389.9436,388.7561,389.4746,51487.0
2025-02-14 09:30:00,390.06,391.41,387.9,387.9,30156.0,389.2351,390.5823,387.0797,387.0797,30156.0
2025-02-14 10:00:00,387.9,389.11,387.83,388.83,25485.0,387.0797,388.2871,387.0098,388.0077,25485.0
2025-02-14 10:30:00,388.81,389.78,388.81,389.18,13766.0,387.9878,388.9557,387.9878,388.357,13766.0
2025-02-14 11:00:00,389.06,390.0,388.83,389.32,22017.0,388.2372,389.1752,388.0077,388.4967,22017.0
2025-02-14 11:30:00,389.22,389.52,388.93,389.52,7159.0,388.3969,388.6963,388.1075,388.6963,7159.0
2025-02-14 12:00:00,389.49,389.69,388.87,389.08,8286.0,388.6663,388.8659,388.0476,388.2572,8286.0
2025-02-14 12:30:00,389.13,389.5,388.98,389.09,6016.0,388.3071,388.6763,388.1574,388.2672,6016.0
2025-02-14 13:00:00,389.09,389.09,388.16,388.31,12143.0,388.2672,388.2672,387.3391,387.4888,12143.0
2025-02-14 13:30:00,388.31,388.51,387.84,387.97,9165.0,387.4888,387.6884,387.0198,387.1495,9165.0
2025-02-14 14:00:00,387.97,388.34,387.17,387.27,11589.0,387.1495,387.5188,386.3512,386.451,11589.0
2025-02-14 14:30:00,387.23,387.56,387.03,387.44,11625.0,386.4111,386.7404,386.2115,386.6207,11625.0
2025-02-14 15:00:00,387.48,387.83,386.55,386.61,25963.0,386.6606,387.0098,385.7325,385.7924,25963.0
2025-02-14 15:30:00,386.75,387.78,386.69,386.9,46087.0,385.9321,386.9599,385.8722,386.0818,46087.0
2025-02-18 09:30:00,386.0,390.28,385.0,388.7,76905.0,385.1837,389.4546,384.1858,387.878,76905.0
2025-02-18 10:00:00,388.69,389.78,388.63,389.35,26118.0,387.868,388.9557,387.8081,388.5266,26118.0
2025-02-18 10:30:00,389.34,391.11,388.99,390.79,27504.0,388.5166,390.2829,388.1674,389.9636,27504.0
2025-02-18 11:00:00,390.93,390.93,389.56,389.56,10252.0,390.1033,390.1033,388.7362,388.7362,10252.0
2025-02-18 11:30:00,389.39,390.62,389.39,390.23,14634.0,388.5665,389.7939,388.5665,389.4048,14634.0
2025-02-18 12:00:00,390.36,390.82,390.23,390.8,11002.0,389.5345,389.9935,389.4048,389.9735,11002.0
2025-02-18 12:30:00,390.8,391.46,390.79,391.23,13159.0,389.9735,390.6322,389.9636,390.4026,13159.0
2025-02-18 13:00:00,391.12,391.79,391.11,391.64,20455.0,390.2929,390.9615,390.2829,390.8118,20455.0
2025-02-18 13:30:00,391.69,392.72,391.69,392.17,26351.0,390.8617,391.8895,390.8617,391.3407,26351.0
2025-02-18 14:00:00,392.17,392.44,390.96,391.17,16669.0,391.3407,391.6101,390.1332,390.3428,16669.0
2025-02-18 14:30:00,391.1,391.49,390.9,391.15,20279.0,390.2729,390.6621,390.0733,390.3228,20279.0
2025-02-18 15:00:00,391.33,391.34,390.04,390.07,14404.0,390.5024,390.5124,389.2152,389.2451,14404.0
2025-02-18 15:30:00,389.95,391.12,389.12,391.07,102140.0,389.1253,390.2929,388.2971,390.243,102140.0
2025-02-19 09:30:00,391.8,393.28,391.14,392.68,42633.0,390.9714,392.4483,390.3128,391.8496,42633.0
2025-02-19 10:00:00,393.06,394.07,392.73,393.56,9164.0,392.2288,393.2366,391.8995,392.7277,9164.0
2025-02-19 10:30:00,393.49,393.5,392.95,393.27,14023.0,392.6579,392.6678,392.119,392.4383,14023.0
2025-02-19 11:00:00,393.18,393.18,392.25,392.79,9784.0,392.3485,392.3485,391.4205,391.9593,9784.0
2025-02-19 11:30:00,392.91,393.61,392.77,393.21,12556.0,392.0791,392.7776,391.9394,392.3785,12556.0
2025-02-19 12:00:00,393.21,393.48,392.78,393.14,36085.0,392.3785,392.6479,391.9494,392.3086,36085.0
2025-02-19 12:30:00,393.18,393.95,393.06,393.92,8625.0,392.3485,393.1169,392.2288,393.087,8625.0
2025-02-19 13:00:00,394.05,394.5,393.94,394.49,9568.0,393.2167,393.6657,393.1069,393.6557,9568.0
2025-02-19 13:30:00,394.47,394.69,394.16,394.22,6633.0,393.6358,393.8553,393.3264,393.3863,6633.0
2025-02-19 14:00:00,394.23,395.65,394.23,395.59,26631.0,393.3963,394.8133,393.3963,394.7534,26631.0
2025-02-19 14:30:00,395.57,395.64,394.87,395.34,19937.0,394.7335,394.8033,394.0349,394.5039,19937.0
2025-02-19 15:00:00,395.25,395.33,394.53,395.28,25801.0,394.4141,394.494,393.6957,394.4441,25801.0
2025-02-19 15:30:00,395.3,395.38,393.99,394.91,99799.0,394.464,394.5439,393.1568,394.0749,99799.0
2025-02-20 09:30:00,393.64,394.0,391.4,392.74,21258.0,392.8075,393.1668,390.5723,391.9094,21258.0
2025-02-20 10:00:00,392.77,393.28,392.15,393.28,19488.0,391.9394,392.4483,391.3207,392.4483,19488.0
2025-02-20 10:30:00,393.35,393.81,391.74,392.1,30565.0,392.5182,392.9772,390.9116,391.2708,30565.0
2025-02-20 11:00:00,392.07,392.44,391.08,392.22,24278.0,391.2409,391.6101,390.253,391.3905,24278.0
2025-02-20 11:30:00,392.14,392.27,390.53,390.54,13466.0,391.3107,391.4404,389.7041,389.7141,13466.0
2025-02-20 12:00:00,390.5,391.24,390.41,390.94,23244.0,389.6742,390.4126,389.5844,390.1133,23244.0
2025-02-20 12:30:00,390.73,390.99,388.98,389.13,13472.0,389.9037,390.1631,388.1574,388.3071,13472.0
2025-02-20 13:00:00,389.15,389.42,388.37,388.71,7331.0,388.327,388.5965,387.5487,387.888,7331.0
2025-02-20 13:30:00,388.91,389.96,388.91,389.75,12467.0,388.0875,389.1353,388.0875,388.9258,12467.0
2025-02-20 14:00:00,389.91,391.24,389.91,391.02,17843.0,389.0854,390.4126,389.0854,390.1931,17843.0
2025-02-20 14:30:00,391.18,392.41,391.1,392.24,11064.0,390.3527,391.5801,390.2729,391.4105,11064.0
2025-02-20 15:00:00,392.24,393.07,392.24,392.96,17142.0,391.4105,392.2387,391.4105,392.129,17142.0
2025-02-20 15:30:00,392.96,393.4,392.14,393.07,53927.0,392.129,392.5681,391.3107,392.2387,53927.0
2025-02-21 09:30:00,391.81,392.45,389.49,390.94,55058.0,390.9814,391.6201,388.6663,390.1133,55058.0
2025-02-21 10:00:00,390.71,391.98,390.46,391.12,18191.0,389.8837,391.1511,389.6343,390.2929,18191.0
2025-02-21 10:30:00,391.11,392.49,391.11,392.1,17101.0,390.2829,391.66,390.2829,391.2708,17101.0
2025-02-21 11:00:00,392.44,393.38,392.1,393.36,18087.0,391.6101,392.5481,391.2708,392.5281,18087.0
2025-02-21 11:30:00,393.18,393.56,392.97,393.4,40117.0,392.3485,392.7277,392.139,392.5681,40117.0
2025-02-21 12:00:00,393.37,393.77,392.68,392.69,16663.0,392.5381,392.9373,391.8496,391.8596,16663.0
2025-02-21 12:30:00,392.42,392.77,391.81,392.42,34875.0,391.5901,391.9394,390.9814,391.5901,34875.0
2025-02-21 13:00:00,392.32,392.45,390.47,390.47,33432.0,391.4903,391.6201,389.6442,389.6442,33432.0
2025-02-21 13:30:00,389.95,390.16,389.73,390.04,12555.0,389.1253,389.3349,388.9058,389.2152,12555.0
2025-02-21 14:00:00,389.9,390.96,389.62,390.75,26828.0,389.0755,390.1332,388.796,389.9237,26828.0
2025-02-21 14:30:00,390.79,391.54,390.41,391.27,53752.0,389.9636,390.712,389.5844,390.4426,53752.0
2025-02-21 15:00:00,391.15,391.19,390.14,390.31,67520.0,390.3228,390.3627,389.3149,389.4846,67520.0
2025-02-21 15:30:00,390.24,390.58,388.54,389.54,186585.0,389.4147,389.754,387.7183,388.7162,186585.0
2025-02-24 09:30:00,390.79,394.53,388.5,393.52,28442.0,389.9636,393.6957,387.6784,392.6878,28442.0
2025-02-24 10:00:00,393.52,394.46,391.51,392.06,28662.0,392.6878,393.6258,390.682,391.2309,28662.0
2025-02-24 10:30:00,392.0,394.49,391.58,394.4,21771.0,391.171,393.6557,390.7519,393.5659,21771.0
2025-02-24 11:00:00,394.73,395.29,394.07,395.12,14376.0,393.8952,394.4541,393.2366,394.2844,14376.0
2025-02-24 11:30:00,395.06,396.0,394.97,395.55,20443.0,394.2245,395.1626,394.1347,394.7135,20443.0
2025-02-24 12:00:00,395.55,396.15,395.05,395.08,23275.0,394.7135,395.3122,394.2146,394.2445,23275.0
2025-02-24 12:30:00,395.08,395.08,393.96,393.96,16941.0,394.2445,394.2445,393.1269,393.1269,16941.0
2025-02-24 13:00:00,393.94,394.75,393.87,394.47,15335.0,393.1069,393.9152,393.0371,393.6358,15335.0
2025-02-24 13:30:00,394.34,394.47,393.71,394.02,14621.0,393.5061,393.6358,392.8774,393.1867,14621.0
2025-02-24 14:00:00,393.97,394.17,393.36,393.42,12780.0,393.1368,393.3364,392.5281,392.588,12780.0
2025-02-24 14:30:00,393.53,394.03,393.45,393.58,38018.0,392.6978,393.1967,392.6179,392.7477,38018.0
2025-02-24 15:00:00,393.38,393.42,392.87,392.98,19892.0,392.5481,392.588,392.0392,392.1489,19892.0
2025-02-24 15:30:00,393.07,394.0,391.82,392.16,169916.0,392.2387,393.1668,390.9914,391.3307,169916.0
2025-02-25 09:30:00,393.62,395.0,392.07,393.0,32216.0,392.7876,394.1647,391.2409,392.1689,32216.0
2025-02-25 10:00:00,393.45,394.03,392.0,393.86,33512.0,392.6179,393.1967,391.171,393.0271,33512.0
2025-02-25 10:30:00,393.74,394.74,393.43,394.13,71613.0,392.9073,393.9052,392.598,393.2965,71613.0
2025-02-25 11:00:00,394.13,395.16,393.77,394.43,45638.0,393.2965,394.3243,392.9373,393.5959,45638.0
2025-02-25 11:30:00,394.42,394.97,393.86,394.68,20826.0,393.5859,394.1347,393.0271,393.8453,20826.0
2025-02-25 12:00:00,394.68,395.02,394.18,394.61,27654.0,393.8453,394.1846,393.3464,393.7755,27654.0
2025-02-25 12:30:00,394.79,396.37,394.64,396.11,40607.0,393.9551,395.5318,393.8054,395.2723,40607.0
2025-02-25 13:00:00,396.17,396.58,395.37,395.59,27697.0,395.3322,395.7413,394.5339,394.7534,27697.0
2025-02-25 13:30:00,395.59,396.68,395.59,396.09,31263.0,394.7534,395.8411,394.7534,395.2524,31263.0
2025-02-25 14:00:00,396.23,396.44,395.68,395.82,31156.0,395.3921,395.6016,394.8432,394.9829,31156.0
2025-02-25 14:30:00,395.95,397.76,395.85,397.37,28309.0,395.1127,396.9188,395.0129,396.5297,28309.0
2025-02-25 15:00:00,397.37,397.58,396.67,397.42,35993.0,396.5297,396.7392,395.8311,396.5796,35993.0
2025-02-25 15:30:00,397.34,398.1,395.9,397.66,234020.0,396.4997,397.2581,395.0628,396.819,234020.0
2025-02-26 09:30:00,397.0,397.15,395.01,395.63,36547.0,396.1604,396.3101,394.1746,394.7933,36547.0
2025-02-26 10:00:00,395.58,397.24,395.26,397.24,34515.0,394.7434,396.3999,394.4241,396.3999,34515.0
2025-02-26 10:30:00,397.13,398.8,396.73,397.94,53898.0,396.2902,397.9566,395.891,397.0985,53898.0
2025-02-26 11:00:00,397.95,398.98,397.42,397.42,91638.0,397.1084,398.1363,396.5796,396.5796,91638.0
2025-02-26 11:30:00,397.42,398.16,396.44,397.66,119876.0,396.5796,397.318,395.6016,396.819,119876.0
2025-02-26 12:00:00,397.66,399.5,397.48,399.29,63293.0,396.819,398.6552,396.6394,398.4456,63293.0
2025-02-26 12:30:00,399.13,399.61,397.7,397.85,25487.0,398.2859,398.7649,396.859,397.0086,25487.0
2025-02-26 13:00:00,397.92,398.22,397.03,397.03,13480.0,397.0785,397.3779,396.1904,396.1904,13480.0
2025-02-26 13:30:00,397.23,398.58,397.14,398.55,38427.0,396.39,397.7371,396.3001,397.7072,38427.0
2025-02-26 14:00:00,398.47,399.69,398.35,399.67,37639.0,397.6273,398.8447,397.5076,398.8248,37639.0
2025-02-26 14:30:00,399.55,400.0,399.36,399.4,37735.0,398.705,399.1541,398.5154,398.5554,37735.0
2025-02-26 15:00:00,399.52,400.22,399.16,399.52,75571.0,398.6751,399.3736,398.3159,398.6751,75571.0
2025-02-26 15:30:00,399.36,400.02,398.71,399.22,224977.0,398.5154,399.1741,397.8668,398.3757,224977.0
2025-02-27 09:30:00,399.81,404.74,397.85,404.43,34923.0,398.9645,403.8841,397.0086,403.5747,34923.0
2025-02-27 10:00:00,404.55,405.17,403.0,404.7,30559.0,403.6945,404.3132,402.1477,403.8442,30559.0
2025-02-27 10:30:00,404.71,406.03,403.71,405.35,36288.0,403.8541,405.1713,402.8562,404.4928,36288.0
2025-02-27 11:00:00,405.41,405.96,404.72,405.46,58220.0,404.5527,405.1015,403.8641,404.6025,58220.0
2025-02-27 11:30:00,405.36,406.31,405.3,405.89,20416.0,404.5028,405.4507,404.4429,405.0316,20416.0
2025-02-27 12:00:00,406.01,406.49,405.31,406.49,33793.0,405.1514,405.6304,404.4529,405.6304,33793.0
2025-02-27 12:30:00,406.66,406.91,406.05,406.74,39827.0,405.8,406.0495,405.1913,405.8798,39827.0
2025-02-27 13:00:00,406.97,407.68,406.82,407.31,22146.0,406.1094,406.8179,405.9597,406.4486,22146.0
2025-02-27 13:30:00,407.37,407.85,407.2,407.56,36639.0,406.5085,406.9875,406.3389,406.6981,36639.0
2025-02-27 14:00:00,407.55,408.26,407.04,407.04,33062.0,406.6881,407.3966,406.1792,406.1792,33062.0
2025-02-27 14:30:00,406.86,406.86,403.8,403.81,14807.0,405.9996,405.9996,402.9461,402.956,14807.0
2025-02-27 15:00:00,403.81,403.97,402.44,403.29,25574.0,402.956,403.1157,401.5889,402.4371,25574.0
2025-02-27 15:30:00,403.47,404.48,402.91,404.06,73674.0,402.6168,403.6246,402.0579,403.2055,73674.0
2025-02-28 09:30:00,406.31,407.0,403.36,403.77,54968.0,405.4507,406.1393,402.507,402.9161,54968.0
2025-02-28 10:00:00,403.9,404.41,400.09,401.46,96391.0,403.0458,403.5548,399.2439,400.611,96391.0
2025-02-28 10:30:00,401.26,402.63,401.26,401.9,118181.0,400.4114,401.7785,400.4114,401.0501,118181.0
2025-02-28 11:00:00,401.96,403.15,401.61,402.69,42537.0,401.1099,402.2974,400.7607,401.8384,42537.0
2025-02-28 11:30:00,402.78,403.52,402.7,403.09,13872.0,401.9282,402.6667,401.8484,402.2376,13872.0
2025-02-28 12:00:00,403.23,404.41,403.12,403.5,126042.0,402.3773,403.5548,402.2675,402.6467,126042.0
2025-02-28 12:30:00,403.42,404.24,403.37,404.11,37602.0,402.5669,403.3851,402.517,403.2554,37602.0
2025-02-28 13:00:00,403.98,404.48,403.83,404.48,42816.0,403.1257,403.6246,402.976,403.6246,42816.0
2025-02-28 13:30:00,404.36,404.64,403.8,404.19,45032.0,403.5049,403.7843,402.9461,403.3352,45032.0
2025-02-28 14:00:00,404.53,406.23,404.43,405.88,19900.0,403.6745,405.3709,403.5747,405.0217,19900.0
2025-02-28 14:30:00,406.16,407.44,406.05,407.37,26809.0,405.3011,406.5784,405.1913,406.5085,26809.0
2025-02-28 15:00:00,407.46,407.7,405.89,406.32,63038.0,406.5983,406.8378,405.0316,405.4607,63038.0
2025-02-28 15:30:00,406.37,409.99,406.36,409.15,129565.0,405.5106,409.123,405.5006,408.2847,129565.0
2025-03-03 09:30:00,410.15,412.46,408.84,411.8,73211.0,409.2826,411.5877,407.9754,410.9291,73211.0
2025-03-03 10:00:00,411.78,412.82,411.04,411.92,83467.0,410.9092,411.947,410.1707,411.0489,83467.0
2025-03-03 10:30:00,411.69,412.97,411.55,412.54,53594.0,410.8194,412.0967,410.6797,411.6676,53594.0
2025-03-03 11:00:00,412.54,412.71,411.08,411.38,29069.0,411.6676,411.8372,410.2107,410.51,29069.0
2025-03-03 11:30:00,411.27,411.53,410.31,411.23,32970.0,410.4003,410.6597,409.4423,410.3603,32970.0
2025-03-03 12:00:00,411.21,411.62,410.96,411.24,29589.0,410.3404,410.7495,410.0909,410.3703,29589.0
