date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 09:30:00,200.92,203.49,200.62,202.65,207618.7872,200.92,203.49,200.62,202.65,207618.7872
2015-07-16 10:00:00,202.72,203.28,201.84,202.68,189468.7806,202.72,203.28,201.84,202.68,189468.7806
2015-07-16 10:30:00,202.76,203.0,202.08,202.48,62385.279,202.76,203.0,202.08,202.48,62385.279
2015-07-16 11:00:00,202.55,203.04,202.31,202.38,87494.0088,202.55,203.04,202.31,202.38,87494.0088
2015-07-16 11:30:00,202.38,202.67,201.54,201.55,72064.74,202.38,202.67,201.54,201.55,72064.74
2015-07-16 12:00:00,201.6,202.54,201.27,201.66,190951.6686,201.6,202.54,201.27,201.66,190951.6686
2015-07-16 12:30:00,201.63,203.03,201.58,201.85,101505.492,201.63,203.03,201.58,201.85,101505.492
2015-07-16 13:00:00,201.79,202.17,201.6,202.08,91055.6526,201.79,202.17,201.6,202.08,91055.6526
2015-07-16 13:30:00,202.08,202.62,201.92,202.58,66538.2696,202.08,202.62,201.92,202.58,66538.2696
2015-07-16 14:00:00,202.44,203.09,202.25,203.01,77305.4832,202.44,203.09,202.25,203.01,77305.4832
2015-07-16 14:30:00,203.01,203.65,202.29,202.61,156977.2578,203.01,203.65,202.29,202.61,156977.2578
2015-07-16 15:00:00,202.58,202.85,202.3,202.34,125778.741,202.58,202.85,202.3,202.34,125778.741
2015-07-16 15:30:00,202.34,202.79,202.18,202.44,188631.4914,202.34,202.79,202.18,202.44,188631.4914
2015-07-17 09:30:00,203.03,203.03,201.37,202.3,79031.601,203.03,203.03,201.37,202.3,79031.601
2015-07-17 10:00:00,202.22,202.6,201.52,202.53,78184.3656,202.22,202.6,201.52,202.53,78184.3656
2015-07-17 10:30:00,202.53,202.89,202.29,202.6,65247.9762,202.53,202.89,202.29,202.6,65247.9762
2015-07-17 11:00:00,202.6,203.01,202.39,202.7,69447.081,202.6,203.01,202.39,202.7,69447.081
2015-07-17 11:30:00,202.74,203.06,202.38,202.57,201915.9978,202.74,203.06,202.38,202.57,201915.9978
2015-07-17 12:00:00,202.55,203.17,202.44,203.17,42813.87,202.55,203.17,202.44,203.17,42813.87
2015-07-17 12:30:00,203.21,203.72,203.14,203.45,63483.882,203.21,203.72,203.14,203.45,63483.882
2015-07-17 13:00:00,203.45,203.69,203.3,203.49,39443.9166,203.45,203.69,203.3,203.49,39443.9166
2015-07-17 13:30:00,203.47,204.08,203.44,203.56,82514.5794,203.47,204.08,203.44,203.56,82514.5794
2015-07-17 14:00:00,203.49,205.02,203.44,204.31,96340.7016,203.49,205.02,203.44,204.31,96340.7016
2015-07-17 14:30:00,204.27,204.93,203.99,204.38,60984.6732,204.27,204.93,203.99,204.38,60984.6732
2015-07-17 15:00:00,204.27,205.09,204.11,204.77,163670.1462,204.27,205.09,204.11,204.77,163670.1462
2015-07-17 15:30:00,204.72,205.66,204.72,205.34,228205.6128,204.72,205.66,204.72,205.34,228205.6128
2015-07-20 09:30:00,205.42,206.66,204.64,206.37,125381.7972,205.42,206.66,204.64,206.37,125381.7972
2015-07-20 10:00:00,206.27,207.35,205.76,206.24,130505.8986,206.27,207.35,205.76,206.24,130505.8986
2015-07-20 10:30:00,206.26,207.02,205.87,206.08,73302.5898,206.26,207.02,205.87,206.08,73302.5898
2015-07-20 11:00:00,206.1,206.77,205.75,205.76,46097.9244,206.1,206.77,205.75,205.76,46097.9244
2015-07-20 11:30:00,205.71,207.17,205.71,206.48,93226.6368,205.71,207.17,205.71,206.48,93226.6368
2015-07-20 12:00:00,206.51,206.51,205.59,205.85,31022.1978,206.51,206.51,205.59,205.85,31022.1978
2015-07-20 12:30:00,205.89,206.16,205.67,206.04,98809.1676,205.89,206.16,205.67,206.04,98809.1676
2015-07-20 13:00:00,206.05,206.08,205.71,205.89,23482.9782,206.05,206.08,205.71,205.89,23482.9782
2015-07-20 13:30:00,205.88,206.28,205.73,206.12,85611.4644,205.88,206.28,205.73,206.12,85611.4644
2015-07-20 14:00:00,206.19,207.12,206.19,206.83,74801.7534,206.19,207.12,206.19,206.83,74801.7534
2015-07-20 14:30:00,206.83,207.48,206.66,206.96,73891.224,206.83,207.48,206.66,206.96,73891.224
2015-07-20 15:00:00,206.99,207.59,206.89,207.13,75645.372,206.99,207.59,206.89,207.13,75645.372
2015-07-20 15:30:00,207.19,207.59,206.7,207.38,190061.0316,207.19,207.59,206.7,207.38,190061.0316
2015-07-21 09:30:00,208.05,208.88,206.6,207.31,92182.2858,208.05,208.88,206.6,207.31,92182.2858
2015-07-21 10:00:00,207.19,207.47,205.77,206.19,52372.1682,207.19,207.47,205.77,206.19,52372.1682
2015-07-21 10:30:00,206.19,206.58,205.63,205.71,103037.2068,206.19,206.58,205.63,205.71,103037.2068
2015-07-21 11:00:00,205.8,205.8,204.88,204.94,41023.554,205.8,205.8,204.88,204.94,41023.554
2015-07-21 11:30:00,204.94,205.02,204.36,204.69,104452.2798,204.94,205.02,204.36,204.69,104452.2798
2015-07-21 12:00:00,204.61,205.32,204.55,204.64,33322.4826,204.61,205.32,204.55,204.64,33322.4826
2015-07-21 12:30:00,204.73,204.99,204.53,204.62,28283.376,204.73,204.99,204.53,204.62,28283.376
2015-07-21 13:00:00,204.62,204.83,204.56,204.56,25417.062,204.62,204.83,204.56,204.56,25417.062
2015-07-21 13:30:00,204.53,204.73,204.18,204.26,44749.7622,204.53,204.73,204.18,204.26,44749.7622
2015-07-21 14:00:00,204.19,204.94,204.19,204.49,34922.9166,204.19,204.94,204.19,204.49,34922.9166
2015-07-21 14:30:00,204.56,204.8,204.31,204.34,35674.3068,204.56,204.8,204.31,204.34,35674.3068
2015-07-21 15:00:00,204.37,204.99,204.31,204.59,38706.9936,204.37,204.99,204.31,204.59,38706.9936
2015-07-21 15:30:00,204.58,205.64,204.51,204.9,111549.3456,204.58,205.64,204.51,204.9,111549.3456
2015-07-22 09:30:00,204.32,206.1,204.32,205.95,111909.2172,204.32,206.1,204.32,205.95,111909.2172
2015-07-22 10:00:00,205.99,206.14,204.39,204.43,46832.1348,205.99,206.14,204.39,204.43,46832.1348
2015-07-22 10:30:00,204.58,205.16,204.34,204.77,74947.3296,204.58,205.16,204.34,204.77,74947.3296
2015-07-22 11:00:00,204.64,205.53,204.59,205.4,52750.1238,204.64,205.53,204.59,205.4,52750.1238
2015-07-22 11:30:00,205.5,205.52,204.56,205.01,24451.3764,205.5,205.52,204.56,205.01,24451.3764
2015-07-22 12:00:00,205.12,205.63,204.97,205.43,32940.9102,205.12,205.63,204.97,205.43,32940.9102
2015-07-22 12:30:00,205.43,205.6,204.6,204.82,38130.114,205.43,205.6,204.6,204.82,38130.114
2015-07-22 13:00:00,204.89,205.12,204.68,205.01,22045.3002,204.89,205.12,204.68,205.01,22045.3002
2015-07-22 13:30:00,205.02,205.14,204.71,205.01,28702.9248,205.02,205.14,204.71,205.01,28702.9248
2015-07-22 14:00:00,205.01,205.18,204.45,205.07,79239.567,205.01,205.18,204.45,205.07,79239.567
2015-07-22 14:30:00,205.28,205.96,205.15,205.83,29476.92,205.28,205.96,205.15,205.83,29476.92
2015-07-22 15:00:00,205.81,206.44,205.33,205.33,43091.4594,205.81,206.44,205.33,205.33,43091.4594
2015-07-22 15:30:00,205.32,205.98,205.18,205.6,104812.1514,205.32,205.98,205.18,205.6,104812.1514
2015-07-23 09:30:00,206.08,206.65,204.71,204.95,203236.1298,206.08,206.65,204.71,204.95,203236.1298
2015-07-23 10:00:00,204.92,205.0,202.54,203.72,111260.9058,204.92,205.0,202.54,203.72,111260.9058
2015-07-23 10:30:00,203.7,204.37,203.27,204.29,66759.7986,203.7,204.37,203.27,204.29,66759.7986
2015-07-23 11:00:00,204.29,204.78,203.62,204.01,79644.6486,204.29,204.78,203.62,204.01,79644.6486
2015-07-23 11:30:00,203.87,204.05,202.79,203.16,41670.057,203.87,204.05,202.79,203.16,41670.057
2015-07-23 12:00:00,203.3,203.49,202.79,203.33,63925.1316,203.3,203.49,202.79,203.33,63925.1316
2015-07-23 12:30:00,203.19,203.49,202.92,203.49,49567.3398,203.19,203.49,202.92,203.49,49567.3398
2015-07-23 13:00:00,203.49,204.6,203.35,204.47,114910.257,203.49,204.6,203.35,204.47,114910.257
2015-07-23 13:30:00,204.36,204.51,203.96,203.96,40052.4432,204.36,204.51,203.96,203.96,40052.4432
2015-07-23 14:00:00,204.03,204.49,203.49,203.49,36309.9594,204.03,204.49,203.49,203.49,36309.9594
2015-07-23 14:30:00,203.54,203.88,202.92,203.14,40987.386,203.54,203.88,202.92,203.14,40987.386
2015-07-23 15:00:00,203.14,203.26,202.17,203.1,64935.123,203.14,203.26,202.17,203.1,64935.123
2015-07-23 15:30:00,203.13,203.3,202.18,203.23,283504.6764,203.13,203.3,202.18,203.23,283504.6764
2015-07-24 09:30:00,204.84,206.55,202.94,206.29,59244.0882,204.84,206.55,202.94,206.29,59244.0882
2015-07-24 10:00:00,206.04,206.36,204.79,206.27,87860.2098,206.04,206.36,204.79,206.27,87860.2098
2015-07-24 10:30:00,206.4,206.7,205.87,206.34,83336.4972,206.4,206.7,205.87,206.34,83336.4972
2015-07-24 11:00:00,206.26,206.34,205.73,205.88,106774.2654,206.26,206.34,205.73,205.88,106774.2654
2015-07-24 11:30:00,205.83,205.89,205.51,205.81,50622.5412,205.83,205.89,205.51,205.81,50622.5412
2015-07-24 12:00:00,205.84,205.98,205.3,205.67,72033.9972,205.84,205.98,205.3,205.67,72033.9972
2015-07-24 12:30:00,205.7,205.92,205.35,205.62,87799.6284,205.7,205.92,205.35,205.62,87799.6284
2015-07-24 13:00:00,205.62,205.86,205.07,205.51,46854.7398,205.62,205.86,205.07,205.51,46854.7398
2015-07-24 13:30:00,205.51,205.95,204.89,205.08,58324.5168,205.51,205.95,204.89,205.08,58324.5168
2015-07-24 14:00:00,205.07,205.09,203.85,204.19,55542.2934,205.07,205.09,203.85,204.19,55542.2934
2015-07-24 14:30:00,204.25,204.25,203.16,203.44,54496.134,204.25,204.25,203.16,203.44,54496.134
2015-07-24 15:00:00,203.47,203.96,203.28,203.38,128390.9748,203.47,203.96,203.28,203.38,128390.9748
2015-07-24 15:30:00,203.34,203.92,202.99,203.9,298065.9132,203.34,203.92,202.99,203.9,298065.9132
2015-07-27 09:30:00,203.49,205.86,200.24,200.43,83047.1532,203.49,205.86,200.24,200.43,83047.1532
2015-07-27 10:00:00,200.41,200.74,199.36,200.52,114564.8526,200.41,200.74,199.36,200.52,114564.8526
2015-07-27 10:30:00,200.72,201.66,200.55,200.87,52895.7,200.72,201.66,200.55,200.87,52895.7
2015-07-27 11:00:00,200.9,201.52,200.9,201.11,46166.6436,200.9,201.52,200.9,201.11,46166.6436
2015-07-27 11:30:00,201.11,201.44,201.03,201.44,32469.822,201.11,201.44,201.03,201.44,32469.822
2015-07-27 12:00:00,201.32,201.44,201.03,201.36,31080.9708,201.32,201.44,201.03,201.36,31080.9708
2015-07-27 12:30:00,201.28,201.33,200.75,200.85,53202.2238,201.28,201.33,200.75,200.85,53202.2238
2015-07-27 13:00:00,200.84,201.12,200.75,200.96,38410.416,200.84,201.12,200.75,200.96,38410.416
2015-07-27 13:30:00,201.07,201.12,200.71,201.07,101757.7638,201.07,201.12,200.71,201.07,101757.7638
2015-07-27 14:00:00,201.07,201.48,201.04,201.28,31507.7532,201.07,201.48,201.04,201.28,31507.7532
2015-07-27 14:30:00,201.32,201.52,200.83,201.19,122958.5412,201.32,201.52,200.83,201.19,122958.5412
2015-07-27 15:00:00,201.16,201.16,200.5,200.55,39964.7358,201.16,201.16,200.5,200.55,39964.7358
2015-07-27 15:30:00,200.53,201.17,200.3,201.02,135353.3148,200.53,201.17,200.3,201.02,135353.3148
2015-07-28 09:30:00,201.56,203.46,201.28,201.87,54952.755,201.56,203.46,201.28,201.87,54952.755
2015-07-28 10:00:00,201.87,204.11,201.58,202.4,176480.8518,201.87,204.11,201.58,202.4,176480.8518
2015-07-28 10:30:00,202.51,202.64,202.06,202.54,24171.9786,202.51,202.64,202.06,202.54,24171.9786
2015-07-28 11:00:00,202.49,203.61,202.18,202.91,78337.1754,202.49,203.61,202.18,202.91,78337.1754
2015-07-28 11:30:00,203.04,203.62,202.37,202.4,74464.4868,203.04,203.62,202.37,202.4,74464.4868
2015-07-28 12:00:00,202.44,203.51,202.3,203.16,63740.6748,202.44,203.51,202.3,203.16,63740.6748
2015-07-28 12:30:00,203.16,203.43,203.12,203.21,11732.8992,203.16,203.43,203.12,203.21,11732.8992
2015-07-28 13:00:00,203.25,203.82,203.15,203.61,31147.8816,203.25,203.82,203.15,203.61,31147.8816
2015-07-28 13:30:00,203.61,203.99,203.3,203.97,17014.3314,203.61,203.99,203.3,203.97,17014.3314
2015-07-28 14:00:00,203.87,204.5,203.67,204.26,47680.2744,203.87,204.5,203.67,204.26,47680.2744
2015-07-28 14:30:00,204.26,204.31,203.72,204.11,76026.0402,204.26,204.31,203.72,204.11,76026.0402
2015-07-28 15:00:00,204.14,204.26,203.74,204.17,88077.2178,204.14,204.26,203.74,204.17,88077.2178
2015-07-28 15:30:00,204.09,204.31,203.75,204.24,143327.4546,204.09,204.31,203.75,204.24,143327.4546
2015-07-29 09:30:00,203.72,205.76,203.37,204.71,124088.7912,203.72,205.76,203.37,204.71,124088.7912
2015-07-29 10:00:00,204.7,205.8,204.64,205.8,110974.2744,204.7,205.8,204.64,205.8,110974.2744
2015-07-29 10:30:00,205.83,206.82,205.37,205.6,125681.0874,205.83,206.82,205.37,205.6,125681.0874
2015-07-29 11:00:00,205.6,205.75,205.1,205.74,122824.7196,205.6,205.75,205.1,205.74,122824.7196
2015-07-29 11:30:00,205.73,205.87,204.37,204.59,146049.0966,205.73,205.87,204.37,204.59,146049.0966
2015-07-29 12:00:00,204.61,204.67,203.55,203.69,68770.7394,204.61,204.67,203.55,203.69,68770.7394
2015-07-29 12:30:00,203.67,203.87,202.49,202.55,146433.3816,203.67,203.87,202.49,202.55,146433.3816
2015-07-29 13:00:00,202.46,203.31,202.12,202.12,85772.412,202.46,203.31,202.12,202.12,85772.412
2015-07-29 13:30:00,202.06,202.52,201.43,201.75,110038.4274,202.06,202.52,201.43,201.75,110038.4274
2015-07-29 14:00:00,201.69,202.38,200.86,201.81,166951.488,201.69,202.38,200.86,201.81,166951.488
2015-07-29 14:30:00,201.82,203.76,201.78,203.28,115042.2702,201.82,203.76,201.78,203.28,115042.2702
2015-07-29 15:00:00,203.28,203.65,202.44,203.47,122563.4058,203.28,203.65,202.44,203.47,122563.4058
2015-07-29 15:30:00,203.51,203.88,202.93,203.83,207627.8292,203.51,203.88,202.93,203.83,207627.8292
2015-07-30 09:30:00,202.37,205.65,202.37,204.27,132609.972,202.37,205.65,202.37,204.27,132609.972
2015-07-30 10:00:00,204.4,204.77,203.44,203.64,20016.2754,204.4,204.77,203.44,203.64,20016.2754
2015-07-30 10:30:00,203.82,203.87,202.89,203.2,29155.929,203.82,203.87,202.89,203.2,29155.929
2015-07-30 11:00:00,203.35,205.88,203.3,205.62,66713.6844,203.35,205.88,203.3,205.62,66713.6844
2015-07-30 11:30:00,205.73,206.53,205.67,206.31,40166.3724,205.73,206.53,205.67,206.31,40166.3724
2015-07-30 12:00:00,206.39,207.16,205.78,206.48,28204.7106,206.39,207.16,205.78,206.48,28204.7106
2015-07-30 12:30:00,206.58,206.58,206.07,206.36,17890.5012,206.58,206.58,206.07,206.36,17890.5012
2015-07-30 13:00:00,206.46,207.62,206.46,206.78,36951.9414,206.46,207.62,206.46,206.78,36951.9414
2015-07-30 13:30:00,206.78,207.12,206.58,206.95,18074.0538,206.78,207.12,206.58,206.95,18074.0538
2015-07-30 14:00:00,207.04,207.84,206.79,207.59,31014.06,207.04,207.84,206.79,207.59,31014.06
2015-07-30 14:30:00,207.74,208.43,207.31,207.83,52694.9676,207.74,208.43,207.31,207.83,52694.9676
2015-07-30 15:00:00,207.85,208.52,207.51,207.74,47150.4132,207.85,208.52,207.51,207.74,47150.4132
2015-07-30 15:30:00,207.7,208.53,206.86,208.49,180150.9996,207.7,208.53,206.86,208.49,180150.9996
2015-07-31 09:30:00,209.01,210.12,206.69,206.7,79800.171,209.01,210.12,206.69,206.7,79800.171
2015-07-31 10:00:00,207.01,207.92,206.48,207.69,46753.4694,207.01,207.92,206.48,207.69,46753.4694
2015-07-31 10:30:00,207.71,208.0,206.82,206.82,42402.459,207.71,208.0,206.82,206.82,42402.459
2015-07-31 11:00:00,206.74,207.62,206.69,207.43,34905.7368,206.74,207.62,206.69,207.43,34905.7368
2015-07-31 11:30:00,207.37,207.79,207.02,207.14,24039.9654,207.37,207.79,207.02,207.14,24039.9654
2015-07-31 12:00:00,207.11,207.9,206.97,207.43,42361.77,207.11,207.9,206.97,207.43,42361.77
2015-07-31 12:30:00,207.49,207.62,206.83,206.83,23234.3232,207.49,207.62,206.83,206.83,23234.3232
2015-07-31 13:00:00,206.92,207.1,206.64,206.77,12417.3786,206.92,207.1,206.64,206.77,12417.3786
2015-07-31 13:30:00,206.82,207.26,206.77,206.86,78760.341,206.82,207.26,206.77,206.86,78760.341
2015-07-31 14:00:00,206.91,207.13,205.94,206.17,84404.3574,206.91,207.13,205.94,206.17,84404.3574
2015-07-31 14:30:00,206.14,206.44,205.96,206.25,105380.8932,206.14,206.44,205.96,206.25,105380.8932
2015-07-31 15:00:00,206.25,206.38,205.29,205.29,80109.4074,206.25,206.38,205.29,205.29,80109.4074
2015-07-31 15:30:00,205.35,206.04,205.15,205.54,153545.8188,205.35,206.04,205.15,205.54,153545.8188
2015-08-03 09:30:00,206.75,209.71,206.48,207.92,160453.0026,206.75,209.71,206.48,207.92,160453.0026
2015-08-03 10:00:00,207.92,208.8,206.83,207.68,81829.1958,207.92,208.8,206.83,207.68,81829.1958
2015-08-03 10:30:00,207.58,208.22,206.9,207.14,85698.2676,207.58,208.22,206.9,207.14,85698.2676
2015-08-03 11:00:00,207.06,208.38,207.0,207.59,89117.0478,207.06,208.38,207.0,207.59,89117.0478
2015-08-03 11:30:00,207.62,208.63,207.51,207.73,84352.818,207.62,208.63,207.51,207.73,84352.818
2015-08-03 12:00:00,207.75,208.14,206.82,207.0,49165.875,207.75,208.14,206.82,207.0,49165.875
2015-08-03 12:30:00,206.93,207.84,206.77,207.16,112339.6164,206.93,207.84,206.77,207.16,112339.6164
2015-08-03 13:00:00,207.11,207.19,206.04,206.29,57394.095,207.11,207.19,206.04,206.29,57394.095
2015-08-03 13:30:00,206.29,206.51,206.05,206.16,35703.2412,206.29,206.51,206.05,206.16,35703.2412
2015-08-03 14:00:00,206.06,206.29,205.63,206.24,42727.0668,206.06,206.29,205.63,206.24,42727.0668
2015-08-03 14:30:00,206.25,207.03,205.63,206.4,57591.2106,206.25,207.03,205.63,206.4,57591.2106
2015-08-03 15:00:00,206.43,206.85,205.64,206.12,77739.4992,206.43,206.85,205.64,206.12,77739.4992
2015-08-03 15:30:00,206.05,207.7,205.89,207.16,252623.5338,206.05,207.7,205.89,207.16,252623.5338
2015-08-04 09:30:00,202.61,210.85,202.61,209.67,188663.1384,202.61,210.85,202.61,209.67,188663.1384
2015-08-04 10:00:00,209.84,210.78,209.64,210.54,278347.1196,209.84,210.78,209.64,210.54,278347.1196
2015-08-04 10:30:00,210.66,212.57,210.16,212.08,163333.7838,210.66,212.57,210.16,212.08,163333.7838
2015-08-04 11:00:00,212.07,212.64,211.45,211.9,85591.572,212.07,212.64,211.45,211.9,85591.572
2015-08-04 11:30:00,212.03,212.15,211.05,211.42,62748.7674,212.03,212.15,211.05,211.42,62748.7674
2015-08-04 12:00:00,211.28,211.63,210.84,210.98,55998.9144,211.28,211.63,210.84,210.98,55998.9144
2015-08-04 12:30:00,210.99,211.56,210.89,211.24,47578.0998,210.99,211.56,210.89,211.24,47578.0998
2015-08-04 13:00:00,211.2,211.37,210.25,211.17,43687.3272,211.2,211.37,210.25,211.17,43687.3272
2015-08-04 13:30:00,211.13,211.3,210.05,210.38,74210.4066,211.13,211.3,210.05,210.38,74210.4066
2015-08-04 14:00:00,210.38,210.64,210.15,210.43,56480.853,210.38,210.64,210.15,210.43,56480.853
2015-08-04 14:30:00,210.47,211.58,210.38,211.54,76402.1874,210.47,211.58,210.38,211.54,76402.1874
2015-08-04 15:00:00,211.55,211.57,210.65,211.24,75410.28,211.55,211.57,210.65,211.24,75410.28
2015-08-04 15:30:00,211.31,212.19,210.83,211.79,216121.884,211.31,212.19,210.83,211.79,216121.884
2015-08-05 09:30:00,215.69,216.17,211.09,212.41,152600.9298,215.69,216.17,211.09,212.41,152600.9298
2015-08-05 10:00:00,212.3,213.72,211.14,211.4,89083.5924,212.3,213.72,211.14,211.4,89083.5924
2015-08-05 10:30:00,211.63,212.04,210.15,210.31,49622.496,211.63,212.04,210.15,210.31,49622.496
2015-08-05 11:00:00,210.38,210.71,207.7,207.71,123499.2528,210.38,210.71,207.7,207.71,123499.2528
2015-08-05 11:30:00,207.75,209.56,207.71,209.39,112776.345,207.75,209.56,207.71,209.39,112776.345
2015-08-05 12:00:00,209.38,209.46,204.9,205.0,87748.089,209.38,209.46,204.9,205.0,87748.089
2015-08-05 12:30:00,204.92,205.86,204.14,204.93,140462.0448,204.92,205.86,204.14,204.93,140462.0448
2015-08-05 13:00:00,204.93,205.37,202.9,203.38,112835.118,204.93,205.37,202.9,203.38,112835.118
2015-08-05 13:30:00,203.43,205.57,203.37,205.05,98135.5386,203.43,205.57,203.37,205.05,98135.5386
2015-08-05 14:00:00,205.05,206.57,205.05,206.1,104057.1444,205.05,206.57,205.05,206.1,104057.1444
2015-08-05 14:30:00,206.23,207.75,205.95,206.92,132850.4892,206.23,207.75,205.95,206.92,132850.4892
2015-08-05 15:00:00,207.09,208.5,206.8,208.1,190531.2156,207.09,208.5,206.8,208.1,190531.2156
2015-08-05 15:30:00,208.1,209.2,207.19,208.54,264473.979,208.1,209.2,207.19,208.54,264473.979
2015-08-06 09:30:00,209.42,209.42,203.52,204.91,126901.7574,209.42,209.42,203.52,204.91,126901.7574
2015-08-06 10:00:00,204.91,204.98,199.87,200.39,208475.9688,204.91,204.98,199.87,200.39,208475.9688
2015-08-06 10:30:00,200.32,200.69,197.79,199.34,239942.1288,200.32,200.69,197.79,199.34,239942.1288
2015-08-06 11:00:00,199.34,199.67,193.65,194.97,320696.2308,199.34,199.67,193.65,194.97,320696.2308
2015-08-06 11:30:00,195.06,197.89,194.13,196.77,302382.564,195.06,197.89,194.13,196.77,302382.564
2015-08-06 12:00:00,196.84,198.4,196.67,197.87,215682.4428,196.84,198.4,196.67,197.87,215682.4428
2015-08-06 12:30:00,197.97,198.72,197.15,198.27,297159.0006,197.97,198.72,197.15,198.27,297159.0006
2015-08-06 13:00:00,198.23,201.59,197.91,201.28,264024.5916,198.23,201.59,197.91,201.28,264024.5916
2015-08-06 13:30:00,201.38,203.87,201.11,202.83,394262.847,201.38,203.87,201.11,202.83,394262.847
2015-08-06 14:00:00,203.13,203.86,202.5,203.49,105701.8842,203.13,203.86,202.5,203.49,105701.8842
2015-08-06 14:30:00,203.49,204.78,203.07,203.78,115745.7378,203.49,204.78,203.07,203.78,115745.7378
2015-08-06 15:00:00,203.94,204.53,203.64,204.49,109858.4916,203.94,204.53,203.64,204.49,109858.4916
2015-08-06 15:30:00,204.43,207.2,204.07,207.16,425772.4086,204.43,207.2,204.07,207.16,425772.4086
2015-08-07 09:30:00,201.81,207.83,201.29,207.37,81354.4908,201.81,207.83,201.29,207.37,81354.4908
2015-08-07 10:00:00,207.31,207.68,203.97,204.22,112485.1926,207.31,207.68,203.97,204.22,112485.1926
2015-08-07 10:30:00,204.34,204.87,203.45,203.87,66074.415,204.34,204.87,203.45,203.87,66074.415
2015-08-07 11:00:00,203.87,204.01,202.01,202.47,36600.2076,203.87,204.01,202.01,202.47,36600.2076
2015-08-07 11:30:00,202.3,202.43,201.25,201.8,40721.5512,202.3,202.43,201.25,201.8,40721.5512
2015-08-07 12:00:00,201.76,202.52,200.8,201.29,96593.8776,201.76,202.52,200.8,201.29,96593.8776
2015-08-07 12:30:00,201.38,201.55,200.13,200.53,71854.0614,201.38,201.55,200.13,200.53,71854.0614
2015-08-07 13:00:00,200.62,200.76,199.91,200.13,44742.5286,200.62,200.76,199.91,200.13,44742.5286
2015-08-07 13:30:00,200.07,200.41,199.29,199.51,38099.3712,200.07,200.41,199.29,199.51,38099.3712
2015-08-07 14:00:00,199.47,199.67,198.57,199.16,55677.0192,199.47,199.67,198.57,199.16,55677.0192
2015-08-07 14:30:00,199.25,202.01,199.25,201.92,81165.513,199.25,202.01,199.25,201.92,81165.513
2015-08-07 15:00:00,201.91,203.57,201.8,203.44,72837.831,201.91,203.57,201.8,203.44,72837.831
2015-08-07 15:30:00,203.25,203.93,202.58,203.32,138855.2814,203.25,203.93,202.58,203.32,138855.2814
2015-08-10 09:30:00,204.58,207.23,203.4,206.59,81650.1642,204.58,207.23,203.4,206.59,81650.1642
2015-08-10 10:00:00,206.58,207.54,206.06,206.97,94447.3068,206.58,207.54,206.06,206.97,94447.3068
2015-08-10 10:30:00,206.91,207.13,205.36,205.83,66109.6788,206.91,207.13,205.36,205.83,66109.6788