2025-03-03 12:30:00,411.3,411.48,409.98,410.21,21417.0,410.4302,410.6098,409.113,409.3425,21417.0
2025-03-03 13:00:00,410.2,410.43,409.12,409.12,92583.0,409.3325,409.562,408.2548,408.2548,92583.0
2025-03-03 13:30:00,409.36,410.2,409.05,409.49,58045.0,408.4943,409.3325,408.185,408.624,58045.0
2025-03-03 14:00:00,409.49,409.71,408.8,408.81,25295.0,408.624,408.8436,407.9355,407.9455,25295.0
2025-03-03 14:30:00,408.93,409.25,407.13,407.3,65699.0,408.0652,408.3845,406.269,406.4387,65699.0
2025-03-03 15:00:00,407.33,408.07,405.77,407.19,270196.0,406.4686,407.207,404.9119,406.3289,270196.0
2025-03-03 15:30:00,407.17,409.35,405.73,409.33,235672.0,406.3089,408.4843,404.872,408.4644,235672.0
2025-03-04 09:30:00,410.05,411.18,404.58,405.76,84374.0,409.1828,410.3105,403.7244,404.9019,84374.0
2025-03-04 10:00:00,405.62,408.06,405.33,407.13,68179.0,404.7622,407.197,404.4728,406.269,68179.0
2025-03-04 10:30:00,407.28,407.28,405.59,406.22,43891.0,406.4187,406.4187,404.7323,405.3609,43891.0
2025-03-04 11:00:00,406.22,407.67,405.4,406.31,47711.0,405.3609,406.8079,404.5427,405.4507,47711.0
2025-03-04 11:30:00,406.31,406.9,405.71,405.88,20986.0,405.4507,406.0395,404.852,405.0217,20986.0
2025-03-04 12:00:00,406.04,406.88,405.8,405.8,24103.0,405.1813,406.0195,404.9418,404.9418,24103.0
2025-03-04 12:30:00,405.86,405.9,404.81,405.19,29100.0,405.0017,405.0416,403.9539,404.3331,29100.0
2025-03-04 13:00:00,405.2,406.16,404.89,405.16,26075.0,404.3431,405.3011,404.0338,404.3032,26075.0
2025-03-04 13:30:00,405.03,406.12,404.87,406.0,25458.0,404.1735,405.2612,404.0138,405.1414,25458.0
2025-03-04 14:00:00,405.87,406.61,404.91,405.07,26654.0,405.0117,405.7501,404.0537,404.2134,26654.0
2025-03-04 14:30:00,405.08,407.6,405.02,407.53,39800.0,404.2234,406.738,404.1635,406.6682,39800.0
2025-03-04 15:00:00,407.4,407.4,406.06,406.06,22800.0,406.5384,406.5384,405.2013,405.2013,22800.0
2025-03-04 15:30:00,406.23,406.45,403.8,404.72,285792.0,405.3709,405.5905,402.9461,403.8641,285792.0
2025-03-05 09:30:00,402.46,407.0,397.3,404.12,173884.0,401.6089,406.1393,396.4598,403.2654,173884.0
2025-03-05 10:00:00,404.53,405.3,402.39,402.69,39934.0,403.6745,404.4429,401.539,401.8384,39934.0
2025-03-05 10:30:00,402.69,403.83,402.37,403.41,18450.0,401.8384,402.976,401.5191,402.5569,18450.0
2025-03-05 11:00:00,403.41,403.58,402.55,403.54,29131.0,402.5569,402.7265,401.6987,402.6866,29131.0
2025-03-05 11:30:00,403.17,403.9,402.77,403.45,24620.0,402.3174,403.0458,401.9182,402.5968,24620.0
2025-03-05 12:00:00,403.25,404.73,403.25,404.73,31346.0,402.3972,403.8741,402.3972,403.8741,31346.0
2025-03-05 12:30:00,404.74,405.25,404.57,404.99,26951.0,403.8841,404.393,403.7144,404.1335,26951.0
2025-03-05 13:00:00,405.0,405.37,403.99,404.49,23990.0,404.1435,404.5127,403.1357,403.6346,23990.0
2025-03-05 13:30:00,404.44,405.14,403.83,405.12,32634.0,403.5847,404.2832,402.976,404.2633,32634.0
2025-03-05 14:00:00,405.25,406.92,405.14,405.71,27975.0,404.393,406.0595,404.2832,404.852,27975.0
2025-03-05 14:30:00,405.61,406.01,405.38,405.4,47383.0,404.7522,405.1514,404.5227,404.5427,47383.0
2025-03-05 15:00:00,405.42,406.01,404.29,404.88,40267.0,404.5626,405.1514,403.435,404.0238,40267.0
2025-03-05 15:30:00,404.8,404.81,402.72,404.14,201322.0,403.9439,403.9539,401.8683,403.2853,201322.0
2025-03-06 09:30:00,402.1,403.02,399.53,400.74,79696.0,401.2497,402.1677,398.6851,399.8925,79696.0
2025-03-06 10:00:00,400.74,402.85,400.74,401.68,23978.0,399.8925,401.9981,399.8925,400.8305,23978.0
2025-03-06 10:30:00,401.68,403.09,401.68,402.46,14376.0,400.8305,402.2376,400.8305,401.6089,14376.0
2025-03-06 11:00:00,402.84,403.65,402.46,403.65,15005.0,401.9881,402.7964,401.6089,402.7964,15005.0
2025-03-06 11:30:00,403.83,403.83,401.68,401.74,12165.0,402.976,402.976,400.8305,400.8904,12165.0
2025-03-06 12:00:00,401.73,401.83,400.92,401.44,21125.0,400.8804,400.9802,400.0721,400.591,21125.0
2025-03-06 12:30:00,401.2,401.56,400.75,401.56,10696.0,400.3516,400.7108,399.9025,400.7108,10696.0
2025-03-06 13:00:00,401.31,402.2,400.92,401.63,11531.0,400.4613,401.3494,400.0721,400.7806,11531.0
2025-03-06 13:30:00,401.56,401.73,400.51,401.19,32459.0,400.7108,400.8804,399.663,400.3416,32459.0
2025-03-06 14:00:00,401.19,401.64,400.77,401.24,21183.0,400.3416,400.7906,399.9225,400.3915,21183.0
2025-03-06 14:30:00,401.15,402.41,401.01,401.67,17245.0,400.3017,401.559,400.162,400.8206,17245.0
2025-03-06 15:00:00,401.75,402.86,401.28,402.61,27875.0,400.9004,402.008,400.4314,401.7586,27875.0
2025-03-06 15:30:00,402.61,402.95,401.54,401.59,106594.0,401.7586,402.0979,400.6908,400.7407,106594.0
2025-03-07 09:30:00,401.01,403.13,399.64,402.12,44794.0,400.162,402.2775,398.7949,401.2696,44794.0
2025-03-07 10:00:00,401.85,401.92,400.0,401.54,39798.0,401.0002,401.07,399.1541,400.6908,39798.0
2025-03-07 10:30:00,401.64,401.64,398.85,399.97,46379.0,400.7906,400.7906,398.0065,399.1242,46379.0
2025-03-07 11:00:00,400.0,400.34,398.34,398.6,78282.0,399.1541,399.4934,397.4976,397.7571,78282.0
2025-03-07 11:30:00,398.87,400.44,398.75,400.41,35974.0,398.0265,399.5932,397.9067,399.5632,35974.0
2025-03-07 12:00:00,400.5,400.78,400.06,400.73,19262.0,399.653,399.9324,399.214,399.8826,19262.0
2025-03-07 12:30:00,400.65,403.08,400.65,402.22,25635.0,399.8027,402.2276,399.8027,401.3694,25635.0
2025-03-07 13:00:00,402.41,403.23,401.33,401.33,23874.0,401.559,402.3773,400.4813,400.4813,23874.0
2025-03-07 13:30:00,401.56,403.37,401.15,403.15,28585.0,400.7108,402.517,400.3017,402.2974,28585.0
2025-03-07 14:00:00,403.32,403.83,402.95,403.13,29061.0,402.4671,402.976,402.0979,402.2775,29061.0
2025-03-07 14:30:00,403.27,403.56,401.61,401.71,39684.0,402.4172,402.7066,400.7607,400.8605,39684.0
2025-03-07 15:00:00,401.61,402.89,401.47,402.81,40073.0,400.7607,402.038,400.621,401.9582,40073.0
2025-03-07 15:30:00,402.92,403.78,401.67,403.01,192597.0,402.0679,402.9261,400.8206,402.1577,192597.0
2025-03-10 09:30:00,402.53,406.62,401.9,402.09,55354.0,401.6787,405.7601,401.0501,401.2397,55354.0
2025-03-10 10:00:00,402.01,404.67,401.26,403.55,33980.0,401.1598,403.8142,400.4114,402.6966,33980.0
2025-03-10 10:30:00,403.82,406.86,403.56,406.75,45382.0,402.966,405.9996,402.7066,405.8898,45382.0
2025-03-10 11:00:00,406.64,407.07,403.45,403.66,40154.0,405.7801,406.2091,402.5968,402.8064,40154.0
2025-03-10 11:30:00,403.66,403.69,401.64,403.16,344651.0,402.8064,402.8363,400.7906,402.3074,344651.0
2025-03-10 12:00:00,402.9,403.25,401.88,402.11,25384.0,402.048,402.3972,401.0301,401.2596,25384.0
2025-03-10 12:30:00,402.16,403.13,401.99,402.42,17153.0,401.3095,402.2775,401.1399,401.569,17153.0
2025-03-10 13:00:00,402.41,403.0,402.06,402.15,63792.0,401.559,402.1477,401.2097,401.2995,63792.0
2025-03-10 13:30:00,402.37,402.37,400.87,400.88,40679.0,401.5191,401.5191,400.0223,400.0322,40679.0
2025-03-10 14:00:00,400.99,401.08,398.88,399.25,49858.0,400.142,400.2318,398.0365,398.4057,49858.0
2025-03-10 14:30:00,399.33,401.63,398.86,398.86,120694.0,398.4855,400.7806,398.0165,398.0165,120694.0
2025-03-10 15:00:00,398.86,399.3,396.3,398.78,84693.0,398.0165,398.4556,395.4619,397.9367,84693.0
2025-03-10 15:30:00,398.92,400.19,397.96,399.05,292567.0,398.0764,399.3437,397.1184,398.2061,292567.0
2025-03-11 09:30:00,399.39,399.39,395.66,396.29,60346.0,398.5454,398.5454,394.8233,395.4519,60346.0
2025-03-11 10:00:00,396.31,398.1,395.58,398.01,52555.0,395.4719,397.2581,394.7434,397.1683,52555.0
2025-03-11 10:30:00,398.05,398.78,397.09,398.24,29194.0,397.2082,397.9367,396.2502,397.3978,29194.0
2025-03-11 11:00:00,398.24,400.52,398.12,399.79,45953.0,397.3978,399.673,397.2781,398.9445,45953.0
2025-03-11 11:30:00,399.68,401.07,399.63,400.45,24508.0,398.8348,400.2218,398.7849,399.6031,24508.0
2025-03-11 12:00:00,400.36,400.53,398.51,399.12,42852.0,399.5133,399.683,397.6672,398.276,42852.0
2025-03-11 12:30:00,399.06,399.31,398.15,398.87,53036.0,398.2161,398.4656,397.308,398.0265,53036.0
2025-03-11 13:00:00,398.76,399.05,397.87,398.33,31894.0,397.9167,398.2061,397.0286,397.4876,31894.0
2025-03-11 13:30:00,398.33,398.85,398.04,398.49,34165.0,397.4876,398.0065,397.1982,397.6473,34165.0
2025-03-11 14:00:00,398.62,400.58,398.58,400.16,35323.0,397.777,399.7329,397.7371,399.3138,35323.0
2025-03-11 14:30:00,400.16,401.63,399.7,400.92,132546.0,399.3138,400.7806,398.8547,400.0721,132546.0
2025-03-11 15:00:00,400.96,401.08,399.22,399.51,63844.0,400.1121,400.2318,398.3757,398.6651,63844.0
2025-03-11 15:30:00,399.5,401.04,399.38,399.9,207734.0,398.6552,400.1919,398.5354,399.0543,207734.0
2025-03-12 09:30:00,398.75,399.69,394.18,394.5,61157.0,397.9067,398.8447,393.3464,393.6657,61157.0
2025-03-12 10:00:00,394.62,395.01,392.25,395.0,15786.0,393.7855,394.1746,391.4205,394.1647,15786.0
2025-03-12 10:30:00,395.07,395.61,394.49,395.61,12572.0,394.2345,394.7734,393.6557,394.7734,12572.0
2025-03-12 11:00:00,395.66,396.47,395.08,395.5,37444.0,394.8233,395.6316,394.2445,394.6636,37444.0
2025-03-12 11:30:00,395.32,397.93,395.32,397.93,25090.0,394.484,397.0885,394.484,397.0885,25090.0
2025-03-12 12:00:00,397.89,398.13,396.73,397.9,21637.0,397.0486,397.288,395.891,397.0585,21637.0
2025-03-12 12:30:00,398.0,398.25,397.16,397.59,13242.0,397.1583,397.4078,396.3201,396.7492,13242.0
2025-03-12 13:00:00,397.48,398.66,397.47,398.11,7111.0,396.6394,397.8169,396.6294,397.2681,7111.0
2025-03-12 13:30:00,398.41,399.33,397.56,397.56,23152.0,397.5675,398.4855,396.7193,396.7193,23152.0
2025-03-12 14:00:00,397.63,398.7,397.48,398.52,21897.0,396.7891,397.8568,396.6394,397.6772,21897.0
2025-03-12 14:30:00,398.58,399.71,398.09,399.19,43464.0,397.7371,398.8647,397.2481,398.3458,43464.0
2025-03-12 15:00:00,399.19,399.55,398.43,399.17,26347.0,398.3458,398.705,397.5874,398.3258,26347.0
2025-03-12 15:30:00,399.28,399.5,396.6,398.3,188219.0,398.4356,398.6552,395.7613,397.4577,188219.0
2025-03-13 09:30:00,398.3,400.03,396.13,399.35,49597.0,397.4577,399.184,395.2923,398.5055,49597.0
2025-03-13 10:00:00,399.36,400.48,398.76,399.06,38907.0,398.5154,399.6331,397.9167,398.2161,38907.0
2025-03-13 10:30:00,399.0,399.22,397.28,397.67,22468.0,398.1562,398.3757,396.4398,396.829,22468.0
2025-03-13 11:00:00,397.67,398.24,396.71,396.81,18472.0,396.829,397.3978,395.8711,395.9708,18472.0
2025-03-13 11:30:00,396.46,396.63,395.04,395.29,16402.0,395.6216,395.7912,394.2046,394.4541,16402.0
2025-03-13 12:00:00,395.29,396.71,395.22,395.71,16410.0,394.4541,395.8711,394.3842,394.8732,16410.0
2025-03-13 12:30:00,395.51,396.39,395.11,395.49,21585.0,394.6736,395.5517,394.2744,394.6536,21585.0
2025-03-13 13:00:00,395.69,395.82,394.32,395.01,20076.0,394.8532,394.9829,393.4861,394.1746,20076.0
2025-03-13 13:30:00,394.63,394.63,393.0,393.03,18724.0,393.7955,393.7955,392.1689,392.1988,18724.0
2025-03-13 14:00:00,392.85,393.79,392.85,393.22,38976.0,392.0192,392.9572,392.0192,392.3884,38976.0
2025-03-13 14:30:00,393.28,394.46,393.11,393.99,24068.0,392.4483,393.6258,392.2787,393.1568,24068.0
2025-03-13 15:00:00,394.01,394.67,393.34,393.56,17843.0,393.1768,393.8354,392.5082,392.7277,17843.0
2025-03-13 15:30:00,393.57,394.26,393.01,394.18,77249.0,392.7377,393.4262,392.1789,393.3464,77249.0
2025-03-14 09:30:00,395.3,397.0,392.24,396.4,30567.0,394.464,396.1604,391.4105,395.5617,30567.0
2025-03-14 10:00:00,396.17,397.14,395.05,396.71,21003.0,395.3322,396.3001,394.2146,395.8711,21003.0
2025-03-14 10:30:00,396.51,397.06,396.13,396.85,9949.0,395.6715,396.2203,395.2923,396.0108,9949.0
2025-03-14 11:00:00,396.84,397.31,396.05,397.05,22576.0,396.0008,396.4698,395.2124,396.2103,22576.0
2025-03-14 11:30:00,397.1,397.49,396.72,397.26,19348.0,396.2602,396.6494,395.881,396.4199,19348.0
2025-03-14 12:00:00,397.25,397.31,395.97,396.11,17754.0,396.4099,396.4698,395.1326,395.2723,17754.0
2025-03-14 12:30:00,396.22,397.0,396.13,396.85,10642.0,395.3821,396.1604,395.2923,396.0108,10642.0
2025-03-14 13:00:00,397.21,397.68,396.95,397.21,11159.0,396.37,396.839,396.1105,396.37,11159.0
2025-03-14 13:30:00,397.21,397.48,396.38,396.41,12451.0,396.37,396.6394,395.5417,395.5717,12451.0
2025-03-14 14:00:00,396.43,397.44,396.43,397.39,14816.0,395.5916,396.5995,395.5916,396.5496,14816.0
2025-03-14 14:30:00,397.41,397.96,397.24,397.65,17823.0,396.5696,397.1184,396.3999,396.8091,17823.0
2025-03-14 15:00:00,397.69,398.54,397.55,398.4,15039.0,396.849,397.6972,396.7093,397.5575,15039.0
2025-03-14 15:30:00,398.43,399.77,397.53,398.7,92954.0,397.5874,398.9246,396.6893,397.8568,92954.0
2025-03-17 09:30:00,396.3,398.0,392.24,392.24,81917.0,395.4619,397.1583,391.4105,391.4105,81917.0
2025-03-17 10:00:00,392.04,392.59,387.35,390.19,118348.0,391.2109,391.7598,386.5308,389.3648,118348.0
2025-03-17 10:30:00,390.19,391.31,389.99,390.58,36881.0,389.3648,390.4825,389.1653,389.754,36881.0
2025-03-17 11:00:00,390.47,391.31,388.01,388.02,20865.0,389.6442,390.4825,387.1895,387.1994,20865.0
2025-03-17 11:30:00,388.02,388.5,387.16,387.47,86959.0,387.1994,387.6784,386.3412,386.6506,86959.0
2025-03-17 12:00:00,387.5,389.52,387.49,389.35,38624.0,386.6805,388.6963,386.6705,388.5266,38624.0
2025-03-17 12:30:00,389.24,389.52,388.18,389.08,24118.0,388.4168,388.6963,387.3591,388.2572,24118.0
2025-03-17 13:00:00,389.21,390.09,388.84,390.08,24394.0,388.3869,389.2651,388.0177,389.2551,24394.0
2025-03-17 13:30:00,390.08,391.78,390.08,391.63,35522.0,389.2551,390.9515,389.2551,390.8018,35522.0
2025-03-17 14:00:00,391.67,393.04,390.98,391.3,57936.0,390.8417,392.2088,390.1532,390.4725,57936.0
2025-03-17 14:30:00,391.14,391.56,390.89,391.02,27587.0,390.3128,390.7319,390.0634,390.1931,27587.0
2025-03-17 15:00:00,390.97,391.48,390.47,391.39,43477.0,390.1432,390.6521,389.6442,390.5623,43477.0
2025-03-17 15:30:00,391.4,391.79,390.19,390.97,277140.0,390.5723,390.9615,389.3648,390.1432,277140.0
2025-03-18 09:30:00,391.55,391.98,388.69,390.41,50406.0,390.722,391.1511,387.868,389.5844,50406.0
2025-03-18 10:00:00,390.27,391.21,390.21,390.88,39752.0,389.4447,390.3827,389.3848,390.0534,39752.0
2025-03-18 10:30:00,390.83,391.11,390.1,390.81,20727.0,390.0035,390.2829,389.275,389.9835,20727.0
2025-03-18 11:00:00,390.85,391.25,389.36,389.36,21153.0,390.0234,390.4226,388.5366,388.5366,21153.0
2025-03-18 11:30:00,389.29,389.9,388.41,388.47,15628.0,388.4667,389.0755,387.5886,387.6485,15628.0
2025-03-18 12:00:00,388.48,389.99,388.35,389.83,26067.0,387.6585,389.1653,387.5287,389.0056,26067.0
2025-03-18 12:30:00,389.95,390.19,388.71,388.89,22674.0,389.1253,389.3648,387.888,388.0676,22674.0
2025-03-18 13:00:00,389.06,389.41,388.46,389.21,36808.0,388.2372,388.5865,387.6385,388.3869,36808.0
2025-03-18 13:30:00,389.41,389.89,389.18,389.38,27132.0,388.5865,389.0655,388.357,388.5566,27132.0
2025-03-18 14:00:00,389.51,390.0,388.25,388.35,163614.0,388.6863,389.1752,387.4289,387.5287,163614.0
2025-03-18 14:30:00,388.47,388.73,388.08,388.24,42270.0,387.6485,387.9079,387.2593,387.419,42270.0
2025-03-18 15:00:00,388.2,389.1,387.7,389.0,68135.0,387.379,388.2771,386.8801,388.1774,68135.0
2025-03-18 15:30:00,389.0,390.08,388.29,390.04,264135.0,388.1774,389.2551,387.4689,389.2152,264135.0
2025-03-19 09:30:00,389.79,390.47,388.33,389.94,22877.0,388.9657,389.6442,387.5088,389.1154,22877.0
2025-03-19 10:00:00,390.05,390.8,389.25,390.52,18779.0,389.2251,389.9735,388.4268,389.6941,18779.0
2025-03-19 10:30:00,390.77,390.77,389.34,389.44,7429.0,389.9436,389.9436,388.5166,388.6164,7429.0
2025-03-19 11:00:00,389.4,390.0,389.2,389.51,17576.0,388.5765,389.1752,388.3769,388.6863,17576.0
2025-03-19 11:30:00,389.7,390.5,389.39,390.03,16832.0,388.8759,389.6742,388.5665,389.2052,16832.0
2025-03-19 12:00:00,390.03,390.92,390.0,390.29,20898.0,389.2052,390.0933,389.1752,389.4646,20898.0
2025-03-19 12:30:00,390.21,390.29,389.57,389.87,19025.0,389.3848,389.4646,388.7462,389.0455,19025.0
2025-03-19 13:00:00,389.91,390.27,388.71,388.82,9426.0,389.0854,389.4447,387.888,387.9977,9426.0
2025-03-19 13:30:00,388.8,389.27,388.37,388.4,14772.0,387.9778,388.4468,387.5487,387.5786,14772.0
2025-03-19 14:00:00,387.8,389.7,387.8,389.1,17679.0,386.9799,388.8759,386.9799,388.2771,17679.0
2025-03-19 14:30:00,389.14,390.05,388.99,390.04,32123.0,388.3171,389.2251,388.1674,389.2152,32123.0
2025-03-19 15:00:00,390.08,391.14,389.66,390.37,27799.0,389.2551,390.3128,388.836,389.5445,27799.0
2025-03-19 15:30:00,390.41,391.83,390.25,390.32,188118.0,389.5844,391.0014,389.4247,389.4946,188118.0
2025-03-20 09:30:00,390.17,390.51,388.74,389.73,37455.0,389.3449,389.6842,387.9179,388.9058,37455.0
2025-03-20 10:00:00,389.97,391.98,389.93,391.81,50178.0,389.1453,391.1511,389.1054,390.9814,50178.0
2025-03-20 10:30:00,392.0,392.63,391.52,392.63,33926.0,391.171,391.7997,390.692,391.7997,33926.0
2025-03-20 11:00:00,392.55,393.08,392.18,392.94,19734.0,391.7198,392.2487,391.3506,392.109,19734.0
2025-03-20 11:30:00,392.9,394.01,392.56,394.01,9005.0,392.0691,393.1768,391.7298,393.1768,9005.0
2025-03-20 12:00:00,393.67,394.34,393.51,393.98,10072.0,392.8375,393.5061,392.6778,393.1468,10072.0
2025-03-20 12:30:00,394.06,394.57,393.67,393.75,11640.0,393.2267,393.7356,392.8375,392.9173,11640.0
2025-03-20 13:00:00,393.75,394.25,393.12,393.28,16960.0,392.9173,393.4163,392.2886,392.4483,16960.0
2025-03-20 13:30:00,393.44,394.56,393.34,394.08,22517.0,392.608,393.7256,392.5082,393.2466,22517.0
2025-03-20 14:00:00,393.94,394.03,393.26,393.46,23390.0,393.1069,393.1967,392.4283,392.6279,23390.0
2025-03-20 14:30:00,393.56,395.35,393.35,394.39,27588.0,392.7277,394.5139,392.5182,393.556,27588.0
2025-03-20 15:00:00,394.47,394.92,393.96,394.29,27158.0,393.6358,394.0848,393.1269,393.4562,27158.0
2025-03-20 15:30:00,394.43,394.48,392.94,393.26,96482.0,393.5959,393.6458,392.109,392.4283,96482.0
2025-03-21 09:30:00,392.29,395.0,390.42,390.89,194995.0,391.4604,394.1647,389.5944,390.0634,194995.0
2025-03-21 10:00:00,390.97,391.36,388.94,390.43,76828.0,390.1432,390.5324,388.1175,389.6043,76828.0
2025-03-21 10:30:00,390.18,390.82,389.55,390.53,11148.0,389.3549,389.9935,388.7262,389.7041,11148.0
2025-03-21 11:00:00,390.76,391.06,390.09,390.51,11008.0,389.9336,390.233,389.2651,389.6842,11008.0
2025-03-21 11:30:00,390.48,391.01,390.18,390.37,8209.0,389.6542,390.1831,389.3549,389.5445,8209.0
2025-03-21 12:00:00,390.37,391.5,389.71,391.37,83835.0,389.5445,390.6721,388.8859,390.5423,83835.0
2025-03-21 12:30:00,391.37,391.37,390.26,390.79,18528.0,390.5423,390.5423,389.4347,389.9636,18528.0
2025-03-21 13:00:00,390.88,391.19,390.3,390.47,12878.0,390.0534,390.3627,389.4746,389.6442,12878.0
2025-03-21 13:30:00,390.16,391.12,389.92,390.81,9109.0,389.3349,390.2929,389.0954,389.9835,9109.0
2025-03-21 14:00:00,390.75,390.91,389.89,389.96,16091.0,389.9237,390.0833,389.0655,389.1353,16091.0
2025-03-21 14:30:00,389.81,390.55,389.81,389.88,9231.0,388.9856,389.7241,388.9856,389.0555,9231.0
2025-03-21 15:00:00,389.79,390.08,389.37,389.8,19889.0,388.9657,389.2551,388.5466,388.9757,19889.0
2025-03-21 15:30:00,389.72,390.38,389.03,390.16,94671.0,388.8958,389.5544,388.2073,389.3349,94671.0
2025-03-24 09:30:00,393.03,393.67,391.05,392.73,36268.0,392.1988,392.8375,390.223,391.8995,36268.0
2025-03-24 10:00:00,392.63,393.85,392.63,393.24,22764.0,391.7997,393.0171,391.7997,392.4084,22764.0
2025-03-24 10:30:00,393.15,394.02,393.04,394.02,16142.0,392.3186,393.1867,392.2088,393.1867,16142.0
2025-03-24 11:00:00,394.22,394.5,393.84,394.02,17012.0,393.3863,393.6657,393.0071,393.1867,17012.0
2025-03-24 11:30:00,394.11,394.25,393.55,393.83,13047.0,393.2765,393.4163,392.7177,392.9971,13047.0
2025-03-24 12:00:00,393.89,394.85,393.89,394.22,17092.0,393.057,394.015,393.057,393.3863,17092.0
2025-03-24 12:30:00,394.13,394.25,392.75,392.75,7372.0,393.2965,393.4163,391.9194,391.9194,7372.0
2025-03-24 13:00:00,392.85,392.97,391.88,392.02,18798.0,392.0192,392.139,391.0513,391.191,18798.0
2025-03-24 13:30:00,392.06,392.55,392.06,392.28,11220.0,391.2309,391.7198,391.2309,391.4504,11220.0
2025-03-24 14:00:00,392.31,392.37,391.55,391.86,16626.0,391.4804,391.5402,390.722,391.0313,16626.0
2025-03-24 14:30:00,391.9,393.17,391.87,393.13,15456.0,391.0712,392.3385,391.0413,392.2986,15456.0
2025-03-24 15:00:00,393.07,393.66,393.0,393.39,17543.0,392.2387,392.8275,392.1689,392.5581,17543.0
2025-03-24 15:30:00,393.4,394.41,393.05,393.14,127092.0,392.5681,393.5759,392.2188,392.3086,127092.0
2025-03-25 09:30:00,393.94,396.5,392.55,395.87,37698.0,393.1069,395.6615,391.7198,395.0328,37698.0
2025-03-25 10:00:00,396.0,398.55,395.84,397.8,29964.0,395.1626,397.7072,395.0029,396.9587,29964.0
2025-03-25 10:30:00,397.8,397.84,395.72,396.53,17234.0,396.9587,396.9987,394.8831,395.6914,17234.0
2025-03-25 11:00:00,396.37,397.09,395.67,397.07,19832.0,395.5318,396.2502,394.8333,396.2303,19832.0
2025-03-25 11:30:00,397.02,397.69,395.11,395.11,16534.0,396.1804,396.849,394.2744,394.2744,16534.0
2025-03-25 12:00:00,395.06,395.48,394.72,395.35,8578.0,394.2245,394.6437,393.8853,394.5139,8578.0
2025-03-25 12:30:00,395.35,395.96,395.05,395.96,16756.0,394.5139,395.1226,394.2146,395.1226,16756.0
2025-03-25 13:00:00,395.92,396.27,395.34,395.53,16018.0,395.0827,395.432,394.5039,394.6935,16018.0
2025-03-25 13:30:00,395.51,396.1,394.95,395.06,11228.0,394.6736,395.2623,394.1148,394.2245,11228.0
2025-03-25 14:00:00,395.06,395.44,394.93,395.14,9315.0,394.2245,394.6037,394.0948,394.3044,9315.0
2025-03-25 14:30:00,395.19,395.81,394.86,395.15,15854.0,394.3543,394.973,394.025,394.3144,15854.0
2025-03-25 15:00:00,394.99,395.85,394.99,395.39,20966.0,394.1547,395.0129,394.1547,394.5538,20966.0
2025-03-25 15:30:00,395.51,396.38,392.93,396.14,153064.0,394.6736,395.5417,392.099,395.3023,153064.0
2025-03-26 09:30:00,397.28,398.76,396.14,398.05,30576.0,396.4398,397.9167,395.3023,397.2082,30576.0
2025-03-26 10:00:00,398.05,399.37,397.3,398.66,18296.0,397.2082,398.5254,396.4598,397.8169,18296.0
2025-03-26 10:30:00,398.54,399.43,396.93,397.52,8945.0,397.6972,398.5853,396.0906,396.6793,8945.0
2025-03-26 11:00:00,397.79,397.92,396.41,396.93,15197.0,396.9488,397.0785,395.5717,396.0906,15197.0
2025-03-26 11:30:00,397.0,397.32,395.56,395.56,14375.0,396.1604,396.4798,394.7235,394.7235,14375.0
2025-03-26 12:00:00,395.58,395.85,394.77,395.54,17272.0,394.7434,395.0129,393.9352,394.7035,17272.0
2025-03-26 12:30:00,395.72,395.89,395.12,395.69,11381.0,394.8831,395.0528,394.2844,394.8532,11381.0
2025-03-26 13:00:00,395.78,396.38,395.38,395.93,7298.0,394.943,395.5417,394.5439,395.0927,7298.0
2025-03-26 13:30:00,395.89,396.08,395.14,395.46,10894.0,395.0528,395.2424,394.3044,394.6237,10894.0
2025-03-26 14:00:00,395.46,396.4,395.46,396.21,8251.0,394.6237,395.5617,394.6237,395.3721,8251.0
2025-03-26 14:30:00,396.12,396.3,395.61,395.9,9990.0,395.2823,395.4619,394.7734,395.0628,9990.0
2025-03-26 15:00:00,395.98,396.58,395.64,396.24,13702.0,395.1426,395.7413,394.8033,395.402,13702.0
2025-03-26 15:30:00,396.41,396.87,395.9,396.57,113196.0,395.5717,396.0307,395.0628,395.7313,113196.0
2025-03-27 09:30:00,398.71,398.71,395.41,397.59,25529.0,397.8668,397.8668,394.5738,396.7492,25529.0
2025-03-27 10:00:00,397.82,398.41,397.26,398.29,26506.0,396.9787,397.5675,396.4199,397.4477,26506.0
2025-03-27 10:30:00,398.37,399.03,397.87,398.33,19766.0,397.5275,398.1861,397.0286,397.4876,19766.0
2025-03-27 11:00:00,398.39,398.92,398.17,398.31,10726.0,397.5475,398.0764,397.328,397.4677,10726.0
2025-03-27 11:30:00,398.35,398.73,397.27,397.84,10310.0,397.5076,397.8868,396.4299,396.9987,10310.0
2025-03-27 12:00:00,397.93,398.75,397.9,398.31,5815.0,397.0885,397.9067,397.0585,397.4677,5815.0
2025-03-27 12:30:00,398.65,398.76,397.35,397.61,12355.0,397.8069,397.9167,396.5097,396.7691,12355.0
2025-03-27 13:00:00,397.78,398.7,397.68,398.34,12891.0,396.9388,397.8568,396.839,397.4976,12891.0
2025-03-27 13:30:00,398.3,398.51,397.72,397.87,10052.0,397.4577,397.6672,396.8789,397.0286,10052.0
2025-03-27 14:00:00,397.88,398.87,397.88,398.22,16023.0,397.0386,398.0265,397.0386,397.3779,16023.0
2025-03-27 14:30:00,398.17,398.93,397.94,397.99,11493.0,397.328,398.0864,397.0985,397.1483,11493.0
2025-03-27 15:00:00,398.06,399.95,398.06,399.9,25409.0,397.2182,399.1042,397.2182,399.0543,25409.0
2025-03-27 15:30:00,400.0,400.07,398.44,399.53,216273.0,399.1541,399.2239,397.5974,398.6851,216273.0
2025-03-28 09:30:00,399.54,400.5,397.38,397.84,22763.0,398.6951,399.653,396.5396,396.9987,22763.0
2025-03-28 10:00:00,397.25,398.4,395.34,395.51,18781.0,396.4099,397.5575,394.5039,394.6736,18781.0
2025-03-28 10:30:00,395.23,396.63,394.45,396.63,25223.0,394.3942,395.7912,393.6158,395.7912,25223.0
2025-03-28 11:00:00,396.56,397.18,396.27,396.54,15776.0,395.7214,396.3401,395.432,395.7014,15776.0
2025-03-28 11:30:00,396.38,396.85,396.32,396.74,8683.0,395.5417,396.0108,395.4819,395.901,8683.0
2025-03-28 12:00:00,396.73,397.31,395.81,395.81,14902.0,395.891,396.4698,394.973,394.973,14902.0
2025-03-28 12:30:00,395.85,395.94,395.2,395.34,12135.0,395.0129,395.1027,394.3642,394.5039,12135.0
2025-03-28 13:00:00,395.02,395.32,394.47,394.65,6312.0,394.1846,394.484,393.6358,393.8154,6312.0
2025-03-28 13:30:00,394.59,395.22,394.37,395.22,13643.0,393.7555,394.3842,393.536,394.3842,13643.0
2025-03-28 14:00:00,394.97,395.27,393.89,394.04,9435.0,394.1347,394.4341,393.057,393.2067,9435.0
2025-03-28 14:30:00,394.07,394.6,393.85,394.13,14034.0,393.2366,393.7655,393.0171,393.2965,14034.0
2025-03-28 15:00:00,394.06,394.93,393.99,394.7,18629.0,393.2267,394.0948,393.1568,393.8653,18629.0
2025-03-28 15:30:00,395.04,402.49,393.96,394.14,139698.0,394.2046,401.6388,393.1269,393.3065,139698.0
2025-03-31 09:30:00,396.44,401.0,396.3,397.91,42145.0,395.6016,400.152,395.4619,397.0685,42145.0
2025-03-31 10:00:00,397.97,398.74,396.57,398.65,25966.0,397.1284,397.8968,395.7313,397.8069,25966.0
2025-03-31 10:30:00,398.54,399.54,397.91,398.85,18336.0,397.6972,398.6951,397.0685,398.0065,18336.0
2025-03-31 11:00:00,398.85,399.46,398.33,398.94,17623.0,398.0065,398.6152,397.4876,398.0963,17623.0
2025-03-31 11:30:00,398.32,398.32,396.66,396.99,18945.0,397.4776,397.4776,395.8212,396.1505,18945.0
2025-03-31 12:00:00,396.99,397.18,396.32,396.7,21490.0,396.1505,396.3401,395.4819,395.8611,21490.0
2025-03-31 12:30:00,396.53,396.56,395.57,395.65,8941.0,395.6914,395.7214,394.7335,394.8133,8941.0
2025-03-31 13:00:00,395.65,395.82,394.24,394.73,18100.0,394.8133,394.9829,393.4063,393.8952,18100.0
2025-03-31 13:30:00,394.83,396.31,394.67,396.19,9955.0,393.995,395.4719,393.8354,395.3522,9955.0
2025-03-31 14:00:00,396.2,398.88,396.2,397.55,18278.0,395.3621,398.0365,395.3621,396.7093,18278.0
2025-03-31 14:30:00,397.55,397.81,396.46,396.63,16954.0,396.7093,396.9687,395.6216,395.7912,16954.0
2025-03-31 15:00:00,396.87,399.36,396.81,398.43,40724.0,396.0307,398.5154,395.9708,397.5874,40724.0
2025-03-31 15:30:00,398.37,400.5,397.68,399.08,162739.0,397.5275,399.653,396.839,398.236,162739.0
2025-04-01 09:30:00,398.41,400.0,396.14,398.89,22536.0,397.5675,399.1541,395.3023,398.0464,22536.0
2025-04-01 10:00:00,398.58,398.62,395.7,396.72,17352.0,397.7371,397.777,394.8632,395.881,17352.0
2025-04-01 10:30:00,396.47,399.83,396.36,399.72,24396.0,395.6316,398.9845,395.5218,398.8747,24396.0
2025-04-01 11:00:00,399.52,399.95,398.65,399.31,13287.0,398.6751,399.1042,397.8069,398.4656,13287.0
2025-04-01 11:30:00,399.31,400.21,398.72,399.93,18632.0,398.4656,399.3636,397.8768,399.0842,18632.0
2025-04-01 12:00:00,399.93,401.04,399.76,399.77,18921.0,399.0842,400.1919,398.9146,398.9246,18921.0
2025-04-01 12:30:00,399.55,399.86,398.73,399.17,6814.0,398.705,399.0144,397.8868,398.3258,6814.0