2015-08-10 11:00:00,205.84,206.53,204.91,204.99,53326.0992,205.84,206.53,204.91,204.99,53326.0992
2015-08-10 11:30:00,204.98,205.25,204.11,204.74,37914.9144,204.98,205.25,204.11,204.74,37914.9144
2015-08-10 12:00:00,204.76,204.76,204.0,204.2,33684.1626,204.76,204.76,204.0,204.2,33684.1626
2015-08-10 12:30:00,204.39,204.92,204.09,204.55,46660.3368,204.39,204.92,204.09,204.55,46660.3368
2015-08-10 13:00:00,204.45,205.31,204.32,205.13,38600.298,204.45,205.31,204.32,205.13,38600.298
2015-08-10 13:30:00,205.19,205.22,203.77,204.18,48246.3036,205.19,205.22,203.77,204.18,48246.3036
2015-08-10 14:00:00,204.18,204.58,203.72,204.3,33845.1102,204.18,204.58,203.72,204.3,33845.1102
2015-08-10 14:30:00,204.32,204.6,203.48,204.53,29051.0418,204.32,204.6,203.48,204.53,29051.0418
2015-08-10 15:00:00,204.56,205.13,204.13,204.94,44395.3158,204.56,205.13,204.13,204.94,44395.3158
2015-08-10 15:30:00,204.91,205.14,204.13,204.27,86853.8352,204.91,205.14,204.13,204.27,86853.8352
2015-08-11 09:30:00,203.03,204.6,201.92,203.3,27680.2746,203.03,204.6,201.92,203.3,27680.2746
2015-08-11 10:00:00,202.98,204.5,202.9,204.07,23242.461,202.98,204.5,202.9,204.07,23242.461
2015-08-11 10:30:00,204.06,204.21,202.92,203.19,23845.5624,204.06,204.21,202.92,203.19,23845.5624
2015-08-11 11:00:00,203.07,203.62,202.3,203.0,46291.4232,203.07,203.62,202.3,203.0,46291.4232
2015-08-11 11:30:00,203.11,203.38,201.97,202.32,31752.7914,203.11,203.38,201.97,202.32,31752.7914
2015-08-11 12:00:00,202.27,202.27,201.06,201.32,68533.839,202.27,202.27,201.06,201.32,68533.839
2015-08-11 12:30:00,201.36,201.69,200.69,200.84,24534.5628,201.36,201.69,200.69,200.84,24534.5628
2015-08-11 13:00:00,200.73,200.84,200.09,200.6,38123.7846,200.73,200.84,200.09,200.6,38123.7846
2015-08-11 13:30:00,200.58,200.76,199.77,199.77,24432.3882,200.58,200.76,199.77,199.77,24432.3882
2015-08-11 14:00:00,199.98,200.36,199.38,199.7,56331.66,199.98,200.36,199.38,199.7,56331.66
2015-08-11 14:30:00,199.62,200.18,199.49,200.03,39713.3682,199.62,200.18,199.49,200.03,39713.3682
2015-08-11 15:00:00,200.0,200.59,199.94,200.33,47698.3584,200.0,200.59,199.94,200.33,47698.3584
2015-08-11 15:30:00,200.34,200.69,200.21,200.49,92016.8172,200.34,200.69,200.21,200.49,92016.8172
2015-08-12 09:30:00,199.98,200.56,196.8,199.13,71694.018,199.98,200.56,196.8,199.13,71694.018
2015-08-12 10:00:00,199.21,199.91,198.4,199.06,115481.7114,199.21,199.91,198.4,199.06,115481.7114
2015-08-12 10:30:00,198.88,200.08,198.5,198.5,72005.967,198.88,200.08,198.5,198.5,72005.967
2015-08-12 11:00:00,198.79,199.03,197.91,198.47,56130.9276,198.79,199.03,197.91,198.47,56130.9276
2015-08-12 11:30:00,198.42,198.52,197.87,197.99,67125.0954,198.42,198.52,197.87,197.99,67125.0954
2015-08-12 12:00:00,197.92,199.14,197.81,198.74,50924.544,197.92,199.14,197.81,198.74,50924.544
2015-08-12 12:30:00,199.08,199.86,198.75,199.3,28418.1018,199.08,199.86,198.75,199.3,28418.1018
2015-08-12 13:00:00,199.44,200.65,199.37,200.27,61442.1984,199.44,200.65,199.37,200.27,61442.1984
2015-08-12 13:30:00,200.27,201.61,199.86,201.22,25260.6354,200.27,201.61,199.86,201.22,25260.6354
2015-08-12 14:00:00,201.06,201.25,199.75,200.06,54315.294,201.06,201.25,199.75,200.06,54315.294
2015-08-12 14:30:00,199.97,200.58,199.97,200.22,41615.805,199.97,200.58,199.97,200.22,41615.805
2015-08-12 15:00:00,200.22,201.27,200.13,200.82,30422.7132,200.22,201.27,200.13,200.82,30422.7132
2015-08-12 15:30:00,200.97,201.05,199.76,200.24,81648.3558,200.97,201.05,199.76,200.24,81648.3558
2015-08-13 09:30:00,199.14,201.17,198.53,199.9,46895.4288,199.14,201.17,198.53,199.9,46895.4288
2015-08-13 10:00:00,199.91,200.06,199.02,199.24,95087.4804,199.91,200.06,199.02,199.24,95087.4804
2015-08-13 10:30:00,199.19,199.5,198.77,198.82,50373.8862,199.19,199.5,198.77,198.82,50373.8862
2015-08-13 11:00:00,198.89,199.29,198.15,198.23,57074.0082,198.89,199.29,198.15,198.23,57074.0082
2015-08-13 11:30:00,198.12,199.7,198.12,199.12,47145.8922,198.12,199.7,198.12,199.12,47145.8922
2015-08-13 12:00:00,199.12,200.79,199.12,200.76,38353.4514,199.12,200.79,199.12,200.76,38353.4514
2015-08-13 12:30:00,200.74,200.92,199.8,199.96,33799.9002,200.74,200.92,199.8,199.96,33799.9002
2015-08-13 13:00:00,199.87,201.02,199.68,200.73,32128.9386,199.87,201.02,199.68,200.73,32128.9386
2015-08-13 13:30:00,200.66,200.79,200.08,200.4,19864.3698,200.66,200.79,200.08,200.4,19864.3698
2015-08-13 14:00:00,200.41,200.85,200.34,200.75,21433.1568,200.41,200.85,200.34,200.75,21433.1568
2015-08-13 14:30:00,200.75,201.44,200.38,201.09,28440.7068,200.75,201.44,200.38,201.09,28440.7068
2015-08-13 15:00:00,201.12,201.37,200.11,200.24,59207.9202,201.12,201.37,200.11,200.24,59207.9202
2015-08-13 15:30:00,200.14,200.2,199.37,199.61,86956.0098,200.14,200.2,199.37,199.61,86956.0098
2015-08-14 09:30:00,199.28,200.14,197.66,198.99,56349.744,199.28,200.14,197.66,198.99,56349.744
2015-08-14 10:00:00,199.06,199.08,197.63,197.71,68042.8584,199.06,199.08,197.63,197.71,68042.8584
2015-08-14 10:30:00,197.62,198.6,197.58,198.06,92404.719,197.62,198.6,197.58,198.06,92404.719
2015-08-14 11:00:00,198.03,198.35,197.25,198.06,45015.597,198.03,198.35,197.25,198.06,45015.597
2015-08-14 11:30:00,198.09,198.66,197.83,198.13,19602.1518,198.09,198.66,197.83,198.13,19602.1518
2015-08-14 12:00:00,198.24,198.33,197.79,198.12,24809.4396,198.24,198.33,197.79,198.12,24809.4396
2015-08-14 12:30:00,198.1,198.57,197.98,197.98,37312.7172,198.1,198.57,197.98,197.98,37312.7172
2015-08-14 13:00:00,197.99,198.43,197.8,198.21,27954.2472,197.99,198.43,197.8,198.21,27954.2472
2015-08-14 13:30:00,198.25,198.51,197.79,197.92,33551.2452,198.25,198.51,197.79,197.92,33551.2452
2015-08-14 14:00:00,197.97,198.13,197.78,197.85,55070.301,197.97,198.13,197.78,197.85,55070.301
2015-08-14 14:30:00,197.89,198.56,197.82,198.44,47831.2758,197.89,198.56,197.82,198.44,47831.2758
2015-08-14 15:00:00,198.57,199.12,198.39,198.87,23831.9994,198.57,199.12,198.39,198.87,23831.9994
2015-08-14 15:30:00,198.93,199.55,198.44,198.78,89040.1908,198.93,199.55,198.44,198.78,89040.1908
2015-08-17 09:30:00,202.2,202.2,198.64,200.42,85512.9066,202.2,202.2,198.64,200.42,85512.9066
2015-08-17 10:00:00,200.73,201.46,199.87,200.74,46002.0792,200.73,201.46,199.87,200.74,46002.0792
2015-08-17 10:30:00,200.94,200.96,199.85,200.61,50004.0684,200.94,200.96,199.85,200.61,50004.0684
2015-08-17 11:00:00,200.58,202.46,200.58,202.36,77583.0726,200.58,202.46,200.58,202.36,77583.0726
2015-08-17 11:30:00,202.36,203.11,202.31,203.0,38612.9568,202.36,203.11,202.31,203.0,38612.9568
2015-08-17 12:00:00,203.01,203.44,202.59,202.91,33394.8186,203.01,203.44,202.59,202.91,33394.8186
2015-08-17 12:30:00,202.93,203.51,202.34,202.5,36806.3652,202.93,203.51,202.34,202.5,36806.3652
2015-08-17 13:00:00,202.53,202.61,202.15,202.53,32144.31,202.53,202.61,202.15,202.53,32144.31
2015-08-17 13:30:00,202.54,203.37,202.33,203.09,27306.84,202.54,203.37,202.33,203.09,27306.84
2015-08-17 14:00:00,203.09,203.85,203.03,203.58,49239.1152,203.09,203.85,203.03,203.58,49239.1152
2015-08-17 14:30:00,203.72,205.66,203.61,205.65,93970.7934,203.72,205.66,203.61,205.65,93970.7934
2015-08-17 15:00:00,205.6,206.26,205.3,206.19,112898.412,205.6,206.26,205.3,206.19,112898.412
2015-08-17 15:30:00,206.26,207.54,205.97,206.8,304312.1268,206.26,207.54,205.97,206.8,304312.1268
2015-08-18 09:30:00,205.14,208.49,205.14,206.76,171228.354,205.14,208.49,205.14,206.76,171228.354
2015-08-18 10:00:00,206.7,207.08,205.95,206.93,97716.894,206.7,207.08,205.95,206.93,97716.894
2015-08-18 10:30:00,206.74,207.7,206.66,207.35,33660.6534,206.74,207.7,206.66,207.35,33660.6534
2015-08-18 11:00:00,207.53,208.47,207.06,207.07,34292.6892,207.53,208.47,207.06,207.07,34292.6892
2015-08-18 11:30:00,207.12,207.89,207.03,207.03,28402.7304,207.12,207.89,207.03,207.03,28402.7304
2015-08-18 12:00:00,207.03,207.66,206.77,207.27,27147.7008,207.03,207.66,206.77,207.27,27147.7008
2015-08-18 12:30:00,207.26,207.87,207.16,207.59,45140.3766,207.26,207.87,207.16,207.59,45140.3766
2015-08-18 13:00:00,207.62,208.62,206.86,208.38,79005.3792,207.62,208.62,206.86,208.38,79005.3792
2015-08-18 13:30:00,208.41,208.55,207.62,208.2,39369.7722,208.41,208.55,207.62,208.2,39369.7722
2015-08-18 14:00:00,208.21,209.0,208.16,208.63,47496.7218,208.21,209.0,208.16,208.63,47496.7218
2015-08-18 14:30:00,208.76,208.97,207.69,208.02,70225.5972,208.76,208.97,207.69,208.02,70225.5972
2015-08-18 15:00:00,208.04,209.28,207.61,209.28,80403.2724,208.04,209.28,207.61,209.28,80403.2724
2015-08-18 15:30:00,209.25,209.29,208.01,208.81,168688.4562,209.25,209.29,208.01,208.81,168688.4562
2015-08-19 09:30:00,214.17,214.17,208.85,208.86,186681.132,214.17,214.17,208.85,208.86,186681.132
2015-08-19 10:00:00,209.08,209.89,207.97,209.56,131036.664,209.08,209.89,207.97,209.56,131036.664
2015-08-19 10:30:00,209.51,209.8,207.7,207.79,71671.413,209.51,209.8,207.7,207.79,71671.413
2015-08-19 11:00:00,207.92,207.95,206.97,207.27,54881.3232,207.92,207.95,206.97,207.27,54881.3232
2015-08-19 11:30:00,207.32,207.76,207.04,207.17,95604.6828,207.32,207.76,207.04,207.17,95604.6828
2015-08-19 12:00:00,207.16,207.51,206.82,207.23,43156.5618,207.16,207.51,206.82,207.23,43156.5618
2015-08-19 12:30:00,207.3,208.01,207.17,207.69,36120.9816,207.3,208.01,207.17,207.69,36120.9816
2015-08-19 13:00:00,207.7,207.98,206.9,207.41,53958.135,207.7,207.98,206.9,207.41,53958.135
2015-08-19 13:30:00,207.55,209.11,207.29,208.56,43168.3164,207.55,209.11,207.29,208.56,43168.3164
2015-08-19 14:00:00,208.65,209.91,208.55,209.46,38092.1376,208.65,209.91,208.55,209.46,38092.1376
2015-08-19 14:30:00,209.53,209.78,207.79,207.81,93074.7312,209.53,209.78,207.79,207.81,93074.7312
2015-08-19 15:00:00,207.62,208.98,207.29,208.78,57009.81,207.62,208.98,207.29,208.78,57009.81
2015-08-19 15:30:00,208.87,209.14,208.13,208.14,104708.1684,208.87,209.14,208.13,208.14,104708.1684
2015-08-20 09:30:00,205.72,207.42,204.32,204.73,127694.7408,205.72,207.42,204.32,204.73,127694.7408
2015-08-20 10:00:00,204.6,205.05,204.05,204.1,142968.4872,204.6,205.05,204.05,204.1,142968.4872
2015-08-20 10:30:00,204.41,204.68,203.83,204.15,77142.7272,204.41,204.68,203.83,204.15,77142.7272
2015-08-20 11:00:00,204.19,204.19,203.25,203.56,98792.892,204.19,204.19,203.25,203.56,98792.892
2015-08-20 11:30:00,203.55,203.84,202.62,202.94,151172.2938,203.55,203.84,202.62,202.94,151172.2938
2015-08-20 12:00:00,203.12,203.32,202.79,203.01,34059.4056,203.12,203.32,202.79,203.01,34059.4056
2015-08-20 12:30:00,203.01,203.32,202.39,202.6,86362.8546,203.01,203.32,202.39,202.6,86362.8546
2015-08-20 13:00:00,202.6,202.95,202.44,202.94,39185.3154,202.6,202.95,202.44,202.94,39185.3154
2015-08-20 13:30:00,202.94,203.78,202.94,203.59,72847.7772,202.94,203.78,202.94,203.59,72847.7772
2015-08-20 14:00:00,203.56,203.7,202.94,203.37,62491.9746,203.56,203.7,202.94,203.37,62491.9746
2015-08-20 14:30:00,203.3,203.33,202.88,203.03,45470.4096,203.3,203.33,202.88,203.03,45470.4096
2015-08-20 15:00:00,202.95,203.31,202.89,203.17,104217.1878,202.95,203.31,202.89,203.17,104217.1878
2015-08-20 15:30:00,203.05,203.67,202.1,202.27,177737.6898,203.05,203.67,202.1,202.27,177737.6898
2015-08-21 09:30:00,199.03,200.77,197.58,199.9,210955.2852,199.03,200.77,197.58,199.9,210955.2852
2015-08-21 10:00:00,199.77,200.59,199.03,199.41,77820.8772,199.77,200.59,199.03,199.41,77820.8772
2015-08-21 10:30:00,199.48,199.48,197.67,198.06,59658.2118,199.48,199.48,197.67,198.06,59658.2118
2015-08-21 11:00:00,198.09,198.37,196.73,197.09,74395.7676,198.09,198.37,196.73,197.09,74395.7676
2015-08-21 11:30:00,197.15,198.03,196.67,197.85,75144.4452,197.15,198.03,196.67,197.85,75144.4452
2015-08-21 12:00:00,197.95,198.98,197.88,198.47,35850.6258,197.95,198.98,197.88,198.47,35850.6258
2015-08-21 12:30:00,198.54,199.05,197.41,197.41,25398.978,198.54,199.05,197.41,197.41,25398.978
2015-08-21 13:00:00,197.41,197.97,196.86,197.91,50426.3298,197.41,197.97,196.86,197.91,50426.3298
2015-08-21 13:30:00,197.98,198.25,197.18,198.25,58594.8726,197.98,198.25,197.18,198.25,58594.8726
2015-08-21 14:00:00,198.21,198.97,197.36,197.36,17908.5852,198.21,198.97,197.36,197.36,17908.5852
2015-08-21 14:30:00,197.74,198.1,196.44,196.44,69070.9338,197.74,198.1,196.44,196.44,69070.9338
2015-08-21 15:00:00,196.57,197.02,194.78,195.75,125589.7632,196.57,197.02,194.78,195.75,125589.7632
2015-08-21 15:30:00,195.71,197.48,194.5,196.38,461028.975,195.71,197.48,194.5,196.38,461028.975
2015-08-24 09:30:00,186.01,192.29,179.06,184.8,522009.1272,186.01,192.29,179.06,184.8,522009.1272
2015-08-24 10:00:00,184.79,195.83,184.7,194.75,246977.709,184.79,195.83,184.7,194.75,246977.709
2015-08-24 10:30:00,195.14,196.13,193.23,195.75,182085.9876,195.14,196.13,193.23,195.75,182085.9876
2015-08-24 11:00:00,195.76,195.95,191.65,193.04,93846.918,195.76,195.95,191.65,193.04,93846.918
2015-08-24 11:30:00,192.88,197.56,192.71,196.17,103535.421,192.88,197.56,192.71,196.17,103535.421
2015-08-24 12:00:00,196.26,198.91,195.03,197.43,122350.9188,196.26,198.91,195.03,197.43,122350.9188
2015-08-24 12:30:00,197.24,198.02,195.42,195.71,76325.3304,197.24,198.02,195.42,195.71,76325.3304
2015-08-24 13:00:00,195.59,196.0,193.61,194.4,57789.2304,195.59,196.0,193.61,194.4,57789.2304
2015-08-24 13:30:00,194.41,194.41,191.83,192.04,62781.3186,194.41,194.41,191.83,192.04,62781.3186
2015-08-24 14:00:00,192.66,194.49,191.66,192.79,77691.5766,192.66,194.49,191.66,192.79,77691.5766
2015-08-24 14:30:00,192.27,193.15,190.25,190.74,88303.2678,192.27,193.15,190.25,190.74,88303.2678
2015-08-24 15:00:00,190.77,191.98,189.18,190.32,128329.4892,190.77,191.98,189.18,190.32,128329.4892
2015-08-24 15:30:00,190.4,193.75,189.13,189.66,275844.294,190.4,193.75,189.13,189.66,275844.294
2015-08-25 09:30:00,192.99,196.07,190.22,191.74,266269.7202,192.99,196.07,190.22,191.74,266269.7202
2015-08-25 10:00:00,191.73,194.05,191.68,192.08,93190.4688,191.73,194.05,191.68,192.08,93190.4688
2015-08-25 10:30:00,191.96,193.64,191.77,192.42,60925.9002,191.96,193.64,191.77,192.42,60925.9002
2015-08-25 11:00:00,192.42,195.08,192.42,194.63,34922.0124,192.42,195.08,192.42,194.63,34922.0124
2015-08-25 11:30:00,194.61,194.65,192.9,193.34,33048.51,194.61,194.65,192.9,193.34,33048.51
2015-08-25 12:00:00,193.34,195.49,192.86,195.49,61717.0752,193.34,195.49,192.86,195.49,61717.0752
2015-08-25 12:30:00,195.17,195.52,194.44,194.44,55826.2122,195.17,195.52,194.44,194.44,55826.2122
2015-08-25 13:00:00,194.63,194.9,192.29,192.31,45051.765,194.63,194.9,192.29,192.31,45051.765
2015-08-25 13:30:00,192.41,193.35,191.98,193.09,86123.2416,192.41,193.35,191.98,193.09,86123.2416
2015-08-25 14:00:00,192.99,194.61,192.83,194.6,46407.1608,192.99,194.61,192.83,194.6,46407.1608
2015-08-25 14:30:00,194.75,195.12,193.8,194.65,50758.1712,194.75,195.12,193.8,194.65,50758.1712
2015-08-25 15:00:00,194.74,194.91,192.18,192.65,59579.5464,194.74,194.91,192.18,192.65,59579.5464
2015-08-25 15:30:00,192.63,192.91,189.44,189.44,318468.282,192.63,192.91,189.44,189.44,318468.282
2015-08-26 09:30:00,194.68,195.07,191.46,191.56,102549.843,194.68,195.07,191.46,191.56,102549.843
2015-08-26 10:00:00,191.35,192.53,189.89,191.02,80934.942,191.35,192.53,189.89,191.02,80934.942
2015-08-26 10:30:00,191.17,193.29,190.61,191.79,56079.3882,191.17,193.29,190.61,191.79,56079.3882
2015-08-26 11:00:00,191.98,192.44,191.05,191.11,47773.407,191.98,192.44,191.05,191.11,47773.407
2015-08-26 11:30:00,191.23,191.83,190.07,191.03,58052.3526,191.23,191.83,190.07,191.03,58052.3526
2015-08-26 12:00:00,191.02,191.66,190.43,191.01,92022.2424,191.02,191.66,190.43,191.01,92022.2424
2015-08-26 12:30:00,190.98,191.95,190.13,191.79,77938.4232,190.98,191.95,190.13,191.79,77938.4232
2015-08-26 13:00:00,191.78,192.34,190.89,192.1,58952.0316,191.78,192.34,190.89,192.1,58952.0316
2015-08-26 13:30:00,192.11,193.5,191.5,193.22,43712.6448,192.11,193.5,191.5,193.22,43712.6448
2015-08-26 14:00:00,193.4,193.4,191.68,192.91,69547.4472,193.4,193.4,191.68,192.91,69547.4472
2015-08-26 14:30:00,192.92,194.33,192.3,193.49,42163.7502,192.92,194.33,192.3,193.49,42163.7502
2015-08-26 15:00:00,193.51,196.76,193.2,195.19,97817.2602,193.51,196.76,193.2,195.19,97817.2602
2015-08-26 15:30:00,195.19,196.66,194.64,196.43,167655.8598,195.19,196.66,194.64,196.43,167655.8598
2015-08-27 09:30:00,197.89,201.03,197.12,199.23,140378.8584,197.89,201.03,197.12,199.23,140378.8584
2015-08-27 10:00:00,198.97,199.86,198.68,198.91,70631.583,198.97,199.86,198.68,198.91,70631.583
2015-08-27 10:30:00,199.17,199.19,197.98,198.54,58902.3006,199.17,199.19,197.98,198.54,58902.3006
2015-08-27 11:00:00,198.48,200.83,198.48,200.65,64086.0792,198.48,200.83,198.48,200.65,64086.0792
2015-08-27 11:30:00,200.75,201.17,200.14,200.39,21776.7528,200.75,201.17,200.14,200.39,21776.7528
2015-08-27 12:00:00,200.33,201.99,200.03,201.38,35743.026,200.33,201.99,200.03,201.38,35743.026
2015-08-27 12:30:00,201.44,201.74,199.9,201.74,40827.3426,201.44,201.74,199.9,201.74,40827.3426
2015-08-27 13:00:00,201.56,201.56,200.34,200.36,43387.1328,201.56,201.56,200.34,200.36,43387.1328
2015-08-27 13:30:00,200.36,200.7,199.76,200.46,37226.8182,200.36,200.7,199.76,200.46,37226.8182
2015-08-27 14:00:00,200.45,200.52,198.0,198.51,46955.106,200.45,200.52,198.0,198.51,46955.106
2015-08-27 14:30:00,198.44,199.66,197.42,197.42,84052.6236,198.44,199.66,197.42,197.42,84052.6236
2015-08-27 15:00:00,197.57,199.23,196.56,199.05,78642.795,197.57,199.23,196.56,199.05,78642.795
2015-08-27 15:30:00,198.84,201.14,198.41,200.77,163941.4062,198.84,201.14,198.41,200.77,163941.4062
2015-08-28 09:30:00,199.61,199.91,197.2,198.58,90108.9552,199.61,199.91,197.2,198.58,90108.9552
2015-08-28 10:00:00,198.24,200.4,197.38,200.32,46508.4312,198.24,200.4,197.38,200.32,46508.4312
2015-08-28 10:30:00,200.27,200.45,198.44,199.07,34609.1592,200.27,200.45,198.44,199.07,34609.1592
2015-08-28 11:00:00,199.07,200.35,198.73,200.28,35486.2332,199.07,200.35,198.73,200.28,35486.2332
2015-08-28 11:30:00,200.36,200.36,198.85,199.57,40504.5432,200.36,200.36,198.85,199.57,40504.5432
2015-08-28 12:00:00,199.57,199.88,198.84,199.56,18038.79,199.57,199.88,198.84,199.56,18038.79
2015-08-28 12:30:00,199.4,200.11,198.5,198.64,19634.703,199.4,200.11,198.5,198.64,19634.703
2015-08-28 13:00:00,198.64,199.56,198.44,198.45,22032.6414,198.64,199.56,198.44,198.45,22032.6414
2015-08-28 13:30:00,198.47,198.92,198.01,198.48,28689.3618,198.47,198.92,198.01,198.48,28689.3618
2015-08-28 14:00:00,198.27,199.6,198.22,199.58,55367.7828,198.27,199.6,198.22,199.58,55367.7828
2015-08-28 14:30:00,199.51,200.42,198.87,199.49,31084.5876,199.51,200.42,198.87,199.49,31084.5876
2015-08-28 15:00:00,199.46,199.58,198.33,198.83,40570.5498,199.46,199.58,198.33,198.83,40570.5498
2015-08-28 15:30:00,198.77,200.83,198.44,200.83,120773.0898,198.77,200.83,198.44,200.83,120773.0898
2015-08-31 09:30:00,200.48,201.48,198.73,200.6,117355.2138,200.48,201.48,198.73,200.6,117355.2138
2015-08-31 10:00:00,200.58,200.74,198.98,199.05,87812.2872,200.58,200.74,198.98,199.05,87812.2872
2015-08-31 10:30:00,199.06,201.48,198.87,200.75,81448.5276,199.06,201.48,198.87,200.75,81448.5276
2015-08-31 11:00:00,200.62,200.9,199.29,199.87,45049.0524,200.62,200.9,199.29,199.87,45049.0524
2015-08-31 11:30:00,200.08,201.67,199.89,200.04,40793.8872,200.08,201.67,199.89,200.04,40793.8872
2015-08-31 12:00:00,200.18,201.69,200.18,201.37,36905.8272,200.18,201.69,200.18,201.37,36905.8272
2015-08-31 12:30:00,201.31,201.89,201.04,201.26,18669.9216,201.31,201.89,201.04,201.26,18669.9216
2015-08-31 13:00:00,201.37,201.82,200.88,201.33,49681.269,201.37,201.82,200.88,201.33,49681.269
2015-08-31 13:30:00,201.29,201.49,200.76,200.8,30838.6452,201.29,201.49,200.76,200.8,30838.6452
2015-08-31 14:00:00,200.96,201.23,199.9,200.9,52339.617,200.96,201.23,199.9,200.9,52339.617
2015-08-31 14:30:00,200.86,200.95,200.33,200.33,48566.3904,200.86,200.95,200.33,200.33,48566.3904
2015-08-31 15:00:00,200.34,201.34,200.34,201.22,105352.863,200.34,201.34,200.34,201.22,105352.863
2015-08-31 15:30:00,201.18,201.88,200.73,200.85,207458.7438,201.18,201.88,200.73,200.85,207458.7438
2015-09-01 09:30:00,199.66,205.8,196.87,199.79,87536.5062,199.66,205.8,196.87,199.79,87536.5062
2015-09-01 10:00:00,199.79,199.79,197.73,198.84,101963.9214,199.79,199.79,197.73,198.84,101963.9214
2015-09-01 10:30:00,198.61,199.67,197.88,198.47,33999.7284,198.61,199.67,197.88,198.47,33999.7284
2015-09-01 11:00:00,198.63,199.15,198.1,198.12,30240.969,198.63,199.15,198.1,198.12,30240.969
2015-09-01 11:30:00,198.02,198.72,197.63,198.06,39390.5688,198.02,198.72,197.63,198.06,39390.5688
2015-09-01 12:00:00,197.99,198.44,197.47,197.69,82162.8456,197.99,198.44,197.47,197.69,82162.8456
2015-09-01 12:30:00,197.62,197.89,196.33,197.08,76880.5092,197.62,197.89,196.33,197.08,76880.5092
2015-09-01 13:00:00,197.08,197.7,196.74,197.49,41546.1816,197.08,197.7,196.74,197.49,41546.1816
2015-09-01 13:30:00,197.36,197.61,196.86,197.29,58476.4224,197.36,197.61,196.86,197.29,58476.4224
2015-09-01 14:00:00,197.28,197.53,196.75,197.1,62496.4956,197.28,197.53,196.75,197.1,62496.4956
2015-09-01 14:30:00,196.9,197.67,196.86,197.08,52732.944,196.9,197.67,196.86,197.08,52732.944
2015-09-01 15:00:00,197.15,197.61,195.9,195.97,86153.0802,197.15,197.61,195.9,195.97,86153.0802
2015-09-01 15:30:00,195.93,197.0,195.64,196.76,315273.7434,195.93,197.0,195.64,196.76,315273.7434
2015-09-02 09:30:00,197.98,199.79,196.74,198.1,61421.4018,197.98,199.79,196.74,198.1,61421.4018
2015-09-02 10:00:00,197.8,199.07,196.67,196.67,44314.842,197.8,199.07,196.67,196.67,44314.842
2015-09-02 10:30:00,196.12,197.91,195.87,197.91,34030.4712,196.12,197.91,195.87,197.91,34030.4712
2015-09-02 11:00:00,197.97,198.0,197.29,197.5,48434.3772,197.97,198.0,197.29,197.5,48434.3772
2015-09-02 11:30:00,197.5,197.54,195.91,196.45,42315.6558,197.5,197.54,195.91,196.45,42315.6558
2015-09-02 12:00:00,196.31,196.95,196.18,196.86,36040.5078,196.31,196.95,196.18,196.86,36040.5078
2015-09-02 12:30:00,196.95,197.46,196.65,197.43,25523.7576,196.95,197.46,196.65,197.43,25523.7576