2025-04-01 13:00:00,398.94,399.09,397.08,397.36,8676.0,398.0963,398.246,396.2403,396.5197,8676.0
2025-04-01 13:30:00,397.46,398.43,397.46,398.1,7333.0,396.6195,397.5874,396.6195,397.2581,7333.0
2025-04-01 14:00:00,398.1,398.51,397.7,398.22,10177.0,397.2581,397.6672,396.859,397.3779,10177.0
2025-04-01 14:30:00,398.25,398.28,397.18,397.69,16824.0,397.4078,397.4377,396.3401,396.849,16824.0
2025-04-01 15:00:00,397.71,398.51,397.7,398.29,19798.0,396.8689,397.6672,396.859,397.4477,19798.0
2025-04-01 15:30:00,398.06,399.06,397.87,398.77,104872.0,397.2182,398.2161,397.0286,397.9267,104872.0
2025-04-02 09:30:00,397.88,397.88,390.23,392.56,67238.0,397.0386,397.0386,389.4048,391.7298,67238.0
2025-04-02 10:00:00,392.7,393.87,391.66,393.87,25381.0,391.8695,393.0371,390.8317,393.0371,25381.0
2025-04-02 10:30:00,393.69,395.0,393.67,394.88,13016.0,392.8574,394.1647,392.8375,394.0449,13016.0
2025-04-02 11:00:00,394.77,395.0,394.35,394.8,16081.0,393.9352,394.1647,393.516,393.9651,16081.0
2025-04-02 11:30:00,394.88,395.12,391.97,392.47,15436.0,394.0449,394.2844,391.1411,391.64,15436.0
2025-04-02 12:00:00,392.51,394.01,392.51,393.75,21955.0,391.6799,393.1768,391.6799,392.9173,21955.0
2025-04-02 12:30:00,393.6,394.89,393.44,394.73,15236.0,392.7676,394.0549,392.608,393.8952,15236.0
2025-04-02 13:00:00,394.99,395.3,394.76,394.77,26522.0,394.1547,394.464,393.9252,393.9352,26522.0
2025-04-02 13:30:00,394.7,395.27,394.57,395.01,7276.0,393.8653,394.4341,393.7356,394.1746,7276.0
2025-04-02 14:00:00,395.01,395.52,394.45,394.45,14013.0,394.1746,394.6836,393.6158,393.6158,14013.0
2025-04-02 14:30:00,394.31,395.14,394.1,394.17,19055.0,393.4761,394.3044,393.2666,393.3364,19055.0
2025-04-02 15:00:00,394.17,394.97,394.11,394.72,16658.0,393.3364,394.1347,393.2765,393.8853,16658.0
2025-04-02 15:30:00,394.78,396.45,394.44,396.03,167627.0,393.9451,395.6116,393.6059,395.1925,167627.0
2025-04-03 09:30:00,392.28,400.59,391.38,398.73,54986.0,391.4504,399.7428,390.5523,397.8868,54986.0
2025-04-03 10:00:00,397.47,398.36,393.63,395.36,31225.0,396.6294,397.5176,392.7976,394.5239,31225.0
2025-04-03 10:30:00,395.22,396.45,394.23,394.58,61139.0,394.3842,395.6116,393.3963,393.7456,61139.0
2025-04-03 11:00:00,394.5,396.92,394.44,396.75,85147.0,393.6657,396.0806,393.6059,395.911,85147.0
2025-04-03 11:30:00,396.57,397.4,395.78,396.6,43652.0,395.7313,396.5596,394.943,395.7613,43652.0
2025-04-03 12:00:00,396.83,398.6,396.83,397.66,17086.0,395.9908,397.7571,395.9908,396.819,17086.0
2025-04-03 12:30:00,397.88,397.88,396.21,396.78,8742.0,397.0386,397.0386,395.3721,395.9409,8742.0
2025-04-03 13:00:00,396.73,397.53,395.67,395.85,11096.0,395.891,396.6893,394.8333,395.0129,11096.0
2025-04-03 13:30:00,396.03,396.65,395.58,395.66,18343.0,395.1925,395.8112,394.7434,394.8233,18343.0
2025-04-03 14:00:00,395.77,396.47,395.72,396.08,10206.0,394.933,395.6316,394.8831,395.2424,10206.0
2025-04-03 14:30:00,396.08,396.96,395.66,396.54,30671.0,395.2424,396.1205,394.8233,395.7014,30671.0
2025-04-03 15:00:00,396.56,396.78,395.37,396.29,32157.0,395.7214,395.9409,394.5339,395.4519,32157.0
2025-04-03 15:30:00,395.92,396.67,393.54,394.09,155331.0,395.0827,395.8311,392.7078,393.2566,155331.0
2025-04-04 09:30:00,389.43,395.46,389.43,394.21,110560.0,388.6064,394.6237,388.6064,393.3763,110560.0
2025-04-04 10:00:00,394.21,395.75,391.01,391.14,83512.0,393.3763,394.9131,390.1831,390.3128,83512.0
2025-04-04 10:30:00,390.77,392.79,389.65,391.34,80524.0,389.9436,391.9593,388.826,390.5124,80524.0
2025-04-04 11:00:00,391.34,392.38,385.12,385.27,66348.0,390.5124,391.5502,384.3056,384.4552,66348.0
2025-04-04 11:30:00,385.55,385.55,380.77,382.86,78518.0,384.7347,384.7347,379.9648,382.0503,78518.0
2025-04-04 12:00:00,383.01,384.04,380.85,380.9,68792.0,382.2,383.2278,380.0446,380.0945,68792.0
2025-04-04 12:30:00,381.1,381.65,379.76,380.38,53677.0,380.2941,380.8429,378.9569,379.5756,53677.0
2025-04-04 13:00:00,380.38,380.93,377.68,378.73,33527.0,379.5756,380.1244,376.8813,377.9291,33527.0
2025-04-04 13:30:00,378.73,380.13,377.87,379.27,33116.0,377.9291,379.3261,377.0709,378.4679,33116.0
2025-04-04 14:00:00,379.27,380.49,375.87,376.27,48342.0,378.4679,379.6854,375.0751,375.4743,48342.0
2025-04-04 14:30:00,376.2,376.81,373.77,375.96,67531.0,375.4044,376.0131,372.9796,375.1649,67531.0
2025-04-04 15:00:00,376.08,378.7,375.1,377.52,78713.0,375.2847,377.8991,374.3068,376.7216,78713.0
2025-04-04 15:30:00,377.43,380.66,375.32,375.76,290947.0,376.6318,379.855,374.5263,374.9654,290947.0
2025-04-07 09:30:00,371.48,371.64,358.77,363.23,97912.0,370.6944,370.8541,358.0113,362.4619,97912.0
2025-04-07 10:00:00,362.02,375.96,358.5,363.65,92258.0,361.2544,375.1649,357.7419,362.881,92258.0
2025-04-07 10:30:00,362.59,367.52,361.04,367.52,38966.0,361.8232,366.7428,360.2765,366.7428,38966.0
2025-04-07 11:00:00,367.67,369.33,359.79,360.37,58398.0,366.8925,368.549,359.0291,359.6079,58398.0
2025-04-07 11:30:00,360.37,367.03,360.37,364.56,60284.0,359.6079,366.2538,359.6079,363.789,60284.0
2025-04-07 12:00:00,364.55,365.05,362.67,364.91,28224.0,363.7791,364.278,361.903,364.1383,28224.0
2025-04-07 12:30:00,364.74,365.65,361.81,361.81,29741.0,363.9687,364.8767,361.0449,361.0449,29741.0
2025-04-07 13:00:00,362.33,366.45,362.13,366.45,45086.0,361.5638,365.675,361.3642,365.675,45086.0
2025-04-07 13:30:00,366.24,368.26,364.48,366.82,38633.0,365.4655,367.4812,363.7092,366.0443,38633.0
2025-04-07 14:00:00,367.33,368.65,366.01,366.56,34109.0,366.5532,367.8704,365.236,365.7848,34109.0
2025-04-07 14:30:00,366.56,366.69,363.12,363.62,35268.0,365.7848,365.9145,362.3521,362.851,35268.0
2025-04-07 15:00:00,364.16,365.38,360.02,361.03,109216.0,363.3899,364.6073,359.2586,360.2665,109216.0
2025-04-07 15:30:00,361.55,365.63,361.24,364.35,224429.0,360.7854,364.8568,360.4761,363.5795,224429.0
2025-04-08 09:30:00,373.67,375.15,369.02,373.75,44135.0,372.8798,374.3566,368.2396,372.9596,44135.0
2025-04-08 10:00:00,374.15,376.39,372.77,375.25,34353.0,373.3588,375.594,371.9817,374.4564,34353.0
2025-04-08 10:30:00,375.01,375.46,371.55,371.95,33597.0,374.2169,374.666,370.7643,371.1634,33597.0
2025-04-08 11:00:00,372.19,373.03,370.11,371.24,22309.0,371.4029,372.2411,369.3273,370.4549,22309.0
2025-04-08 11:30:00,371.24,374.21,371.23,372.24,21844.0,370.4549,373.4186,370.4449,371.4528,21844.0
2025-04-08 12:00:00,371.96,373.31,371.24,372.03,25812.0,371.1734,372.5205,370.4549,371.2432,25812.0
2025-04-08 12:30:00,372.03,372.24,367.84,367.86,41654.0,371.2432,371.4528,367.0621,367.0821,41654.0
2025-04-08 13:00:00,367.74,368.19,364.86,364.99,39932.0,366.9623,367.4114,364.0884,364.2181,39932.0
2025-04-08 13:30:00,365.06,367.72,364.46,365.6,130852.0,364.288,366.9424,363.6893,364.8268,130852.0
2025-04-08 14:00:00,365.63,366.13,362.11,362.44,55848.0,364.8568,365.3557,361.3442,361.6735,55848.0
2025-04-08 14:30:00,362.44,365.45,362.44,364.91,56073.0,361.6735,364.6772,361.6735,364.1383,56073.0
2025-04-08 15:00:00,364.81,364.93,360.63,361.83,81582.0,364.0385,364.1583,359.8674,361.0648,81582.0
2025-04-08 15:30:00,361.63,361.89,355.2,360.13,384711.0,360.8652,361.1247,354.4488,359.3684,384711.0
2025-04-09 09:30:00,358.64,359.75,353.88,355.86,135939.0,357.8816,358.9892,353.1316,355.1074,135939.0
2025-04-09 10:00:00,355.19,357.9,353.21,356.02,109820.0,354.4389,357.1431,352.463,355.2671,109820.0
2025-04-09 10:30:00,355.77,356.38,351.74,351.75,68961.0,355.0176,355.6263,350.9962,351.0061,68961.0
2025-04-09 11:00:00,351.75,354.2,351.36,353.96,88010.0,351.0061,353.451,350.617,353.2115,88010.0
2025-04-09 11:30:00,353.96,354.06,351.68,352.71,38692.0,353.2115,353.3112,350.9363,351.9641,38692.0
2025-04-09 12:00:00,352.52,356.11,352.18,355.24,35342.0,351.7745,355.3569,351.4352,354.4888,35342.0
2025-04-09 12:30:00,354.96,356.25,354.87,355.33,60286.0,354.2093,355.4966,354.1195,354.5786,60286.0
2025-04-09 13:00:00,355.2,370.08,353.24,365.28,147308.0,354.4488,369.2974,352.493,364.5075,147308.0
2025-04-09 13:30:00,365.19,369.86,363.78,367.01,201531.0,364.4177,369.0778,363.0107,366.2339,201531.0
2025-04-09 14:00:00,367.03,368.41,363.65,368.0,147869.0,366.2538,367.6309,362.881,367.2218,147869.0
2025-04-09 14:30:00,367.64,368.8,364.14,366.2,67932.0,366.8625,368.0201,363.3699,365.4256,67932.0
2025-04-09 15:00:00,365.99,371.84,365.99,370.54,54261.0,365.216,371.0536,365.216,369.7564,54261.0
2025-04-09 15:30:00,370.32,374.77,369.62,373.25,396832.0,369.5369,373.9774,368.8383,372.4607,396832.0
2025-04-10 09:30:00,371.15,372.5,365.46,372.0,69909.0,370.3651,371.7123,364.6871,371.2133,69909.0
2025-04-10 10:00:00,371.59,373.94,370.63,370.63,33335.0,370.8042,373.1492,369.8462,369.8462,33335.0
2025-04-10 10:30:00,370.6,372.03,369.3,369.3,29855.0,369.8163,371.2432,368.519,368.519,29855.0
2025-04-10 11:00:00,369.31,371.38,369.31,370.52,33836.0,368.529,370.5946,368.529,369.7364,33836.0
2025-04-10 11:30:00,370.92,370.92,366.54,367.02,25555.0,370.1356,370.1356,365.7649,366.2438,25555.0
2025-04-10 12:00:00,367.27,367.27,362.78,363.58,19253.0,366.4933,366.4933,362.0128,362.8111,19253.0
2025-04-10 12:30:00,363.9,367.46,363.57,367.31,16850.0,363.1304,366.6829,362.8011,366.5332,16850.0
2025-04-10 13:00:00,367.34,370.9,363.5,366.63,31406.0,366.5632,370.1156,362.7313,365.8547,31406.0
2025-04-10 13:30:00,366.55,372.11,366.06,370.19,28112.0,365.7748,371.3231,365.2859,369.4071,28112.0
2025-04-10 14:00:00,370.2,373.34,368.74,373.14,37624.0,369.4171,372.5505,367.9602,372.3509,37624.0
2025-04-10 14:30:00,373.14,373.84,369.84,371.59,32954.0,372.3509,373.0494,369.0579,370.8042,32954.0
2025-04-10 15:00:00,371.46,373.39,369.04,369.04,41788.0,370.6744,372.6004,368.2596,368.2596,41788.0
2025-04-10 15:30:00,368.95,370.22,365.37,368.96,215723.0,368.1698,369.4371,364.5973,368.1797,215723.0
2025-04-11 09:30:00,370.48,371.73,365.34,368.52,31455.0,369.6965,370.9439,364.5674,367.7407,31455.0
2025-04-11 10:00:00,369.3,372.3,368.19,369.47,23679.0,368.519,371.5127,367.4114,368.6887,23679.0
2025-04-11 10:30:00,369.47,370.33,368.37,369.22,38049.0,368.6887,369.5468,367.591,368.4392,38049.0
2025-04-11 11:00:00,369.16,371.22,367.54,368.1,29472.0,368.3793,370.435,366.7627,367.3216,29472.0
2025-04-11 11:30:00,367.54,369.95,367.54,369.61,28876.0,366.7627,369.1676,366.7627,368.8284,28876.0
2025-04-11 12:00:00,369.61,371.67,369.44,369.69,90712.0,368.8284,370.884,368.6587,368.9082,90712.0
2025-04-11 12:30:00,370.3,374.35,369.91,373.82,22022.0,369.5169,373.5583,369.1277,373.0295,22022.0
2025-04-11 13:00:00,373.84,375.44,373.48,374.43,32855.0,373.0494,374.646,372.6902,373.6382,32855.0
2025-04-11 13:30:00,374.43,377.2,374.04,376.05,29511.0,373.6382,376.4023,373.249,375.2547,29511.0
2025-04-11 14:00:00,375.68,375.9,373.51,374.7,45533.0,374.8855,375.1051,372.7201,373.9076,45533.0
2025-04-11 14:30:00,374.72,375.06,373.62,373.63,49744.0,373.9276,374.2668,372.8299,372.8399,49744.0
2025-04-11 15:00:00,373.8,375.43,373.75,374.42,61972.0,373.0095,374.6361,372.9596,373.6282,61972.0
2025-04-11 15:30:00,374.33,376.24,373.23,376.22,307072.0,373.5384,375.4443,372.4407,375.4244,307072.0
2025-04-14 09:30:00,379.89,383.59,378.05,382.27,49418.0,379.0866,382.7788,377.2505,381.4616,49418.0
2025-04-14 10:00:00,382.62,384.68,381.22,382.0,60964.0,381.8108,383.8665,380.4138,381.1922,60964.0
2025-04-14 10:30:00,382.03,384.92,381.92,384.59,35658.0,381.2221,384.106,381.1123,383.7767,35658.0
2025-04-14 11:00:00,384.56,385.82,384.02,384.67,37016.0,383.7467,385.0041,383.2079,383.8565,37016.0
2025-04-14 11:30:00,384.67,385.81,384.0,384.44,24962.0,383.8565,384.9941,383.1879,383.627,24962.0
2025-04-14 12:00:00,384.27,385.89,384.01,385.3,26046.0,383.4574,385.0739,383.1979,384.4852,26046.0
2025-04-14 12:30:00,385.16,386.14,384.77,385.4,18516.0,384.3455,385.3234,383.9563,384.585,18516.0
2025-04-14 13:00:00,385.4,387.42,384.18,385.05,29008.0,384.585,386.6007,383.3675,384.2357,29008.0
2025-04-14 13:30:00,385.06,386.06,384.9,385.83,27291.0,384.2457,385.2436,384.086,385.0141,27291.0
2025-04-14 14:00:00,385.78,386.02,385.15,385.53,28670.0,384.9642,385.2037,384.3355,384.7147,28670.0
2025-04-14 14:30:00,385.39,386.42,385.16,386.32,31714.0,384.575,385.6028,384.3455,385.503,31714.0
2025-04-14 15:00:00,386.57,387.69,386.52,386.88,39134.0,385.7525,386.8701,385.7026,386.0618,39134.0
2025-04-14 15:30:00,386.84,387.31,384.0,384.34,159252.0,386.0219,386.4909,383.1879,383.5272,159252.0
2025-04-15 09:30:00,384.34,386.07,382.66,385.79,18327.0,383.5272,385.2536,381.8508,384.9741,18327.0
2025-04-15 10:00:00,385.77,386.45,384.59,385.5,19240.0,384.9542,385.6327,383.7767,384.6848,19240.0
2025-04-15 10:30:00,385.42,385.94,384.28,384.72,35630.0,384.6049,385.1238,383.4673,383.9064,35630.0
2025-04-15 11:00:00,384.86,385.77,384.41,384.41,8767.0,384.0461,384.9542,383.5971,383.5971,8767.0
2025-04-15 11:30:00,384.62,384.79,382.96,383.76,8191.0,383.8066,383.9763,382.1501,382.9484,8191.0
2025-04-15 12:00:00,383.75,384.09,382.21,382.35,5528.0,382.9385,383.2777,381.4017,381.5414,5528.0
2025-04-15 12:30:00,382.47,382.74,381.77,382.17,7039.0,381.6612,381.9306,380.9626,381.3618,7039.0
2025-04-15 13:00:00,382.03,382.13,381.19,381.29,9633.0,381.2221,381.3219,380.3839,380.4837,9633.0
2025-04-15 13:30:00,381.72,382.33,381.33,382.0,6669.0,380.9128,381.5215,380.5236,381.1922,6669.0
2025-04-15 14:00:00,382.17,382.17,381.32,381.41,10963.0,381.3618,381.3618,380.5136,380.6034,10963.0
2025-04-15 14:30:00,381.45,381.89,380.72,381.25,9168.0,380.6433,381.0824,379.9149,380.4437,9168.0
2025-04-15 15:00:00,381.04,381.46,380.5,380.77,22124.0,380.2342,380.6533,379.6953,379.9648,22124.0
2025-04-15 15:30:00,381.13,381.48,378.86,379.11,89254.0,380.324,380.6733,378.0588,378.3083,89254.0
2025-04-16 09:30:00,381.86,382.32,378.97,379.02,17929.0,381.0525,381.5115,378.1686,378.2185,17929.0
2025-04-16 10:00:00,379.25,379.62,377.74,378.57,26157.0,378.448,378.8172,376.9412,377.7694,26157.0
2025-04-16 10:30:00,378.58,380.21,378.4,379.76,22450.0,377.7794,379.4059,377.5998,378.9569,22450.0
2025-04-16 11:00:00,380.17,381.29,379.84,380.2,20295.0,379.366,380.4837,379.0367,379.396,20295.0
2025-04-16 11:30:00,380.2,380.2,377.79,378.48,7903.0,379.396,379.396,376.9911,377.6796,7903.0
2025-04-16 12:00:00,378.57,378.64,376.99,377.49,15526.0,377.7694,377.8393,376.1928,376.6917,15526.0
2025-04-16 12:30:00,377.49,377.49,373.72,375.36,81030.0,376.6917,376.6917,372.9297,374.5662,81030.0
2025-04-16 13:00:00,375.36,375.72,374.48,375.52,27685.0,374.5662,374.9254,373.6881,374.7259,27685.0
2025-04-16 13:30:00,374.91,375.03,372.32,372.58,18139.0,374.1172,374.2369,371.5326,371.7921,18139.0
2025-04-16 14:00:00,372.85,373.59,372.06,373.44,11634.0,372.0615,372.7999,371.2732,372.6503,11634.0
2025-04-16 14:30:00,373.42,373.6,372.54,372.93,13032.0,372.6303,372.8099,371.7522,372.1413,13032.0
2025-04-16 15:00:00,373.18,373.61,371.56,371.56,27789.0,372.3908,372.8199,370.7742,370.7742,27789.0
2025-04-16 15:30:00,371.74,373.61,371.25,372.88,76008.0,370.9539,372.8199,370.4649,372.0914,76008.0
2025-04-17 09:30:00,374.11,374.11,362.26,364.73,247404.0,373.3188,373.3188,361.4939,363.9587,247404.0
2025-04-17 10:00:00,364.88,368.42,363.56,366.01,141089.0,364.1084,367.6409,362.7912,365.236,141089.0
2025-04-17 10:30:00,366.24,369.72,365.35,368.53,44809.0,365.4655,368.9381,364.5774,367.7506,44809.0
2025-04-17 11:00:00,368.67,371.09,368.66,369.74,18091.0,367.8903,370.3052,367.8804,368.9581,18091.0
2025-04-17 11:30:00,370.22,370.63,369.18,369.23,16134.0,369.4371,369.8462,368.3993,368.4492,16134.0
2025-04-17 12:00:00,369.63,370.29,368.58,370.27,20446.0,368.8483,369.5069,367.8005,369.487,20446.0
2025-04-17 12:30:00,370.47,370.89,368.73,370.75,26808.0,369.6865,370.1057,367.9502,369.966,26808.0
2025-04-17 13:00:00,370.78,370.96,368.92,368.92,30327.0,369.9959,370.1755,368.1398,368.1398,30327.0
2025-04-17 13:30:00,369.24,370.36,369.12,370.2,13140.0,368.4591,369.5768,368.3394,369.4171,13140.0
2025-04-17 14:00:00,370.2,370.89,369.13,369.13,18777.0,369.4171,370.1057,368.3494,368.3494,18777.0
2025-04-17 14:30:00,369.34,370.4,369.34,369.67,13904.0,368.5589,369.6167,368.5589,368.8882,13904.0
2025-04-17 15:00:00,369.76,370.54,369.26,369.78,22935.0,368.978,369.7564,368.4791,368.998,22935.0
2025-04-17 15:30:00,369.9,370.32,366.7,367.3,139398.0,369.1177,369.5369,365.9245,366.5232,139398.0
2025-04-21 09:30:00,365.75,365.75,362.26,364.11,33084.0,364.9765,364.9765,361.4939,363.34,33084.0
2025-04-21 10:00:00,363.67,363.7,361.15,362.08,27333.0,362.9009,362.9309,360.3863,361.3143,27333.0
2025-04-21 10:30:00,362.09,362.26,359.29,359.29,23808.0,361.3243,361.4939,358.5302,358.5302,23808.0
2025-04-21 11:00:00,359.5,360.22,358.55,358.98,52825.0,358.7397,359.4582,357.7918,358.2208,52825.0
2025-04-21 11:30:00,358.6,358.6,355.54,356.31,41739.0,357.8416,357.8416,354.7881,355.5565,41739.0
2025-04-21 12:00:00,356.33,357.48,355.99,356.31,61971.0,355.5764,356.724,355.2372,355.5565,61971.0
2025-04-21 12:30:00,356.46,357.58,355.16,355.65,21910.0,355.7062,356.8238,354.4089,354.8979,21910.0
2025-04-21 13:00:00,355.93,355.93,353.48,353.81,36153.0,355.1773,355.1773,352.7325,353.0618,36153.0
2025-04-21 13:30:00,353.78,354.29,352.78,352.78,24787.0,353.0318,353.5408,352.034,352.034,24787.0
2025-04-21 14:00:00,352.71,353.84,351.18,353.81,45714.0,351.9641,353.0917,350.4373,353.0618,45714.0
2025-04-21 14:30:00,353.68,354.04,352.56,352.56,36786.0,352.932,353.2913,351.8144,351.8144,36786.0
2025-04-21 15:00:00,352.67,353.8,352.19,352.85,59814.0,351.9242,353.0518,351.4452,352.1038,59814.0
2025-04-21 15:30:00,352.9,356.55,351.88,355.86,156670.0,352.1537,355.796,351.1359,355.1074,156670.0
2025-04-22 09:30:00,360.95,361.39,357.73,361.12,32689.0,360.1867,360.6257,356.9735,360.3563,32689.0
2025-04-22 10:00:00,361.12,362.56,360.74,362.49,19363.0,360.3563,361.7933,359.9771,361.7234,19363.0
2025-04-22 10:30:00,362.54,363.35,361.9,363.11,28041.0,361.7733,362.5816,361.1347,362.3421,28041.0
2025-04-22 11:00:00,363.06,364.22,362.95,364.03,16558.0,362.2922,363.4498,362.1824,363.2602,16558.0
2025-04-22 11:30:00,364.03,365.21,363.1,365.21,70552.0,363.2602,364.4377,362.3321,364.4377,70552.0
2025-04-22 12:00:00,365.7,366.23,364.69,365.2,30430.0,364.9266,365.4555,363.9188,364.4277,30430.0
2025-04-22 12:30:00,365.01,365.36,364.63,365.01,18921.0,364.2381,364.5873,363.8589,364.2381,18921.0
2025-04-22 13:00:00,365.06,365.82,363.32,363.63,25024.0,364.288,365.0464,362.5517,362.861,25024.0
2025-04-22 13:30:00,363.14,363.97,363.1,363.33,19080.0,362.372,363.2003,362.3321,362.5616,19080.0
2025-04-22 14:00:00,363.35,365.39,363.31,365.17,29694.0,362.5816,364.6173,362.5417,364.3978,29694.0
2025-04-22 14:30:00,365.38,367.07,365.38,366.98,37066.0,364.6073,366.2937,364.6073,366.2039,37066.0
2025-04-22 15:00:00,366.96,367.93,366.43,367.8,89847.0,366.184,367.1519,365.6551,367.0222,89847.0
2025-04-22 15:30:00,367.83,369.59,367.74,368.46,206088.0,367.0521,368.8084,366.9623,367.6808,206088.0
2025-04-23 09:30:00,370.36,371.73,367.79,370.67,53211.0,369.5768,370.9439,367.0122,369.8861,53211.0
2025-04-23 10:00:00,370.74,371.32,368.12,370.24,34706.0,369.956,370.5347,367.3415,369.457,34706.0
2025-04-23 10:30:00,370.48,371.37,369.1,369.42,16254.0,369.6965,370.5846,368.3194,368.6388,16254.0
2025-04-23 11:00:00,369.44,369.83,367.27,368.0,24724.0,368.6587,369.0479,366.4933,367.2218,24724.0
2025-04-23 11:30:00,368.23,368.26,366.48,367.46,15945.0,367.4513,367.4812,365.705,366.6829,15945.0
2025-04-23 12:00:00,367.56,368.03,366.4,367.15,20088.0,366.7827,367.2517,365.6252,366.3736,20088.0
2025-04-23 12:30:00,367.23,368.27,367.02,367.98,10784.0,366.4534,367.4912,366.2438,367.2018,10784.0
2025-04-23 13:00:00,367.71,369.47,367.28,368.39,14173.0,366.9324,368.6887,366.5033,367.6109,14173.0
2025-04-23 13:30:00,368.53,368.53,366.96,367.62,22316.0,367.7506,367.7506,366.184,366.8426,22316.0
2025-04-23 14:00:00,367.67,368.26,367.19,367.21,20509.0,366.8925,367.4812,366.4135,366.4334,20509.0
2025-04-23 14:30:00,367.24,367.64,366.4,366.45,9896.0,366.4634,366.8625,365.6252,365.675,9896.0
2025-04-23 15:00:00,366.48,366.95,365.89,366.65,19016.0,365.705,366.174,365.1162,365.8746,19016.0
2025-04-23 15:30:00,366.62,369.45,366.48,368.77,99419.0,365.8447,368.6687,365.705,367.9901,99419.0
2025-04-24 09:30:00,364.99,367.38,363.13,365.18,56219.0,364.2181,366.6031,362.3621,364.4077,56219.0
2025-04-24 10:00:00,365.31,365.88,364.25,365.47,53020.0,364.5375,365.1062,363.4797,364.6971,53020.0
2025-04-24 10:30:00,365.27,366.31,364.84,365.39,58645.0,364.4975,365.5353,364.0684,364.6173,58645.0
2025-04-24 11:00:00,365.67,366.21,365.1,365.46,30359.0,364.8967,365.4356,364.3279,364.6871,30359.0
2025-04-24 11:30:00,365.27,366.05,364.71,365.53,17828.0,364.4975,365.2759,363.9387,364.757,17828.0
2025-04-24 12:00:00,365.74,366.52,365.15,366.11,28826.0,364.9665,365.7449,364.3778,365.3358,28826.0
2025-04-24 12:30:00,366.3,366.82,365.93,366.57,14908.0,365.5254,366.0443,365.1561,365.7948,14908.0
2025-04-24 13:00:00,366.43,366.47,364.78,364.9,28164.0,365.6551,365.695,364.0086,364.1283,28164.0
2025-04-24 13:30:00,365.17,366.18,365.12,365.76,20982.0,364.3978,365.4056,364.3479,364.9865,20982.0
2025-04-24 14:00:00,365.9,366.61,365.54,365.56,20411.0,365.1262,365.8347,364.767,364.7869,20411.0
2025-04-24 14:30:00,365.65,366.15,365.17,365.4,61464.0,364.8767,365.3757,364.3978,364.6273,61464.0
2025-04-24 15:00:00,365.15,365.33,363.15,364.0,76507.0,364.3778,364.5574,362.382,363.2302,76507.0
2025-04-24 15:30:00,364.0,365.3,363.25,364.95,294217.0,363.2302,364.5275,362.4818,364.1782,294217.0
2025-04-25 09:30:00,341.5,346.51,328.58,329.65,569245.0,340.7778,345.7772,327.8851,328.9529,569245.0
2025-04-25 10:00:00,329.79,332.99,327.09,328.81,324651.0,329.0926,332.2858,326.3983,328.1146,324651.0
2025-04-25 10:30:00,328.81,331.14,328.35,329.37,526315.0,328.1146,330.4397,327.6556,328.6735,526315.0
2025-04-25 11:00:00,329.44,331.06,324.46,327.23,278796.0,328.7433,330.3599,323.7738,326.538,278796.0
2025-04-25 11:30:00,327.23,327.23,323.73,324.8,237917.0,326.538,326.538,323.0454,324.1131,237917.0
2025-04-25 12:00:00,324.77,328.08,324.3,327.74,109744.0,324.0832,327.3862,323.6142,327.0469,109744.0
2025-04-25 12:30:00,327.74,332.23,327.74,331.47,219669.0,327.0469,331.5274,327.0469,330.769,219669.0
2025-04-25 13:00:00,331.36,334.33,330.3,333.21,145196.0,330.6593,333.623,329.6015,332.5053,145196.0
2025-04-25 13:30:00,333.21,333.35,330.71,332.09,87555.0,332.5053,332.645,330.0106,331.3877,87555.0
2025-04-25 14:00:00,332.09,335.78,331.83,335.57,118424.0,331.3877,335.0699,331.1283,334.8603,118424.0
2025-04-25 14:30:00,335.67,336.59,334.97,335.57,171419.0,334.9601,335.8782,334.2616,334.8603,171419.0
2025-04-25 15:00:00,335.59,337.74,335.4,336.1,126399.0,334.8803,337.0258,334.6907,335.3892,126399.0
2025-04-25 15:30:00,336.03,336.88,335.16,335.92,276350.0,335.3194,336.1676,334.4512,335.2096,276350.0
2025-04-28 09:30:00,339.41,346.34,334.67,341.0,167508.0,338.6922,345.6076,333.9623,340.2789,167508.0
2025-04-28 10:00:00,341.16,343.0,340.87,340.96,131419.0,340.4385,342.2746,340.1491,340.2389,131419.0
2025-04-28 10:30:00,341.0,343.05,339.6,341.94,141966.0,340.2789,342.3245,338.8818,341.2169,141966.0
2025-04-28 11:00:00,341.91,342.14,339.68,339.93,65161.0,341.1869,341.4165,338.9617,339.2111,65161.0
2025-04-28 11:30:00,339.93,340.92,339.36,339.88,88017.0,339.2111,340.199,338.6423,339.1612,88017.0
2025-04-28 12:00:00,339.68,340.76,339.34,339.82,67680.0,338.9617,340.0394,338.6224,339.1014,67680.0
2025-04-28 12:30:00,339.85,341.73,339.65,341.69,57868.0,339.1313,341.0073,338.9317,340.9674,57868.0
2025-04-28 13:00:00,341.8,342.57,341.08,342.36,82877.0,341.0772,341.8455,340.3587,341.636,82877.0
2025-04-28 13:30:00,342.26,343.42,341.4,343.42,49623.0,341.5362,342.6937,340.678,342.6937,49623.0
2025-04-28 14:00:00,343.42,344.7,342.94,344.09,127495.0,342.6937,343.971,342.2148,343.3623,127495.0
2025-04-28 14:30:00,344.13,345.04,343.09,343.1,102128.0,343.4022,344.3103,342.3644,342.3744,102128.0
2025-04-28 15:00:00,343.08,346.05,343.06,345.66,226662.0,342.3545,345.3182,342.3345,344.929,226662.0
2025-04-28 15:30:00,345.75,345.75,343.04,343.47,271004.0,345.0188,345.0188,342.3146,342.7436,271004.0
2025-04-29 09:30:00,340.03,345.04,340.03,343.48,120148.0,339.3109,344.3103,339.3109,342.7536,120148.0
2025-04-29 10:00:00,343.28,345.69,342.07,344.66,77418.0,342.554,344.9589,341.3466,343.9311,77418.0
2025-04-29 10:30:00,344.43,346.41,342.27,346.41,73108.0,343.7016,345.6774,341.5462,345.6774,73108.0
2025-04-29 11:00:00,346.76,347.89,345.59,347.46,64262.0,346.0267,347.1543,344.8592,346.7252,64262.0
2025-04-29 11:30:00,347.46,348.45,347.12,347.56,60645.0,346.7252,347.7131,346.3859,346.825,60645.0
2025-04-29 12:00:00,347.52,348.27,347.37,347.66,27917.0,346.7851,347.5335,346.6354,346.9248,27917.0
2025-04-29 12:30:00,347.84,347.99,347.06,347.17,42570.0,347.1044,347.2541,346.326,346.4358,42570.0
2025-04-29 13:00:00,347.3,348.62,347.09,348.53,40294.0,346.5655,347.8828,346.356,347.7929,40294.0
2025-04-29 13:30:00,348.43,350.13,348.43,349.53,61145.0,347.6932,349.3896,347.6932,348.7908,61145.0
2025-04-29 14:00:00,349.6,349.68,348.49,348.92,54737.0,348.8607,348.9405,347.753,348.1821,54737.0
2025-04-29 14:30:00,348.92,349.6,348.14,348.5,58654.0,348.1821,348.8607,347.4038,347.763,58654.0
2025-04-29 15:00:00,348.47,349.31,347.93,348.43,67984.0,347.7331,348.5713,347.1942,347.6932,67984.0
2025-04-29 15:30:00,348.42,350.26,347.58,349.91,268435.0,347.6832,349.5193,346.8449,349.17,268435.0
2025-04-30 09:30:00,349.0,352.78,345.9,346.47,66178.0,348.2619,352.034,345.1685,345.7373,66178.0
2025-04-30 10:00:00,346.47,349.56,346.07,348.96,34589.0,345.7373,348.8208,345.3381,348.222,34589.0
2025-04-30 10:30:00,349.15,351.07,348.81,350.11,58508.0,348.4116,350.3276,348.0723,349.3696,58508.0
2025-04-30 11:00:00,349.99,351.51,349.14,351.3,16720.0,349.2499,350.7666,348.4017,350.5571,16720.0
2025-04-30 11:30:00,351.3,351.36,350.11,350.73,30652.0,350.5571,350.617,349.3696,349.9883,30652.0
2025-04-30 12:00:00,351.01,351.02,349.66,350.08,15995.0,350.2677,350.2777,348.9206,349.3397,15995.0
2025-04-30 12:30:00,349.94,352.49,349.68,351.81,29879.0,349.2,351.7446,348.9405,351.066,29879.0
2025-04-30 13:00:00,351.82,351.83,350.3,351.61,12975.0,351.076,351.086,349.5592,350.8664,12975.0
2025-04-30 13:30:00,351.44,352.56,351.33,352.56,35558.0,350.6968,351.8144,350.587,351.8144,35558.0
2025-04-30 14:00:00,352.4,353.34,351.26,351.28,36347.0,351.6548,352.5928,350.5172,350.5371,36347.0
2025-04-30 14:30:00,351.26,351.76,350.81,351.52,29443.0,350.5172,351.0161,350.0681,350.7766,29443.0
2025-04-30 15:00:00,351.63,352.75,351.5,352.05,29583.0,350.8864,352.004,350.7567,351.3055,29583.0
2025-04-30 15:30:00,352.0,355.68,351.37,354.72,216991.0,351.2556,354.9278,350.6269,353.9699,216991.0
2025-05-01 09:30:00,351.18,356.61,351.18,353.09,63118.0,351.18,356.61,351.18,353.09,63118.0
2025-05-01 10:00:00,353.21,354.13,352.12,353.74,28018.0,353.21,354.13,352.12,353.74,28018.0
2025-05-01 10:30:00,353.74,354.63,352.33,354.52,27218.0,353.74,354.63,352.33,354.52,27218.0
2025-05-01 11:00:00,354.5,354.74,353.5,354.06,21393.0,354.5,354.74,353.5,354.06,21393.0
2025-05-01 11:30:00,353.82,354.43,353.61,353.66,21173.0,353.82,354.43,353.61,353.66,21173.0
2025-05-01 12:00:00,353.67,353.89,352.8,353.19,30430.0,353.67,353.89,352.8,353.19,30430.0
2025-05-01 12:30:00,353.04,353.16,352.07,352.46,12669.0,353.04,353.16,352.07,352.46,12669.0
2025-05-01 13:00:00,352.59,353.8,352.59,353.69,15336.0,352.59,353.8,352.59,353.69,15336.0