2015-09-02 13:00:00,197.4,197.48,196.67,197.14,24126.7686,197.4,197.48,196.67,197.14,24126.7686
2015-09-02 13:30:00,197.17,197.58,196.93,197.25,35996.202,197.17,197.58,196.93,197.25,35996.202
2015-09-02 14:00:00,197.48,197.91,197.07,197.28,29709.2994,197.48,197.91,197.07,197.28,29709.2994
2015-09-02 14:30:00,197.32,197.79,196.75,197.5,29633.3466,197.32,197.79,196.75,197.5,29633.3466
2015-09-02 15:00:00,197.72,198.2,196.86,197.61,64538.1792,197.72,198.2,196.86,197.61,64538.1792
2015-09-02 15:30:00,197.54,199.1,197.53,198.71,115920.2484,197.54,199.1,197.53,198.71,115920.2484
2015-09-03 09:30:00,200.18,203.16,199.91,202.07,97731.3612,200.18,203.16,199.91,202.07,97731.3612
2015-09-03 10:00:00,202.02,202.92,201.4,202.92,68244.495,202.02,202.92,201.4,202.92,68244.495
2015-09-03 10:30:00,202.76,203.88,202.63,203.56,64261.494,202.76,203.88,202.63,203.56,64261.494
2015-09-03 11:00:00,203.79,203.85,202.22,202.54,29989.6014,203.79,203.85,202.22,202.54,29989.6014
2015-09-03 11:30:00,202.44,203.49,202.23,203.02,43231.6104,202.44,203.49,202.23,203.02,43231.6104
2015-09-03 12:00:00,202.98,203.33,202.0,202.34,50750.0334,202.98,203.33,202.0,202.34,50750.0334
2015-09-03 12:30:00,202.32,202.65,201.48,202.13,27012.975,202.32,202.65,201.48,202.13,27012.975
2015-09-03 13:00:00,202.03,202.09,200.73,200.74,59525.2944,202.03,202.09,200.73,200.74,59525.2944
2015-09-03 13:30:00,200.73,201.61,200.46,200.59,19159.998,200.73,201.61,200.46,200.59,19159.998
2015-09-03 14:00:00,200.61,201.52,200.18,201.42,27192.0066,200.61,201.52,200.18,201.42,27192.0066
2015-09-03 14:30:00,201.33,202.23,201.03,201.92,31356.7518,201.33,202.23,201.03,201.92,31356.7518
2015-09-03 15:00:00,201.84,201.9,200.7,200.94,32858.628,201.84,201.9,200.7,200.94,32858.628
2015-09-03 15:30:00,200.91,202.68,200.52,202.26,176537.8164,200.91,202.68,200.52,202.26,176537.8164
2015-09-04 09:30:00,199.72,201.78,198.99,200.41,44715.4026,199.72,201.78,198.99,200.41,44715.4026
2015-09-04 10:00:00,200.31,202.03,199.9,202.03,33328.812,200.31,202.03,199.9,202.03,33328.812
2015-09-04 10:30:00,201.68,202.27,201.24,201.45,23895.2934,201.68,202.27,201.24,201.45,23895.2934
2015-09-04 11:00:00,201.7,201.99,200.92,201.86,28086.2604,201.7,201.99,200.92,201.86,28086.2604
2015-09-04 11:30:00,201.6,201.81,201.01,201.03,36412.134,201.6,201.81,201.01,201.03,36412.134
2015-09-04 12:00:00,201.26,201.28,200.25,200.59,24622.2702,201.26,201.28,200.25,200.59,24622.2702
2015-09-04 12:30:00,200.72,200.88,200.3,200.66,33346.896,200.72,200.88,200.3,200.66,33346.896
2015-09-04 13:00:00,200.73,201.17,200.46,200.93,43185.4962,200.73,201.17,200.46,200.93,43185.4962
2015-09-04 13:30:00,200.95,201.6,200.75,201.29,18969.2118,200.95,201.6,200.75,201.29,18969.2118
2015-09-04 14:00:00,201.39,201.44,200.6,201.06,62905.194,201.39,201.44,200.6,201.06,62905.194
2015-09-04 14:30:00,201.17,202.07,200.71,202.07,30547.4928,201.17,202.07,200.71,202.07,30547.4928
2015-09-04 15:00:00,202.18,202.43,201.58,202.2,35392.1964,202.18,202.43,201.58,202.2,35392.1964
2015-09-04 15:30:00,202.29,203.46,201.99,202.18,106017.45,202.29,203.46,201.99,202.18,106017.45
2015-09-08 09:30:00,205.29,206.19,202.98,202.98,76632.7584,205.29,206.19,202.98,202.98,76632.7584
2015-09-08 10:00:00,203.33,204.41,202.5,204.07,52217.55,203.33,204.41,202.5,204.07,52217.55
2015-09-08 10:30:00,204.05,204.07,202.81,203.44,57125.5476,204.05,204.07,202.81,203.44,57125.5476
2015-09-08 11:00:00,203.34,203.72,202.55,203.45,54534.1104,203.34,203.72,202.55,203.45,54534.1104
2015-09-08 11:30:00,203.54,203.77,202.82,203.59,27002.1246,203.54,203.77,202.82,203.59,27002.1246
2015-09-08 12:00:00,203.52,204.78,203.28,204.56,42008.2278,203.52,204.78,203.28,204.56,42008.2278
2015-09-08 12:30:00,204.55,204.6,203.96,204.11,42867.2178,204.55,204.6,203.96,204.11,42867.2178
2015-09-08 13:00:00,204.08,204.08,203.15,203.73,40911.4332,204.08,204.08,203.15,203.73,40911.4332
2015-09-08 13:30:00,203.73,204.58,203.36,204.58,31752.7914,203.73,204.58,203.36,204.58,31752.7914
2015-09-08 14:00:00,204.6,205.07,204.21,205.07,47154.03,204.6,205.07,204.21,205.07,47154.03
2015-09-08 14:30:00,204.98,205.45,204.67,205.14,87739.9512,204.98,205.45,204.67,205.14,87739.9512
2015-09-08 15:00:00,205.14,206.24,205.14,205.63,122159.2284,205.14,206.24,205.14,205.63,122159.2284
2015-09-08 15:30:00,205.7,206.61,205.6,206.05,188579.952,205.7,206.61,205.6,206.05,188579.952
2015-09-09 09:30:00,209.01,209.01,206.26,207.34,55582.0782,209.01,209.01,206.26,207.34,55582.0782
2015-09-09 10:00:00,207.49,208.49,205.62,205.81,68718.2958,207.49,208.49,205.62,205.81,68718.2958
2015-09-09 10:30:00,205.81,206.02,205.01,205.4,53845.11,205.81,206.02,205.01,205.4,53845.11
2015-09-09 11:00:00,205.22,206.14,205.19,205.77,38580.4056,205.22,206.14,205.19,205.77,38580.4056
2015-09-09 11:30:00,205.72,206.37,205.45,205.75,26692.8882,205.72,206.37,205.45,205.75,26692.8882
2015-09-09 12:00:00,205.73,207.03,205.54,206.85,43019.1234,205.73,207.03,205.54,206.85,43019.1234
2015-09-09 12:30:00,206.91,207.08,205.81,205.81,18346.218,206.91,207.08,205.81,205.81,18346.218
2015-09-09 13:00:00,205.83,207.07,205.71,206.68,29319.5892,205.83,207.07,205.71,206.68,29319.5892
2015-09-09 13:30:00,206.46,206.46,205.71,205.84,17140.0152,206.46,206.46,205.71,205.84,17140.0152
2015-09-09 14:00:00,205.74,206.74,205.62,206.37,46763.4156,205.74,206.74,205.62,206.37,46763.4156
2015-09-09 14:30:00,206.44,206.44,205.28,205.82,24900.7638,206.44,206.44,205.28,205.82,24900.7638
2015-09-09 15:00:00,205.82,206.77,205.71,206.2,43854.6042,205.82,206.77,205.71,206.2,43854.6042
2015-09-09 15:30:00,206.15,206.16,204.41,204.67,207675.7518,206.15,206.16,204.41,204.67,207675.7518
2015-09-10 09:30:00,204.11,205.13,202.44,203.47,71787.1506,204.11,205.13,202.44,203.47,71787.1506
2015-09-10 10:00:00,203.19,204.61,202.86,203.55,60009.9456,203.19,204.61,202.86,203.55,60009.9456
2015-09-10 10:30:00,203.8,206.16,203.53,205.02,73725.7554,203.8,206.16,203.53,205.02,73725.7554
2015-09-10 11:00:00,204.83,205.19,202.05,203.42,96305.4378,204.83,205.19,202.05,203.42,96305.4378
2015-09-10 11:30:00,203.42,204.89,203.0,203.46,46321.2618,203.42,204.89,203.0,203.46,46321.2618
2015-09-10 12:00:00,203.69,204.0,202.37,202.7,98288.3484,203.69,204.0,202.37,202.7,98288.3484
2015-09-10 12:30:00,202.58,203.55,202.41,203.33,87867.4434,202.58,203.55,202.41,203.33,87867.4434
2015-09-10 13:00:00,203.3,203.93,202.83,203.74,73302.5898,203.3,203.93,202.83,203.74,73302.5898
2015-09-10 13:30:00,203.83,204.79,203.68,203.89,47136.8502,203.83,204.79,203.68,203.89,47136.8502
2015-09-10 14:00:00,203.96,204.18,203.22,203.66,52650.6618,203.96,204.18,203.22,203.66,52650.6618
2015-09-10 14:30:00,203.84,203.95,202.43,202.43,119602.1508,203.84,203.95,202.43,202.43,119602.1508
2015-09-10 15:00:00,202.53,203.23,202.39,202.81,129609.8364,202.53,203.23,202.39,202.81,129609.8364
2015-09-10 15:30:00,202.69,203.83,202.68,203.62,196413.0366,202.69,203.83,202.68,203.62,196413.0366
2015-09-11 09:30:00,202.58,205.16,202.3,203.11,167286.9462,202.58,205.16,202.3,203.11,167286.9462
2015-09-11 10:00:00,202.95,203.14,201.28,202.34,99089.4696,202.95,203.14,201.28,202.34,99089.4696
2015-09-11 10:30:00,202.3,203.76,202.01,202.22,37947.4656,202.3,203.76,202.01,202.22,37947.4656
2015-09-11 11:00:00,202.28,203.44,202.06,203.24,86897.2368,202.28,203.44,202.06,203.24,86897.2368
2015-09-11 11:30:00,203.13,203.52,202.46,202.89,20325.5118,203.13,203.52,202.46,202.89,20325.5118
2015-09-11 12:00:00,202.8,203.75,202.71,202.82,40383.3804,202.8,203.75,202.71,202.82,40383.3804
2015-09-11 12:30:00,202.94,204.1,202.84,203.56,28850.3094,202.94,204.1,202.84,203.56,28850.3094
2015-09-11 13:00:00,203.53,203.88,202.79,203.06,66701.9298,203.53,203.88,202.79,203.06,66701.9298
2015-09-11 13:30:00,202.96,203.16,202.52,202.76,49512.1836,202.96,203.16,202.52,202.76,49512.1836
2015-09-11 14:00:00,202.92,203.49,202.76,203.49,49296.984,202.92,203.49,202.76,203.49,49296.984
2015-09-11 14:30:00,203.38,203.88,202.79,203.65,38974.6368,203.38,203.88,202.79,203.65,38974.6368
2015-09-11 15:00:00,203.65,204.15,203.45,203.58,64536.3708,203.65,204.15,203.45,203.58,64536.3708
2015-09-11 15:30:00,203.49,204.47,203.49,203.99,136492.6068,203.49,204.47,203.49,203.99,136492.6068
2015-09-14 09:30:00,203.61,204.82,203.09,203.76,26227.2252,203.61,204.82,203.09,203.76,26227.2252
2015-09-14 10:00:00,203.59,204.14,203.21,203.3,31076.4498,203.59,204.14,203.21,203.3,31076.4498
2015-09-14 10:30:00,203.3,204.39,203.3,203.72,37399.5204,203.3,204.39,203.3,203.72,37399.5204
2015-09-14 11:00:00,203.8,203.95,203.22,203.46,64397.124,203.8,203.95,203.22,203.46,64397.124
2015-09-14 11:30:00,203.51,203.99,203.23,203.63,26721.8226,203.51,203.99,203.23,203.63,26721.8226
2015-09-14 12:00:00,203.7,204.3,203.38,204.14,39243.1842,203.7,204.3,203.38,204.14,39243.1842
2015-09-14 12:30:00,204.28,204.45,203.36,203.55,39907.7712,204.28,204.45,203.36,203.55,39907.7712
2015-09-14 13:00:00,203.55,203.75,203.19,203.57,58484.5602,203.55,203.75,203.19,203.57,58484.5602
2015-09-14 13:30:00,203.51,203.84,203.33,203.75,21000.9492,203.51,203.84,203.33,203.75,21000.9492
2015-09-14 14:00:00,203.88,204.07,203.42,203.59,37924.8606,203.88,204.07,203.42,203.59,37924.8606
2015-09-14 14:30:00,203.59,204.06,203.42,203.85,39090.3744,203.59,204.06,203.42,203.85,39090.3744
2015-09-14 15:00:00,203.85,204.46,203.68,204.13,39379.7184,203.85,204.46,203.68,204.13,39379.7184
2015-09-14 15:30:00,204.05,204.19,203.48,204.19,141108.5478,204.05,204.19,203.48,204.19,141108.5478
2015-09-15 09:30:00,203.62,204.61,202.4,202.62,58634.6574,203.62,204.61,202.4,202.62,58634.6574
2015-09-15 10:00:00,202.47,203.62,202.47,203.45,35363.262,202.47,203.62,202.47,203.45,35363.262
2015-09-15 10:30:00,203.43,204.9,203.42,204.84,36695.1486,203.43,204.9,203.42,204.84,36695.1486
2015-09-15 11:00:00,204.78,205.54,204.39,205.43,65691.9384,204.78,205.54,204.39,205.43,65691.9384
2015-09-15 11:30:00,205.39,205.43,204.51,205.42,31217.505,205.39,205.43,204.51,205.42,31217.505
2015-09-15 12:00:00,205.42,206.36,204.89,206.36,37623.762,205.42,206.36,204.89,206.36,37623.762
2015-09-15 12:30:00,206.31,206.34,205.01,205.26,42885.3018,206.31,206.34,205.01,205.26,42885.3018
2015-09-15 13:00:00,205.26,206.04,205.21,205.86,45041.8188,205.26,206.04,205.21,205.86,45041.8188
2015-09-15 13:30:00,205.93,206.22,205.18,205.54,24794.0682,205.93,206.22,205.18,205.54,24794.0682
2015-09-15 14:00:00,205.45,206.8,205.4,206.48,66688.3668,205.45,206.8,205.4,206.48,66688.3668
2015-09-15 14:30:00,206.39,207.09,206.35,207.09,38914.0554,206.39,207.09,206.35,207.09,38914.0554
2015-09-15 15:00:00,207.02,207.91,207.02,207.89,48449.7486,207.02,207.91,207.02,207.89,48449.7486
2015-09-15 15:30:00,207.83,208.49,207.61,208.48,218065.0098,207.83,208.49,207.61,208.48,218065.0098
2015-09-16 09:30:00,209.28,209.44,207.26,208.93,53584.7004,209.28,209.44,207.26,208.93,53584.7004
2015-09-16 10:00:00,208.91,208.91,207.9,208.2,103296.7122,208.91,208.91,207.9,208.2,103296.7122
2015-09-16 10:30:00,208.2,208.41,207.48,207.48,85795.017,208.2,208.41,207.48,207.48,85795.017
2015-09-16 11:00:00,207.52,207.94,207.48,207.7,79749.5358,207.52,207.94,207.48,207.7,79749.5358
2015-09-16 11:30:00,207.8,207.94,207.52,207.76,48135.9912,207.8,207.94,207.52,207.76,48135.9912
2015-09-16 12:00:00,207.75,208.03,207.5,207.59,55356.0282,207.75,208.03,207.5,207.59,55356.0282
2015-09-16 12:30:00,207.58,208.02,207.58,207.74,33137.1216,207.58,208.02,207.58,207.74,33137.1216
2015-09-16 13:00:00,207.74,207.85,207.42,207.53,75300.8718,207.74,207.85,207.42,207.53,75300.8718
2015-09-16 13:30:00,207.5,207.71,207.38,207.64,67444.278,207.5,207.71,207.38,207.64,67444.278
2015-09-16 14:00:00,207.64,207.65,205.1,205.92,81440.3898,207.64,207.65,205.1,205.92,81440.3898
2015-09-16 14:30:00,205.78,207.22,205.67,206.97,49026.6282,205.78,207.22,205.67,206.97,49026.6282
2015-09-16 15:00:00,206.96,207.11,206.03,206.85,83698.1772,206.96,207.11,206.03,206.85,83698.1772
2015-09-16 15:30:00,206.7,208.22,206.7,207.76,185055.3804,206.7,208.22,206.7,207.76,185055.3804
2015-09-17 09:30:00,208.67,211.49,208.01,211.18,167794.2024,208.67,211.49,208.01,211.18,167794.2024
2015-09-17 10:00:00,211.1,213.87,210.62,213.72,167018.3988,211.1,213.87,210.62,213.72,167018.3988
2015-09-17 10:30:00,213.85,214.34,212.21,212.25,155016.048,213.85,214.34,212.21,212.25,155016.048
2015-09-17 11:00:00,212.32,213.08,211.02,211.46,101023.5534,212.32,213.08,211.02,211.46,101023.5534
2015-09-17 11:30:00,211.55,212.83,210.82,212.33,83357.2938,211.55,212.83,210.82,212.33,83357.2938
2015-09-17 12:00:00,212.32,212.75,211.52,211.76,70296.1248,212.32,212.75,211.52,211.76,70296.1248
2015-09-17 12:30:00,211.83,212.74,211.77,212.56,86273.3388,211.83,212.74,211.77,212.56,86273.3388
2015-09-17 13:00:00,212.49,214.02,212.41,213.4,101382.5208,212.49,214.02,212.41,213.4,101382.5208
2015-09-17 13:30:00,213.4,213.99,212.53,212.95,86419.8192,213.4,213.99,212.53,212.95,86419.8192
2015-09-17 14:00:00,213.08,213.8,210.96,211.56,111955.3314,213.08,213.8,210.96,211.56,111955.3314
2015-09-17 14:30:00,211.57,214.49,211.45,213.05,110957.9988,211.57,214.49,211.45,213.05,110957.9988
2015-09-17 15:00:00,213.08,213.49,211.35,212.57,122288.529,213.08,213.49,211.35,212.57,122288.529
2015-09-17 15:30:00,212.33,212.82,211.78,212.63,167052.7584,212.33,212.82,211.78,212.63,167052.7584
2015-09-18 09:30:00,211.28,213.18,210.15,210.75,128887.3806,211.28,213.18,210.15,210.75,128887.3806
2015-09-18 10:00:00,210.52,211.45,210.36,211.02,29783.4438,210.52,211.45,210.36,211.02,29783.4438
2015-09-18 10:30:00,211.02,211.9,210.73,211.87,41664.6318,211.02,211.9,210.73,211.87,41664.6318
2015-09-18 11:00:00,211.84,212.66,211.58,212.1,48071.793,211.84,212.66,211.58,212.1,48071.793
2015-09-18 11:30:00,212.01,213.49,212.0,213.25,62596.8618,212.01,213.49,212.0,213.25,62596.8618
2015-09-18 12:00:00,213.24,213.92,212.36,212.98,60027.1254,213.24,213.92,212.36,212.98,60027.1254
2015-09-18 12:30:00,212.81,214.4,212.18,213.82,166219.9902,212.81,214.4,212.18,213.82,166219.9902
2015-09-18 13:00:00,214.1,214.38,212.33,212.61,83396.1744,214.1,214.38,212.33,212.61,83396.1744
2015-09-18 13:30:00,212.46,212.82,211.67,211.87,85038.2016,212.46,212.82,211.67,211.87,85038.2016
2015-09-18 14:00:00,211.86,213.06,211.78,212.15,56532.3924,211.86,213.06,211.78,212.15,56532.3924
2015-09-18 14:30:00,212.01,212.07,210.84,211.44,86916.225,212.01,212.07,210.84,211.44,86916.225
2015-09-18 15:00:00,211.44,211.59,210.57,211.0,102358.1526,211.44,211.59,210.57,211.0,102358.1526
2015-09-18 15:30:00,211.09,211.98,210.56,211.67,380165.4648,211.09,211.98,210.56,211.67,380165.4648
2015-09-21 09:30:00,212.29,213.85,212.01,213.71,63318.4134,212.29,213.85,212.01,213.71,63318.4134
2015-09-21 10:00:00,213.71,214.33,212.65,214.16,40239.6126,213.71,214.33,212.65,214.16,40239.6126
2015-09-21 10:30:00,214.21,214.8,213.69,214.45,56926.6236,214.21,214.8,213.69,214.45,56926.6236
2015-09-21 11:00:00,214.6,215.04,213.54,213.54,59975.586,214.6,215.04,213.54,213.54,59975.586
2015-09-21 11:30:00,213.69,213.89,212.81,213.53,59377.0056,213.69,213.89,212.81,213.53,59377.0056
2015-09-21 12:00:00,213.49,213.63,212.96,213.36,60982.8648,213.49,213.63,212.96,213.36,60982.8648
2015-09-21 12:30:00,213.25,213.66,212.75,213.56,76056.783,213.25,213.66,212.75,213.56,76056.783
2015-09-21 13:00:00,213.43,214.43,213.42,214.36,46035.5346,213.43,214.43,213.42,214.36,46035.5346
2015-09-21 13:30:00,214.34,214.66,214.02,214.5,46483.1136,214.34,214.66,214.02,214.5,46483.1136
2015-09-21 14:00:00,214.5,214.9,213.92,214.54,87616.0758,214.5,214.9,213.92,214.54,87616.0758
2015-09-21 14:30:00,214.58,215.66,214.43,214.97,88175.7756,214.58,215.66,214.43,214.97,88175.7756
2015-09-21 15:00:00,215.04,215.36,214.81,215.13,52854.1068,215.04,215.36,214.81,215.13,52854.1068
2015-09-21 15:30:00,215.18,215.34,214.38,215.1,165512.0016,215.18,215.34,214.38,215.1,165512.0016
2015-09-22 09:30:00,213.06,214.09,212.34,213.89,112792.6206,213.06,214.09,212.34,213.89,112792.6206
2015-09-22 10:00:00,213.89,214.86,213.37,213.76,65348.3424,213.89,214.86,213.37,213.76,65348.3424
2015-09-22 10:30:00,213.61,213.61,212.34,212.8,152885.7528,213.61,213.61,212.34,212.8,152885.7528
2015-09-22 11:00:00,212.57,213.08,211.86,212.77,94255.6164,212.57,213.08,211.86,212.77,94255.6164
2015-09-22 11:30:00,212.82,213.28,212.45,212.78,86911.704,212.82,213.28,212.45,212.78,86911.704
2015-09-22 12:00:00,212.77,213.45,212.56,212.72,96234.9102,212.77,213.45,212.56,212.72,96234.9102
2015-09-22 12:30:00,212.74,213.01,212.07,212.18,57253.0398,212.74,213.01,212.07,212.18,57253.0398
2015-09-22 13:00:00,212.18,213.09,212.17,212.41,55977.2136,212.18,213.09,212.17,212.41,55977.2136
2015-09-22 13:30:00,212.46,213.08,212.36,212.5,59770.3326,212.46,213.08,212.36,212.5,59770.3326
2015-09-22 14:00:00,212.48,212.85,212.29,212.78,64034.5398,212.48,212.85,212.29,212.78,64034.5398
2015-09-22 14:30:00,212.8,213.66,212.56,213.56,49702.9698,212.8,213.66,212.56,213.56,49702.9698
2015-09-22 15:00:00,213.5,213.74,213.09,213.58,46503.9102,213.5,213.74,213.09,213.58,46503.9102
2015-09-22 15:30:00,213.61,214.45,213.54,213.96,117830.823,213.61,214.45,213.54,213.96,117830.823
2015-09-23 09:30:00,213.69,214.48,211.89,213.58,51122.5638,213.69,214.48,211.89,213.58,51122.5638
2015-09-23 10:00:00,213.5,213.9,213.15,213.4,39744.111,213.5,213.9,213.15,213.4,39744.111
2015-09-23 10:30:00,213.43,213.71,212.93,213.43,45429.7206,213.43,213.71,212.93,213.43,45429.7206
2015-09-23 11:00:00,213.39,213.49,211.91,212.12,43239.7482,213.39,213.49,211.91,212.12,43239.7482
2015-09-23 11:30:00,212.13,212.53,211.82,211.82,45051.765,212.13,212.53,211.82,211.82,45051.765
2015-09-23 12:00:00,211.86,212.43,211.73,212.39,43712.6448,211.86,212.43,211.73,212.39,43712.6448
2015-09-23 12:30:00,212.4,212.5,212.12,212.23,35943.7584,212.4,212.5,212.12,212.23,35943.7584
2015-09-23 13:00:00,212.15,212.34,211.52,211.6,49275.2832,212.15,212.34,211.52,211.6,49275.2832
2015-09-23 13:30:00,211.56,211.81,211.15,211.46,60325.5114,211.56,211.81,211.15,211.46,60325.5114
2015-09-23 14:00:00,211.45,212.35,211.17,211.7,49599.891,211.45,212.35,211.17,211.7,49599.891
2015-09-23 14:30:00,211.7,211.99,211.44,211.88,45936.0726,211.7,211.99,211.44,211.88,45936.0726
2015-09-23 15:00:00,211.88,212.09,211.41,211.67,55497.0834,211.88,212.09,211.41,211.67,55497.0834
2015-09-23 15:30:00,211.67,212.1,211.45,211.66,109530.267,211.67,212.1,211.45,211.66,109530.267
2015-09-24 09:30:00,210.5,213.12,208.1,208.8,149871.15,210.5,213.12,208.1,208.8,149871.15
2015-09-24 10:00:00,208.87,209.6,208.01,208.26,68683.032,208.87,209.6,208.01,208.26,68683.032
2015-09-24 10:30:00,208.36,208.97,207.53,207.54,109627.0164,208.36,208.97,207.53,207.54,109627.0164
2015-09-24 11:00:00,207.55,207.72,206.25,206.98,76264.749,207.55,207.72,206.25,206.98,76264.749
2015-09-24 11:30:00,206.99,207.75,205.53,205.93,83055.291,206.99,207.75,205.53,205.93,83055.291
2015-09-24 12:00:00,205.98,206.82,204.63,206.61,139915.908,205.98,206.82,204.63,206.61,139915.908
2015-09-24 12:30:00,206.58,207.14,205.09,205.59,65848.365,206.58,207.14,205.09,205.59,65848.365
2015-09-24 13:00:00,205.59,205.86,203.92,204.07,59691.6672,205.59,205.86,203.92,204.07,59691.6672
2015-09-24 13:30:00,204.07,205.16,203.66,203.94,90042.9486,204.07,205.16,203.66,203.94,90042.9486
2015-09-24 14:00:00,203.73,205.16,203.49,204.99,88583.5698,203.73,205.16,203.49,204.99,88583.5698
2015-09-24 14:30:00,204.95,206.66,204.38,206.1,85054.4772,204.95,206.66,204.38,206.1,85054.4772
2015-09-24 15:00:00,206.1,206.65,205.29,205.43,137014.3302,206.1,206.65,205.29,205.43,137014.3302
2015-09-24 15:30:00,205.32,205.49,204.2,204.52,273480.7152,205.32,205.49,204.2,204.52,273480.7152
2015-09-25 09:30:00,206.54,207.26,204.29,205.68,84725.3484,206.54,207.26,204.29,205.68,84725.3484
2015-09-25 10:00:00,205.32,205.51,205.04,205.3,63232.5144,205.32,205.51,205.04,205.3,63232.5144
2015-09-25 10:30:00,205.37,205.81,205.08,205.45,83227.089,205.37,205.81,205.08,205.45,83227.089
2015-09-25 11:00:00,205.41,205.71,205.08,205.15,62822.0076,205.41,205.71,205.08,205.15,62822.0076
2015-09-25 11:30:00,205.11,205.88,205.11,205.67,29423.5722,205.11,205.88,205.11,205.67,29423.5722
2015-09-25 12:00:00,205.66,205.71,204.97,205.49,20815.5882,205.66,205.71,204.97,205.49,20815.5882
2015-09-25 12:30:00,205.43,205.5,205.1,205.22,27742.6644,205.43,205.5,205.1,205.22,27742.6644
2015-09-25 13:00:00,205.22,205.46,205.14,205.36,28027.4874,205.22,205.46,205.14,205.36,28027.4874
2015-09-25 13:30:00,205.34,205.34,204.71,204.8,55240.2906,205.34,205.34,204.71,204.8,55240.2906
2015-09-25 14:00:00,204.78,205.08,203.9,204.31,62368.0992,204.78,205.08,203.9,204.31,62368.0992
2015-09-25 14:30:00,204.32,204.32,203.23,203.24,67141.371,204.32,204.32,203.23,203.24,67141.371
2015-09-25 15:00:00,203.2,203.34,201.01,201.97,87199.2396,203.2,203.34,201.01,201.97,87199.2396
2015-09-25 15:30:00,201.96,203.22,201.82,202.94,258260.3166,201.96,203.22,201.82,202.94,258260.3166
2015-09-28 09:30:00,202.27,204.41,200.4,200.59,205508.3844,202.27,204.41,200.4,200.59,205508.3844
2015-09-28 10:00:00,200.49,200.75,198.39,198.87,260850.8496,200.49,200.75,198.39,198.87,260850.8496
2015-09-28 10:30:00,198.79,199.07,196.07,196.07,293253.7608,198.79,199.07,196.07,196.07,293253.7608
2015-09-28 11:00:00,196.3,196.86,195.44,195.85,150871.1952,196.3,196.86,195.44,195.85,150871.1952
2015-09-28 11:30:00,195.89,196.21,194.29,194.36,318925.8072,195.89,196.21,194.29,194.36,318925.8072
2015-09-28 12:00:00,194.48,194.69,192.88,193.76,210029.3844,194.48,194.69,192.88,193.76,210029.3844
2015-09-28 12:30:00,193.61,194.44,192.26,194.07,211288.0308,193.61,194.44,192.26,194.07,211288.0308
2015-09-28 13:00:00,194.06,194.46,193.38,193.39,148402.7292,194.06,194.46,193.38,193.39,148402.7292
2015-09-28 13:30:00,193.46,193.54,192.21,193.15,219035.2164,193.46,193.54,192.21,193.15,219035.2164
2015-09-28 14:00:00,193.15,193.44,191.47,192.35,201155.5656,193.15,193.44,191.47,192.35,201155.5656
2015-09-28 14:30:00,192.29,194.43,192.24,192.81,314922.0096,192.29,194.43,192.24,192.81,314922.0096
2015-09-28 15:00:00,192.87,192.91,190.63,191.25,529237.302,192.87,192.91,190.63,191.25,529237.302
2015-09-28 15:30:00,191.17,191.54,189.57,190.33,1013224.8192,191.17,191.54,189.57,190.33,1013224.8192
2015-09-29 09:30:00,189.85,193.46,185.66,187.74,208488.6276,189.85,193.46,185.66,187.74,208488.6276
2015-09-29 10:00:00,187.76,191.32,187.74,190.85,132598.2174,187.76,191.32,187.74,190.85,132598.2174
2015-09-29 10:30:00,190.95,191.31,188.11,188.59,110390.1612,190.95,191.31,188.11,188.59,110390.1612
2015-09-29 11:00:00,188.56,189.23,186.98,187.72,68618.8338,188.56,189.23,186.98,187.72,68618.8338
2015-09-29 11:30:00,187.71,188.6,187.41,187.9,84309.4164,187.71,188.6,187.41,187.9,84309.4164
2015-09-29 12:00:00,187.89,188.04,186.78,187.9,69778.0182,187.89,188.04,186.78,187.9,69778.0182
2015-09-29 12:30:00,187.9,187.98,186.36,186.58,79748.6316,187.9,187.98,186.36,186.58,79748.6316
2015-09-29 13:00:00,186.62,188.21,186.43,188.01,74479.8582,186.62,188.21,186.43,188.01,74479.8582
2015-09-29 13:30:00,188.0,188.51,187.56,187.9,87817.7124,188.0,188.51,187.56,187.9,87817.7124
2015-09-29 14:00:00,187.85,188.01,186.63,187.91,63854.604,187.85,188.01,186.63,187.91,63854.604
2015-09-29 14:30:00,187.91,188.13,186.39,186.56,101785.794,187.91,188.13,186.39,186.56,101785.794
2015-09-29 15:00:00,186.63,186.63,184.57,184.59,197072.1984,186.63,186.63,184.57,184.59,197072.1984
2015-09-29 15:30:00,184.67,185.85,183.95,185.07,442688.1822,184.67,185.85,183.95,185.07,442688.1822
2015-09-30 09:30:00,186.91,191.83,186.91,191.44,175049.5032,186.91,191.83,186.91,191.44,175049.5032
2015-09-30 10:00:00,191.65,193.07,191.0,192.65,175974.4998,191.65,193.07,191.0,192.65,175974.4998
2015-09-30 10:30:00,192.65,194.72,192.58,192.78,138706.0884,192.65,194.72,192.58,192.78,138706.0884
2015-09-30 11:00:00,192.8,193.1,191.77,193.09,89502.237,192.8,193.1,191.77,193.09,89502.237
2015-09-30 11:30:00,192.92,193.84,191.89,193.3,73908.4038,192.92,193.84,191.89,193.3,73908.4038
2015-09-30 12:00:00,193.22,193.75,191.8,191.92,49646.9094,193.22,193.75,191.8,191.92,49646.9094
2015-09-30 12:30:00,191.84,192.69,190.88,190.88,34931.0544,191.84,192.69,190.88,190.88,34931.0544
2015-09-30 13:00:00,190.85,191.42,189.87,190.32,102168.2706,190.85,191.42,189.87,190.32,102168.2706
2015-09-30 13:30:00,190.29,191.66,190.01,191.63,49532.9802,190.29,191.66,190.01,191.63,49532.9802
2015-09-30 14:00:00,191.5,192.7,191.48,191.96,73741.1268,191.5,192.7,191.48,191.96,73741.1268
2015-09-30 14:30:00,191.97,192.1,191.12,191.36,64022.7852,191.97,192.1,191.12,191.36,64022.7852
2015-09-30 15:00:00,191.37,191.86,191.22,191.55,68687.553,191.37,191.86,191.22,191.55,68687.553
2015-09-30 15:30:00,191.51,194.92,191.38,194.63,349059.1764,191.51,194.92,191.38,194.63,349059.1764
2015-10-01 09:30:00,195.47,198.78,193.87,198.15,246386.3622,195.47,198.78,193.87,198.15,246386.3622
2015-10-01 10:00:00,198.27,200.83,197.97,200.2,296545.953,198.27,200.83,197.97,200.2,296545.953
2015-10-01 10:30:00,199.96,201.87,199.37,200.83,237775.6656,199.96,201.87,199.37,200.83,237775.6656
2015-10-01 11:00:00,200.83,201.61,200.64,201.29,133022.2872,200.83,201.61,200.64,201.29,133022.2872
2015-10-01 11:30:00,201.39,201.69,200.7,200.86,137836.248,201.39,201.69,200.7,200.86,137836.248
2015-10-01 12:00:00,200.79,200.82,198.87,199.03,175181.5164,200.79,200.82,198.87,199.03,175181.5164
2015-10-01 12:30:00,199.07,199.5,198.09,198.16,80066.91,199.07,199.5,198.09,198.16,80066.91
2015-10-01 13:00:00,198.13,198.4,197.66,198.08,95450.9688,198.13,198.4,197.66,198.08,95450.9688
2015-10-01 13:30:00,197.92,198.77,197.91,198.71,44897.1468,197.92,198.77,197.91,198.71,44897.1468
2015-10-01 14:00:00,198.79,199.41,198.45,199.02,76431.1218,198.79,199.41,198.45,199.02,76431.1218
2015-10-01 14:30:00,199.07,200.29,198.86,199.79,85806.7716,199.07,200.29,198.86,199.79,85806.7716
2015-10-01 15:00:00,199.98,200.53,199.62,199.82,99400.5144,199.98,200.53,199.62,199.82,99400.5144
2015-10-01 15:30:00,199.88,201.16,199.62,201.03,201402.4122,199.88,201.16,199.62,201.03,201402.4122
2015-10-02 09:30:00,199.07,199.08,194.85,198.46,103632.1704,199.07,199.08,194.85,198.46,103632.1704
2015-10-02 10:00:00,198.25,198.39,196.95,197.5,141041.637,198.25,198.39,196.95,197.5,141041.637
2015-10-02 10:30:00,197.46,198.68,197.2,198.68,120964.7802,197.46,198.68,197.2,198.68,120964.7802
2015-10-02 11:00:00,198.61,198.79,197.68,197.97,64246.1226,198.61,198.79,197.68,197.97,64246.1226
2015-10-02 11:30:00,197.95,198.08,197.52,197.66,111928.2054,197.95,198.08,197.52,197.66,111928.2054
2015-10-02 12:00:00,197.66,198.01,197.33,197.94,74742.9804,197.66,198.01,197.33,197.94,74742.9804
2015-10-02 12:30:00,197.97,198.58,197.5,197.74,41467.5162,197.97,198.58,197.5,197.74,41467.5162
2015-10-02 13:00:00,197.8,198.58,197.5,198.4,71196.708,197.8,198.58,197.5,198.4,71196.708
2015-10-02 13:30:00,198.55,200.96,198.44,200.46,108069.0798,198.55,200.96,198.44,200.46,108069.0798
2015-10-02 14:00:00,200.3,200.45,199.41,199.92,58618.3818,200.3,200.45,199.41,199.92,58618.3818
2015-10-02 14:30:00,199.82,200.27,199.75,200.14,72310.6824,199.82,200.27,199.75,200.14,72310.6824
2015-10-02 15:00:00,200.06,201.85,199.93,201.35,119904.1536,200.06,201.85,199.93,201.35,119904.1536
2015-10-02 15:30:00,201.36,203.4,201.31,202.52,298836.2916,201.36,203.4,201.31,202.52,298836.2916
2015-10-05 09:30:00,203.34,206.09,202.55,206.06,70368.4608,203.34,206.09,202.55,206.06,70368.4608
2015-10-05 10:00:00,206.31,208.43,206.22,207.76,108725.529,206.31,208.43,206.22,207.76,108725.529
2015-10-05 10:30:00,207.68,207.68,205.72,205.97,63388.0368,207.68,207.68,205.72,205.97,63388.0368
2015-10-05 11:00:00,206.01,206.36,205.19,205.45,159027.0792,206.01,206.36,205.19,205.45,159027.0792
2015-10-05 11:30:00,205.5,207.8,205.46,207.71,66748.9482,205.5,207.8,205.46,207.71,66748.9482
2015-10-05 12:00:00,207.66,207.9,207.01,207.84,40880.6904,207.66,207.9,207.01,207.84,40880.6904
2015-10-05 12:30:00,207.84,208.33,207.48,207.89,55661.6478,207.84,208.33,207.48,207.89,55661.6478
2015-10-05 13:00:00,207.91,209.11,207.74,209.07,36413.9424,207.91,209.11,207.74,209.07,36413.9424
2015-10-05 13:30:00,209.07,209.2,207.87,208.76,74902.1196,209.07,209.2,207.87,208.76,74902.1196
2015-10-05 14:00:00,208.73,208.94,208.2,208.35,146396.3094,208.73,208.94,208.2,208.35,146396.3094
2015-10-05 14:30:00,208.46,208.88,207.35,207.61,101210.7228,208.46,208.88,207.35,207.61,101210.7228
2015-10-05 15:00:00,207.68,207.92,207.17,207.37,140316.4686,207.68,207.92,207.17,207.37,140316.4686
2015-10-05 15:30:00,207.37,207.56,206.9,207.27,295388.577,207.37,207.56,206.9,207.27,295388.577
2015-10-06 09:30:00,207.26,208.25,206.12,207.81,40147.3842,207.26,208.25,206.12,207.81,40147.3842
2015-10-06 10:00:00,207.73,207.91,205.7,206.82,36773.814,207.73,207.91,205.7,206.82,36773.814
2015-10-06 10:30:00,206.98,207.9,206.86,206.97,53242.0086,206.98,207.9,206.86,206.97,53242.0086
2015-10-06 11:00:00,207.06,207.28,206.72,206.81,67545.5484,207.06,207.28,206.72,206.81,67545.5484
2015-10-06 11:30:00,206.89,207.59,206.46,207.33,55865.997,206.89,207.59,206.46,207.33,55865.997
2015-10-06 12:00:00,207.4,207.63,206.64,206.79,50087.2548,207.4,207.63,206.64,206.79,50087.2548
2015-10-06 12:30:00,206.78,206.79,205.49,205.86,62274.9666,206.78,206.79,205.49,205.86,62274.9666
2015-10-06 13:00:00,205.74,206.33,205.54,206.17,64603.2816,205.74,206.33,205.54,206.17,64603.2816
2015-10-06 13:30:00,206.03,206.16,204.4,204.6,82192.6842,206.03,206.16,204.4,204.6,82192.6842
2015-10-06 14:00:00,204.6,205.35,204.09,204.91,74820.7416,204.6,205.35,204.09,204.91,74820.7416
2015-10-06 14:30:00,204.91,205.8,204.74,205.26,71515.8906,204.91,205.8,204.74,205.26,71515.8906
2015-10-06 15:00:00,205.21,205.84,205.11,205.76,65342.9172,205.21,205.84,205.11,205.76,65342.9172
2015-10-06 15:30:00,205.75,205.82,204.64,205.04,118616.5728,205.75,205.82,204.64,205.04,118616.5728
2015-10-07 09:30:00,207.19,207.92,205.8,207.14,45507.4818,207.19,207.92,205.8,207.14,45507.4818
2015-10-07 10:00:00,206.93,208.32,206.26,206.96,74066.6388,206.93,208.32,206.26,206.96,74066.6388
2015-10-07 10:30:00,207.3,207.37,205.71,206.07,61337.3112,207.3,207.37,205.71,206.07,61337.3112
2015-10-07 11:00:00,205.98,206.39,203.69,203.94,84046.2942,205.98,206.39,203.69,203.94,84046.2942
2015-10-07 11:30:00,203.94,204.36,203.24,203.95,99108.4578,203.94,204.36,203.24,203.95,99108.4578
2015-10-07 12:00:00,203.82,204.2,203.0,203.02,68698.4034,203.82,204.2,203.0,203.02,68698.4034
2015-10-07 12:30:00,203.21,203.83,202.95,203.14,56965.5042,203.21,203.83,202.95,203.14,56965.5042
2015-10-07 13:00:00,203.13,204.84,202.53,204.72,56945.6118,203.13,204.84,202.53,204.72,56945.6118
2015-10-07 13:30:00,204.56,206.12,204.56,205.46,48979.6098,204.56,206.12,204.56,205.46,48979.6098
2015-10-07 14:00:00,205.4,205.61,204.77,205.24,54010.5786,205.4,205.61,204.77,205.24,54010.5786
2015-10-07 14:30:00,205.29,205.75,204.72,205.7,44057.145,205.29,205.75,204.72,205.7,44057.145
2015-10-07 15:00:00,205.68,205.7,204.62,204.78,79993.6698,205.68,205.7,204.62,204.78,79993.6698
2015-10-07 15:30:00,204.83,205.15,204.26,204.6,194735.7456,204.83,205.15,204.26,204.6,194735.7456
2015-10-08 09:30:00,204.04,206.08,203.74,205.07,42683.6652,204.04,206.08,203.74,205.07,42683.6652
2015-10-08 10:00:00,205.07,205.85,204.6,205.13,22583.2992,205.07,205.85,204.6,205.13,22583.2992
2015-10-08 10:30:00,205.07,205.78,205.05,205.65,31362.177,205.07,205.78,205.05,205.65,31362.177
2015-10-08 11:00:00,205.65,205.82,205.15,205.7,28313.2146,205.65,205.82,205.15,205.7,28313.2146
2015-10-08 11:30:00,205.7,206.07,205.37,206.02,17609.295,205.7,206.07,205.37,206.02,17609.295
2015-10-08 12:00:00,205.86,206.7,205.86,206.41,16410.3258,205.86,206.7,205.86,206.41,16410.3258
2015-10-08 12:30:00,206.23,206.4,204.95,205.26,23330.1684,206.23,206.4,204.95,205.26,23330.1684
2015-10-08 13:00:00,205.29,205.71,204.3,204.57,83676.4764,205.29,205.71,204.3,204.57,83676.4764
2015-10-08 13:30:00,204.57,205.16,204.43,205.12,32221.167,204.57,205.16,204.43,205.12,32221.167
2015-10-08 14:00:00,205.11,205.99,204.72,205.75,34072.0644,205.11,205.99,204.72,205.75,34072.0644
2015-10-08 14:30:00,205.96,206.8,205.72,206.71,80441.2488,205.96,206.8,205.72,206.71,80441.2488
2015-10-08 15:00:00,206.72,207.24,206.6,206.81,106903.566,206.72,207.24,206.6,206.81,106903.566
2015-10-08 15:30:00,206.79,207.7,206.16,207.54,183418.7784,206.79,207.7,206.16,207.54,183418.7784
2015-10-09 09:30:00,206.65,209.21,205.6,207.21,51790.7676,206.65,209.21,205.6,207.21,51790.7676
2015-10-09 10:00:00,207.2,207.75,206.99,207.29,24251.5482,207.2,207.75,206.99,207.29,24251.5482
2015-10-09 10:30:00,207.14,207.55,206.58,207.35,37546.905,207.14,207.55,206.58,207.35,37546.905
2015-10-09 11:00:00,207.54,207.64,205.81,206.03,36065.8254,207.54,207.64,205.81,206.03,36065.8254
2015-10-09 11:30:00,206.19,206.38,204.45,204.72,39920.43,206.19,206.38,204.45,204.72,39920.43
2015-10-09 12:00:00,204.74,206.01,204.71,205.8,30703.9194,204.74,206.01,204.71,205.8,30703.9194
2015-10-09 12:30:00,205.73,205.85,204.99,204.99,41787.603,205.73,205.85,204.99,204.99,41787.603
2015-10-09 13:00:00,205.26,205.84,204.68,205.6,30010.398,205.26,205.84,204.68,205.6,30010.398
2015-10-09 13:30:00,205.6,205.82,204.73,204.73,25050.861,205.6,205.82,204.73,204.73,25050.861
2015-10-09 14:00:00,204.74,205.25,204.74,205.02,42392.5128,204.74,205.25,204.74,205.02,42392.5128
2015-10-09 14:30:00,205.02,206.16,204.97,205.68,37492.653,205.02,206.16,204.97,205.68,37492.653
2015-10-09 15:00:00,205.84,206.75,205.76,206.12,48408.1554,205.84,206.75,205.76,206.12,48408.1554
2015-10-09 15:30:00,206.14,206.66,205.8,206.18,114447.3066,206.14,206.66,205.8,206.18,114447.3066
2015-10-12 09:30:00,206.01,207.16,205.42,206.41,40940.3676,206.01,207.16,205.42,206.41,40940.3676
2015-10-12 10:00:00,206.46,206.77,206.15,206.26,49527.555,206.46,206.77,206.15,206.26,49527.555
2015-10-12 10:30:00,206.28,206.48,205.65,206.48,67295.085,206.28,206.48,205.65,206.48,67295.085
2015-10-12 11:00:00,206.22,206.92,206.1,206.72,56524.2546,206.22,206.92,206.1,206.72,56524.2546
2015-10-12 11:30:00,206.77,207.28,206.55,207.01,32314.2996,206.77,207.28,206.55,207.01,32314.2996
2015-10-12 12:00:00,207.26,207.43,206.54,206.7,18230.4804,207.26,207.43,206.54,206.7,18230.4804
2015-10-12 12:30:00,206.62,206.8,206.44,206.6,9938.0622,206.62,206.8,206.44,206.6,9938.0622
2015-10-12 13:00:00,206.53,206.59,206.26,206.33,11146.9776,206.53,206.59,206.26,206.33,11146.9776
2015-10-12 13:30:00,206.39,206.5,206.26,206.36,9783.444,206.39,206.5,206.26,206.36,9783.444
2015-10-12 14:00:00,206.33,206.43,206.26,206.28,13435.5078,206.33,206.43,206.26,206.28,13435.5078
2015-10-12 14:30:00,206.34,206.35,205.6,205.76,43185.4962,206.34,206.35,205.6,205.76,43185.4962
2015-10-12 15:00:00,205.74,205.85,205.37,205.65,35103.7566,205.74,205.85,205.37,205.65,35103.7566
2015-10-12 15:30:00,205.67,205.97,205.1,205.61,76814.5026,205.67,205.97,205.1,205.61,76814.5026
2015-10-13 09:30:00,204.73,204.95,203.02,204.47,24086.0796,204.73,204.95,203.02,204.47,24086.0796
2015-10-13 10:00:00,204.81,206.37,204.4,205.71,26171.1648,204.81,206.37,204.4,205.71,26171.1648
2015-10-13 10:30:00,205.71,206.2,205.32,205.85,82919.661,205.71,206.2,205.32,205.85,82919.661
2015-10-13 11:00:00,205.73,206.76,205.63,206.68,49442.5602,205.73,206.76,205.63,206.68,49442.5602
2015-10-13 11:30:00,206.68,207.63,206.47,207.44,43869.0714,206.68,207.63,206.47,207.44,43869.0714
2015-10-13 12:00:00,207.56,207.77,206.27,206.31,40929.5172,207.56,207.77,206.27,206.31,40929.5172
2015-10-13 12:30:00,206.35,206.8,205.98,206.59,18874.2708,206.35,206.8,205.98,206.59,18874.2708
2015-10-13 13:00:00,206.61,207.34,206.61,207.14,37112.889,206.61,207.34,206.61,207.14,37112.889
2015-10-13 13:30:00,207.13,207.2,206.4,206.49,18735.024,207.13,207.2,206.4,206.49,18735.024
2015-10-13 14:00:00,206.65,207.22,206.49,206.93,22471.1784,206.65,207.22,206.49,206.93,22471.1784
2015-10-13 14:30:00,206.93,207.96,206.68,207.85,20734.2102,206.93,207.96,206.68,207.85,20734.2102
2015-10-13 15:00:00,207.93,207.95,206.81,206.9,27681.1788,207.93,207.95,206.81,206.9,27681.1788
2015-10-13 15:30:00,206.9,207.13,206.1,206.49,85640.3988,206.9,207.13,206.1,206.49,85640.3988
2015-10-14 09:30:00,207.21,208.76,205.19,206.87,29113.4316,207.21,208.76,205.19,206.87,29113.4316
2015-10-14 10:00:00,206.55,207.02,204.74,205.1,40773.9948,206.55,207.02,204.74,205.1,40773.9948
2015-10-14 10:30:00,205.04,205.14,203.72,204.2,57404.0412,205.04,205.14,203.72,204.2,57404.0412
2015-10-14 11:00:00,204.13,204.31,203.3,203.38,25654.8666,204.13,204.31,203.3,203.38,25654.8666
2015-10-14 11:30:00,203.3,203.96,202.6,203.86,37311.813,203.3,203.96,202.6,203.86,37311.813
2015-10-14 12:00:00,203.74,204.61,203.58,204.61,21968.4432,203.74,204.61,203.58,204.61,21968.4432
2015-10-14 12:30:00,204.63,205.02,204.07,204.66,45843.8442,204.63,205.02,204.07,204.66,45843.8442
2015-10-14 13:00:00,204.6,204.62,203.69,203.75,34174.239,204.6,204.62,203.69,203.75,34174.239
2015-10-14 13:30:00,203.74,204.15,203.58,204.01,30981.5088,203.74,204.15,203.58,204.01,30981.5088
2015-10-14 14:00:00,204.09,204.19,203.01,203.1,53702.2464,204.09,204.19,203.01,203.1,53702.2464
2015-10-14 14:30:00,203.09,203.19,201.73,201.86,43658.3928,203.09,203.19,201.73,201.86,43658.3928
2015-10-14 15:00:00,201.89,203.06,201.89,202.94,53458.1124,201.89,203.06,201.89,202.94,53458.1124
2015-10-14 15:30:00,203.0,203.26,201.92,202.05,143752.4286,203.0,203.26,201.92,202.05,143752.4286
2015-10-15 09:30:00,203.01,206.36,203.01,205.86,85049.9562,203.01,206.36,203.01,205.86,85049.9562
2015-10-15 10:00:00,205.72,206.82,205.2,205.65,58611.1482,205.72,206.82,205.2,205.65,58611.1482
2015-10-15 10:30:00,205.51,205.86,204.69,204.99,83600.5236,205.51,205.86,204.69,204.99,83600.5236
2015-10-15 11:00:00,205.0,205.23,204.59,205.04,28771.644,205.0,205.23,204.59,205.04,28771.644
2015-10-15 11:30:00,205.13,205.45,203.98,204.27,27539.2194,205.13,205.45,203.98,204.27,27539.2194
2015-10-15 12:00:00,204.27,205.44,204.16,205.29,49591.7532,204.27,205.44,204.16,205.29,49591.7532
2015-10-15 12:30:00,205.3,205.35,204.98,205.2,14936.4798,205.3,205.35,204.98,205.2,14936.4798
2015-10-15 13:00:00,205.13,205.44,205.13,205.26,45663.0042,205.13,205.44,205.13,205.26,45663.0042
2015-10-15 13:30:00,205.15,205.49,205.1,205.39,21122.112,205.15,205.49,205.1,205.39,21122.112
2015-10-15 14:00:00,205.37,205.65,205.21,205.53,50495.049,205.37,205.65,205.21,205.53,50495.049
2015-10-15 14:30:00,205.49,205.91,205.42,205.62,76484.4696,205.49,205.91,205.42,205.62,76484.4696
2015-10-15 15:00:00,205.57,205.86,205.42,205.51,80821.917,205.57,205.86,205.42,205.51,80821.917
2015-10-15 15:30:00,205.49,205.67,205.39,205.49,141640.2174,205.49,205.67,205.39,205.49,141640.2174
2015-10-16 09:30:00,206.07,206.93,205.18,206.54,104796.78,206.07,206.93,205.18,206.54,104796.78
2015-10-16 10:00:00,206.58,206.58,205.75,206.02,131553.8664,206.58,206.58,205.75,206.02,131553.8664
2015-10-16 10:30:00,206.03,206.81,205.62,206.75,62914.236,206.03,206.81,205.62,206.75,62914.236
2015-10-16 11:00:00,206.75,207.14,206.62,206.82,105794.1126,206.75,207.14,206.62,206.82,105794.1126
2015-10-16 11:30:00,206.81,206.91,206.54,206.72,65725.3938,206.81,206.91,206.54,206.72,65725.3938
2015-10-16 12:00:00,206.72,206.81,206.39,206.39,33245.6256,206.72,206.81,206.39,206.39,33245.6256
2015-10-16 12:30:00,206.43,206.7,206.22,206.31,60200.7318,206.43,206.7,206.22,206.31,60200.7318
2015-10-16 13:00:00,206.37,206.69,206.15,206.36,21742.3932,206.37,206.69,206.15,206.36,21742.3932
2015-10-16 13:30:00,206.22,206.49,205.96,206.23,27888.2406,206.22,206.49,205.96,206.23,27888.2406
2015-10-16 14:00:00,206.19,206.47,205.7,206.24,31893.8466,206.19,206.47,205.7,206.24,31893.8466
2015-10-16 14:30:00,206.3,207.13,206.19,206.76,29701.1616,206.3,207.13,206.19,206.76,29701.1616
2015-10-16 15:00:00,206.72,206.78,206.04,206.43,32661.5124,206.72,206.78,206.04,206.43,32661.5124
2015-10-16 15:30:00,206.38,207.2,206.28,207.11,196739.4528,206.38,207.2,206.28,207.11,196739.4528
2015-10-19 09:30:00,206.79,207.01,205.4,205.97,66707.355,206.79,207.01,205.4,205.97,66707.355
2015-10-19 10:00:00,205.89,207.37,205.51,206.87,18437.5422,205.89,207.37,205.51,206.87,18437.5422
2015-10-19 10:30:00,206.76,207.03,206.34,206.81,41145.621,206.76,207.03,206.34,206.81,41145.621
2015-10-19 11:00:00,206.81,207.84,206.53,207.37,47893.6656,206.81,207.84,206.53,207.37,47893.6656
2015-10-19 11:30:00,207.3,207.6,206.74,206.9,15988.9686,207.3,207.6,206.74,206.9,15988.9686
2015-10-19 12:00:00,206.95,207.02,206.19,206.33,13404.765,206.95,207.02,206.19,206.33,13404.765
2015-10-19 12:30:00,206.47,206.74,205.84,205.93,28366.5624,206.47,206.74,205.84,205.93,28366.5624
2015-10-19 13:00:00,206.03,206.15,204.58,204.58,27679.3704,206.03,206.15,204.58,204.58,27679.3704
2015-10-19 13:30:00,204.46,205.52,204.09,205.37,29429.9016,204.46,205.52,204.09,205.37,29429.9016
2015-10-19 14:00:00,205.53,205.67,204.77,204.94,24598.761,205.53,205.67,204.77,204.94,24598.761
2015-10-19 14:30:00,205.1,205.54,204.86,205.5,34729.4178,205.1,205.54,204.86,205.5,34729.4178
2015-10-19 15:00:00,205.42,206.14,205.26,205.95,66547.3116,205.42,206.14,205.26,205.95,66547.3116
2015-10-19 15:30:00,205.94,206.23,205.45,205.96,105506.577,205.94,206.23,205.45,205.96,105506.577
2015-10-20 09:30:00,206.04,206.98,204.55,205.7,40744.1562,206.04,206.98,204.55,205.7,40744.1562
2015-10-20 10:00:00,205.87,207.13,205.71,206.24,81677.2902,205.87,207.13,205.71,206.24,81677.2902
2015-10-20 10:30:00,206.25,207.03,206.25,206.76,54130.8372,206.25,207.03,206.25,206.76,54130.8372
2015-10-20 11:00:00,206.67,206.87,205.85,206.39,15703.2414,206.67,206.87,205.85,206.39,15703.2414
2015-10-20 11:30:00,206.5,206.68,205.98,206.27,7513.902,206.5,206.68,205.98,206.27,7513.902
2015-10-20 12:00:00,206.1,206.4,205.24,205.76,15653.5104,206.1,206.4,205.24,205.76,15653.5104
2015-10-20 12:30:00,205.92,205.99,204.86,205.1,37991.7714,205.92,205.99,204.86,205.1,37991.7714
2015-10-20 13:00:00,205.28,205.74,204.74,205.3,55662.552,205.28,205.74,204.74,205.3,55662.552
2015-10-20 13:30:00,205.13,205.35,204.79,204.98,38915.8638,205.13,205.35,204.79,204.98,38915.8638
2015-10-20 14:00:00,205.02,205.2,204.2,205.08,33152.493,205.02,205.2,204.2,205.08,33152.493
2015-10-20 14:30:00,205.08,205.37,204.6,205.37,22462.1364,205.08,205.37,204.6,205.37,22462.1364
2015-10-20 15:00:00,205.35,205.49,204.68,204.78,44681.9472,205.35,205.49,204.68,204.78,44681.9472
2015-10-20 15:30:00,204.89,205.25,204.49,205.23,56517.021,204.89,205.25,204.49,205.23,56517.021
2015-10-21 09:30:00,205.64,206.33,204.42,204.79,18291.966,205.64,206.33,204.42,204.79,18291.966
2015-10-21 10:00:00,204.61,205.04,203.58,203.8,34023.2376,204.61,205.04,203.58,203.8,34023.2376
2015-10-21 10:30:00,203.64,204.29,202.07,202.07,63657.4884,203.64,204.29,202.07,202.07,63657.4884
2015-10-21 11:00:00,202.07,202.55,201.08,201.9,63491.1156,202.07,202.55,201.08,201.9,63491.1156
2015-10-21 11:30:00,201.89,202.38,201.64,201.64,85613.2728,201.89,202.38,201.64,201.64,85613.2728
2015-10-21 12:00:00,201.64,201.68,200.59,200.95,35828.925,201.64,201.68,200.59,200.95,35828.925
2015-10-21 12:30:00,201.07,201.32,199.19,199.62,65598.8058,201.07,201.32,199.19,199.62,65598.8058
2015-10-21 13:00:00,199.62,199.68,197.16,198.51,148323.1596,199.62,199.68,197.16,198.51,148323.1596
2015-10-21 13:30:00,198.51,199.0,197.19,197.19,142121.2518,198.51,199.0,197.19,197.19,142121.2518
2015-10-21 14:00:00,197.19,197.79,196.01,196.17,178038.7884,197.19,197.79,196.01,196.17,178038.7884
2015-10-21 14:30:00,196.17,197.77,196.07,197.04,177366.9678,196.17,197.77,196.07,197.04,177366.9678
2015-10-21 15:00:00,197.02,197.22,195.38,195.83,198787.4658,197.02,197.22,195.38,195.83,198787.4658
2015-10-21 15:30:00,195.83,195.85,193.63,193.99,534558.519,195.83,195.85,193.63,193.99,534558.519
2015-10-22 09:30:00,195.74,198.13,194.82,197.74,110056.5114,195.74,198.13,194.82,197.74,110056.5114
2015-10-22 10:00:00,198.03,199.2,197.12,199.13,156796.4178,198.03,199.2,197.12,199.13,156796.4178
2015-10-22 10:30:00,199.15,199.86,198.88,198.96,98654.5494,199.15,199.86,198.88,198.96,98654.5494