2025-05-01 13:30:00,353.81,353.92,352.32,353.4,19409.0,353.81,353.92,352.32,353.4,19409.0
2025-05-01 14:00:00,353.41,354.25,353.31,354.1,21057.0,353.41,354.25,353.31,354.1,21057.0
2025-05-01 14:30:00,354.05,354.7,353.81,353.99,26455.0,354.05,354.7,353.81,353.99,26455.0
2025-05-01 15:00:00,354.1,354.32,353.48,353.92,30830.0,354.1,354.32,353.48,353.92,30830.0
2025-05-01 15:30:00,353.98,354.51,351.22,351.52,157024.0,353.98,354.51,351.22,351.52,157024.0
2025-05-02 09:30:00,356.54,358.0,352.68,353.36,32781.0,356.54,358.0,352.68,353.36,32781.0
2025-05-02 10:00:00,353.36,354.41,352.89,354.14,27240.0,353.36,354.41,352.89,354.14,27240.0
2025-05-02 10:30:00,353.96,355.66,353.91,355.11,56131.0,353.96,355.66,353.91,355.11,56131.0
2025-05-02 11:00:00,355.5,355.75,354.43,354.43,22240.0,355.5,355.75,354.43,354.43,22240.0
2025-05-02 11:30:00,354.59,356.05,354.59,355.98,13685.0,354.59,356.05,354.59,355.98,13685.0
2025-05-02 12:00:00,355.86,356.5,355.56,356.17,15085.0,355.86,356.5,355.56,356.17,15085.0
2025-05-02 12:30:00,356.22,356.22,355.24,356.11,16039.0,356.22,356.22,355.24,356.11,16039.0
2025-05-02 13:00:00,356.31,356.34,354.97,355.03,19358.0,356.31,356.34,354.97,355.03,19358.0
2025-05-02 13:30:00,355.11,355.53,353.95,355.5,39970.0,355.11,355.53,353.95,355.5,39970.0
2025-05-02 14:00:00,355.48,355.95,354.97,355.61,33614.0,355.48,355.95,354.97,355.61,33614.0
2025-05-02 14:30:00,355.53,356.56,355.36,356.15,37704.0,355.53,356.56,355.36,356.15,37704.0
2025-05-02 15:00:00,356.06,356.9,355.62,356.82,24365.0,356.06,356.9,355.62,356.82,24365.0
2025-05-02 15:30:00,356.93,357.51,355.73,356.12,116361.0,356.93,357.51,355.73,356.12,116361.0
2025-05-05 09:30:00,356.25,356.39,351.68,353.48,47590.0,356.25,356.39,351.68,353.48,47590.0
2025-05-05 10:00:00,353.69,355.08,353.07,354.46,35402.0,353.69,355.08,353.07,354.46,35402.0
2025-05-05 10:30:00,354.58,356.6,354.55,356.29,32606.0,354.58,356.6,354.55,356.29,32606.0
2025-05-05 11:00:00,356.41,356.87,355.78,356.68,14559.0,356.41,356.87,355.78,356.68,14559.0
2025-05-05 11:30:00,356.73,357.72,356.5,357.15,21230.0,356.73,357.72,356.5,357.15,21230.0
2025-05-05 12:00:00,357.08,357.44,356.66,357.34,16356.0,357.08,357.44,356.66,357.34,16356.0
2025-05-05 12:30:00,357.23,357.27,356.54,356.81,17700.0,357.23,357.27,356.54,356.81,17700.0
2025-05-05 13:00:00,356.72,357.14,355.79,356.33,20043.0,356.72,357.14,355.79,356.33,20043.0
2025-05-05 13:30:00,356.19,357.09,356.19,356.81,21858.0,356.19,357.09,356.19,356.81,21858.0
2025-05-05 14:00:00,356.83,357.28,356.62,356.92,26924.0,356.83,357.28,356.62,356.92,26924.0
2025-05-05 14:30:00,356.9,357.39,356.67,357.21,29735.0,356.9,357.39,356.67,357.21,29735.0
2025-05-05 15:00:00,357.15,357.15,356.16,356.57,43784.0,357.15,357.15,356.16,356.57,43784.0
2025-05-05 15:30:00,356.72,356.97,355.27,355.33,170006.0,356.72,356.97,355.27,355.33,170006.0
2025-05-06 09:30:00,355.0,356.97,352.11,356.3,52122.0,355.0,356.97,352.11,356.3,52122.0
2025-05-06 10:00:00,356.11,358.09,355.94,357.6,31058.0,356.11,358.09,355.94,357.6,31058.0
2025-05-06 10:30:00,357.67,359.34,357.27,358.96,24368.0,357.67,359.34,357.27,358.96,24368.0
2025-05-06 11:00:00,359.15,359.72,358.9,359.19,15741.0,359.15,359.72,358.9,359.19,15741.0
2025-05-06 11:30:00,359.21,359.21,358.62,358.75,10969.0,359.21,359.21,358.62,358.75,10969.0
2025-05-06 12:00:00,358.72,360.26,358.1,358.83,159071.0,358.72,360.26,358.1,358.83,159071.0
2025-05-06 12:30:00,358.99,359.44,358.56,358.72,13502.0,358.99,359.44,358.56,358.72,13502.0
2025-05-06 13:00:00,358.72,359.57,358.4,358.49,16355.0,358.72,359.57,358.4,358.49,16355.0
2025-05-06 13:30:00,358.52,358.61,357.59,357.63,12202.0,358.52,358.61,357.59,357.63,12202.0
2025-05-06 14:00:00,357.69,358.73,357.61,358.53,20432.0,357.69,358.73,357.61,358.53,20432.0
2025-05-06 14:30:00,358.63,359.2,358.37,359.05,21456.0,358.63,359.2,358.37,359.05,21456.0
2025-05-06 15:00:00,359.03,359.03,358.3,358.59,31029.0,359.03,359.03,358.3,358.59,31029.0
2025-05-06 15:30:00,358.71,358.91,357.81,357.94,146436.0,358.71,358.91,357.81,357.94,146436.0
2025-05-07 09:30:00,358.66,361.69,358.66,360.46,28549.0,358.66,361.69,358.66,360.46,28549.0
2025-05-07 10:00:00,360.42,361.43,359.74,359.82,15799.0,360.42,361.43,359.74,359.82,15799.0
2025-05-07 10:30:00,360.04,360.86,359.68,360.2,34869.0,360.04,360.86,359.68,360.2,34869.0
2025-05-07 11:00:00,360.16,360.25,358.89,360.1,23410.0,360.16,360.25,358.89,360.1,23410.0
2025-05-07 11:30:00,360.14,360.32,358.82,360.11,22303.0,360.14,360.32,358.82,360.11,22303.0
2025-05-07 12:00:00,360.11,360.19,359.07,359.08,12981.0,360.11,360.19,359.07,359.08,12981.0
2025-05-07 12:30:00,359.08,360.6,359.08,360.58,10194.0,359.08,360.6,359.08,360.58,10194.0
2025-05-07 13:00:00,360.43,360.92,360.0,360.34,15004.0,360.43,360.92,360.0,360.34,15004.0
2025-05-07 13:30:00,360.24,360.52,358.89,359.27,29003.0,360.24,360.52,358.89,359.27,29003.0
2025-05-07 14:00:00,359.47,359.94,358.19,359.0,27026.0,359.47,359.94,358.19,359.0,27026.0
2025-05-07 14:30:00,358.9,360.62,358.9,360.42,43692.0,358.9,360.62,358.9,360.42,43692.0
2025-05-07 15:00:00,360.42,360.42,358.62,358.74,30349.0,360.42,360.42,358.62,358.74,30349.0
2025-05-07 15:30:00,358.6,360.5,358.45,359.71,153532.0,358.6,360.5,358.45,359.71,153532.0
2025-05-08 09:30:00,360.04,360.41,358.69,359.69,29818.0,360.04,360.41,358.69,359.69,29818.0
2025-05-08 10:00:00,359.83,361.48,359.31,360.78,29638.0,359.83,361.48,359.31,360.78,29638.0
2025-05-08 10:30:00,360.71,361.41,359.87,360.02,34233.0,360.71,361.41,359.87,360.02,34233.0
2025-05-08 11:00:00,360.02,361.98,359.5,361.61,16327.0,360.02,361.98,359.5,361.61,16327.0
2025-05-08 11:30:00,361.2,362.81,361.18,362.36,17621.0,361.2,362.81,361.18,362.36,17621.0
2025-05-08 12:00:00,362.36,362.83,362.15,362.38,26457.0,362.36,362.83,362.15,362.38,26457.0
2025-05-08 12:30:00,362.37,363.61,362.24,363.5,15706.0,362.37,363.61,362.24,363.5,15706.0
2025-05-08 13:00:00,363.41,363.43,362.59,362.65,16030.0,363.41,363.43,362.59,362.65,16030.0
2025-05-08 13:30:00,362.73,362.82,361.23,361.54,18232.0,362.73,362.82,361.23,361.54,18232.0
2025-05-08 14:00:00,361.73,361.98,361.18,361.23,27254.0,361.73,361.98,361.18,361.23,27254.0
2025-05-08 14:30:00,361.39,361.77,360.9,361.16,20437.0,361.39,361.77,360.9,361.16,20437.0
2025-05-08 15:00:00,361.04,361.04,358.82,358.99,116153.0,361.04,361.04,358.82,358.99,116153.0
2025-05-08 15:30:00,359.23,359.66,357.0,357.28,192726.0,359.23,359.66,357.0,357.28,192726.0
2025-05-09 09:30:00,357.09,358.59,355.88,357.24,20062.0,357.09,358.59,355.88,357.24,20062.0
2025-05-09 10:00:00,356.71,356.96,355.12,355.51,15792.0,356.71,356.96,355.12,355.51,15792.0
2025-05-09 10:30:00,355.38,355.38,354.39,354.56,13607.0,355.38,355.38,354.39,354.56,13607.0
2025-05-09 11:00:00,354.56,355.38,353.9,354.38,13753.0,354.56,355.38,353.9,354.38,13753.0
2025-05-09 11:30:00,354.73,355.94,354.57,355.93,15634.0,354.73,355.94,354.57,355.93,15634.0
2025-05-09 12:00:00,355.98,355.98,354.03,354.44,17000.0,355.98,355.98,354.03,354.44,17000.0
2025-05-09 12:30:00,354.48,354.49,352.54,352.77,24424.0,354.48,354.49,352.54,352.77,24424.0
2025-05-09 13:00:00,352.89,354.17,352.8,353.8,28771.0,352.89,354.17,352.8,353.8,28771.0
2025-05-09 13:30:00,353.98,355.21,353.63,354.8,15634.0,353.98,355.21,353.63,354.8,15634.0
2025-05-09 14:00:00,354.95,355.11,354.35,354.92,24561.0,354.95,355.11,354.35,354.92,24561.0
2025-05-09 14:30:00,354.96,355.39,354.82,354.88,17640.0,354.96,355.39,354.82,354.88,17640.0
2025-05-09 15:00:00,354.78,355.16,354.54,354.54,24511.0,354.78,355.16,354.54,354.54,24511.0
2025-05-09 15:30:00,354.54,355.0,353.88,354.33,82753.0,354.54,355.0,353.88,354.33,82753.0
2025-05-12 09:30:00,353.18,355.1,347.75,352.11,83341.0,353.18,355.1,347.75,352.11,83341.0
2025-05-12 10:00:00,352.12,352.12,349.7,351.16,31427.0,352.12,352.12,349.7,351.16,31427.0
2025-05-12 10:30:00,351.28,352.63,350.55,351.8,30511.0,351.28,352.63,350.55,351.8,30511.0
2025-05-12 11:00:00,352.06,352.82,350.58,351.15,26812.0,352.06,352.82,350.58,351.15,26812.0
2025-05-12 11:30:00,351.21,351.77,351.11,351.69,10084.0,351.21,351.77,351.11,351.69,10084.0
2025-05-12 12:00:00,351.56,352.12,351.24,351.82,19798.0,351.56,352.12,351.24,351.82,19798.0
2025-05-12 12:30:00,351.88,352.55,351.66,352.46,12783.0,351.88,352.55,351.66,352.46,12783.0
2025-05-12 13:00:00,352.46,352.69,351.71,352.02,18499.0,352.46,352.69,351.71,352.02,18499.0
2025-05-12 13:30:00,352.01,353.07,352.01,352.7,15381.0,352.01,353.07,352.01,352.7,15381.0
2025-05-12 14:00:00,352.7,353.54,352.7,352.95,13208.0,352.7,353.54,352.7,352.95,13208.0
2025-05-12 14:30:00,353.21,353.8,352.9,353.27,29960.0,353.21,353.8,352.9,353.27,29960.0
2025-05-12 15:00:00,353.41,354.47,353.28,354.12,18728.0,353.41,354.47,353.28,354.12,18728.0
2025-05-12 15:30:00,354.04,354.07,352.93,353.57,189836.0,354.04,354.07,352.93,353.57,189836.0
2025-05-13 09:30:00,357.09,360.22,355.58,358.0,82511.0,357.09,360.22,355.58,358.0,82511.0
2025-05-13 10:00:00,358.01,359.62,357.86,358.14,51743.0,358.01,359.62,357.86,358.14,51743.0
2025-05-13 10:30:00,358.09,358.38,356.88,357.31,42961.0,358.09,358.38,356.88,357.31,42961.0
2025-05-13 11:00:00,357.31,357.83,356.89,356.99,59098.0,357.31,357.83,356.89,356.99,59098.0
2025-05-13 11:30:00,357.0,357.6,356.37,356.72,33940.0,357.0,357.6,356.37,356.72,33940.0
2025-05-13 12:00:00,356.57,356.96,355.75,356.14,15725.0,356.57,356.96,355.75,356.14,15725.0
2025-05-13 12:30:00,356.32,356.5,355.23,355.98,16198.0,356.32,356.5,355.23,355.98,16198.0
2025-05-13 13:00:00,355.99,356.87,355.55,356.68,11323.0,355.99,356.87,355.55,356.68,11323.0
2025-05-13 13:30:00,356.5,357.4,356.5,356.89,13779.0,356.5,357.4,356.5,356.89,13779.0
2025-05-13 14:00:00,356.9,357.06,356.02,356.02,13700.0,356.9,357.06,356.02,356.02,13700.0
2025-05-13 14:30:00,355.91,356.47,355.83,356.38,14943.0,355.91,356.47,355.83,356.38,14943.0
2025-05-13 15:00:00,356.31,356.44,355.62,355.83,26228.0,356.31,356.44,355.62,355.83,26228.0
2025-05-13 15:30:00,355.83,356.64,354.91,355.17,135784.0,355.83,356.64,354.91,355.17,135784.0
2025-05-14 09:30:00,355.29,355.62,349.32,349.8,41208.0,355.29,355.62,349.32,349.8,41208.0
2025-05-14 10:00:00,349.99,350.37,347.48,349.34,101560.0,349.99,350.37,347.48,349.34,101560.0
2025-05-14 10:30:00,349.49,350.24,348.23,348.57,48069.0,349.49,350.24,348.23,348.57,48069.0
2025-05-14 11:00:00,348.45,349.86,347.42,349.76,60774.0,348.45,349.86,347.42,349.76,60774.0
2025-05-14 11:30:00,349.76,350.68,349.63,350.47,31534.0,349.76,350.68,349.63,350.47,31534.0
2025-05-14 12:00:00,350.53,350.95,350.05,350.63,15962.0,350.53,350.95,350.05,350.63,15962.0
2025-05-14 12:30:00,350.42,351.3,349.86,351.09,12272.0,350.42,351.3,349.86,351.09,12272.0
2025-05-14 13:00:00,351.1,351.22,350.4,351.21,17316.0,351.1,351.22,350.4,351.21,17316.0
2025-05-14 13:30:00,351.23,351.63,350.71,351.63,14583.0,351.23,351.63,350.71,351.63,14583.0
2025-05-14 14:00:00,351.68,352.61,351.54,352.22,22678.0,351.68,352.61,351.54,352.22,22678.0
2025-05-14 14:30:00,352.22,353.04,352.22,352.41,17289.0,352.22,353.04,352.22,352.41,17289.0
2025-05-14 15:00:00,352.41,352.53,351.78,352.51,32817.0,352.41,352.53,351.78,352.51,32817.0
2025-05-14 15:30:00,352.56,353.01,351.41,352.21,146443.0,352.56,353.01,351.41,352.21,146443.0
2025-05-15 09:30:00,353.15,356.64,353.15,355.49,43276.0,353.15,356.64,353.15,355.49,43276.0
2025-05-15 10:00:00,355.86,357.21,355.54,356.01,35481.0,355.86,357.21,355.54,356.01,35481.0
2025-05-15 10:30:00,356.13,356.55,355.19,355.43,44406.0,356.13,356.55,355.19,355.43,44406.0
2025-05-15 11:00:00,355.53,356.24,355.41,355.99,24248.0,355.53,356.24,355.41,355.99,24248.0
2025-05-15 11:30:00,355.99,356.72,355.71,356.72,27434.0,355.99,356.72,355.71,356.72,27434.0
2025-05-15 12:00:00,356.58,357.56,356.4,356.44,15354.0,356.58,357.56,356.4,356.44,15354.0
2025-05-15 12:30:00,356.44,356.44,355.67,356.07,13896.0,356.44,356.44,355.67,356.07,13896.0
2025-05-15 13:00:00,356.16,357.0,355.93,356.5,23953.0,356.16,357.0,355.93,356.5,23953.0
2025-05-15 13:30:00,356.69,357.09,356.3,356.65,20805.0,356.69,357.09,356.3,356.65,20805.0
2025-05-15 14:00:00,356.65,357.75,356.47,357.74,16687.0,356.65,357.75,356.47,357.74,16687.0
2025-05-15 14:30:00,357.67,358.06,357.38,357.38,29548.0,357.67,358.06,357.38,357.38,29548.0
2025-05-15 15:00:00,357.38,358.08,357.24,357.99,34402.0,357.38,358.08,357.24,357.99,34402.0
2025-05-15 15:30:00,357.8,358.99,357.69,358.58,100800.0,357.8,358.99,357.69,358.58,100800.0
2025-05-16 09:30:00,358.53,360.0,357.89,359.31,86862.0,358.53,360.0,357.89,359.31,86862.0
2025-05-16 10:00:00,359.4,359.41,357.7,358.63,16775.0,359.4,359.41,357.7,358.63,16775.0
2025-05-16 10:30:00,358.64,359.8,358.64,359.18,40777.0,358.64,359.8,358.64,359.18,40777.0
2025-05-16 11:00:00,359.13,359.71,358.9,359.5,25639.0,359.13,359.71,358.9,359.5,25639.0
2025-05-16 11:30:00,359.46,359.9,358.82,359.61,19389.0,359.46,359.9,358.82,359.61,19389.0
2025-05-16 12:00:00,359.66,360.99,359.48,360.98,31748.0,359.66,360.99,359.48,360.98,31748.0
2025-05-16 12:30:00,360.96,361.24,360.1,360.89,24218.0,360.96,361.24,360.1,360.89,24218.0
2025-05-16 13:00:00,360.93,361.62,360.93,361.46,17660.0,360.93,361.62,360.93,361.46,17660.0
2025-05-16 13:30:00,361.5,361.94,361.26,361.75,16996.0,361.5,361.94,361.26,361.75,16996.0
2025-05-16 14:00:00,361.67,361.85,361.27,361.54,18174.0,361.67,361.85,361.27,361.54,18174.0
2025-05-16 14:30:00,361.68,361.89,361.35,361.45,21846.0,361.68,361.89,361.35,361.45,21846.0
2025-05-16 15:00:00,361.56,361.98,361.35,361.71,31151.0,361.56,361.98,361.35,361.71,31151.0
2025-05-16 15:30:00,361.69,362.27,361.49,362.12,90969.0,361.69,362.27,361.49,362.12,90969.0
2025-05-19 09:30:00,361.61,364.12,361.27,361.83,26868.0,361.61,364.12,361.27,361.83,26868.0