2015-10-22 11:00:00,198.97,199.64,198.18,198.33,98607.531,198.97,199.64,198.18,198.33,98607.531
2015-10-22 11:30:00,198.48,198.66,197.89,198.19,119900.5368,198.48,198.66,197.89,198.19,119900.5368
2015-10-22 12:00:00,198.3,198.35,197.58,197.92,58857.9948,198.3,198.35,197.58,197.92,58857.9948
2015-10-22 12:30:00,197.85,198.16,197.74,198.14,39037.0266,197.85,198.16,197.74,198.14,39037.0266
2015-10-22 13:00:00,198.01,198.06,196.77,196.87,47319.4986,198.01,198.06,196.77,196.87,47319.4986
2015-10-22 13:30:00,196.97,197.19,196.74,196.93,43566.1644,196.97,197.19,196.74,196.93,43566.1644
2015-10-22 14:00:00,196.95,197.62,196.66,196.91,116463.6726,196.95,197.62,196.66,196.91,116463.6726
2015-10-22 14:30:00,196.93,197.57,196.6,197.1,67388.2176,196.93,197.57,196.6,197.1,67388.2176
2015-10-22 15:00:00,197.18,197.21,196.24,197.01,92843.256,197.18,197.21,196.24,197.01,92843.256
2015-10-22 15:30:00,196.97,197.28,196.59,197.28,206873.7264,196.97,197.28,196.59,197.28,206873.7264
2015-10-23 09:30:00,199.07,200.8,197.79,199.16,131352.2298,199.07,200.8,197.79,199.16,131352.2298
2015-10-23 10:00:00,199.07,199.16,196.57,197.74,70815.1356,199.07,199.16,196.57,197.74,70815.1356
2015-10-23 10:30:00,197.67,198.51,197.6,198.14,66516.5688,197.67,198.51,197.6,198.14,66516.5688
2015-10-23 11:00:00,198.15,199.27,198.04,198.83,76355.169,198.15,199.27,198.04,198.83,76355.169
2015-10-23 11:30:00,198.85,199.35,198.55,198.78,73481.6214,198.85,199.35,198.55,198.78,73481.6214
2015-10-23 12:00:00,198.97,199.77,198.82,199.51,39367.0596,198.97,199.77,198.82,199.51,39367.0596
2015-10-23 12:30:00,199.47,200.31,198.83,199.46,110797.0512,199.47,200.31,198.83,199.46,110797.0512
2015-10-23 13:00:00,199.31,200.41,199.17,200.41,51089.1084,199.31,200.41,199.17,200.41,51089.1084
2015-10-23 13:30:00,200.54,200.9,200.12,200.25,61856.322,200.54,200.9,200.12,200.25,61856.322
2015-10-23 14:00:00,200.3,201.24,200.14,201.04,56629.1418,200.3,201.24,200.14,201.04,56629.1418
2015-10-23 14:30:00,201.04,201.96,201.04,201.08,46749.8526,201.04,201.96,201.04,201.08,46749.8526
2015-10-23 15:00:00,201.09,201.67,201.03,201.5,57955.6032,201.09,201.67,201.03,201.5,57955.6032
2015-10-23 15:30:00,201.55,202.39,201.28,202.39,134014.1946,201.55,202.39,201.28,202.39,134014.1946
2015-10-26 09:30:00,202.39,203.0,201.46,202.52,51643.383,202.39,203.0,201.46,202.52,51643.383
2015-10-26 10:00:00,202.43,204.06,202.26,203.57,87275.1924,202.43,204.06,202.26,203.57,87275.1924
2015-10-26 10:30:00,203.74,204.78,203.63,203.63,46254.351,203.74,204.78,203.63,203.63,46254.351
2015-10-26 11:00:00,203.62,204.08,202.99,202.99,54736.6512,203.62,204.08,202.99,202.99,54736.6512
2015-10-26 11:30:00,202.91,202.91,202.01,202.07,36639.0882,202.91,202.91,202.01,202.07,36639.0882
2015-10-26 12:00:00,201.98,203.77,201.98,203.77,66065.373,201.98,203.77,201.98,203.77,66065.373
2015-10-26 12:30:00,203.55,203.77,203.1,203.49,50371.1736,203.55,203.77,203.1,203.49,50371.1736
2015-10-26 13:00:00,203.42,203.48,202.72,202.91,33383.064,203.42,203.48,202.72,202.91,33383.064
2015-10-26 13:30:00,202.9,203.16,202.81,203.02,41522.6724,202.9,203.16,202.81,203.02,41522.6724
2015-10-26 14:00:00,203.01,203.16,202.92,202.99,46641.3486,203.01,203.16,202.92,202.99,46641.3486
2015-10-26 14:30:00,203.0,203.67,202.93,203.58,65999.3664,203.0,203.67,202.93,203.58,65999.3664
2015-10-26 15:00:00,203.62,203.96,203.25,203.87,51718.4316,203.62,203.96,203.25,203.87,51718.4316
2015-10-26 15:30:00,203.95,204.08,202.68,203.51,103661.1048,203.95,204.08,202.68,203.51,103661.1048
2015-10-27 09:30:00,203.38,205.15,202.6,203.24,99309.1902,203.38,205.15,202.6,203.24,99309.1902
2015-10-27 10:00:00,203.36,203.37,200.34,200.6,66349.2918,203.36,203.37,200.34,200.6,66349.2918
2015-10-27 10:30:00,200.72,202.59,200.58,202.27,74797.2324,200.72,202.59,200.58,202.27,74797.2324
2015-10-27 11:00:00,202.2,202.88,201.42,201.43,40812.8754,202.2,202.88,201.42,201.43,40812.8754
2015-10-27 11:30:00,201.73,202.81,201.4,201.97,42053.4378,201.73,202.81,201.4,201.97,42053.4378
2015-10-27 12:00:00,201.77,202.67,201.54,202.01,24299.4708,201.77,202.67,201.54,202.01,24299.4708
2015-10-27 12:30:00,202.0,202.43,201.68,201.7,37319.0466,202.0,202.43,201.68,201.7,37319.0466
2015-10-27 13:00:00,201.66,201.73,200.94,201.29,41042.5422,201.66,201.73,200.94,201.29,41042.5422
2015-10-27 13:30:00,201.31,201.8,200.94,201.69,44735.295,201.31,201.8,200.94,201.69,44735.295
2015-10-27 14:00:00,201.8,201.84,201.05,201.53,38889.642,201.8,201.84,201.05,201.53,38889.642
2015-10-27 14:30:00,201.52,201.52,200.54,201.01,58065.9156,201.52,201.52,200.54,201.01,58065.9156
2015-10-27 15:00:00,201.03,201.22,200.33,200.4,94395.7674,201.03,201.22,200.33,200.4,94395.7674
2015-10-27 15:30:00,200.35,200.72,199.87,200.35,204541.7946,200.35,200.72,199.87,200.35,204541.7946
2015-10-28 09:30:00,200.0,201.59,198.12,200.98,182825.6232,200.0,201.59,198.12,200.98,182825.6232
2015-10-28 10:00:00,200.97,201.54,199.23,199.9,215651.7,200.97,201.54,199.23,199.9,215651.7
2015-10-28 10:30:00,200.0,201.96,199.03,201.96,189438.942,200.0,201.96,199.03,201.96,189438.942
2015-10-28 11:00:00,201.69,201.69,200.8,201.23,77623.7616,201.69,201.69,200.8,201.23,77623.7616
2015-10-28 11:30:00,201.27,202.53,200.7,202.53,152524.0728,201.27,202.53,200.7,202.53,152524.0728
2015-10-28 12:00:00,202.52,202.76,202.11,202.53,70486.0068,202.52,202.76,202.11,202.53,70486.0068
2015-10-28 12:30:00,202.58,202.75,202.11,202.32,47508.4764,202.58,202.75,202.11,202.32,47508.4764
2015-10-28 13:00:00,202.38,203.07,202.17,202.6,102516.3876,202.38,203.07,202.17,202.6,102516.3876
2015-10-28 13:30:00,202.65,203.25,202.65,202.91,129289.7496,202.65,203.25,202.65,202.91,129289.7496
2015-10-28 14:00:00,202.83,203.27,200.41,201.91,189811.4724,202.83,203.27,200.41,201.91,189811.4724
2015-10-28 14:30:00,201.9,203.35,201.58,203.21,118790.1792,201.9,203.35,201.58,203.21,118790.1792
2015-10-28 15:00:00,203.21,203.65,202.39,203.44,211495.9968,203.21,203.65,202.39,203.44,211495.9968
2015-10-28 15:30:00,203.53,204.53,203.42,203.62,502416.9216,203.53,204.53,203.42,203.62,502416.9216
2015-10-29 09:30:00,202.41,210.12,202.41,208.89,186010.2156,202.41,210.12,202.41,208.89,186010.2156
2015-10-29 10:00:00,208.65,209.47,206.81,206.81,157891.404,208.65,209.47,206.81,206.81,157891.404
2015-10-29 10:30:00,206.98,207.98,206.1,207.82,153514.1718,206.98,207.98,206.1,207.82,153514.1718
2015-10-29 11:00:00,207.35,208.5,206.56,208.47,45938.7852,207.35,208.5,206.56,208.47,45938.7852
2015-10-29 11:30:00,208.29,211.23,207.94,209.08,98185.2696,208.29,211.23,207.94,209.08,98185.2696
2015-10-29 12:00:00,209.17,210.13,209.17,209.62,63003.7518,209.17,210.13,209.17,209.62,63003.7518
2015-10-29 12:30:00,209.68,210.52,209.62,210.52,80706.1794,209.68,210.52,209.62,210.52,80706.1794
2015-10-29 13:00:00,210.55,210.97,210.01,210.08,134342.4192,210.55,210.97,210.01,210.08,134342.4192
2015-10-29 13:30:00,210.1,212.97,210.02,212.63,154298.1132,210.1,212.97,210.02,212.63,154298.1132
2015-10-29 14:00:00,212.63,214.1,211.88,212.4,230856.7272,212.63,214.1,211.88,212.4,230856.7272
2015-10-29 14:30:00,212.33,214.37,212.31,213.93,302572.446,212.33,214.37,212.31,213.93,302572.446
2015-10-29 15:00:00,213.92,215.12,213.69,215.07,250533.0234,213.92,215.12,213.69,215.07,250533.0234
2015-10-29 15:30:00,215.06,215.57,213.43,213.65,528426.2346,215.06,215.57,213.43,213.65,528426.2346
2015-10-30 09:30:00,213.66,215.02,211.05,212.39,183433.2456,213.66,215.02,211.05,212.39,183433.2456
2015-10-30 10:00:00,212.72,212.72,211.88,212.24,151694.0172,212.72,212.72,211.88,212.24,151694.0172
2015-10-30 10:30:00,212.28,213.17,211.78,212.21,117621.9528,212.28,213.17,211.78,212.21,117621.9528
2015-10-30 11:00:00,212.21,212.41,211.35,211.4,116705.9982,212.21,212.41,211.35,211.4,116705.9982
2015-10-30 11:30:00,211.51,212.41,211.38,211.79,69579.0942,211.51,212.41,211.38,211.79,69579.0942
2015-10-30 12:00:00,211.79,212.08,211.52,211.82,68576.3364,211.79,212.08,211.52,211.82,68576.3364
2015-10-30 12:30:00,211.75,213.08,211.75,212.82,94131.741,211.75,213.08,211.75,212.82,94131.741
2015-10-30 13:00:00,212.87,213.07,211.82,212.36,79838.1474,212.87,213.07,211.82,212.36,79838.1474
2015-10-30 13:30:00,212.41,212.5,211.56,211.67,67242.6414,212.41,212.5,211.56,211.67,67242.6414
2015-10-30 14:00:00,211.67,211.87,211.17,211.23,60493.6926,211.67,211.87,211.17,211.23,60493.6926
2015-10-30 14:30:00,211.17,211.28,210.57,210.75,119364.3462,211.17,211.28,210.57,210.75,119364.3462
2015-10-30 15:00:00,210.78,211.31,210.12,210.37,174214.0224,210.78,211.31,210.12,210.37,174214.0224
2015-10-30 15:30:00,210.38,211.34,210.34,211.17,417706.9446,210.38,211.34,210.34,211.17,417706.9446
2015-11-02 09:30:00,213.71,214.15,212.32,212.82,101537.139,213.71,214.15,212.32,212.82,101537.139
2015-11-02 10:00:00,212.83,213.07,210.32,211.5,209771.6874,212.83,213.07,210.32,211.5,209771.6874
2015-11-02 10:30:00,211.45,211.52,210.36,211.07,80953.9302,211.45,211.52,210.36,211.07,80953.9302
2015-11-02 11:00:00,211.11,211.73,209.64,209.73,148405.4418,211.11,211.73,209.64,209.73,148405.4418
2015-11-02 11:30:00,209.63,210.44,209.48,209.83,81944.0292,209.63,210.44,209.48,209.83,81944.0292
2015-11-02 12:00:00,209.84,210.37,209.47,209.53,30673.1766,209.84,210.37,209.47,209.53,30673.1766
2015-11-02 12:30:00,209.54,209.74,208.38,208.68,108216.4644,209.54,209.74,208.38,208.68,108216.4644
2015-11-02 13:00:00,208.74,209.0,208.38,208.62,62699.0364,208.74,209.0,208.38,208.62,62699.0364
2015-11-02 13:30:00,208.62,208.66,207.84,208.08,120312.852,208.62,208.66,207.84,208.08,120312.852
2015-11-02 14:00:00,208.1,208.47,208.0,208.0,65118.6756,208.1,208.47,208.0,208.0,65118.6756
2015-11-02 14:30:00,208.01,208.75,207.31,208.64,162864.504,208.01,208.75,207.31,208.64,162864.504
2015-11-02 15:00:00,208.7,209.02,206.72,207.22,127355.6658,208.7,209.02,206.72,207.22,127355.6658
2015-11-02 15:30:00,207.27,207.73,206.13,207.19,272052.0792,207.27,207.73,206.13,207.19,272052.0792
2015-11-03 09:30:00,205.95,207.09,204.34,207.09,140426.781,205.95,207.09,204.34,207.09,140426.781
2015-11-03 10:00:00,206.95,206.96,205.49,205.91,167391.8334,206.95,206.96,205.49,205.91,167391.8334
2015-11-03 10:30:00,205.91,207.48,205.8,206.9,227374.653,205.91,207.48,205.8,206.9,227374.653
2015-11-03 11:00:00,206.83,208.58,206.67,207.62,75749.355,206.83,208.58,206.67,207.62,75749.355
2015-11-03 11:30:00,207.71,208.2,207.56,207.56,99187.1232,207.71,208.2,207.56,207.56,99187.1232
2015-11-03 12:00:00,207.55,207.77,206.96,207.52,121912.3818,207.55,207.77,206.96,207.52,121912.3818
2015-11-03 12:30:00,207.42,207.7,207.09,207.37,169391.0196,207.42,207.7,207.09,207.37,169391.0196
2015-11-03 13:00:00,207.37,208.18,207.16,208.05,106665.7614,207.37,208.18,207.16,208.05,106665.7614
2015-11-03 13:30:00,208.03,209.04,207.96,208.32,146132.283,208.03,209.04,207.96,208.32,146132.283
2015-11-03 14:00:00,208.28,209.0,208.23,209.0,65899.9044,208.28,209.0,208.23,209.0,65899.9044
2015-11-03 14:30:00,208.99,209.4,208.5,209.0,94969.9344,208.99,209.4,208.5,209.0,94969.9344
2015-11-03 15:00:00,208.99,209.51,208.2,209.3,169623.399,208.99,209.51,208.2,209.3,169623.399
2015-11-03 15:30:00,209.23,209.54,208.87,209.43,217345.2666,209.23,209.54,208.87,209.43,217345.2666
2015-11-04 09:30:00,208.97,211.48,208.23,211.15,127208.2812,208.97,211.48,208.23,211.15,127208.2812
2015-11-04 10:00:00,211.07,211.65,210.48,211.35,35605.5876,211.07,211.65,210.48,211.35,35605.5876
2015-11-04 10:30:00,211.51,211.7,209.58,210.25,58905.9174,211.51,211.7,209.58,210.25,58905.9174
2015-11-04 11:00:00,210.14,210.68,209.99,210.13,127899.9942,210.14,210.68,209.99,210.13,127899.9942
2015-11-04 11:30:00,210.12,210.64,210.04,210.13,46166.6436,210.12,210.64,210.04,210.13,46166.6436
2015-11-04 12:00:00,210.13,210.35,210.04,210.24,52967.1318,210.13,210.35,210.04,210.24,52967.1318
2015-11-04 12:30:00,210.25,210.37,210.09,210.34,86093.403,210.25,210.37,210.09,210.34,86093.403
2015-11-04 13:00:00,210.33,210.45,210.09,210.22,103893.4842,210.33,210.45,210.09,210.22,103893.4842
2015-11-04 13:30:00,210.24,210.36,209.95,210.27,113644.377,210.24,210.36,209.95,210.27,113644.377
2015-11-04 14:00:00,210.29,210.29,210.08,210.21,65446.9002,210.29,210.29,210.08,210.21,65446.9002
2015-11-04 14:30:00,210.17,210.41,210.05,210.17,49402.7754,210.17,210.41,210.05,210.17,49402.7754
2015-11-04 15:00:00,210.17,210.87,210.02,210.48,88376.508,210.17,210.87,210.02,210.48,88376.508
2015-11-04 15:30:00,210.52,210.53,209.72,210.23,217970.973,210.52,210.53,209.72,210.23,217970.973
2015-11-05 09:30:00,209.91,210.73,208.21,210.48,65986.7076,209.91,210.73,208.21,210.48,65986.7076
2015-11-05 10:00:00,210.94,211.5,208.26,208.69,158917.671,210.94,211.5,208.26,208.69,158917.671
2015-11-05 10:30:00,208.63,209.1,206.98,207.22,149079.975,208.63,209.1,206.98,207.22,149079.975
2015-11-05 11:00:00,207.1,209.25,207.1,208.91,121171.842,207.1,209.25,207.1,208.91,121171.842
2015-11-05 11:30:00,208.9,210.31,208.84,210.19,147305.0304,208.9,210.31,208.84,210.19,147305.0304
2015-11-05 12:00:00,210.16,211.4,210.16,210.48,48200.1894,210.16,211.4,210.16,210.48,48200.1894
2015-11-05 12:30:00,210.35,210.64,210.11,210.55,14941.0008,210.35,210.64,210.11,210.55,14941.0008
2015-11-05 13:00:00,210.44,210.67,209.08,209.19,110439.8922,210.44,210.67,209.08,209.19,110439.8922
2015-11-05 13:30:00,209.14,209.39,208.62,208.99,17169.8538,209.14,209.39,208.62,208.99,17169.8538
2015-11-05 14:00:00,209.11,209.44,208.83,209.2,41650.1646,209.11,209.44,208.83,209.2,41650.1646
2015-11-05 14:30:00,209.28,209.8,209.04,209.68,25664.8128,209.28,209.8,209.04,209.68,25664.8128
2015-11-05 15:00:00,209.85,209.85,209.11,209.58,31705.773,209.85,209.85,209.11,209.58,31705.773
2015-11-05 15:30:00,209.58,209.73,208.97,209.27,171951.714,209.58,209.73,208.97,209.27,171951.714
2015-11-06 09:30:00,208.98,210.36,208.26,209.36,75271.0332,208.98,210.36,208.26,209.36,75271.0332
2015-11-06 10:00:00,209.12,209.7,207.58,209.67,113137.1208,209.12,209.7,207.58,209.67,113137.1208
2015-11-06 10:30:00,209.67,210.42,209.61,209.8,53591.0298,209.67,210.42,209.61,209.8,53591.0298
2015-11-06 11:00:00,209.84,210.23,209.62,209.89,227574.4812,209.84,210.23,209.62,209.89,227574.4812
2015-11-06 11:30:00,210.05,210.43,209.71,209.8,78145.485,210.05,210.43,209.71,209.8,78145.485
2015-11-06 12:00:00,209.85,210.35,209.7,210.09,48993.1728,209.85,210.35,209.7,210.09,48993.1728
2015-11-06 12:30:00,210.01,210.56,209.91,210.24,106892.7156,210.01,210.56,209.91,210.24,106892.7156
2015-11-06 13:00:00,210.13,210.2,209.05,209.15,62543.514,210.13,210.2,209.05,209.15,62543.514
2015-11-06 13:30:00,209.17,209.19,207.93,208.74,30303.3588,209.17,209.19,207.93,208.74,30303.3588
2015-11-06 14:00:00,208.84,210.12,208.38,209.82,143054.3862,208.84,210.12,208.38,209.82,143054.3862
2015-11-06 14:30:00,209.84,209.96,209.3,209.8,89037.4782,209.84,209.96,209.3,209.8,89037.4782
2015-11-06 15:00:00,209.71,210.29,209.68,209.88,57742.212,209.71,210.29,209.68,209.88,57742.212
2015-11-06 15:30:00,209.89,210.64,209.79,210.63,153185.043,209.89,210.64,209.79,210.63,153185.043
2015-11-09 09:30:00,209.12,212.12,208.78,210.3,124131.2886,209.12,212.12,208.78,210.3,124131.2886
2015-11-09 10:00:00,210.45,210.83,209.8,210.09,132152.4468,210.45,210.83,209.8,210.09,132152.4468
2015-11-09 10:30:00,209.95,210.47,209.93,210.47,67236.312,209.95,210.47,209.93,210.47,67236.312
2015-11-09 11:00:00,210.25,210.41,207.61,207.91,109332.2472,210.25,210.41,207.61,207.91,109332.2472
2015-11-09 11:30:00,207.84,208.8,207.7,207.92,75399.4296,207.84,208.8,207.7,207.92,75399.4296
2015-11-09 12:00:00,207.92,208.68,207.81,208.25,38400.4698,207.92,208.68,207.81,208.25,38400.4698
2015-11-09 12:30:00,208.15,208.64,208.03,208.2,35606.4918,208.15,208.64,208.03,208.2,35606.4918
2015-11-09 13:00:00,208.26,208.85,208.03,208.55,38310.0498,208.26,208.85,208.03,208.55,38310.0498
2015-11-09 13:30:00,208.63,209.06,208.26,208.54,19155.477,208.63,209.06,208.26,208.54,19155.477
2015-11-09 14:00:00,208.47,208.89,208.36,208.8,19649.1702,208.47,208.89,208.36,208.8,19649.1702
2015-11-09 14:30:00,208.71,209.0,208.67,208.87,31987.8834,208.71,209.0,208.67,208.87,31987.8834
2015-11-09 15:00:00,208.86,209.59,208.78,209.43,34175.1432,208.86,209.59,208.78,209.43,34175.1432
2015-11-09 15:30:00,209.52,210.35,209.39,210.31,72641.6196,209.52,210.35,209.39,210.31,72641.6196
2015-11-10 09:30:00,209.87,211.34,209.83,210.41,36444.6852,209.87,211.34,209.83,210.41,36444.6852
2015-11-10 10:00:00,210.63,210.63,208.65,208.95,42166.4628,210.63,210.63,208.65,208.95,42166.4628
2015-11-10 10:30:00,208.98,210.48,208.98,210.4,21565.17,208.98,210.48,208.98,210.4,21565.17
2015-11-10 11:00:00,210.44,210.85,210.02,210.23,26881.866,210.44,210.85,210.02,210.23,26881.866
2015-11-10 11:30:00,210.34,210.57,209.99,210.2,29978.751,210.34,210.57,209.99,210.2,29978.751
2015-11-10 12:00:00,210.21,211.46,210.09,210.9,34699.5792,210.21,211.46,210.09,210.9,34699.5792
2015-11-10 12:30:00,210.81,210.85,210.15,210.31,13921.0632,210.81,210.85,210.15,210.31,13921.0632
2015-11-10 13:00:00,210.31,210.68,210.03,210.36,21532.6188,210.31,210.68,210.03,210.36,21532.6188
2015-11-10 13:30:00,210.37,210.58,209.94,210.05,89853.9708,210.37,210.58,209.94,210.05,89853.9708
2015-11-10 14:00:00,210.06,211.02,210.03,210.97,20381.5722,210.06,211.02,210.03,210.97,20381.5722
2015-11-10 14:30:00,210.97,212.14,210.77,211.58,43128.5316,210.97,212.14,210.77,211.58,43128.5316
2015-11-10 15:00:00,211.55,211.69,211.2,211.29,57796.464,211.55,211.69,211.2,211.29,57796.464
2015-11-10 15:30:00,211.34,211.46,209.54,210.98,65132.2386,211.34,211.46,209.54,210.98,65132.2386
2015-11-11 09:30:00,213.28,213.28,209.94,212.22,45056.286,213.28,213.28,209.94,212.22,45056.286
2015-11-11 10:00:00,212.34,212.57,210.78,211.06,77103.8466,212.34,212.57,210.78,211.06,77103.8466
2015-11-11 10:30:00,210.97,211.42,210.13,211.0,33776.391,210.97,211.42,210.13,211.0,33776.391
2015-11-11 11:00:00,210.85,211.5,210.81,210.99,38266.6482,210.85,211.5,210.81,210.99,38266.6482
2015-11-11 11:30:00,211.06,211.23,210.33,210.37,18310.9542,211.06,211.23,210.33,210.37,18310.9542
2015-11-11 12:00:00,210.43,211.48,210.32,211.47,41406.0306,210.43,211.48,210.32,211.47,41406.0306
2015-11-11 12:30:00,211.39,212.45,210.76,210.9,70239.1602,211.39,212.45,210.76,210.9,70239.1602
2015-11-11 13:00:00,210.96,211.32,210.86,211.11,48596.229,210.96,211.32,210.86,211.11,48596.229
2015-11-11 13:30:00,211.09,211.17,210.61,210.85,27383.697,211.09,211.17,210.61,210.85,27383.697
2015-11-11 14:00:00,210.94,211.46,210.74,211.3,28374.7002,210.94,211.46,210.74,211.3,28374.7002
2015-11-11 14:30:00,211.35,211.61,210.96,211.21,28636.014,211.35,211.61,210.96,211.21,28636.014
2015-11-11 15:00:00,211.11,211.63,211.1,211.54,33432.795,211.11,211.63,211.1,211.54,33432.795
2015-11-11 15:30:00,211.59,212.76,211.36,211.46,128669.4684,211.59,212.76,211.36,211.46,128669.4684
2015-11-12 09:30:00,211.2,211.6,208.54,210.15,51439.938,211.2,211.6,208.54,210.15,51439.938
2015-11-12 10:00:00,209.98,211.35,209.98,210.94,57555.9468,209.98,211.35,209.98,210.94,57555.9468
2015-11-12 10:30:00,210.77,211.57,210.6,211.5,27640.4898,210.77,211.57,210.6,211.5,27640.4898
2015-11-12 11:00:00,211.51,212.05,211.05,211.06,30995.0718,211.51,212.05,211.05,211.06,30995.0718
2015-11-12 11:30:00,210.93,211.56,210.41,211.56,38316.3792,210.93,211.56,210.41,211.56,38316.3792
2015-11-12 12:00:00,211.47,211.76,210.66,210.93,51829.6482,211.47,211.76,210.66,210.93,51829.6482
2015-11-12 12:30:00,210.98,211.58,210.65,211.26,15475.383,210.98,211.58,210.65,211.26,15475.383
2015-11-12 13:00:00,211.17,211.7,210.95,211.69,15551.3358,211.17,211.7,210.95,211.69,15551.3358
2015-11-12 13:30:00,211.7,211.8,210.92,211.52,15023.283,211.7,211.8,210.92,211.52,15023.283
2015-11-12 14:00:00,211.48,211.87,211.16,211.72,34130.8374,211.48,211.87,211.16,211.72,34130.8374
2015-11-12 14:30:00,211.7,211.93,211.23,211.6,78090.3288,211.7,211.93,211.23,211.6,78090.3288
2015-11-12 15:00:00,211.59,212.7,211.54,212.04,47963.289,211.59,212.7,211.54,212.04,47963.289
2015-11-12 15:30:00,211.98,212.43,211.82,212.41,140503.638,211.98,212.43,211.82,212.41,140503.638
2015-11-13 09:30:00,210.35,214.11,209.44,209.79,96224.964,210.35,214.11,209.44,209.79,96224.964
2015-11-13 10:00:00,209.79,210.51,208.52,209.02,106236.2664,209.79,210.51,208.52,209.02,106236.2664
2015-11-13 10:30:00,209.1,209.57,207.97,209.57,90089.0628,209.1,209.57,207.97,209.57,90089.0628
2015-11-13 11:00:00,209.37,209.51,207.8,208.8,40358.967,209.37,209.51,207.8,208.8,40358.967
2015-11-13 11:30:00,208.8,210.16,208.62,208.78,127809.5742,208.8,210.16,208.62,208.78,127809.5742
2015-11-13 12:00:00,208.86,209.3,208.11,208.11,20525.34,208.86,209.3,208.11,208.11,20525.34
2015-11-13 12:30:00,208.07,208.2,206.91,207.39,46890.9078,208.07,208.2,206.91,207.39,46890.9078
2015-11-13 13:00:00,207.5,207.51,206.4,207.22,47843.0304,207.5,207.51,206.4,207.22,47843.0304
2015-11-13 13:30:00,207.28,207.65,206.79,206.95,38933.0436,207.28,207.65,206.79,206.95,38933.0436
2015-11-13 14:00:00,206.95,207.37,206.68,207.31,67403.589,206.95,207.37,206.68,207.31,67403.589
2015-11-13 14:30:00,207.35,209.2,207.11,207.37,163980.2868,207.35,209.2,207.11,207.37,163980.2868
2015-11-13 15:00:00,207.4,208.66,207.35,207.6,113581.9872,207.4,208.66,207.35,207.6,113581.9872
2015-11-13 15:30:00,207.64,207.9,205.5,206.27,285680.1816,207.64,207.9,205.5,206.27,285680.1816
2015-11-16 09:30:00,206.19,206.41,203.8,204.84,55082.9598,206.19,206.41,203.8,204.84,55082.9598
2015-11-16 10:00:00,204.86,205.92,204.6,205.55,47550.0696,204.86,205.92,204.6,205.55,47550.0696
2015-11-16 10:30:00,205.45,205.62,203.94,204.14,19846.2858,205.45,205.62,203.94,204.14,19846.2858
2015-11-16 11:00:00,204.05,204.74,203.94,203.99,70043.853,204.05,204.74,203.94,203.99,70043.853
2015-11-16 11:30:00,204.16,204.56,202.46,202.67,71057.4612,204.16,204.56,202.46,202.67,71057.4612
2015-11-16 12:00:00,202.67,204.82,202.62,204.29,78860.7072,202.67,204.82,202.62,204.29,78860.7072
2015-11-16 12:30:00,204.35,204.99,203.72,203.76,27135.042,204.35,204.99,203.72,203.76,27135.042