2025-05-19 10:00:00,361.82,362.1,360.3,361.02,26638.0,361.82,362.1,360.3,361.02,26638.0
2025-05-19 10:30:00,361.25,362.08,361.25,361.78,11655.0,361.25,362.08,361.25,361.78,11655.0
2025-05-19 11:00:00,361.77,362.75,361.76,362.31,13309.0,361.77,362.75,361.76,362.31,13309.0
2025-05-19 11:30:00,362.36,363.04,362.16,362.65,10522.0,362.36,363.04,362.16,362.65,10522.0
2025-05-19 12:00:00,362.6,363.23,362.16,363.05,12563.0,362.6,363.23,362.16,363.05,12563.0
2025-05-19 12:30:00,362.95,363.28,362.77,363.06,12220.0,362.95,363.28,362.77,363.06,12220.0
2025-05-19 13:00:00,363.15,364.0,363.12,363.9,19328.0,363.15,364.0,363.12,363.9,19328.0
2025-05-19 13:30:00,364.0,364.33,363.7,363.84,15734.0,364.0,364.33,363.7,363.84,15734.0
2025-05-19 14:00:00,363.95,365.13,363.48,364.84,125600.0,363.95,365.13,363.48,364.84,125600.0
2025-05-19 14:30:00,364.85,365.31,364.23,364.5,119160.0,364.85,365.31,364.23,364.5,119160.0
2025-05-19 15:00:00,364.49,364.5,363.54,363.85,27489.0,364.49,364.5,363.54,363.85,27489.0
2025-05-19 15:30:00,363.87,365.06,363.69,365.01,112337.0,363.87,365.06,363.69,365.01,112337.0
2025-05-20 09:30:00,364.67,364.8,363.26,364.22,33331.0,364.67,364.8,363.26,364.22,33331.0
2025-05-20 10:00:00,364.19,364.27,362.41,362.83,10475.0,364.19,364.27,362.41,362.83,10475.0
2025-05-20 10:30:00,363.06,363.97,362.88,363.43,60756.0,363.06,363.97,362.88,363.43,60756.0
2025-05-20 11:00:00,363.16,363.45,362.96,363.25,8010.0,363.16,363.45,362.96,363.25,8010.0
2025-05-20 11:30:00,363.36,363.59,362.57,362.93,19258.0,363.36,363.59,362.57,362.93,19258.0
2025-05-20 12:00:00,362.77,362.77,361.93,361.98,13639.0,362.77,362.77,361.93,361.98,13639.0
2025-05-20 12:30:00,362.0,362.65,361.92,362.65,6626.0,362.0,362.65,361.92,362.65,6626.0
2025-05-20 13:00:00,362.56,363.35,362.55,362.85,19712.0,362.56,363.35,362.55,362.85,19712.0
2025-05-20 13:30:00,362.85,363.26,362.72,362.94,7050.0,362.85,363.26,362.72,362.94,7050.0
2025-05-20 14:00:00,362.97,363.17,362.08,362.45,12874.0,362.97,363.17,362.08,362.45,12874.0
2025-05-20 14:30:00,362.33,362.46,361.96,362.28,11515.0,362.33,362.46,361.96,362.28,11515.0
2025-05-20 15:00:00,362.22,362.7,361.87,362.44,17206.0,362.22,362.7,361.87,362.44,17206.0
2025-05-20 15:30:00,362.38,363.15,362.12,362.4,92576.0,362.38,363.15,362.12,362.4,92576.0
2025-05-21 09:30:00,361.11,362.0,359.02,361.26,32684.0,361.11,362.0,359.02,361.26,32684.0
2025-05-21 10:00:00,361.44,362.21,360.97,360.97,12325.0,361.44,362.21,360.97,360.97,12325.0
2025-05-21 10:30:00,361.1,361.1,359.84,360.24,19559.0,361.1,361.1,359.84,360.24,19559.0
2025-05-21 11:00:00,360.21,361.28,360.05,360.69,15928.0,360.21,361.28,360.05,360.69,15928.0
2025-05-21 11:30:00,360.69,361.07,360.37,360.93,21420.0,360.69,361.07,360.37,360.93,21420.0
2025-05-21 12:00:00,360.92,361.31,360.63,360.8,8345.0,360.92,361.31,360.63,360.8,8345.0
2025-05-21 12:30:00,360.85,361.4,360.85,361.02,5912.0,360.85,361.4,360.85,361.02,5912.0
2025-05-21 13:00:00,360.96,360.96,358.03,358.11,52224.0,360.96,360.96,358.03,358.11,52224.0
2025-05-21 13:30:00,357.74,359.04,357.68,357.97,56536.0,357.74,359.04,357.68,357.97,56536.0
2025-05-21 14:00:00,357.84,358.33,357.34,357.9,14091.0,357.84,358.33,357.34,357.9,14091.0
2025-05-21 14:30:00,357.94,358.36,357.41,357.72,18944.0,357.94,358.36,357.41,357.72,18944.0
2025-05-21 15:00:00,357.67,358.16,357.55,357.71,23037.0,357.67,358.16,357.55,357.71,23037.0
2025-05-21 15:30:00,357.77,358.54,357.57,358.04,124908.0,357.77,358.54,357.57,358.04,124908.0
2025-05-22 09:30:00,357.23,358.43,355.98,356.2,23454.0,357.23,358.43,355.98,356.2,23454.0
2025-05-22 10:00:00,356.31,356.55,353.97,354.07,29316.0,356.31,356.55,353.97,354.07,29316.0
2025-05-22 10:30:00,354.06,354.74,352.85,354.32,50916.0,354.06,354.74,352.85,354.32,50916.0
2025-05-22 11:00:00,354.29,354.91,354.16,354.44,11346.0,354.29,354.91,354.16,354.44,11346.0
2025-05-22 11:30:00,354.61,356.05,354.6,355.61,13331.0,354.61,356.05,354.6,355.61,13331.0
2025-05-22 12:00:00,355.55,355.96,355.19,355.19,10765.0,355.55,355.96,355.19,355.19,10765.0
2025-05-22 12:30:00,355.39,355.71,354.66,354.69,8283.0,355.39,355.71,354.66,354.69,8283.0
2025-05-22 13:00:00,354.46,355.96,354.23,355.83,6906.0,354.46,355.96,354.23,355.83,6906.0
2025-05-22 13:30:00,355.87,356.04,355.63,355.76,5623.0,355.87,356.04,355.63,355.76,5623.0
2025-05-22 14:00:00,355.81,356.11,355.61,356.11,13795.0,355.81,356.11,355.61,356.11,13795.0
2025-05-22 14:30:00,356.06,356.42,355.52,356.35,10768.0,356.06,356.42,355.52,356.35,10768.0
2025-05-22 15:00:00,356.47,356.75,356.08,356.61,29072.0,356.47,356.75,356.08,356.61,29072.0
2025-05-22 15:30:00,356.51,356.66,355.15,355.36,126655.0,356.51,356.66,355.15,355.36,126655.0
2025-05-23 09:30:00,355.39,356.19,351.89,352.84,32881.0,355.39,356.19,351.89,352.84,32881.0
2025-05-23 10:00:00,352.76,354.06,352.52,353.34,23832.0,352.76,354.06,352.52,353.34,23832.0
2025-05-23 10:30:00,353.67,354.73,353.66,354.26,11624.0,353.67,354.73,353.66,354.26,11624.0
2025-05-23 11:00:00,354.46,355.49,354.16,355.28,11007.0,354.46,355.49,354.16,355.28,11007.0
2025-05-23 11:30:00,355.08,356.02,354.8,354.96,21139.0,355.08,356.02,354.8,354.96,21139.0
2025-05-23 12:00:00,354.89,355.07,354.21,354.9,14092.0,354.89,355.07,354.21,354.9,14092.0
2025-05-23 12:30:00,354.8,355.09,354.16,354.63,12597.0,354.8,355.09,354.16,354.63,12597.0
2025-05-23 13:00:00,354.58,355.69,354.27,355.69,31194.0,354.58,355.69,354.27,355.69,31194.0
2025-05-23 13:30:00,355.61,356.42,355.45,356.39,37707.0,355.61,356.42,355.45,356.39,37707.0
2025-05-23 14:00:00,356.41,356.93,356.3,356.6,25413.0,356.41,356.93,356.3,356.6,25413.0
2025-05-23 14:30:00,356.61,356.8,356.22,356.6,18859.0,356.61,356.8,356.22,356.6,18859.0
2025-05-23 15:00:00,356.51,357.14,355.99,355.99,22824.0,356.51,357.14,355.99,355.99,22824.0
2025-05-23 15:30:00,356.14,357.28,356.12,356.54,98492.0,356.14,357.28,356.12,356.54,98492.0
2025-05-27 09:30:00,359.87,360.83,357.2,359.79,39294.0,359.87,360.83,357.2,359.79,39294.0
2025-05-27 10:00:00,359.83,362.2,359.73,362.2,43102.0,359.83,362.2,359.73,362.2,43102.0
2025-05-27 10:30:00,362.13,363.86,362.12,363.47,40279.0,362.13,363.86,362.12,363.47,40279.0
2025-05-27 11:00:00,363.33,363.4,361.8,363.35,34175.0,363.33,363.4,361.8,363.35,34175.0
2025-05-27 11:30:00,363.29,364.81,363.26,364.24,33293.0,363.29,364.81,363.26,364.24,33293.0
2025-05-27 12:00:00,364.45,365.32,364.33,364.72,33479.0,364.45,365.32,364.33,364.72,33479.0
2025-05-27 12:30:00,364.85,365.85,364.7,365.01,21820.0,364.85,365.85,364.7,365.01,21820.0
2025-05-27 13:00:00,365.02,365.55,365.0,365.4,15571.0,365.02,365.55,365.0,365.4,15571.0
2025-05-27 13:30:00,365.4,366.18,365.21,366.16,12105.0,365.4,366.18,365.21,366.16,12105.0
2025-05-27 14:00:00,366.16,366.23,365.41,365.45,29943.0,366.16,366.23,365.41,365.45,29943.0
2025-05-27 14:30:00,365.46,365.68,364.93,364.94,19140.0,365.46,365.68,364.93,364.94,19140.0
2025-05-27 15:00:00,364.95,365.49,364.9,365.29,28546.0,364.95,365.49,364.9,365.29,28546.0
2025-05-27 15:30:00,365.29,365.7,364.73,365.18,118697.0,365.29,365.7,364.73,365.18,118697.0
2025-05-28 09:30:00,363.52,366.14,363.28,364.46,31463.0,363.52,366.14,363.28,364.46,31463.0
2025-05-28 10:00:00,364.41,364.41,363.07,363.74,11200.0,364.41,364.41,363.07,363.74,11200.0
2025-05-28 10:30:00,363.83,363.91,362.42,362.77,7521.0,363.83,363.91,362.42,362.77,7521.0
2025-05-28 11:00:00,362.71,362.78,362.04,362.66,8411.0,362.71,362.78,362.04,362.66,8411.0
2025-05-28 11:30:00,362.48,362.57,361.95,362.45,8020.0,362.48,362.57,361.95,362.45,8020.0
2025-05-28 12:00:00,362.55,362.55,361.87,362.07,14476.0,362.55,362.55,361.87,362.07,14476.0
2025-05-28 12:30:00,362.0,362.95,361.88,362.44,8850.0,362.0,362.95,361.88,362.44,8850.0
2025-05-28 13:00:00,362.31,362.77,362.09,362.16,7094.0,362.31,362.77,362.09,362.16,7094.0
2025-05-28 13:30:00,362.01,362.2,361.65,361.95,11866.0,362.01,362.2,361.65,361.95,11866.0
2025-05-28 14:00:00,362.04,362.17,361.75,362.17,11667.0,362.04,362.17,361.75,362.17,11667.0
2025-05-28 14:30:00,362.17,362.33,361.23,362.01,23586.0,362.17,362.33,361.23,362.01,23586.0
2025-05-28 15:00:00,361.95,362.3,361.65,361.74,20734.0,361.95,362.3,361.65,361.74,20734.0
2025-05-28 15:30:00,361.74,362.05,360.77,361.31,118280.0,361.74,362.05,360.77,361.31,118280.0
2025-05-29 09:30:00,360.74,362.93,359.26,362.93,21576.0,360.74,362.93,359.26,362.93,21576.0
2025-05-29 10:00:00,362.87,364.02,362.58,363.92,10607.0,362.87,364.02,362.58,363.92,10607.0
2025-05-29 10:30:00,363.84,364.25,363.34,363.52,26227.0,363.84,364.25,363.34,363.52,26227.0
2025-05-29 11:00:00,363.52,364.48,363.08,364.43,16290.0,363.52,364.48,363.08,364.43,16290.0
2025-05-29 11:30:00,364.33,364.33,363.21,363.34,19992.0,364.33,364.33,363.21,363.34,19992.0
2025-05-29 12:00:00,363.28,364.38,362.9,363.9,6867.0,363.28,364.38,362.9,363.9,6867.0
2025-05-29 12:30:00,364.02,365.03,363.89,365.02,13580.0,364.02,365.03,363.89,365.02,13580.0
2025-05-29 13:00:00,364.98,365.44,364.85,365.12,32963.0,364.98,365.44,364.85,365.12,32963.0
2025-05-29 13:30:00,365.34,366.09,365.02,366.07,15947.0,365.34,366.09,365.02,366.07,15947.0
2025-05-29 14:00:00,366.07,366.23,365.73,365.94,18805.0,366.07,366.23,365.73,365.94,18805.0
2025-05-29 14:30:00,365.94,366.33,365.61,365.81,19520.0,365.94,366.33,365.61,365.81,19520.0
2025-05-29 15:00:00,365.81,365.95,365.49,365.72,36102.0,365.81,365.95,365.49,365.72,36102.0
2025-05-29 15:30:00,365.79,366.92,365.61,366.91,150710.0,365.79,366.92,365.61,366.91,150710.0
2025-05-30 09:30:00,366.68,369.47,365.54,369.03,54531.0,366.68,369.47,365.54,369.03,54531.0
2025-05-30 10:00:00,368.94,370.88,368.94,370.42,29720.0,368.94,370.88,368.94,370.42,29720.0
2025-05-30 10:30:00,370.41,370.42,369.22,369.75,39468.0,370.41,370.42,369.22,369.75,39468.0
2025-05-30 11:00:00,369.75,370.91,369.38,370.9,21666.0,369.75,370.91,369.38,370.9,21666.0
2025-05-30 11:30:00,370.8,371.08,369.73,370.12,49412.0,370.8,371.08,369.73,370.12,49412.0
2025-05-30 12:00:00,369.97,370.79,369.74,370.01,33349.0,369.97,370.79,369.74,370.01,33349.0
2025-05-30 12:30:00,370.01,371.2,369.63,370.42,34455.0,370.01,371.2,369.63,370.42,34455.0
2025-05-30 13:00:00,370.53,370.93,370.22,370.93,18951.0,370.53,370.93,370.22,370.93,18951.0
2025-05-30 13:30:00,370.96,371.01,370.39,370.52,17482.0,370.96,371.01,370.39,370.52,17482.0
2025-05-30 14:00:00,370.52,371.9,370.52,371.64,22047.0,370.52,371.9,370.52,371.64,22047.0
2025-05-30 14:30:00,371.6,372.06,371.21,371.92,26873.0,371.6,372.06,371.21,371.92,26873.0
2025-05-30 15:00:00,371.92,372.99,371.77,372.76,38918.0,371.92,372.99,371.77,372.76,38918.0
2025-05-30 15:30:00,372.79,372.9,371.63,372.07,175686.0,372.79,372.9,371.63,372.07,175686.0
2025-06-02 09:30:00,368.06,372.71,367.94,370.47,50495.0,368.06,372.71,367.94,370.47,50495.0
2025-06-02 10:00:00,370.4,373.27,369.83,372.88,28756.0,370.4,373.27,369.83,372.88,28756.0
2025-06-02 10:30:00,373.19,373.85,372.8,372.8,25489.0,373.19,373.85,372.8,372.8,25489.0
2025-06-02 11:00:00,372.54,372.89,371.71,371.97,19667.0,372.54,372.89,371.71,371.97,19667.0
2025-06-02 11:30:00,371.87,372.99,371.74,372.99,11772.0,371.87,372.99,371.74,372.99,11772.0
2025-06-02 12:00:00,372.92,372.92,371.47,371.86,54134.0,372.92,372.92,371.47,371.86,54134.0
2025-06-02 12:30:00,371.85,372.1,371.26,371.97,14986.0,371.85,372.1,371.26,371.97,14986.0
2025-06-02 13:00:00,372.02,372.5,371.86,372.18,64029.0,372.02,372.5,371.86,372.18,64029.0
2025-06-02 13:30:00,372.18,372.33,371.63,371.95,23609.0,372.18,372.33,371.63,371.95,23609.0
2025-06-02 14:00:00,372.02,373.73,371.89,373.6,25228.0,372.02,373.73,371.89,373.6,25228.0
2025-06-02 14:30:00,373.6,374.37,373.59,374.25,32416.0,373.6,374.37,373.59,374.25,32416.0
2025-06-02 15:00:00,374.25,375.31,374.19,375.21,39808.0,374.25,375.31,374.19,375.21,39808.0
2025-06-02 15:30:00,375.27,376.57,374.88,376.16,144055.0,375.27,376.57,374.88,376.16,144055.0
2025-06-03 09:30:00,377.43,379.91,373.3,373.3,63513.0,377.43,379.91,373.3,373.3,63513.0
2025-06-03 10:00:00,373.4,374.11,371.5,374.06,26811.0,373.4,374.11,371.5,374.06,26811.0
2025-06-03 10:30:00,374.06,374.06,372.64,373.68,33434.0,374.06,374.06,372.64,373.68,33434.0
2025-06-03 11:00:00,373.7,373.89,372.5,373.57,24824.0,373.7,373.89,372.5,373.57,24824.0
2025-06-03 11:30:00,373.75,375.18,373.72,374.66,16436.0,373.75,375.18,373.72,374.66,16436.0
2025-06-03 12:00:00,374.47,374.57,373.59,374.24,24493.0,374.47,374.57,373.59,374.24,24493.0
2025-06-03 12:30:00,374.09,374.21,373.45,374.12,12820.0,374.09,374.21,373.45,374.12,12820.0
2025-06-03 13:00:00,374.13,375.53,373.9,374.8,19597.0,374.13,375.53,373.9,374.8,19597.0
2025-06-03 13:30:00,374.8,374.95,373.93,374.03,14197.0,374.8,374.95,373.93,374.03,14197.0
2025-06-03 14:00:00,373.9,374.75,373.72,374.31,27125.0,373.9,374.75,373.72,374.31,27125.0
2025-06-03 14:30:00,374.32,374.88,373.73,374.02,82965.0,374.32,374.88,373.73,374.02,82965.0
2025-06-03 15:00:00,373.83,374.96,373.83,374.96,24963.0,373.83,374.96,373.83,374.96,24963.0
2025-06-03 15:30:00,374.98,375.88,374.46,374.48,176512.0,374.98,375.88,374.46,374.48,176512.0
2025-06-04 09:30:00,374.78,376.17,370.3,372.24,34776.0,374.78,376.17,370.3,372.24,34776.0
2025-06-04 10:00:00,373.14,374.01,372.54,373.33,18752.0,373.14,374.01,372.54,373.33,18752.0
2025-06-04 10:30:00,373.83,374.72,373.47,373.76,13048.0,373.83,374.72,373.47,373.76,13048.0
2025-06-04 11:00:00,373.91,374.1,373.63,373.98,10042.0,373.91,374.1,373.63,373.98,10042.0
2025-06-04 11:30:00,374.01,374.64,373.28,374.13,18521.0,374.01,374.64,373.28,374.13,18521.0
2025-06-04 12:00:00,373.93,374.02,372.8,372.96,10338.0,373.93,374.02,372.8,372.96,10338.0
2025-06-04 12:30:00,373.15,374.26,373.15,374.12,6654.0,373.15,374.26,373.15,374.12,6654.0