2015-11-16 13:00:00,203.89,204.79,203.66,204.48,38320.9002,203.89,204.79,203.66,204.48,38320.9002
2015-11-16 13:30:00,204.49,204.68,203.85,204.21,36177.9462,204.49,204.68,203.85,204.21,36177.9462
2015-11-16 14:00:00,204.22,204.35,203.85,203.88,27522.0396,204.22,204.35,203.85,203.88,27522.0396
2015-11-16 14:30:00,203.98,205.07,203.98,204.48,48320.448,203.98,205.07,203.98,204.48,48320.448
2015-11-16 15:00:00,204.56,206.12,204.45,205.85,54643.5186,204.56,206.12,204.45,205.85,54643.5186
2015-11-16 15:30:00,205.75,206.33,205.04,205.35,159618.426,205.75,206.33,205.04,205.35,159618.426
2015-11-17 09:30:00,205.96,206.75,204.05,204.6,32121.705,205.96,206.75,204.05,204.6,32121.705
2015-11-17 10:00:00,204.6,206.37,204.49,205.77,38922.1932,204.6,206.37,204.49,205.77,38922.1932
2015-11-17 10:30:00,205.7,206.04,204.83,205.15,70474.2522,205.7,206.04,204.83,205.15,70474.2522
2015-11-17 11:00:00,205.16,205.81,205.15,205.64,119692.5708,205.16,205.81,205.15,205.64,119692.5708
2015-11-17 11:30:00,205.73,205.92,205.34,205.52,45932.4558,205.73,205.92,205.34,205.52,45932.4558
2015-11-17 12:00:00,205.57,206.04,205.33,205.71,44012.8392,205.57,206.04,205.33,205.71,44012.8392
2015-11-17 12:30:00,205.74,206.36,205.37,205.99,48369.2748,205.74,206.36,205.37,205.99,48369.2748
2015-11-17 13:00:00,206.02,206.65,205.78,205.87,32033.0934,206.02,206.65,205.78,205.87,32033.0934
2015-11-17 13:30:00,205.95,205.98,205.26,205.39,25431.5292,205.95,205.98,205.26,205.39,25431.5292
2015-11-17 14:00:00,205.32,205.72,204.87,204.95,31605.4068,205.32,205.72,204.87,204.95,31605.4068
2015-11-17 14:30:00,204.86,204.86,204.16,204.46,43866.3588,204.86,204.86,204.16,204.46,43866.3588
2015-11-17 15:00:00,204.42,204.71,203.96,204.05,94084.7226,204.42,204.71,203.96,204.05,94084.7226
2015-11-17 15:30:00,204.09,204.47,203.87,204.24,72683.2128,204.09,204.47,203.87,204.24,72683.2128
2015-11-18 09:30:00,205.14,205.26,203.62,204.07,36660.789,205.14,205.26,203.62,204.07,36660.789
2015-11-18 10:00:00,204.05,205.14,204.05,204.58,41325.5568,204.05,205.14,204.05,204.58,41325.5568
2015-11-18 10:30:00,204.71,205.39,204.58,205.03,37553.2344,204.71,205.39,204.58,205.03,37553.2344
2015-11-18 11:00:00,205.01,205.28,204.67,205.28,41897.0112,205.01,205.28,204.67,205.28,41897.0112
2015-11-18 11:30:00,205.33,206.15,204.94,205.87,34450.02,205.33,206.15,204.94,205.87,34450.02
2015-11-18 12:00:00,205.82,206.1,205.44,205.97,47915.3664,205.82,206.1,205.44,205.97,47915.3664
2015-11-18 12:30:00,205.97,206.09,205.51,205.63,44087.8878,205.97,206.09,205.51,205.63,44087.8878
2015-11-18 13:00:00,205.6,206.07,205.23,205.86,23553.5058,205.6,206.07,205.23,205.86,23553.5058
2015-11-18 13:30:00,205.88,206.29,205.61,205.75,21230.616,205.88,206.29,205.61,205.75,21230.616
2015-11-18 14:00:00,205.71,207.06,205.49,206.59,37582.1688,205.71,207.06,205.49,206.59,37582.1688
2015-11-18 14:30:00,206.5,206.74,206.25,206.72,34209.5028,206.5,206.74,206.25,206.72,34209.5028
2015-11-18 15:00:00,206.72,206.96,206.35,206.9,75304.4886,206.72,206.96,206.35,206.9,75304.4886
2015-11-18 15:30:00,206.89,207.79,206.81,207.53,88758.9846,206.89,207.79,206.81,207.53,88758.9846
2015-11-19 09:30:00,208.88,208.88,206.31,207.65,38238.618,208.88,208.88,206.31,207.65,38238.618
2015-11-19 10:00:00,207.64,208.47,206.61,206.62,76589.3568,207.64,208.47,206.61,206.62,76589.3568
2015-11-19 10:30:00,206.9,207.28,206.6,207.09,19668.1584,206.9,207.28,206.6,207.09,19668.1584
2015-11-19 11:00:00,207.1,207.58,206.7,206.99,37828.1112,207.1,207.58,206.7,206.99,37828.1112
2015-11-19 11:30:00,207.11,207.11,205.93,206.25,89224.6476,207.11,207.11,205.93,206.25,89224.6476
2015-11-19 12:00:00,206.18,206.37,205.59,205.83,37164.4284,206.18,206.37,205.59,205.83,37164.4284
2015-11-19 12:30:00,205.82,206.91,205.33,206.91,47967.81,205.82,206.91,205.33,206.91,47967.81
2015-11-19 13:00:00,206.76,206.99,206.33,206.75,39495.456,206.76,206.99,206.33,206.75,39495.456
2015-11-19 13:30:00,206.72,207.34,206.59,207.13,53710.3842,206.72,207.34,206.59,207.13,53710.3842
2015-11-19 14:00:00,207.06,207.29,206.72,207.03,16428.4098,207.06,207.29,206.72,207.03,16428.4098
2015-11-19 14:30:00,206.95,207.11,205.94,206.31,59096.7036,206.95,207.11,205.94,206.31,59096.7036
2015-11-19 15:00:00,206.33,206.41,205.71,205.82,54747.5016,206.33,206.41,205.71,205.82,54747.5016
2015-11-19 15:30:00,205.86,206.2,205.55,205.85,288641.4366,205.86,206.2,205.55,205.85,288641.4366
2015-11-20 09:30:00,208.05,208.05,204.61,206.26,50013.1104,208.05,208.05,204.61,206.26,50013.1104
2015-11-20 10:00:00,206.18,207.34,205.81,207.16,33921.9672,206.18,207.34,205.81,207.16,33921.9672
2015-11-20 10:30:00,207.18,207.55,206.14,206.15,31080.9708,207.18,207.55,206.14,206.15,31080.9708
2015-11-20 11:00:00,206.13,206.92,206.13,206.65,22181.8344,206.13,206.92,206.13,206.65,22181.8344
2015-11-20 11:30:00,206.69,206.82,206.15,206.16,27433.428,206.69,206.82,206.15,206.16,27433.428
2015-11-20 12:00:00,206.15,206.35,205.87,206.29,40901.487,206.15,206.35,205.87,206.29,40901.487
2015-11-20 12:30:00,206.37,206.9,206.18,206.18,40100.3658,206.37,206.9,206.18,206.18,40100.3658
2015-11-20 13:00:00,206.24,206.34,205.37,205.5,20292.0564,206.24,206.34,205.37,205.5,20292.0564
2015-11-20 13:30:00,205.43,205.99,205.31,205.86,13751.0736,205.43,205.99,205.31,205.86,13751.0736
2015-11-20 14:00:00,205.82,206.54,205.81,206.43,17077.6254,205.82,206.54,205.81,206.43,17077.6254
2015-11-20 14:30:00,206.51,206.61,205.67,205.89,35842.488,206.51,206.61,205.67,205.89,35842.488
2015-11-20 15:00:00,205.76,206.79,205.76,206.64,39005.3796,205.76,206.79,205.76,206.64,39005.3796
2015-11-20 15:30:00,206.55,206.82,206.1,206.22,67130.5206,206.55,206.82,206.1,206.22,67130.5206
2015-11-23 09:30:00,205.78,208.11,205.6,207.13,116674.3512,205.78,208.11,205.6,207.13,116674.3512
2015-11-23 10:00:00,207.14,209.43,207.09,208.23,80852.6598,207.14,209.43,207.09,208.23,80852.6598
2015-11-23 10:30:00,208.42,208.87,207.91,208.77,30602.649,208.42,208.87,207.91,208.77,30602.649
2015-11-23 11:00:00,208.64,208.68,207.54,207.98,24769.6548,208.64,208.68,207.54,207.98,24769.6548
2015-11-23 11:30:00,208.03,208.14,207.09,207.12,23192.73,208.03,208.14,207.09,207.12,23192.73
2015-11-23 12:00:00,207.09,207.4,206.78,207.21,20163.66,207.09,207.4,206.78,207.21,20163.66
2015-11-23 12:30:00,207.12,207.73,207.03,207.41,42767.7558,207.12,207.73,207.03,207.41,42767.7558
2015-11-23 13:00:00,207.37,207.65,205.94,205.95,119329.9866,207.37,207.65,205.94,205.95,119329.9866
2015-11-23 13:30:00,206.03,207.1,205.88,206.7,129128.802,206.03,207.1,205.88,206.7,129128.802
2015-11-23 14:00:00,206.74,207.22,206.07,206.75,154472.6238,206.74,207.22,206.07,206.75,154472.6238
2015-11-23 14:30:00,206.78,207.55,206.46,207.28,275658.933,206.78,207.55,206.46,207.28,275658.933
2015-11-23 15:00:00,207.35,207.86,206.7,207.71,345838.416,207.35,207.86,206.7,207.71,345838.416
2015-11-23 15:30:00,207.82,207.91,206.29,206.86,105441.4746,207.82,207.91,206.29,206.86,105441.4746
2015-11-24 09:30:00,205.88,206.04,203.8,204.08,150982.4118,205.88,206.04,203.8,204.08,150982.4118
2015-11-24 10:00:00,204.08,205.21,203.8,204.9,48099.8232,204.08,205.21,203.8,204.9,48099.8232
2015-11-24 10:30:00,205.0,205.36,204.57,205.07,27733.6224,205.0,205.36,204.57,205.07,27733.6224
2015-11-24 11:00:00,204.97,205.53,204.56,205.45,32351.3718,204.97,205.53,204.56,205.45,32351.3718
2015-11-24 11:30:00,205.54,206.19,205.39,205.64,54893.0778,205.54,206.19,205.39,205.64,54893.0778
2015-11-24 12:00:00,205.62,206.25,205.33,205.76,11651.5212,205.62,206.25,205.33,205.76,11651.5212
2015-11-24 12:30:00,205.95,206.61,205.82,206.6,36744.8796,205.95,206.61,205.82,206.6,36744.8796
2015-11-24 13:00:00,206.57,207.27,206.27,206.45,21741.489,206.57,207.27,206.27,206.45,21741.489
2015-11-24 13:30:00,206.64,207.22,206.51,206.78,37966.4538,206.64,207.22,206.51,206.78,37966.4538
2015-11-24 14:00:00,206.9,207.49,205.83,205.98,39804.6924,206.9,207.49,205.83,205.98,39804.6924
2015-11-24 14:30:00,205.98,206.29,205.6,206.08,21757.7646,205.98,206.29,205.6,206.08,21757.7646
2015-11-24 15:00:00,205.93,206.68,205.67,206.26,86521.0896,205.93,206.68,205.67,206.26,86521.0896
2015-11-24 15:30:00,206.19,206.45,205.71,205.83,77092.092,206.19,206.45,205.71,205.83,77092.092
2015-11-25 09:30:00,205.71,207.31,205.71,206.41,31980.6498,205.71,207.31,205.71,206.41,31980.6498
2015-11-25 10:00:00,206.41,206.56,205.7,205.94,40732.4016,206.41,206.56,205.7,205.94,40732.4016
2015-11-25 10:30:00,205.86,206.3,205.36,205.36,24026.4024,205.86,206.3,205.36,205.36,24026.4024
2015-11-25 11:00:00,205.37,206.02,205.02,205.43,33773.6784,205.37,206.02,205.02,205.43,33773.6784
2015-11-25 11:30:00,205.41,205.65,204.58,205.18,52817.0346,205.41,205.65,204.58,205.18,52817.0346
2015-11-25 12:00:00,205.41,205.95,205.3,205.95,52533.1158,205.41,205.95,205.3,205.95,52533.1158
2015-11-25 12:30:00,205.94,206.55,205.94,205.95,19530.72,205.94,206.55,205.94,205.95,19530.72
2015-11-25 13:00:00,205.95,206.01,205.54,205.96,15324.3816,205.95,206.01,205.54,205.96,15324.3816
2015-11-25 13:30:00,205.88,206.1,205.78,205.94,10873.005,205.88,206.1,205.78,205.94,10873.005
2015-11-25 14:00:00,206.25,206.34,205.82,205.91,16016.0946,206.25,206.34,205.82,205.91,16016.0946
2015-11-25 14:30:00,205.86,205.98,205.62,205.88,17098.422,205.86,205.98,205.62,205.88,17098.422
2015-11-25 15:00:00,205.89,206.23,205.66,206.13,22233.3738,205.89,206.23,205.66,206.13,22233.3738
2015-11-25 15:30:00,206.33,206.65,205.72,205.81,62814.774,206.33,206.65,205.72,205.81,62814.774
2015-11-27 09:30:00,205.3,207.87,204.99,204.99,25049.0526,205.3,207.87,204.99,204.99,25049.0526
2015-11-27 10:00:00,205.21,206.56,204.47,206.28,47899.0908,205.21,206.56,204.47,206.28,47899.0908
2015-11-27 10:30:00,206.29,206.47,205.84,206.36,12407.4324,206.29,206.47,205.84,206.36,12407.4324
2015-11-27 11:00:00,206.43,207.48,206.43,206.7,27768.8862,206.43,207.48,206.43,206.7,27768.8862
2015-11-27 11:30:00,206.82,207.48,206.8,207.02,41677.2906,206.82,207.48,206.8,207.02,41677.2906
2015-11-27 12:00:00,206.95,207.54,206.86,207.5,40135.6296,206.95,207.54,206.86,207.5,40135.6296
2015-11-27 12:30:00,207.52,207.92,206.97,207.08,51670.509,207.52,207.92,206.97,207.08,51670.509
2015-11-30 09:30:00,207.63,208.76,205.91,206.65,66736.2894,207.63,208.76,205.91,206.65,66736.2894
2015-11-30 10:00:00,206.79,207.16,205.13,206.4,24751.5708,206.79,207.16,205.13,206.4,24751.5708
2015-11-30 10:30:00,206.48,207.12,205.72,205.72,45368.235,206.48,207.12,205.72,205.72,45368.235
2015-11-30 11:00:00,205.71,205.95,205.18,205.26,77168.949,205.71,205.95,205.18,205.26,77168.949
2015-11-30 11:30:00,205.18,205.18,204.56,205.03,28662.2358,205.18,205.18,204.56,205.03,28662.2358
2015-11-30 12:00:00,205.15,205.61,204.86,204.87,50379.3114,205.15,205.61,204.86,204.87,50379.3114
2015-11-30 12:30:00,204.91,205.6,204.6,205.35,41434.965,204.91,205.6,204.6,205.35,41434.965
2015-11-30 13:00:00,205.3,205.89,205.19,205.81,25002.9384,205.3,205.89,205.19,205.81,25002.9384
2015-11-30 13:30:00,205.8,207.23,205.55,207.23,22232.4696,205.8,207.23,205.55,207.23,22232.4696
2015-11-30 14:00:00,207.24,207.51,206.41,206.46,30831.4116,207.24,207.51,206.41,206.46,30831.4116
2015-11-30 14:30:00,206.43,207.39,206.25,206.25,34602.8298,206.43,207.39,206.25,206.25,34602.8298
2015-11-30 15:00:00,206.31,206.83,206.16,206.64,35847.009,206.31,206.83,206.16,206.64,35847.009
2015-11-30 15:30:00,206.7,207.51,206.49,207.17,107715.5376,206.7,207.51,206.49,207.17,107715.5376
2015-12-01 09:30:00,207.53,210.25,206.17,210.25,60497.3094,207.53,210.25,206.17,210.25,60497.3094
2015-12-01 10:00:00,210.26,210.85,208.28,208.71,56385.0078,210.26,210.85,208.28,208.71,56385.0078
2015-12-01 10:30:00,208.62,209.72,208.33,209.69,44398.9326,208.62,209.72,208.33,209.69,44398.9326
2015-12-01 11:00:00,209.63,209.74,209.28,209.59,60797.5038,209.63,209.74,209.28,209.59,60797.5038
2015-12-01 11:30:00,209.59,209.77,208.88,209.17,30200.28,209.59,209.77,208.88,209.17,30200.28
2015-12-01 12:00:00,209.19,209.52,208.99,209.23,14110.041,209.19,209.52,208.99,209.23,14110.041
2015-12-01 12:30:00,209.23,209.28,208.74,208.83,24863.6916,209.23,209.28,208.74,208.83,24863.6916
2015-12-01 13:00:00,208.77,209.42,208.57,209.18,25934.2644,208.77,209.42,208.57,209.18,25934.2644
2015-12-01 13:30:00,209.12,209.14,208.28,208.74,21802.9746,209.12,209.14,208.28,208.74,21802.9746
2015-12-01 14:00:00,208.68,208.68,208.33,208.43,38797.4136,208.68,208.68,208.33,208.43,38797.4136
2015-12-01 14:30:00,208.47,209.56,208.43,209.1,32578.326,208.47,209.56,208.43,209.1,32578.326
2015-12-01 15:00:00,209.01,209.58,208.96,209.46,39848.9982,209.01,209.58,208.96,209.46,39848.9982
2015-12-01 15:30:00,209.4,209.54,208.78,208.9,112109.9496,209.4,209.54,208.78,208.9,112109.9496
2015-12-02 09:30:00,209.02,210.88,206.53,208.11,67541.9316,209.02,210.88,206.53,208.11,67541.9316
2015-12-02 10:00:00,207.93,208.23,207.47,207.81,38896.8756,207.93,208.23,207.47,207.81,38896.8756
2015-12-02 10:30:00,207.91,208.56,207.37,208.26,47776.1196,207.91,208.56,207.37,208.26,47776.1196
2015-12-02 11:00:00,208.33,208.68,207.9,208.47,44806.7268,208.33,208.68,207.9,208.47,44806.7268
2015-12-02 11:30:00,208.59,208.59,206.81,206.88,54145.3044,208.59,208.59,206.81,206.88,54145.3044
2015-12-02 12:00:00,206.98,207.63,206.57,207.58,50771.7342,206.98,207.63,206.57,207.58,50771.7342
2015-12-02 12:30:00,207.69,208.06,207.22,207.39,56618.2914,207.69,208.06,207.22,207.39,56618.2914
2015-12-02 13:00:00,207.32,208.16,207.11,207.93,36514.3086,207.32,208.16,207.11,207.93,36514.3086
2015-12-02 13:30:00,207.98,208.48,207.72,208.23,36319.9056,207.98,208.48,207.72,208.23,36319.9056
2015-12-02 14:00:00,208.22,208.26,206.87,207.22,42565.215,208.22,208.26,206.87,207.22,42565.215
2015-12-02 14:30:00,207.19,207.77,206.68,207.53,48745.422,207.19,207.77,206.68,207.53,48745.422
2015-12-02 15:00:00,207.63,207.63,206.81,206.81,58999.9542,207.63,207.63,206.81,206.81,58999.9542
2015-12-02 15:30:00,206.91,207.06,206.22,206.55,100952.1216,206.91,207.06,206.22,206.55,100952.1216
2015-12-03 09:30:00,206.49,207.71,205.39,206.38,32921.922,206.49,207.71,205.39,206.38,32921.922
2015-12-03 10:00:00,206.35,207.29,205.5,206.39,51286.224,206.35,207.29,205.5,206.39,51286.224
2015-12-03 10:30:00,206.48,206.97,206.15,206.72,42142.0494,206.48,206.97,206.15,206.72,42142.0494
2015-12-03 11:00:00,206.74,208.12,205.89,206.23,47729.1012,206.74,208.12,205.89,206.23,47729.1012
2015-12-03 11:30:00,205.68,205.68,203.8,204.21,34788.1908,205.68,205.68,203.8,204.21,34788.1908
2015-12-03 12:00:00,204.27,204.27,202.93,203.46,29377.458,204.27,204.27,202.93,203.46,29377.458
2015-12-03 12:30:00,203.61,204.16,201.87,201.96,79080.4278,203.61,204.16,201.87,201.96,79080.4278
2015-12-03 13:00:00,201.98,202.39,200.07,202.36,195519.687,201.98,202.39,200.07,202.36,195519.687
2015-12-03 13:30:00,202.32,202.39,200.39,200.39,59197.974,202.32,202.39,200.39,200.39,59197.974
2015-12-03 14:00:00,200.42,201.07,199.75,200.0,66503.91,200.42,201.07,199.75,200.0,66503.91
2015-12-03 14:30:00,200.0,200.31,198.51,200.04,115904.877,200.0,200.31,198.51,200.04,115904.877
2015-12-03 15:00:00,200.01,200.64,199.5,199.77,116064.0162,200.01,200.64,199.5,199.77,116064.0162
2015-12-03 15:30:00,199.7,200.55,199.07,199.94,170789.817,199.7,200.55,199.07,199.94,170789.817
2015-12-04 09:30:00,199.64,200.62,199.08,200.0,35768.3436,199.64,200.62,199.08,200.0,35768.3436
2015-12-04 10:00:00,200.15,201.09,199.9,200.83,80763.144,200.15,201.09,199.9,200.83,80763.144
2015-12-04 10:30:00,200.8,201.58,200.5,201.25,54159.7716,200.8,201.58,200.5,201.25,54159.7716
2015-12-04 11:00:00,201.15,201.94,201.02,201.61,43032.6864,201.15,201.94,201.02,201.61,43032.6864
2015-12-04 11:30:00,201.61,202.73,201.52,202.73,48630.5886,201.61,202.73,201.52,202.73,48630.5886
2015-12-04 12:00:00,202.72,202.72,201.55,201.77,80673.6282,202.72,202.72,201.55,201.77,80673.6282
2015-12-04 12:30:00,201.87,203.4,201.86,203.2,30783.489,201.87,203.4,201.86,203.2,30783.489
2015-12-04 13:00:00,203.28,204.5,202.94,204.41,70733.7576,203.28,204.5,202.94,204.41,70733.7576
2015-12-04 13:30:00,204.41,204.62,203.03,204.53,52499.6604,204.41,204.62,203.03,204.53,52499.6604
2015-12-04 14:00:00,204.58,205.01,203.67,204.24,51005.922,204.58,205.01,203.67,204.24,51005.922
2015-12-04 14:30:00,204.25,205.54,203.86,204.97,42899.769,204.25,205.54,203.86,204.97,42899.769
2015-12-04 15:00:00,205.03,205.82,204.39,204.72,85144.8972,205.03,205.82,204.39,204.72,85144.8972
2015-12-04 15:30:00,204.73,204.73,203.31,204.07,122403.3624,204.73,204.73,203.31,204.07,122403.3624
2015-12-07 09:30:00,203.24,204.07,202.59,203.21,20943.9846,203.24,204.07,202.59,203.21,20943.9846
2015-12-07 10:00:00,203.1,203.3,202.69,203.13,25567.1592,203.1,203.3,202.69,203.13,25567.1592
2015-12-07 10:30:00,203.15,203.7,202.85,203.61,31240.11,203.15,203.7,202.85,203.61,31240.11
2015-12-07 11:00:00,203.63,204.98,203.49,204.82,56302.7256,203.63,204.98,203.49,204.82,56302.7256
2015-12-07 11:30:00,204.78,207.19,204.7,206.59,61662.8232,204.78,207.19,204.7,206.59,61662.8232
2015-12-07 12:00:00,206.56,208.22,206.38,208.18,59837.2434,206.56,208.22,206.38,208.18,59837.2434
2015-12-07 12:30:00,208.16,209.19,206.28,207.39,98390.523,208.16,209.19,206.28,207.39,98390.523
2015-12-07 13:00:00,207.45,208.48,206.78,207.28,53279.985,207.45,208.48,206.78,207.28,53279.985
2015-12-07 13:30:00,207.51,207.51,205.59,205.96,35667.9774,207.51,207.51,205.59,205.96,35667.9774
2015-12-07 14:00:00,206.05,206.91,205.54,205.68,44237.0808,206.05,206.91,205.54,205.68,44237.0808
2015-12-07 14:30:00,205.68,205.82,204.38,204.6,37556.8512,205.68,205.82,204.38,204.6,37556.8512
2015-12-07 15:00:00,204.61,205.01,204.47,204.91,62966.6796,204.61,205.01,204.47,204.91,62966.6796
2015-12-07 15:30:00,204.95,207.79,204.94,207.71,252722.9958,204.95,207.79,204.94,207.71,252722.9958
2015-12-08 09:30:00,206.35,208.45,206.35,206.46,190981.5072,206.35,208.45,206.35,206.46,190981.5072
2015-12-08 10:00:00,206.46,207.31,205.34,205.65,107186.5806,206.46,207.31,205.34,205.65,107186.5806
2015-12-08 10:30:00,205.65,208.24,205.34,208.17,82175.5044,205.65,208.24,205.34,208.17,82175.5044
2015-12-08 11:00:00,208.17,209.01,207.48,208.08,88551.0186,208.17,209.01,207.48,208.08,88551.0186
2015-12-08 11:30:00,208.1,208.79,207.66,208.79,77397.7116,208.1,208.79,207.66,208.79,77397.7116
2015-12-08 12:00:00,208.67,208.74,207.01,207.34,52535.8284,208.67,208.74,207.01,207.34,52535.8284
2015-12-08 12:30:00,207.41,207.81,206.47,207.72,49088.1138,207.41,207.81,206.47,207.72,49088.1138
2015-12-08 13:00:00,207.63,208.47,207.03,207.82,39377.0058,207.63,208.47,207.03,207.82,39377.0058
2015-12-08 13:30:00,207.75,209.14,207.75,208.98,83709.0276,207.75,209.14,207.75,208.98,83709.0276
2015-12-08 14:00:00,209.01,209.65,208.27,208.52,63560.739,209.01,209.65,208.27,208.52,63560.739
2015-12-08 14:30:00,208.45,208.45,206.71,206.8,88289.7048,208.45,208.45,206.71,206.8,88289.7048
2015-12-08 15:00:00,206.75,207.31,205.91,205.98,108734.571,206.75,207.31,205.91,205.98,108734.571
2015-12-08 15:30:00,205.98,206.54,205.86,206.36,108432.5682,205.98,206.54,205.86,206.36,108432.5682
2015-12-09 09:30:00,206.09,206.71,205.19,205.78,40369.8174,206.09,206.71,205.19,205.78,40369.8174
2015-12-09 10:00:00,205.82,207.96,205.53,207.93,31909.218,205.82,207.96,205.53,207.93,31909.218
2015-12-09 10:30:00,208.07,208.46,207.44,207.64,77208.7338,208.07,208.46,207.44,207.64,77208.7338
2015-12-09 11:00:00,207.79,207.79,205.49,206.02,25663.9086,207.79,207.79,205.49,206.02,25663.9086
2015-12-09 11:30:00,205.99,206.14,204.6,204.77,37063.158,205.99,206.14,204.6,204.77,37063.158
2015-12-09 12:00:00,204.7,205.92,204.39,204.5,35460.9156,204.7,205.92,204.39,204.5,35460.9156
2015-12-09 12:30:00,204.5,204.71,203.49,204.17,42137.5284,204.5,204.71,203.49,204.17,42137.5284
2015-12-09 13:00:00,204.3,205.23,204.11,204.92,55660.7436,204.3,205.23,204.11,204.92,55660.7436
2015-12-09 13:30:00,204.99,205.4,204.51,204.94,46620.552,204.99,205.4,204.51,204.94,46620.552
2015-12-09 14:00:00,204.9,204.94,204.05,204.27,32137.0764,204.9,204.94,204.05,204.27,32137.0764
2015-12-09 14:30:00,204.3,205.07,203.61,203.86,71166.8694,204.3,205.07,203.61,203.86,71166.8694
2015-12-09 15:00:00,203.79,204.95,203.77,204.81,44382.657,203.79,204.95,203.77,204.81,44382.657
2015-12-09 15:30:00,204.8,205.68,204.46,205.07,108637.8216,204.8,205.68,204.46,205.07,108637.8216
2015-12-10 09:30:00,204.27,204.92,203.27,204.05,45859.2156,204.27,204.92,203.27,204.05,45859.2156
2015-12-10 10:00:00,203.74,204.55,202.39,203.43,66744.4272,203.74,204.55,202.39,203.43,66744.4272
2015-12-10 10:30:00,203.34,204.32,202.95,203.12,56690.6274,203.34,204.32,202.95,203.12,56690.6274
2015-12-10 11:00:00,203.23,203.9,202.95,203.65,30370.2696,203.23,203.9,202.95,203.65,30370.2696
2015-12-10 11:30:00,203.56,204.36,203.2,203.34,36500.7456,203.56,204.36,203.2,203.34,36500.7456
2015-12-10 12:00:00,203.23,203.62,202.98,203.23,31517.6994,203.23,203.62,202.98,203.23,31517.6994
2015-12-10 12:30:00,203.17,203.85,203.01,203.73,43271.3952,203.17,203.85,203.01,203.73,43271.3952
2015-12-10 13:00:00,203.74,204.13,203.22,203.54,28263.4836,203.74,204.13,203.22,203.54,28263.4836
2015-12-10 13:30:00,203.53,204.06,203.44,203.68,27604.3218,203.53,204.06,203.44,203.68,27604.3218
2015-12-10 14:00:00,203.68,203.98,203.05,203.92,82346.3982,203.68,203.98,203.05,203.92,82346.3982
2015-12-10 14:30:00,203.92,204.2,203.38,203.94,42283.1046,203.92,204.2,203.38,203.94,42283.1046
2015-12-10 15:00:00,204.0,204.25,203.05,203.1,194012.3856,204.0,204.25,203.05,203.1,194012.3856
2015-12-10 15:30:00,203.1,203.37,202.16,203.14,146342.0574,203.1,203.37,202.16,203.14,146342.0574
2015-12-11 09:30:00,202.08,204.6,199.07,199.67,96394.0494,202.08,204.6,199.07,199.67,96394.0494
2015-12-11 10:00:00,199.68,200.75,199.3,200.18,158394.1392,199.68,200.75,199.3,200.18,158394.1392
2015-12-11 10:30:00,200.24,200.56,198.04,198.13,81497.3544,200.24,200.56,198.04,198.13,81497.3544
2015-12-11 11:00:00,198.2,198.26,197.37,197.47,65722.6812,198.2,198.26,197.37,197.47,65722.6812
2015-12-11 11:30:00,197.47,197.53,196.52,196.55,92196.753,197.47,197.53,196.52,196.55,92196.753
2015-12-11 12:00:00,196.56,196.56,194.22,194.48,140132.0118,196.56,196.56,194.22,194.48,140132.0118
2015-12-11 12:30:00,194.51,195.91,194.22,195.49,91939.056,194.51,195.91,194.22,195.49,91939.056
2015-12-11 13:00:00,195.59,196.62,195.57,195.94,82071.5214,195.59,196.62,195.57,195.94,82071.5214
2015-12-11 13:30:00,195.97,196.9,195.78,196.24,109510.3746,195.97,196.9,195.78,196.24,109510.3746
2015-12-11 14:00:00,196.33,197.05,195.9,195.97,106092.4986,196.33,197.05,195.9,195.97,106092.4986
2015-12-11 14:30:00,196.05,196.26,195.44,196.02,58259.4144,196.05,196.26,195.44,196.02,58259.4144
2015-12-11 15:00:00,196.07,196.44,195.75,196.07,95865.9966,196.07,196.44,195.75,196.07,95865.9966
2015-12-11 15:30:00,196.08,197.01,195.75,196.93,204175.5936,196.08,197.01,195.75,196.93,204175.5936
2015-12-14 09:30:00,197.63,198.45,195.97,195.97,75337.944,197.63,198.45,195.97,195.97,75337.944
2015-12-14 10:00:00,196.22,197.06,195.39,195.44,106620.5514,196.22,197.06,195.39,195.44,106620.5514
2015-12-14 10:30:00,195.41,196.13,192.99,194.29,179690.7618,195.41,196.13,192.99,194.29,179690.7618
2015-12-14 11:00:00,194.3,194.3,192.3,192.3,149015.7768,194.3,194.3,192.3,192.3,149015.7768
2015-12-14 11:30:00,192.25,193.32,191.55,192.78,108305.9802,192.25,193.32,191.55,192.78,108305.9802
2015-12-14 12:00:00,192.65,194.12,192.5,193.25,119916.8124,192.65,194.12,192.5,193.25,119916.8124
2015-12-14 12:30:00,193.23,193.24,192.24,193.08,70400.1078,193.23,193.24,192.24,193.08,70400.1078
2015-12-14 13:00:00,193.08,193.33,192.16,193.32,68858.4468,193.08,193.33,192.16,193.32,68858.4468
2015-12-14 13:30:00,193.2,193.88,193.12,193.73,27558.2076,193.2,193.88,193.12,193.73,27558.2076
2015-12-14 14:00:00,193.72,193.91,193.35,193.66,122684.5686,193.72,193.91,193.35,193.66,122684.5686
2015-12-14 14:30:00,193.6,194.36,192.98,193.94,64928.7936,193.6,194.36,192.98,193.94,64928.7936
2015-12-14 15:00:00,193.93,194.03,192.82,192.96,36284.6418,193.93,194.03,192.82,192.96,36284.6418
2015-12-14 15:30:00,192.91,193.57,192.27,193.32,192610.8756,192.91,193.57,192.27,193.32,192610.8756
2015-12-15 09:30:00,195.91,201.26,195.31,199.62,299295.6252,195.91,201.26,195.31,199.62,299295.6252
2015-12-15 10:00:00,199.76,200.83,199.36,199.62,89011.2564,199.76,200.83,199.36,199.62,89011.2564
2015-12-15 10:30:00,199.56,199.78,198.72,198.75,79324.5618,199.56,199.78,198.72,198.75,79324.5618
2015-12-15 11:00:00,198.79,199.07,198.42,198.48,66309.507,198.79,199.07,198.42,198.48,66309.507
2015-12-15 11:30:00,198.5,198.6,197.06,197.66,55876.8474,198.5,198.6,197.06,197.66,55876.8474
2015-12-15 12:00:00,197.64,198.58,197.64,198.41,68008.4988,197.64,198.58,197.64,198.41,68008.4988
2015-12-15 12:30:00,198.36,199.34,198.21,199.14,91092.7248,198.36,199.34,198.21,199.14,91092.7248
2015-12-15 13:00:00,199.24,199.31,198.32,198.51,59962.023,199.24,199.31,198.32,198.51,59962.023
2015-12-15 13:30:00,198.45,199.23,198.36,199.04,94478.9538,198.45,199.23,198.36,199.04,94478.9538
2015-12-15 14:00:00,199.07,199.29,198.58,198.62,47378.2716,199.07,199.29,198.58,198.62,47378.2716
2015-12-15 14:30:00,198.67,199.0,198.2,198.37,57620.145,198.67,199.0,198.2,198.37,57620.145
2015-12-15 15:00:00,198.4,198.45,197.45,197.63,42786.744,198.4,198.45,197.45,197.63,42786.744
2015-12-15 15:30:00,197.63,197.94,196.98,197.12,116355.1686,197.63,197.94,196.98,197.12,116355.1686
2015-12-16 09:30:00,197.88,204.05,197.88,198.88,52183.1904,197.88,204.05,197.88,198.88,52183.1904
2015-12-16 10:00:00,198.77,199.62,198.58,198.92,42139.3368,198.77,199.62,198.58,198.92,42139.3368
2015-12-16 10:30:00,199.0,199.78,198.81,199.76,72561.1458,199.0,199.78,198.81,199.76,72561.1458
2015-12-16 11:00:00,199.67,200.48,198.79,198.82,67802.3412,199.67,200.48,198.79,198.82,67802.3412
2015-12-16 11:30:00,198.81,199.45,198.74,199.23,25316.6958,198.81,199.45,198.74,199.23,25316.6958
2015-12-16 12:00:00,199.23,200.29,199.05,200.02,35017.8576,199.23,200.29,199.05,200.02,35017.8576
2015-12-16 12:30:00,200.17,200.25,199.36,199.72,111995.1162,200.17,200.25,199.36,199.72,111995.1162
2015-12-16 13:00:00,199.76,200.19,199.69,199.81,80383.38,199.76,200.19,199.69,199.81,80383.38
2015-12-16 13:30:00,199.97,200.65,199.59,200.48,94048.5546,199.97,200.65,199.59,200.48,94048.5546
2015-12-16 14:00:00,200.06,201.28,199.05,200.8,246380.937,200.06,201.28,199.05,200.8,246380.937
2015-12-16 14:30:00,200.69,201.88,200.45,201.64,272345.9442,200.69,201.88,200.45,201.64,272345.9442
2015-12-16 15:00:00,201.82,202.26,200.94,201.71,270154.1634,201.82,202.26,200.94,201.71,270154.1634
2015-12-16 15:30:00,201.74,203.56,201.4,202.68,456217.7268,201.74,203.56,201.4,202.68,456217.7268
2015-12-17 09:30:00,203.06,204.6,203.06,203.58,82538.0886,203.06,204.6,203.06,203.58,82538.0886
2015-12-17 10:00:00,203.57,203.7,202.61,203.58,76493.5116,203.57,203.7,202.61,203.58,76493.5116
2015-12-17 10:30:00,203.63,204.16,202.37,202.92,70666.8468,203.63,204.16,202.37,202.92,70666.8468
2015-12-17 11:00:00,202.89,203.53,202.25,202.54,43967.6292,202.89,203.53,202.25,202.54,43967.6292
2015-12-17 11:30:00,202.54,203.02,202.42,202.85,25136.76,202.54,203.02,202.42,202.85,25136.76
2015-12-17 12:00:00,202.74,203.46,202.6,203.05,28986.8436,202.74,203.46,202.6,203.05,28986.8436
2015-12-17 12:30:00,203.05,203.35,202.49,203.12,28629.6846,203.05,203.35,202.49,203.12,28629.6846
2015-12-17 13:00:00,203.15,204.2,203.14,204.06,28203.8064,203.15,204.2,203.14,204.06,28203.8064
2015-12-17 13:30:00,204.05,204.74,203.75,204.45,45701.8848,204.05,204.74,203.75,204.45,45701.8848
2015-12-17 14:00:00,204.46,204.9,203.89,204.46,52026.7638,204.46,204.9,203.89,204.46,52026.7638
2015-12-17 14:30:00,204.46,204.59,203.35,203.68,53537.682,204.46,204.59,203.35,203.68,53537.682
2015-12-17 15:00:00,203.69,204.29,203.32,203.64,43823.8614,203.69,204.29,203.32,203.64,43823.8614
2015-12-17 15:30:00,203.69,204.22,202.23,202.51,110807.9016,203.69,204.22,202.23,202.51,110807.9016
2015-12-18 09:30:00,200.87,201.09,198.61,199.48,167651.3388,200.87,201.09,198.61,199.48,167651.3388
2015-12-18 10:00:00,199.41,199.46,197.85,198.75,63253.311,199.41,199.46,197.85,198.75,63253.311
2015-12-18 10:30:00,198.6,198.86,197.82,198.58,66744.4272,198.6,198.86,197.82,198.58,66744.4272
2015-12-18 11:00:00,198.62,199.72,198.39,198.96,106146.7506,198.62,199.72,198.39,198.96,106146.7506
2015-12-18 11:30:00,198.87,199.9,198.64,199.49,25965.9114,198.87,199.9,198.64,199.49,25965.9114
2015-12-18 12:00:00,199.45,199.68,198.2,198.22,52375.785,199.45,199.68,198.2,198.22,52375.785
2015-12-18 12:30:00,198.22,198.22,196.96,197.99,53393.01,198.22,198.22,196.96,197.99,53393.01
2015-12-18 13:00:00,197.91,198.3,197.24,197.37,55352.4114,197.91,198.3,197.24,197.37,55352.4114
2015-12-18 13:30:00,197.41,197.74,196.89,196.97,30561.96,197.41,197.74,196.89,196.97,30561.96
2015-12-18 14:00:00,196.93,198.26,196.75,198.26,97621.0488,196.93,198.26,196.75,198.26,97621.0488
2015-12-18 14:30:00,198.21,198.56,197.82,198.34,41845.4718,198.21,198.56,197.82,198.34,41845.4718
2015-12-18 15:00:00,198.3,198.74,197.77,197.92,42080.5638,198.3,198.74,197.77,197.92,42080.5638
2015-12-18 15:30:00,197.94,198.95,196.9,197.28,170080.9242,197.94,198.95,196.9,197.28,170080.9242
2015-12-21 09:30:00,198.02,199.15,195.81,196.15,34252.9044,198.02,199.15,195.81,196.15,34252.9044
2015-12-21 10:00:00,196.28,198.36,196.11,197.77,30377.5032,196.28,198.36,196.11,197.77,30377.5032
2015-12-21 10:30:00,197.8,198.3,197.27,197.36,18239.5224,197.8,198.3,197.27,197.36,18239.5224
2015-12-21 11:00:00,197.45,197.83,197.21,197.41,49816.899,197.45,197.83,197.21,197.41,49816.899
2015-12-21 11:30:00,197.4,197.58,196.46,197.41,46021.0674,197.4,197.58,196.46,197.41,46021.0674
2015-12-21 12:00:00,197.4,197.4,196.18,196.21,31398.345,197.4,197.4,196.18,196.21,31398.345
2015-12-21 12:30:00,196.3,197.64,196.3,197.56,22029.0246,196.3,197.64,196.3,197.56,22029.0246
2015-12-21 13:00:00,197.42,197.56,197.11,197.41,23237.94,197.42,197.56,197.11,197.41,23237.94
2015-12-21 13:30:00,197.45,197.83,197.18,197.22,31053.8448,197.45,197.83,197.18,197.22,31053.8448
2015-12-21 14:00:00,197.33,197.81,197.3,197.48,30319.6344,197.33,197.81,197.3,197.48,30319.6344
2015-12-21 14:30:00,197.52,199.03,197.43,198.83,30576.4272,197.52,199.03,197.43,198.83,30576.4272
2015-12-21 15:00:00,198.95,199.26,198.19,198.58,30641.5296,198.95,199.26,198.19,198.58,30641.5296
2015-12-21 15:30:00,198.68,199.18,198.41,199.1,99490.9344,198.68,199.18,198.41,199.1,99490.9344
2015-12-22 09:30:00,206.67,206.67,199.3,199.96,16120.9818,206.67,206.67,199.3,199.96,16120.9818
2015-12-22 10:00:00,199.92,200.58,199.46,200.1,60610.3344,199.92,200.58,199.46,200.1,60610.3344
2015-12-22 10:30:00,200.18,200.18,198.97,198.97,37800.081,200.18,200.18,198.97,198.97,37800.081
2015-12-22 11:00:00,199.13,199.42,197.14,197.3,14883.132,199.13,199.42,197.14,197.3,14883.132
2015-12-22 11:30:00,197.33,198.64,197.05,198.64,24152.9904,197.33,198.64,197.05,198.64,24152.9904
2015-12-22 12:00:00,198.61,198.61,197.36,197.53,7337.583,198.61,198.61,197.36,197.53,7337.583
2015-12-22 12:30:00,197.41,199.07,197.29,199.04,36765.6762,197.41,199.07,197.29,199.04,36765.6762
2015-12-22 13:00:00,199.07,199.48,198.39,198.65,20261.3136,199.07,199.48,198.39,198.65,20261.3136
2015-12-22 13:30:00,198.79,199.29,198.37,199.07,35090.1936,198.79,199.29,198.37,199.07,35090.1936
2015-12-22 14:00:00,198.99,200.18,198.99,199.93,27032.8674,198.99,200.18,198.99,199.93,27032.8674
2015-12-22 14:30:00,199.96,199.96,199.0,199.46,35620.0548,199.96,199.96,199.0,199.46,35620.0548
2015-12-22 15:00:00,199.37,199.82,199.26,199.56,67199.2398,199.37,199.82,199.26,199.56,67199.2398
2015-12-22 15:30:00,199.56,200.22,199.16,200.18,100543.4232,199.56,200.22,199.16,200.18,100543.4232
2015-12-23 09:30:00,201.47,204.05,199.72,200.77,23943.216,201.47,204.05,199.72,200.77,23943.216
2015-12-23 10:00:00,200.75,201.11,200.1,200.18,52902.9336,200.75,201.11,200.1,200.18,52902.9336
2015-12-23 10:30:00,200.27,201.32,200.24,200.9,166927.9788,200.27,201.32,200.24,200.9,166927.9788
2015-12-23 11:00:00,200.9,201.16,200.62,200.64,69764.4552,200.9,201.16,200.62,200.64,69764.4552
2015-12-23 11:30:00,200.56,201.12,200.1,200.49,50662.326,200.56,201.12,200.1,200.49,50662.326
2015-12-23 12:00:00,200.62,201.08,200.14,200.27,45011.076,200.62,201.08,200.14,200.27,45011.076
2015-12-23 12:30:00,200.25,200.45,200.02,200.1,32619.015,200.25,200.45,200.02,200.1,32619.015
2015-12-23 13:00:00,200.27,200.56,199.55,200.32,28475.9706,200.27,200.56,199.55,200.32,28475.9706
2015-12-23 13:30:00,200.22,201.04,199.87,200.38,37698.8106,200.22,201.04,199.87,200.38,37698.8106
2015-12-23 14:00:00,200.45,200.51,199.77,199.77,35599.2582,200.45,200.51,199.77,199.77,35599.2582
2015-12-23 14:30:00,199.8,200.42,199.45,200.4,32866.7658,199.8,200.42,199.45,200.4,32866.7658
2015-12-23 15:00:00,200.45,200.45,199.83,200.12,36519.7338,200.45,200.45,199.83,200.12,36519.7338
2015-12-23 15:30:00,200.12,200.45,200.0,200.18,89082.6882,200.12,200.45,200.0,200.18,89082.6882
2015-12-24 09:30:00,200.84,202.28,199.59,200.55,67567.2492,200.84,202.28,199.59,200.55,67567.2492
2015-12-24 10:00:00,200.43,201.23,200.09,200.42,117876.9372,200.43,201.23,200.09,200.42,117876.9372
2015-12-24 10:30:00,200.43,200.55,199.46,200.38,142923.2772,200.43,200.55,199.46,200.38,142923.2772
2015-12-24 11:00:00,200.38,200.74,200.08,200.42,49486.866,200.38,200.74,200.08,200.42,49486.866
2015-12-24 11:30:00,200.42,201.19,200.3,201.02,95270.1288,200.42,201.19,200.3,201.02,95270.1288
2015-12-24 12:00:00,200.95,201.07,200.45,200.63,81365.3412,200.95,201.07,200.45,200.63,81365.3412
2015-12-24 12:30:00,200.62,201.36,200.49,201.16,168242.6856,200.62,201.36,200.49,201.16,168242.6856
2015-12-28 09:30:00,199.87,201.33,199.5,199.5,11609.928,199.87,201.33,199.5,199.5,11609.928
2015-12-28 10:00:00,199.46,199.91,198.97,199.58,52574.709,199.46,199.91,198.97,199.58,52574.709
2015-12-28 10:30:00,199.5,199.69,198.09,198.09,21094.0818,199.5,199.69,198.09,198.09,21094.0818
2015-12-28 11:00:00,198.08,198.53,197.97,198.26,24091.5048,198.08,198.53,197.97,198.26,24091.5048
2015-12-28 11:30:00,198.27,198.64,198.12,198.29,17300.9628,198.27,198.64,198.12,198.29,17300.9628
2015-12-28 12:00:00,198.34,198.97,198.33,198.58,20280.3018,198.34,198.97,198.33,198.58,20280.3018
2015-12-28 12:30:00,198.79,199.12,198.46,198.55,12665.1294,198.79,199.12,198.46,198.55,12665.1294
2015-12-28 13:00:00,198.55,199.79,198.55,199.54,8414.4852,198.55,199.79,198.55,199.54,8414.4852
2015-12-28 13:30:00,199.46,200.0,199.46,200.0,13374.0222,199.46,200.0,199.46,200.0,13374.0222
2015-12-28 14:00:00,200.0,200.77,199.93,200.53,12891.1794,200.0,200.77,199.93,200.53,12891.1794
2015-12-28 14:30:00,200.43,201.02,199.92,200.33,50217.4596,200.43,201.02,199.92,200.33,50217.4596
2015-12-28 15:00:00,200.34,200.87,200.19,200.87,28108.8654,200.34,200.87,200.19,200.87,28108.8654
2015-12-28 15:30:00,200.79,201.53,200.54,201.36,85202.766,200.79,201.53,200.54,201.36,85202.766
2015-12-29 09:30:00,202.06,203.32,201.26,202.3,41098.6026,202.06,203.32,201.26,202.3,41098.6026
2015-12-29 10:00:00,202.27,203.78,202.11,203.78,25252.4976,202.27,203.78,202.11,203.78,25252.4976
2015-12-29 10:30:00,203.74,204.08,203.63,203.88,34320.7194,203.74,204.08,203.63,203.88,34320.7194
2015-12-29 11:00:00,203.85,204.57,203.75,203.79,36469.0986,203.85,204.57,203.75,203.79,36469.0986
2015-12-29 11:30:00,203.74,204.73,203.64,204.16,66648.582,203.74,204.73,203.64,204.16,66648.582
2015-12-29 12:00:00,204.16,204.68,203.87,204.24,35839.7754,204.16,204.68,203.87,204.24,35839.7754
2015-12-29 12:30:00,204.24,204.7,204.01,204.57,22509.1548,204.24,204.7,204.01,204.57,22509.1548
2015-12-29 13:00:00,204.66,205.0,204.29,204.82,32589.1764,204.66,205.0,204.29,204.82,32589.1764
2015-12-29 13:30:00,204.81,205.3,204.1,204.6,47667.6156,204.81,205.3,204.1,204.6,47667.6156
2015-12-29 14:00:00,204.57,205.32,204.41,205.07,40621.185,204.57,205.32,204.41,205.07,40621.185
2015-12-29 14:30:00,205.03,205.53,204.76,205.0,50470.6356,205.03,205.53,204.76,205.0,50470.6356
2015-12-29 15:00:00,205.0,205.46,204.84,205.16,38753.1078,205.0,205.46,204.84,205.16,38753.1078
2015-12-29 15:30:00,205.1,205.26,204.4,204.71,115276.458,205.1,205.26,204.4,204.71,115276.458
2015-12-30 09:30:00,204.2,204.2,202.94,203.14,20235.996,204.2,204.2,202.94,203.14,20235.996
2015-12-30 10:00:00,203.3,204.6,203.1,204.34,18290.1576,203.3,204.6,203.1,204.34,18290.1576
2015-12-30 10:30:00,204.3,204.6,203.68,204.2,26407.161,204.3,204.6,203.68,204.2,26407.161
2015-12-30 11:00:00,204.06,204.56,204.04,204.41,19487.3184,204.06,204.56,204.04,204.41,19487.3184
2015-12-30 11:30:00,204.42,204.56,203.77,203.89,57217.776,204.42,204.56,203.77,203.89,57217.776
2015-12-30 12:00:00,204.0,204.6,204.0,204.6,16371.4452,204.0,204.6,204.0,204.6,16371.4452
2015-12-30 12:30:00,204.6,204.92,204.59,204.89,28126.0452,204.6,204.92,204.59,204.89,28126.0452
2015-12-30 13:00:00,204.89,205.26,204.64,204.78,18466.4766,204.89,205.26,204.64,204.78,18466.4766
2015-12-30 13:30:00,204.81,205.15,204.64,205.02,9379.2666,204.81,205.15,204.64,205.02,9379.2666
2015-12-30 14:00:00,204.94,205.16,204.81,204.99,12048.465,204.94,205.16,204.81,204.99,12048.465
2015-12-30 14:30:00,205.09,205.15,203.77,203.77,21128.4414,205.09,205.15,203.77,203.77,21128.4414
2015-12-30 15:00:00,203.85,204.29,203.65,203.65,25303.1328,203.85,204.29,203.65,203.65,25303.1328
2015-12-30 15:30:00,203.55,204.29,203.22,203.76,103738.866,203.55,204.29,203.22,203.76,103738.866
2015-12-31 09:30:00,203.04,203.93,201.92,202.7,58310.9538,203.04,203.93,201.92,202.7,58310.9538
2015-12-31 10:00:00,202.67,203.37,202.46,203.19,21970.2516,202.67,203.37,202.46,203.19,21970.2516
2015-12-31 10:30:00,203.04,203.4,202.68,202.89,39624.7566,203.04,203.4,202.68,202.89,39624.7566
2015-12-31 11:00:00,202.9,203.12,202.39,202.61,30267.1908,202.9,203.12,202.39,202.61,30267.1908
2015-12-31 11:30:00,202.58,203.48,202.4,203.44,21268.5924,202.58,203.48,202.4,203.44,21268.5924
2015-12-31 12:00:00,203.49,204.27,203.24,204.15,22419.639,203.49,204.27,203.24,204.15,22419.639
2015-12-31 12:30:00,204.16,204.68,204.09,204.2,12656.0874,204.16,204.68,204.09,204.2,12656.0874
2015-12-31 13:00:00,204.2,204.25,203.63,203.8,22161.0378,204.2,204.25,203.63,203.8,22161.0378
2015-12-31 13:30:00,203.72,204.26,203.72,203.82,26861.9736,203.72,204.26,203.72,203.82,26861.9736
2015-12-31 14:00:00,203.87,203.94,203.02,203.21,25746.1908,203.87,203.94,203.02,203.21,25746.1908
2015-12-31 14:30:00,203.2,203.23,202.74,203.02,22995.6144,203.2,203.23,202.74,203.02,22995.6144
2015-12-31 15:00:00,202.99,203.02,202.49,202.58,37076.721,202.99,203.02,202.49,202.58,37076.721
2015-12-31 15:30:00,202.62,203.0,202.11,202.42,100049.73,202.62,203.0,202.11,202.42,100049.73
2016-01-04 09:30:00,199.69,201.33,195.14,196.22,175055.8326,199.69,201.33,195.14,196.22,175055.8326
2016-01-04 10:00:00,196.27,196.41,195.24,195.64,177449.25,196.27,196.41,195.24,195.64,177449.25
2016-01-04 10:30:00,195.69,195.75,194.28,194.4,70159.5906,195.69,195.75,194.28,194.4,70159.5906
2016-01-04 11:00:00,194.28,195.44,194.11,195.43,67667.6154,194.28,195.44,194.11,195.43,67667.6154
2016-01-04 11:30:00,195.57,196.75,195.2,196.72,71878.4748,195.57,196.75,195.2,196.72,71878.4748
2016-01-04 12:00:00,196.73,196.97,195.55,196.11,48736.38,196.73,196.97,195.55,196.11,48736.38
2016-01-04 12:30:00,196.17,196.17,195.58,195.78,30919.119,196.17,196.17,195.58,195.78,30919.119
2016-01-04 13:00:00,195.75,196.64,195.7,196.04,58731.4068,195.75,196.64,195.7,196.04,58731.4068
2016-01-04 13:30:00,196.03,196.31,195.75,196.17,51868.5288,196.03,196.31,195.75,196.17,51868.5288
2016-01-04 14:00:00,196.07,196.17,195.42,195.78,54674.2614,196.07,196.17,195.42,195.78,54674.2614
2016-01-04 14:30:00,195.71,195.8,195.53,195.69,52961.7066,195.71,195.8,195.53,195.69,52961.7066
2016-01-04 15:00:00,195.66,195.75,195.2,195.63,57562.2762,195.66,195.75,195.2,195.63,57562.2762
2016-01-04 15:30:00,195.58,196.89,195.28,196.35,271519.5054,195.58,196.89,195.28,196.35,271519.5054
2016-01-05 09:30:00,196.07,196.22,193.54,193.7,144224.421,196.07,196.22,193.54,193.7,144224.421
2016-01-05 10:00:00,193.7,194.72,193.54,194.15,95388.579,193.7,194.72,193.54,194.15,95388.579
2016-01-05 10:30:00,194.2,195.85,194.15,195.75,80376.1464,194.2,195.85,194.15,195.75,80376.1464
2016-01-05 11:00:00,195.75,195.96,194.3,194.54,39004.4754,195.75,195.96,194.3,194.54,39004.4754
2016-01-05 11:30:00,194.36,194.67,194.12,194.15,18921.2892,194.36,194.67,194.12,194.15,18921.2892
2016-01-05 12:00:00,194.13,194.44,193.54,194.36,73852.3434,194.13,194.44,193.54,194.36,73852.3434
2016-01-05 12:30:00,194.36,194.48,193.09,193.26,95067.588,194.36,194.48,193.09,193.26,95067.588
2016-01-05 13:00:00,193.12,194.09,193.12,193.72,40503.639,193.12,194.09,193.12,193.72,40503.639
2016-01-05 13:30:00,193.71,195.02,193.51,194.91,44131.2894,193.71,195.02,193.51,194.91,44131.2894
2016-01-05 14:00:00,194.9,195.18,194.57,195.11,49765.3596,194.9,195.18,194.57,195.11,49765.3596
2016-01-05 14:30:00,195.0,195.3,194.32,194.4,63521.8584,195.0,195.3,194.32,194.4,63521.8584
2016-01-05 15:00:00,194.37,194.37,193.54,194.16,47258.013,194.37,194.37,193.54,194.16,47258.013
2016-01-05 15:30:00,194.08,194.63,193.44,193.72,227246.2566,194.08,194.63,193.44,193.72,227246.2566
2016-01-06 09:30:00,191.72,193.84,190.93,193.51,126440.6154,191.72,193.84,190.93,193.51,126440.6154
2016-01-06 10:00:00,193.45,193.56,192.44,193.29,80273.9718,193.45,193.56,192.44,193.29,80273.9718
2016-01-06 10:30:00,193.23,193.26,192.65,193.09,74487.0918,193.23,193.26,192.65,193.09,74487.0918
2016-01-06 11:00:00,193.14,193.45,192.44,193.03,35829.8292,193.14,193.45,192.44,193.03,35829.8292
2016-01-06 11:30:00,193.02,193.13,192.51,192.53,29062.7964,193.02,193.13,192.51,192.53,29062.7964
2016-01-06 12:00:00,192.59,192.77,192.21,192.29,30773.5428,192.59,192.77,192.21,192.29,30773.5428
2016-01-06 12:30:00,192.35,192.52,191.62,191.85,78161.7606,192.35,192.52,191.62,191.85,78161.7606
2016-01-06 13:00:00,191.84,192.2,191.05,192.09,36573.9858,191.84,192.2,191.05,192.09,36573.9858
2016-01-06 13:30:00,192.08,192.35,191.63,191.84,79349.8794,192.08,192.35,191.63,191.84,79349.8794
2016-01-06 14:00:00,191.78,192.38,191.68,192.08,83905.239,191.78,192.38,191.68,192.08,83905.239
2016-01-06 14:30:00,192.06,192.37,191.74,191.98,83744.2914,192.06,192.37,191.74,191.98,83744.2914
2016-01-06 15:00:00,192.07,192.76,191.89,192.71,79822.776,192.07,192.76,191.89,192.71,79822.776
2016-01-06 15:30:00,192.76,193.12,192.3,192.84,178278.4014,192.76,193.12,192.3,192.84,178278.4014
2016-01-07 09:30:00,189.35,192.31,188.43,191.93,100044.3048,189.35,192.31,188.43,191.93,100044.3048
2016-01-07 10:00:00,192.04,193.07,191.67,192.56,93192.2772,192.04,193.07,191.67,192.56,93192.2772
2016-01-07 10:30:00,192.59,194.54,192.55,193.86,113580.1788,192.59,194.54,192.55,193.86,113580.1788
2016-01-07 11:00:00,193.67,194.25,193.56,194.03,53081.061,193.67,194.25,193.56,194.03,53081.061
2016-01-07 11:30:00,194.09,194.89,193.67,193.88,74391.2466,194.09,194.89,193.67,193.88,74391.2466
2016-01-07 12:00:00,193.92,194.3,193.66,193.81,240393.3246,193.92,194.3,193.66,193.81,240393.3246
2016-01-07 12:30:00,193.87,194.12,193.71,193.94,51305.2122,193.87,194.12,193.71,193.94,51305.2122
2016-01-07 13:00:00,193.99,193.99,193.13,193.44,128727.3372,193.99,193.99,193.13,193.44,128727.3372
2016-01-07 13:30:00,193.45,193.67,192.38,192.5,130444.413,193.45,193.67,192.38,192.5,130444.413
2016-01-07 14:00:00,192.59,192.65,190.59,190.8,70074.5958,192.59,192.65,190.59,190.8,70074.5958
2016-01-07 14:30:00,190.83,191.68,190.29,191.33,118697.9508,190.83,191.68,190.29,191.33,118697.9508
2016-01-07 15:00:00,191.33,191.72,190.74,190.95,115960.0332,191.33,191.72,190.74,190.95,115960.0332
2016-01-07 15:30:00,190.92,192.25,190.91,191.88,311512.2714,190.92,192.25,190.91,191.88,311512.2714
2016-01-08 09:30:00,193.67,197.68,192.65,197.41,161560.6476,193.67,197.68,192.65,197.41,161560.6476
2016-01-08 10:00:00,197.29,198.37,195.4,198.22,212187.7098,197.29,198.37,195.4,198.22,212187.7098