2025-06-04 13:00:00,374.16,374.54,374.11,374.3,8554.0,374.16,374.54,374.11,374.3,8554.0
2025-06-04 13:30:00,374.22,374.3,373.1,373.5,17590.0,374.22,374.3,373.1,373.5,17590.0
2025-06-04 14:00:00,373.58,373.69,373.1,373.16,12144.0,373.58,373.69,373.1,373.16,12144.0
2025-06-04 14:30:00,373.15,373.34,372.82,373.34,25492.0,373.15,373.34,372.82,373.34,25492.0
2025-06-04 15:00:00,373.24,374.02,373.21,373.73,24977.0,373.24,374.02,373.21,373.73,24977.0
2025-06-04 15:30:00,373.74,374.05,372.61,372.69,115461.0,373.74,374.05,372.61,372.69,115461.0
2025-06-05 09:30:00,372.28,372.3,369.21,370.53,129440.0,372.28,372.3,369.21,370.53,129440.0
2025-06-05 10:00:00,370.53,370.62,367.54,368.06,54029.0,370.53,370.62,367.54,368.06,54029.0
2025-06-05 10:30:00,368.06,369.51,366.99,369.46,27365.0,368.06,369.51,366.99,369.46,27365.0
2025-06-05 11:00:00,369.47,369.71,368.85,369.65,16244.0,369.47,369.71,368.85,369.65,16244.0
2025-06-05 11:30:00,369.8,370.31,369.16,369.41,12559.0,369.8,370.31,369.16,369.41,12559.0
2025-06-05 12:00:00,369.51,370.81,369.51,369.59,14621.0,369.51,370.81,369.51,369.59,14621.0
2025-06-05 12:30:00,369.52,370.06,369.1,369.79,15321.0,369.52,370.06,369.1,369.79,15321.0
2025-06-05 13:00:00,369.78,370.17,369.56,369.87,14679.0,369.78,370.17,369.56,369.87,14679.0
2025-06-05 13:30:00,370.27,370.72,370.13,370.49,10415.0,370.27,370.72,370.13,370.49,10415.0
2025-06-05 14:00:00,370.34,370.51,369.27,370.31,28420.0,370.34,370.51,369.27,370.31,28420.0
2025-06-05 14:30:00,370.4,370.74,369.73,369.77,21701.0,370.4,370.74,369.73,369.77,21701.0
2025-06-05 15:00:00,369.93,370.92,369.82,370.31,32452.0,369.93,370.92,369.82,370.31,32452.0
2025-06-05 15:30:00,370.26,371.48,370.03,370.49,155078.0,370.26,371.48,370.03,370.49,155078.0
2025-06-06 09:30:00,372.95,374.62,371.95,373.62,24234.0,372.95,374.62,371.95,373.62,24234.0
2025-06-06 10:00:00,373.99,374.14,371.42,372.91,22145.0,373.99,374.14,371.42,372.91,22145.0
2025-06-06 10:30:00,372.75,372.75,371.82,372.0,10854.0,372.75,372.75,371.82,372.0,10854.0
2025-06-06 11:00:00,372.26,372.55,371.19,371.78,10715.0,372.26,372.55,371.19,371.78,10715.0
2025-06-06 11:30:00,371.83,372.03,370.82,371.47,16991.0,371.83,372.03,370.82,371.47,16991.0
2025-06-06 12:00:00,371.66,371.97,371.5,371.9,5619.0,371.66,371.97,371.5,371.9,5619.0
2025-06-06 12:30:00,371.74,371.86,370.49,370.7,12952.0,371.74,371.86,370.49,370.7,12952.0
2025-06-06 13:00:00,370.5,371.0,370.03,370.79,11783.0,370.5,371.0,370.03,370.79,11783.0
2025-06-06 13:30:00,370.76,371.26,370.72,370.97,8993.0,370.76,371.26,370.72,370.97,8993.0
2025-06-06 14:00:00,371.06,372.08,371.06,371.58,10460.0,371.06,372.08,371.06,371.58,10460.0
2025-06-06 14:30:00,371.67,372.08,371.42,371.42,9206.0,371.67,372.08,371.42,371.42,9206.0
2025-06-06 15:00:00,371.4,371.69,371.12,371.38,13647.0,371.4,371.69,371.12,371.38,13647.0
2025-06-06 15:30:00,371.36,371.7,370.74,371.17,58110.0,371.36,371.7,370.74,371.17,58110.0
2025-06-09 09:30:00,369.5,369.84,354.1,356.11,132201.0,369.5,369.84,354.1,356.11,132201.0
2025-06-09 10:00:00,356.55,358.19,355.0,356.38,107851.0,356.55,358.19,355.0,356.38,107851.0
2025-06-09 10:30:00,356.43,356.45,351.49,352.7,123307.0,356.43,356.45,351.49,352.7,123307.0
2025-06-09 11:00:00,353.04,355.2,352.29,354.12,64808.0,353.04,355.2,352.29,354.12,64808.0
2025-06-09 11:30:00,354.32,358.23,354.1,356.29,158775.0,354.32,358.23,354.1,356.29,158775.0
2025-06-09 12:00:00,356.17,356.17,353.97,354.93,46808.0,356.17,356.17,353.97,354.93,46808.0
2025-06-09 12:30:00,355.16,355.38,354.41,354.61,16796.0,355.16,355.38,354.41,354.61,16796.0
2025-06-09 13:00:00,354.6,355.41,354.42,354.88,26841.0,354.6,355.41,354.42,354.88,26841.0
2025-06-09 13:30:00,354.78,355.71,354.44,355.19,24200.0,354.78,355.71,354.44,355.19,24200.0
2025-06-09 14:00:00,355.23,356.65,354.99,356.03,20145.0,355.23,356.65,354.99,356.03,20145.0
2025-06-09 14:30:00,356.18,356.53,355.95,356.53,23028.0,356.18,356.53,355.95,356.53,23028.0
2025-06-09 15:00:00,356.38,356.8,355.27,355.39,34945.0,356.38,356.8,355.27,355.39,34945.0
2025-06-09 15:30:00,355.35,355.8,353.81,353.9,166465.0,355.35,355.8,353.81,353.9,166465.0
2025-06-10 09:30:00,357.31,357.89,352.74,352.75,54068.0,357.31,357.89,352.74,352.75,54068.0
2025-06-10 10:00:00,352.79,353.98,351.95,353.35,17162.0,352.79,353.98,351.95,353.35,17162.0
2025-06-10 10:30:00,353.37,354.09,352.33,353.59,16696.0,353.37,354.09,352.33,353.59,16696.0
2025-06-10 11:00:00,353.85,353.99,351.94,352.48,13620.0,353.85,353.99,351.94,352.48,13620.0
2025-06-10 11:30:00,352.51,353.14,351.0,351.92,24904.0,352.51,353.14,351.0,351.92,24904.0
2025-06-10 12:00:00,351.81,352.34,351.65,351.81,8254.0,351.81,352.34,351.65,351.81,8254.0
2025-06-10 12:30:00,351.94,352.26,351.67,351.69,11377.0,351.94,352.26,351.67,351.69,11377.0
2025-06-10 13:00:00,351.85,352.34,351.29,352.2,13315.0,351.85,352.34,351.29,352.2,13315.0
2025-06-10 13:30:00,352.19,352.55,351.93,351.93,11469.0,352.19,352.55,351.93,351.93,11469.0
2025-06-10 14:00:00,351.91,351.96,350.86,350.95,18246.0,351.91,351.96,350.86,350.95,18246.0
2025-06-10 14:30:00,350.96,351.93,350.67,351.72,21261.0,350.96,351.93,350.67,351.72,21261.0
2025-06-10 15:00:00,351.82,352.64,351.48,351.93,27157.0,351.82,352.64,351.48,351.93,27157.0
2025-06-10 15:30:00,351.86,352.04,350.92,351.72,112407.0,351.86,352.04,350.92,351.72,112407.0
2025-06-11 09:30:00,350.55,352.05,347.42,350.05,44827.0,350.55,352.05,347.42,350.05,44827.0
2025-06-11 10:00:00,350.1,350.56,348.45,349.33,37560.0,350.1,350.56,348.45,349.33,37560.0
2025-06-11 10:30:00,349.43,350.25,349.31,350.13,67237.0,349.43,350.25,349.31,350.13,67237.0
2025-06-11 11:00:00,350.04,350.62,349.6,350.02,32661.0,350.04,350.62,349.6,350.02,32661.0
2025-06-11 11:30:00,349.97,350.78,349.87,349.93,46520.0,349.97,350.78,349.87,349.93,46520.0
2025-06-11 12:00:00,350.1,351.01,349.16,350.57,26827.0,350.1,351.01,349.16,350.57,26827.0
2025-06-11 12:30:00,350.75,351.42,350.44,351.41,14160.0,350.75,351.42,350.44,351.41,14160.0
2025-06-11 13:00:00,351.39,352.0,351.19,351.69,17161.0,351.39,352.0,351.19,351.69,17161.0
2025-06-11 13:30:00,351.71,351.72,350.75,350.93,18102.0,351.71,351.72,350.75,350.93,18102.0
2025-06-11 14:00:00,350.94,351.12,349.46,350.01,23303.0,350.94,351.12,349.46,350.01,23303.0
2025-06-11 14:30:00,349.92,350.35,349.7,349.93,32808.0,349.92,350.35,349.7,349.93,32808.0
2025-06-11 15:00:00,350.06,350.06,349.06,349.39,46291.0,350.06,350.06,349.06,349.39,46291.0
2025-06-11 15:30:00,349.54,350.18,348.38,349.47,211416.0,349.54,350.18,348.38,349.47,211416.0
2025-06-12 09:30:00,351.54,353.07,349.97,351.28,32177.0,351.54,353.07,349.97,351.28,32177.0
2025-06-12 10:00:00,350.79,352.68,349.75,351.54,40497.0,350.79,352.68,349.75,351.54,40497.0
2025-06-12 10:30:00,351.7,352.86,351.25,352.68,11789.0,351.7,352.86,351.25,352.68,11789.0
2025-06-12 11:00:00,352.77,353.92,352.73,353.92,9800.0,352.77,353.92,352.73,353.92,9800.0
2025-06-12 11:30:00,353.9,354.58,353.82,354.05,29113.0,353.9,354.58,353.82,354.05,29113.0
2025-06-12 12:00:00,354.02,354.78,353.79,353.91,12336.0,354.02,354.78,353.79,353.91,12336.0
2025-06-12 12:30:00,354.08,354.67,353.86,353.92,10336.0,354.08,354.67,353.86,353.92,10336.0
2025-06-12 13:00:00,353.97,354.39,353.83,353.9,12576.0,353.97,354.39,353.83,353.9,12576.0
2025-06-12 13:30:00,354.12,354.47,354.0,354.19,12649.0,354.12,354.47,354.0,354.19,12649.0
2025-06-12 14:00:00,354.35,354.85,354.28,354.47,10978.0,354.35,354.85,354.28,354.47,10978.0
2025-06-12 14:30:00,354.53,355.06,354.38,354.78,12744.0,354.53,355.06,354.38,354.78,12744.0
2025-06-12 15:00:00,354.67,355.0,354.46,354.48,14643.0,354.67,355.0,354.46,354.48,14643.0
2025-06-12 15:30:00,354.44,356.11,353.85,355.85,162097.0,354.44,356.11,353.85,355.85,162097.0
2025-06-13 09:30:00,353.6,356.15,352.43,353.01,80486.0,353.6,356.15,352.43,353.01,80486.0
2025-06-13 10:00:00,353.06,354.56,352.93,353.91,40003.0,353.06,354.56,352.93,353.91,40003.0
2025-06-13 10:30:00,353.85,355.34,353.69,355.29,29845.0,353.85,355.34,353.69,355.29,29845.0
2025-06-13 11:00:00,355.29,355.65,354.88,355.58,33157.0,355.29,355.65,354.88,355.58,33157.0
2025-06-13 11:30:00,356.09,356.25,355.45,355.52,15197.0,356.09,356.25,355.45,355.52,15197.0
2025-06-13 12:00:00,355.0,355.42,354.93,355.02,9591.0,355.0,355.42,354.93,355.02,9591.0
2025-06-13 12:30:00,355.07,355.27,354.31,354.66,14780.0,355.07,355.27,354.31,354.66,14780.0
2025-06-13 13:00:00,354.86,354.87,353.58,353.8,14760.0,354.86,354.87,353.58,353.8,14760.0
2025-06-13 13:30:00,353.69,353.9,353.41,353.57,11942.0,353.69,353.9,353.41,353.57,11942.0
2025-06-13 14:00:00,353.57,353.81,352.73,352.9,19589.0,353.57,353.81,352.73,352.9,19589.0
2025-06-13 14:30:00,352.87,353.36,352.41,353.14,18184.0,352.87,353.36,352.41,353.14,18184.0
2025-06-13 15:00:00,353.13,353.94,352.87,353.43,21679.0,353.13,353.94,352.87,353.43,21679.0
2025-06-13 15:30:00,353.58,353.74,352.46,353.21,79410.0,353.58,353.74,352.46,353.21,79410.0
2025-06-16 09:30:00,353.99,355.79,352.62,354.19,23922.0,353.99,355.79,352.62,354.19,23922.0
2025-06-16 10:00:00,354.19,355.19,353.0,354.43,15893.0,354.19,355.19,353.0,354.43,15893.0
2025-06-16 10:30:00,354.27,355.06,352.92,353.02,38735.0,354.27,355.06,352.92,353.02,38735.0
2025-06-16 11:00:00,353.02,353.64,352.6,353.21,15738.0,353.02,353.64,352.6,353.21,15738.0
2025-06-16 11:30:00,353.12,353.45,352.6,352.87,16777.0,353.12,353.45,352.6,352.87,16777.0
2025-06-16 12:00:00,352.85,353.07,351.67,352.18,23676.0,352.85,353.07,351.67,352.18,23676.0
2025-06-16 12:30:00,352.27,352.76,352.09,352.11,114196.0,352.27,352.76,352.09,352.11,114196.0
2025-06-16 13:00:00,352.12,352.16,351.34,352.12,23709.0,352.12,352.16,351.34,352.12,23709.0
2025-06-16 13:30:00,352.12,352.34,350.65,350.65,13708.0,352.12,352.34,350.65,350.65,13708.0
2025-06-16 14:00:00,350.74,351.31,350.56,351.09,26469.0,350.74,351.31,350.56,351.09,26469.0
2025-06-16 14:30:00,351.32,351.32,349.87,349.88,32188.0,351.32,351.32,349.87,349.88,32188.0
2025-06-16 15:00:00,349.9,350.15,349.42,349.72,55125.0,349.9,350.15,349.42,349.72,55125.0
2025-06-16 15:30:00,349.85,350.62,349.39,349.97,139959.0,349.85,350.62,349.39,349.97,139959.0
2025-06-17 09:30:00,348.54,350.04,346.69,349.42,60339.0,348.54,350.04,346.69,349.42,60339.0
2025-06-17 10:00:00,349.04,350.5,348.97,350.3,18982.0,349.04,350.5,348.97,350.3,18982.0
2025-06-17 10:30:00,350.28,350.34,349.28,350.15,28170.0,350.28,350.34,349.28,350.15,28170.0
2025-06-17 11:00:00,350.15,350.74,349.48,349.67,45163.0,350.15,350.74,349.48,349.67,45163.0
2025-06-17 11:30:00,349.54,350.09,349.22,349.73,55782.0,349.54,350.09,349.22,349.73,55782.0
2025-06-17 12:00:00,349.78,350.42,349.34,350.3,17648.0,349.78,350.42,349.34,350.3,17648.0
2025-06-17 12:30:00,350.4,351.25,350.38,351.0,26490.0,350.4,351.25,350.38,351.0,26490.0
2025-06-17 13:00:00,351.0,351.59,350.39,350.43,15873.0,351.0,351.59,350.39,350.43,15873.0
2025-06-17 13:30:00,350.37,351.15,349.93,350.51,24639.0,350.37,351.15,349.93,350.51,24639.0
2025-06-17 14:00:00,350.49,350.51,349.55,350.36,12863.0,350.49,350.51,349.55,350.36,12863.0
2025-06-17 14:30:00,350.33,350.55,349.76,350.19,32352.0,350.33,350.55,349.76,350.19,32352.0
2025-06-17 15:00:00,350.18,350.91,350.1,350.83,25984.0,350.18,350.91,350.1,350.83,25984.0
2025-06-17 15:30:00,350.83,350.98,349.98,350.8,121380.0,350.83,350.98,349.98,350.8,121380.0
2025-06-18 09:30:00,350.81,350.81,347.75,348.36,26681.0,350.81,350.81,347.75,348.36,26681.0
2025-06-18 10:00:00,348.23,350.05,347.84,349.91,23427.0,348.23,350.05,347.84,349.91,23427.0
2025-06-18 10:30:00,349.87,350.33,349.2,349.66,21128.0,349.87,350.33,349.2,349.66,21128.0
2025-06-18 11:00:00,349.76,350.34,349.67,349.76,20855.0,349.76,350.34,349.67,349.76,20855.0
2025-06-18 11:30:00,349.76,351.19,349.71,350.92,50775.0,349.76,351.19,349.71,350.92,50775.0
2025-06-18 12:00:00,350.86,351.95,350.86,351.5,102674.0,350.86,351.95,350.86,351.5,102674.0
2025-06-18 12:30:00,351.67,353.43,351.46,352.93,19963.0,351.67,353.43,351.46,352.93,19963.0
2025-06-18 13:00:00,352.91,353.13,351.34,351.53,13198.0,352.91,353.13,351.34,351.53,13198.0
2025-06-18 13:30:00,351.71,352.49,351.28,352.05,14612.0,351.71,352.49,351.28,352.05,14612.0
2025-06-18 14:00:00,352.21,352.31,350.87,351.4,16372.0,352.21,352.31,350.87,351.4,16372.0
2025-06-18 14:30:00,351.25,351.9,350.73,351.03,14691.0,351.25,351.9,350.73,351.03,14691.0
2025-06-18 15:00:00,350.7,350.87,349.99,350.09,32401.0,350.7,350.87,349.99,350.09,32401.0
2025-06-18 15:30:00,350.01,350.83,350.0,350.83,90975.0,350.01,350.83,350.0,350.83,90975.0
2025-06-20 09:30:00,351.47,354.78,351.46,353.65,200846.0,351.47,354.78,351.46,353.65,200846.0
2025-06-20 10:00:00,353.66,355.59,353.65,355.25,32860.0,353.66,355.59,353.65,355.25,32860.0
2025-06-20 10:30:00,355.1,356.64,354.16,356.41,28506.0,355.1,356.64,354.16,356.41,28506.0
2025-06-20 11:00:00,356.41,357.19,356.18,356.23,27844.0,356.41,357.19,356.18,356.23,27844.0
2025-06-20 11:30:00,356.25,356.72,355.0,355.0,27985.0,356.25,356.72,355.0,355.0,27985.0
2025-06-20 12:00:00,355.0,355.09,354.25,354.72,13708.0,355.0,355.09,354.25,354.72,13708.0
2025-06-20 12:30:00,354.63,354.86,354.54,354.69,8612.0,354.63,354.86,354.54,354.69,8612.0
2025-06-20 13:00:00,354.87,355.28,354.41,354.57,19801.0,354.87,355.28,354.41,354.57,19801.0
2025-06-20 13:30:00,354.57,354.7,353.31,353.61,14421.0,354.57,354.7,353.31,353.61,14421.0
2025-06-20 14:00:00,353.61,354.42,353.48,354.31,19370.0,353.61,354.42,353.48,354.31,19370.0
2025-06-20 14:30:00,354.25,354.38,353.49,353.77,16597.0,354.25,354.38,353.49,353.77,16597.0
2025-06-20 15:00:00,353.74,354.09,353.56,353.81,20021.0,353.74,354.09,353.56,353.81,20021.0
2025-06-20 15:30:00,353.89,355.52,353.88,354.64,167518.0,353.89,355.52,353.88,354.64,167518.0