2016-01-08 10:30:00,198.21,198.4,196.47,197.12,68006.6904,198.21,198.4,196.47,197.12,68006.6904
2016-01-08 11:00:00,197.18,197.46,196.3,196.46,85163.8854,197.18,197.46,196.3,196.46,85163.8854
2016-01-08 11:30:00,196.46,196.46,195.13,195.36,47320.4028,196.46,196.46,195.13,195.36,47320.4028
2016-01-08 12:00:00,195.48,196.52,195.28,196.37,50817.8484,195.48,196.52,195.28,196.37,50817.8484
2016-01-08 12:30:00,196.34,196.98,195.82,195.94,39728.7396,196.34,196.98,195.82,195.94,39728.7396
2016-01-08 13:00:00,196.0,196.33,195.07,196.06,29734.617,196.0,196.33,195.07,196.06,29734.617
2016-01-08 13:30:00,196.06,196.76,196.02,196.03,62205.3432,196.06,196.76,196.02,196.03,62205.3432
2016-01-08 14:00:00,196.02,196.02,194.4,194.65,49798.815,196.02,196.02,194.4,194.65,49798.815
2016-01-08 14:30:00,194.66,195.19,194.4,194.77,62378.0454,194.66,195.19,194.4,194.77,62378.0454
2016-01-08 15:00:00,194.74,195.06,194.26,194.28,87409.9182,194.74,195.06,194.26,194.28,87409.9182
2016-01-08 15:30:00,194.29,194.5,192.78,193.42,166538.2686,194.29,194.5,192.78,193.42,166538.2686
2016-01-11 09:30:00,193.54,195.32,192.78,193.85,55355.124,193.54,195.32,192.78,193.85,55355.124
2016-01-11 10:00:00,193.72,194.85,193.7,194.75,51752.7912,193.72,194.85,193.7,194.75,51752.7912
2016-01-11 10:30:00,194.79,196.06,194.06,194.2,46921.6506,194.79,196.06,194.06,194.2,46921.6506
2016-01-11 11:00:00,194.06,194.13,193.3,193.67,27665.8074,194.06,194.13,193.3,193.67,27665.8074
2016-01-11 11:30:00,193.51,195.28,193.23,195.02,30399.204,193.51,195.28,193.23,195.02,30399.204
2016-01-11 12:00:00,195.06,195.06,193.05,193.2,17102.0388,195.06,195.06,193.05,193.2,17102.0388
2016-01-11 12:30:00,193.22,194.4,193.18,194.35,29983.272,193.22,194.4,193.18,194.35,29983.272
2016-01-11 13:00:00,194.32,194.49,193.33,193.33,40067.8146,194.32,194.49,193.33,193.33,40067.8146
2016-01-11 13:30:00,193.46,193.76,192.61,192.66,58231.3842,193.46,193.76,192.61,192.66,58231.3842
2016-01-11 14:00:00,192.61,193.85,192.29,193.49,74403.9054,192.61,193.85,192.29,193.49,74403.9054
2016-01-11 14:30:00,193.59,193.74,192.45,192.59,46764.3198,193.59,193.74,192.45,192.59,46764.3198
2016-01-11 15:00:00,192.59,193.6,191.27,193.51,72174.1482,192.59,193.6,191.27,193.51,72174.1482
2016-01-11 15:30:00,193.6,194.65,193.51,194.26,171071.0232,193.6,194.65,193.51,194.26,171071.0232
2016-01-12 09:30:00,194.71,199.06,193.66,196.75,81428.6352,194.71,199.06,193.66,196.75,81428.6352
2016-01-12 10:00:00,196.95,197.36,195.91,196.2,70786.2012,196.95,197.36,195.91,196.2,70786.2012
2016-01-12 10:30:00,196.33,197.14,195.9,196.37,42155.6124,196.33,197.14,195.9,196.37,42155.6124
2016-01-12 11:00:00,196.37,196.37,194.71,194.79,73952.7096,196.37,196.37,194.71,194.79,73952.7096
2016-01-12 11:30:00,194.74,194.87,193.63,193.65,62953.1166,194.74,194.87,193.63,193.65,62953.1166
2016-01-12 12:00:00,193.65,193.93,192.93,193.62,171266.3304,193.65,193.93,192.93,193.62,171266.3304
2016-01-12 12:30:00,193.51,193.62,192.27,192.27,74633.5722,193.51,193.62,192.27,192.27,74633.5722
2016-01-12 13:00:00,192.25,193.39,192.24,192.7,21717.9798,192.25,193.39,192.24,192.7,21717.9798
2016-01-12 13:30:00,192.56,193.2,192.32,192.32,43906.1436,192.56,193.2,192.32,192.32,43906.1436
2016-01-12 14:00:00,192.35,192.35,191.17,191.96,68818.662,192.35,192.35,191.17,191.96,68818.662
2016-01-12 14:30:00,191.88,193.13,191.74,193.08,36366.924,191.88,193.13,191.74,193.08,36366.924
2016-01-12 15:00:00,193.08,193.91,192.36,193.22,74921.1078,193.08,193.91,192.36,193.22,74921.1078
2016-01-12 15:30:00,193.32,194.57,193.31,193.9,99821.8716,193.32,194.57,193.31,193.9,99821.8716
2016-01-13 09:30:00,193.94,195.5,193.19,194.24,53224.8288,193.94,195.5,193.19,194.24,53224.8288
2016-01-13 10:00:00,194.24,194.56,193.12,193.64,25874.5872,194.24,194.56,193.12,193.64,25874.5872
2016-01-13 10:30:00,193.52,193.91,192.89,193.91,27459.6498,193.52,193.91,192.89,193.91,27459.6498
2016-01-13 11:00:00,193.76,194.19,192.93,193.51,17929.3818,193.76,194.19,192.93,193.51,17929.3818
2016-01-13 11:30:00,193.69,193.84,192.09,192.7,23419.6842,193.69,193.84,192.09,192.7,23419.6842
2016-01-13 12:00:00,192.55,192.62,191.24,191.5,44981.2374,192.55,192.62,191.24,191.5,44981.2374
2016-01-13 12:30:00,191.5,191.56,190.3,190.37,19962.9276,191.5,191.56,190.3,190.37,19962.9276
2016-01-13 13:00:00,190.26,190.26,189.39,189.48,30864.867,190.26,190.26,189.39,189.48,30864.867
2016-01-13 13:30:00,189.4,189.55,187.79,188.45,94606.446,189.4,189.55,187.79,188.45,94606.446
2016-01-13 14:00:00,188.59,188.8,187.46,188.14,118428.4992,188.59,188.8,187.46,188.14,118428.4992
2016-01-13 14:30:00,188.16,188.43,185.03,187.34,287819.5188,188.16,188.43,185.03,187.34,287819.5188
2016-01-13 15:00:00,187.35,188.01,186.08,187.05,222352.7262,187.35,188.01,186.08,187.05,222352.7262
2016-01-13 15:30:00,186.86,187.38,185.69,185.8,306690.1728,186.86,187.38,185.69,185.8,306690.1728
2016-01-14 09:30:00,186.0,189.54,185.71,187.56,92165.106,186.0,189.54,185.71,187.56,92165.106
2016-01-14 10:00:00,187.56,189.42,186.66,189.31,256049.5476,187.56,189.42,186.66,189.31,256049.5476
2016-01-14 10:30:00,189.31,190.04,188.25,188.73,87985.8936,189.31,190.04,188.25,188.73,87985.8936
2016-01-14 11:00:00,188.92,189.74,188.72,188.73,58242.2346,188.92,189.74,188.72,188.73,58242.2346
2016-01-14 11:30:00,188.9,190.02,188.39,189.67,68402.73,188.9,190.02,188.39,189.67,68402.73
2016-01-14 12:00:00,189.67,190.22,188.82,189.84,92995.1616,189.67,190.22,188.82,189.84,92995.1616
2016-01-14 12:30:00,189.91,191.09,189.86,190.39,64165.6488,189.91,191.09,189.86,190.39,64165.6488
2016-01-14 13:00:00,190.33,191.53,190.18,191.11,44247.9312,190.33,191.53,190.18,191.11,44247.9312
2016-01-14 13:30:00,191.21,191.67,191.11,191.38,63539.9424,191.21,191.67,191.11,191.38,63539.9424
2016-01-14 14:00:00,191.5,191.59,190.21,190.63,59564.175,191.5,191.59,190.21,190.63,59564.175
2016-01-14 14:30:00,190.81,192.62,190.78,192.39,150406.4364,190.81,192.62,190.78,192.39,150406.4364
2016-01-14 15:00:00,192.44,193.05,191.93,191.93,77784.7092,192.44,193.05,191.93,191.93,77784.7092
2016-01-14 15:30:00,191.96,191.96,190.19,190.56,155116.4142,191.96,191.96,190.19,190.56,155116.4142
2016-01-15 09:30:00,185.77,187.1,183.63,186.01,269957.952,185.77,187.1,183.63,186.01,269957.952
2016-01-15 10:00:00,185.77,187.45,185.07,186.91,132479.7672,185.77,187.45,185.07,186.91,132479.7672
2016-01-15 10:30:00,186.67,187.04,184.13,184.57,158168.0892,186.67,187.04,184.13,184.57,158168.0892
2016-01-15 11:00:00,184.59,185.19,184.09,184.22,136105.6092,184.59,185.19,184.09,184.22,136105.6092
2016-01-15 11:30:00,184.32,184.58,183.75,183.78,134480.7618,184.32,184.58,183.75,183.78,134480.7618
2016-01-15 12:00:00,184.0,184.0,182.39,182.4,175856.9538,184.0,184.0,182.39,182.4,175856.9538
2016-01-15 12:30:00,182.48,183.27,181.66,182.29,108381.933,182.48,183.27,181.66,182.29,108381.933
2016-01-15 13:00:00,182.21,182.68,180.46,182.4,147961.4796,182.21,182.68,180.46,182.4,147961.4796
2016-01-15 13:30:00,182.29,182.38,180.29,181.88,124095.1206,182.29,182.38,180.29,181.88,124095.1206
2016-01-15 14:00:00,181.94,182.3,181.39,181.39,300676.3386,181.94,182.3,181.39,181.39,300676.3386
2016-01-15 14:30:00,181.4,183.03,180.52,181.42,241313.8002,181.4,183.03,180.52,181.42,241313.8002
2016-01-15 15:00:00,181.46,183.34,181.39,181.92,453901.1664,181.46,183.34,181.39,181.92,453901.1664
2016-01-15 15:30:00,181.87,183.0,181.52,182.58,263643.0192,181.87,183.0,181.52,182.58,263643.0192
2016-01-19 09:30:00,184.61,185.97,181.96,182.97,67947.9174,184.61,185.97,181.96,182.97,67947.9174
2016-01-19 10:00:00,182.74,185.95,182.7,185.73,108200.1888,182.74,185.95,182.7,185.73,108200.1888
2016-01-19 10:30:00,185.87,186.0,184.18,185.12,120044.3046,185.87,186.0,184.18,185.12,120044.3046
2016-01-19 11:00:00,185.34,185.94,184.26,185.82,177243.0924,185.34,185.94,184.26,185.82,177243.0924
2016-01-19 11:30:00,185.81,186.02,184.25,184.25,76188.7962,185.81,186.02,184.25,184.25,76188.7962
2016-01-19 12:00:00,184.27,184.57,183.62,183.95,100764.048,184.27,184.57,183.62,183.95,100764.048
2016-01-19 12:30:00,183.72,184.53,183.57,184.12,82794.8814,183.72,184.53,183.57,184.12,82794.8814
2016-01-19 13:00:00,184.14,184.82,183.62,184.15,52824.2682,184.14,184.82,183.62,184.15,52824.2682
2016-01-19 13:30:00,183.94,184.28,183.53,183.95,78044.2146,183.94,184.28,183.53,183.95,78044.2146
2016-01-19 14:00:00,183.9,184.57,183.45,184.14,115262.895,183.9,184.57,183.45,184.14,115262.895
2016-01-19 14:30:00,184.05,184.17,183.47,183.96,84627.6948,184.05,184.17,183.47,183.96,84627.6948
2016-01-19 15:00:00,183.95,185.29,183.74,185.08,130973.37,183.95,185.29,183.74,185.08,130973.37
2016-01-19 15:30:00,185.1,186.0,184.79,185.11,199456.5738,185.1,186.0,184.79,185.11,199456.5738
2016-01-20 09:30:00,183.71,183.71,180.17,182.37,191370.3132,183.71,183.71,180.17,182.37,191370.3132
2016-01-20 10:00:00,182.26,182.56,179.65,180.13,73012.3416,182.26,182.56,179.65,180.13,73012.3416
2016-01-20 10:30:00,179.9,180.51,178.52,178.73,98055.969,179.9,180.51,178.52,178.73,98055.969
2016-01-20 11:00:00,178.85,180.21,178.25,179.75,107386.4088,178.85,180.21,178.25,179.75,107386.4088
2016-01-20 11:30:00,179.92,181.76,179.83,180.29,102773.1804,179.92,181.76,179.83,180.29,102773.1804
2016-01-20 12:00:00,180.34,180.93,178.1,178.12,78490.8894,180.34,180.93,178.1,178.12,78490.8894
2016-01-20 12:30:00,178.25,181.53,177.76,181.31,119195.2608,178.25,181.53,177.76,181.31,119195.2608
2016-01-20 13:00:00,181.17,181.39,179.23,180.6,41815.6332,181.17,181.39,179.23,180.6,41815.6332
2016-01-20 13:30:00,180.47,183.89,180.42,183.32,66861.069,180.47,183.89,180.42,183.32,66861.069
2016-01-20 14:00:00,183.51,184.47,181.83,182.6,86923.4586,183.51,184.47,181.83,182.6,86923.4586
2016-01-20 14:30:00,182.4,184.09,181.65,183.48,61904.2446,182.4,184.09,181.65,183.48,61904.2446
2016-01-20 15:00:00,183.45,189.88,183.28,189.74,220641.9798,183.45,189.88,183.28,189.74,220641.9798
2016-01-20 15:30:00,189.74,189.96,187.41,188.62,464168.3574,189.74,189.96,187.41,188.62,464168.3574
2016-01-21 09:30:00,188.42,190.77,186.36,187.06,46484.922,188.42,190.77,186.36,187.06,46484.922
2016-01-21 10:00:00,187.18,189.95,187.17,188.35,80665.4904,187.18,189.95,187.17,188.35,80665.4904
2016-01-21 10:30:00,188.54,190.22,188.22,188.93,73524.1188,188.54,190.22,188.22,188.93,73524.1188
2016-01-21 11:00:00,188.95,189.44,187.5,187.91,39964.7358,188.95,189.44,187.5,187.91,39964.7358
2016-01-21 11:30:00,187.97,188.72,187.3,187.79,46769.745,187.97,188.72,187.3,187.79,46769.745
2016-01-21 12:00:00,187.77,188.75,186.88,187.22,56896.785,187.77,188.75,186.88,187.22,56896.785
2016-01-21 12:30:00,187.18,188.21,186.53,187.29,42830.1456,187.18,188.21,186.53,187.29,42830.1456
2016-01-21 13:00:00,187.3,187.98,185.93,186.07,66521.0898,187.3,187.98,185.93,186.07,66521.0898
2016-01-21 13:30:00,186.12,187.95,186.12,187.23,31939.0566,186.12,187.95,186.12,187.23,31939.0566
2016-01-21 14:00:00,187.17,187.31,184.66,185.67,37428.4548,187.17,187.31,184.66,185.67,37428.4548
2016-01-21 14:30:00,185.71,188.17,185.66,187.8,44359.1478,185.71,188.17,185.66,187.8,44359.1478
2016-01-21 15:00:00,187.89,188.19,186.92,187.38,60972.0144,187.89,188.19,186.92,187.38,60972.0144
2016-01-21 15:30:00,187.35,188.55,187.1,187.41,149999.5464,187.35,188.55,187.1,187.41,149999.5464
2016-01-22 09:30:00,190.0,191.52,188.82,190.32,49825.941,190.0,191.52,188.82,190.32,49825.941
2016-01-22 10:00:00,190.32,190.71,189.18,189.18,45917.0844,190.32,190.71,189.18,189.18,45917.0844
2016-01-22 10:30:00,189.38,190.63,189.26,189.67,63145.7112,189.38,190.63,189.26,189.67,63145.7112
2016-01-22 11:00:00,189.7,190.59,189.69,190.22,55318.0518,189.7,190.59,189.69,190.22,55318.0518
2016-01-22 11:30:00,190.25,190.47,189.83,190.12,56489.895,190.25,190.47,189.83,190.12,56489.895
2016-01-22 12:00:00,190.17,191.05,189.94,190.2,45773.3166,190.17,191.05,189.94,190.2,45773.3166
2016-01-22 12:30:00,190.25,190.83,190.13,190.53,63805.7772,190.25,190.83,190.13,190.53,63805.7772
2016-01-22 13:00:00,190.56,190.98,190.16,190.77,102784.935,190.56,190.98,190.16,190.77,102784.935
2016-01-22 13:30:00,190.67,191.93,190.64,191.62,34834.305,190.67,191.93,190.64,191.62,34834.305
2016-01-22 14:00:00,191.67,192.02,191.16,191.63,65650.3452,191.67,192.02,191.16,191.63,65650.3452
2016-01-22 14:30:00,191.44,192.09,190.92,191.9,83159.274,191.44,192.09,190.92,191.9,83159.274
2016-01-22 15:00:00,191.96,192.18,191.22,192.11,80504.5428,191.96,192.18,191.22,192.11,80504.5428
2016-01-22 15:30:00,192.06,193.54,191.71,193.19,409212.8898,192.06,193.54,191.71,193.19,409212.8898
2016-01-25 09:30:00,193.43,195.21,191.25,191.9,47436.1404,193.43,195.21,191.25,191.9,47436.1404
2016-01-25 10:00:00,191.76,192.19,190.6,191.24,39399.6108,191.76,192.19,190.6,191.24,39399.6108
2016-01-25 10:30:00,191.14,191.8,191.02,191.45,83334.6888,191.14,191.8,191.02,191.45,83334.6888
2016-01-25 11:00:00,191.48,191.55,190.56,191.11,49019.3946,191.48,191.55,190.56,191.11,49019.3946
2016-01-25 11:30:00,191.03,191.04,190.31,190.47,45591.5724,191.03,191.04,190.31,190.47,45591.5724
2016-01-25 12:00:00,190.46,191.16,190.39,190.94,22447.6692,190.46,191.16,190.39,190.94,22447.6692
2016-01-25 12:30:00,190.84,191.2,190.4,190.92,27571.7706,190.84,191.2,190.4,190.92,27571.7706
2016-01-25 13:00:00,190.93,192.21,190.93,192.05,44791.3554,190.93,192.21,190.93,192.05,44791.3554
2016-01-25 13:30:00,191.99,192.18,191.47,191.54,32600.0268,191.99,192.18,191.47,191.54,32600.0268
2016-01-25 14:00:00,191.46,191.86,191.27,191.54,25152.1314,191.46,191.86,191.27,191.54,25152.1314
2016-01-25 14:30:00,191.42,191.61,191.04,191.29,30444.414,191.42,191.61,191.04,191.29,30444.414
2016-01-25 15:00:00,191.3,191.5,190.04,190.5,66790.5414,191.3,191.5,190.04,190.5,66790.5414
2016-01-25 15:30:00,190.39,190.73,189.87,190.53,201288.483,190.39,190.73,189.87,190.53,201288.483
2016-01-26 09:30:00,191.01,194.58,190.01,190.6,17034.2238,191.01,194.58,190.01,190.6,17034.2238
2016-01-26 10:00:00,190.78,191.55,189.99,190.15,60123.8748,190.78,191.55,189.99,190.15,60123.8748
2016-01-26 10:30:00,190.19,190.86,189.79,189.95,103695.4644,190.19,190.86,189.79,189.95,103695.4644
2016-01-26 11:00:00,190.3,191.03,189.04,190.01,85021.0218,190.3,191.03,189.04,190.01,85021.0218
2016-01-26 11:30:00,190.06,190.06,188.18,188.65,54706.8126,190.06,190.06,188.18,188.65,54706.8126
2016-01-26 12:00:00,188.91,190.67,188.9,190.1,41634.7932,188.91,190.67,188.9,190.1,41634.7932
2016-01-26 12:30:00,190.07,190.95,190.07,190.83,42891.6312,190.07,190.95,190.07,190.83,42891.6312
2016-01-26 13:00:00,190.82,191.09,190.21,190.91,64152.0858,190.82,191.09,190.21,190.91,64152.0858
2016-01-26 13:30:00,190.89,191.09,190.16,191.06,53535.8736,190.89,191.09,190.16,191.06,53535.8736
2016-01-26 14:00:00,191.0,191.03,190.06,190.18,50632.4874,191.0,191.03,190.06,190.18,50632.4874
2016-01-26 14:30:00,190.22,191.05,190.09,190.22,42030.8328,190.22,191.05,190.09,190.22,42030.8328
2016-01-26 15:00:00,190.22,190.35,189.52,190.04,45616.89,190.22,190.35,189.52,190.04,45616.89
2016-01-26 15:30:00,189.98,190.57,189.8,190.36,170294.3154,189.98,190.57,189.8,190.36,170294.3154
2016-01-27 09:30:00,190.28,190.64,189.02,189.33,75868.7094,190.28,190.64,189.02,189.33,75868.7094
2016-01-27 10:00:00,189.14,189.32,187.77,188.18,34539.5358,189.14,189.32,187.77,188.18,34539.5358
2016-01-27 10:30:00,188.28,190.0,188.28,189.39,73676.0244,188.28,190.0,188.28,189.39,73676.0244
2016-01-27 11:00:00,189.45,190.35,188.64,190.29,46748.0442,189.45,190.35,188.64,190.29,46748.0442
2016-01-27 11:30:00,190.33,190.78,189.47,190.17,57990.867,190.33,190.78,189.47,190.17,57990.867
2016-01-27 12:00:00,190.22,190.6,189.54,190.26,108681.2232,190.22,190.6,189.54,190.26,108681.2232
2016-01-27 12:30:00,190.3,190.52,189.56,189.94,50636.1042,190.3,190.52,189.56,189.94,50636.1042
2016-01-27 13:00:00,189.86,190.29,189.18,189.34,21845.472,189.86,190.29,189.18,189.34,21845.472
2016-01-27 13:30:00,189.43,189.65,188.98,189.11,33639.8568,189.43,189.65,188.98,189.11,33639.8568
2016-01-27 14:00:00,189.12,190.53,188.01,188.7,157517.9694,189.12,190.53,188.01,188.7,157517.9694
2016-01-27 14:30:00,188.71,188.79,184.53,184.53,145498.4388,188.71,188.79,184.53,184.53,145498.4388
2016-01-27 15:00:00,184.54,185.09,183.69,184.21,199658.2104,184.54,185.09,183.69,184.21,199658.2104
2016-01-27 15:30:00,184.24,184.48,181.97,182.79,318361.5864,184.24,184.48,181.97,182.79,318361.5864
2016-01-28 09:30:00,184.89,186.95,181.97,183.64,43133.0526,184.89,186.95,181.97,183.64,43133.0526
2016-01-28 10:00:00,183.63,183.96,181.73,182.47,69853.0668,183.63,183.96,181.73,182.47,69853.0668
2016-01-28 10:30:00,182.47,182.78,181.81,182.13,116846.1492,182.47,182.78,181.81,182.13,116846.1492
2016-01-28 11:00:00,182.12,186.13,182.12,184.87,82935.9366,182.12,186.13,182.12,184.87,82935.9366
2016-01-28 11:30:00,184.82,186.28,184.68,185.73,87194.7186,184.82,186.28,184.68,185.73,87194.7186
2016-01-28 12:00:00,185.73,186.65,184.87,185.72,56466.3858,185.73,186.65,184.87,185.72,56466.3858
2016-01-28 12:30:00,185.66,186.3,185.21,185.91,80226.0492,185.66,186.3,185.21,185.91,80226.0492
2016-01-28 13:00:00,185.89,185.9,183.36,183.42,86957.8182,185.89,185.9,183.36,183.42,86957.8182
2016-01-28 13:30:00,183.54,184.17,182.82,183.13,89995.9302,183.54,184.17,182.82,183.13,89995.9302
2016-01-28 14:00:00,183.29,185.73,183.18,185.48,57559.5636,183.29,185.73,183.18,185.48,57559.5636
2016-01-28 14:30:00,185.49,185.77,184.57,184.97,39512.6358,185.49,185.77,184.57,184.97,39512.6358
2016-01-28 15:00:00,185.17,185.27,184.2,184.93,57968.262,185.17,185.27,184.2,184.93,57968.262
2016-01-28 15:30:00,184.96,185.95,184.62,185.01,179456.574,184.96,185.95,184.62,185.01,179456.574
2016-01-29 09:30:00,187.43,190.98,186.04,187.72,75712.2828,187.43,190.98,186.04,187.72,75712.2828
2016-01-29 10:00:00,187.8,189.16,186.81,187.79,161104.9308,187.8,189.16,186.81,187.79,161104.9308
2016-01-29 10:30:00,187.62,189.38,187.61,189.34,100212.486,187.62,189.38,187.61,189.34,100212.486
2016-01-29 11:00:00,189.35,190.75,189.35,189.55,57187.0332,189.35,190.75,189.35,189.55,57187.0332
2016-01-29 11:30:00,189.78,190.47,189.15,189.89,81272.2086,189.78,190.47,189.15,189.89,81272.2086
2016-01-29 12:00:00,189.9,190.04,189.45,189.64,66937.926,189.9,190.04,189.45,189.64,66937.926
2016-01-29 12:30:00,189.64,190.08,189.35,190.04,62416.926,189.64,190.08,189.35,190.04,62416.926
2016-01-29 13:00:00,190.06,190.27,189.21,189.29,69391.0206,190.06,190.27,189.21,189.29,69391.0206
2016-01-29 13:30:00,189.38,189.69,189.21,189.37,65314.887,189.38,189.69,189.21,189.37,65314.887
2016-01-29 14:00:00,189.43,190.36,189.12,190.1,137427.5496,189.43,190.36,189.12,190.1,137427.5496
2016-01-29 14:30:00,190.12,190.12,189.16,189.44,182878.971,190.12,190.12,189.16,189.44,182878.971
2016-01-29 15:00:00,189.44,189.89,189.04,189.7,196781.046,189.44,189.89,189.04,189.7,196781.046
2016-01-29 15:30:00,189.69,189.75,188.59,189.49,380301.0948,189.69,189.75,188.59,189.49,380301.0948
2016-02-01 09:30:00,187.61,188.84,184.76,186.32,179642.8392,187.61,188.84,184.76,186.32,179642.8392
2016-02-01 10:00:00,186.31,188.46,185.57,188.46,105361.905,186.31,188.46,185.57,188.46,105361.905
2016-02-01 10:30:00,188.39,190.22,187.71,189.9,108514.8504,188.39,190.22,187.71,189.9,108514.8504
2016-02-01 11:00:00,189.88,190.44,189.22,190.37,81915.0948,189.88,190.44,189.22,190.37,81915.0948
2016-02-01 11:30:00,190.27,191.24,190.25,191.12,85880.0118,190.27,191.24,190.25,191.12,85880.0118
2016-02-01 12:00:00,191.03,191.2,188.01,188.11,113714.0004,191.03,191.2,188.01,188.11,113714.0004
2016-02-01 12:30:00,188.14,191.23,188.06,190.62,95137.2114,188.14,191.23,188.06,190.62,95137.2114
2016-02-01 13:00:00,190.71,191.9,190.62,191.48,116101.0884,190.71,191.9,190.62,191.48,116101.0884
2016-02-01 13:30:00,191.57,192.71,191.32,192.51,81104.0274,191.57,192.71,191.32,192.51,81104.0274
2016-02-01 14:00:00,192.53,193.25,191.82,193.11,177310.0032,192.53,193.25,191.82,193.11,177310.0032
2016-02-01 14:30:00,193.09,194.59,192.91,194.58,78447.4878,193.09,194.59,192.91,194.58,78447.4878
2016-02-01 15:00:00,194.58,195.42,194.16,194.67,117317.2374,194.58,195.42,194.16,194.67,117317.2374
2016-02-01 15:30:00,194.67,195.73,194.23,194.37,414254.709,194.67,195.73,194.23,194.37,414254.709
2016-02-02 09:30:00,192.24,194.46,191.95,194.2,188482.2984,192.24,194.46,191.95,194.2,188482.2984
2016-02-02 10:00:00,194.4,195.66,193.94,194.37,289787.058,194.4,195.66,193.94,194.37,289787.058
2016-02-02 10:30:00,194.4,194.58,192.53,193.82,123713.5482,194.4,194.58,192.53,193.82,123713.5482
2016-02-02 11:00:00,193.77,194.89,193.57,194.84,155460.0102,193.77,194.89,193.57,194.84,155460.0102
2016-02-02 11:30:00,194.77,195.08,193.97,194.3,150975.1782,194.77,195.08,193.97,194.3,150975.1782
2016-02-02 12:00:00,194.3,194.41,192.83,193.21,164563.4958,194.3,194.41,192.83,193.21,164563.4958
2016-02-02 12:30:00,193.21,194.78,192.84,194.38,110980.6038,193.21,194.78,192.84,194.38,110980.6038
2016-02-02 13:00:00,194.44,195.65,194.32,195.01,109887.426,194.44,195.65,194.32,195.01,109887.426
2016-02-02 13:30:00,194.97,195.22,193.19,193.41,93147.0672,194.97,195.22,193.19,193.41,93147.0672
2016-02-02 14:00:00,193.46,194.24,192.88,193.17,111363.9846,193.46,194.24,192.88,193.17,111363.9846
2016-02-02 14:30:00,193.11,193.53,192.41,192.69,130790.7216,193.11,193.53,192.41,192.69,130790.7216
2016-02-02 15:00:00,192.73,192.73,191.07,191.56,134906.64,192.73,192.73,191.07,191.56,134906.64
2016-02-02 15:30:00,191.56,191.88,189.06,190.27,455764.7226,191.56,191.88,189.06,190.27,455764.7226
2016-02-03 09:30:00,191.96,194.05,191.44,192.52,130273.5192,191.96,194.05,191.44,192.52,130273.5192
2016-02-03 10:00:00,192.5,192.63,191.16,192.1,116726.7948,192.5,192.63,191.16,192.1,116726.7948
2016-02-03 10:30:00,192.09,192.18,189.49,191.06,168381.0282,192.09,192.18,189.49,191.06,168381.0282
2016-02-03 11:00:00,190.92,193.11,190.08,192.89,65465.8884,190.92,193.11,190.08,192.89,65465.8884
2016-02-03 11:30:00,192.77,193.61,191.89,193.0,69758.1258,192.77,193.61,191.89,193.0,69758.1258
2016-02-03 12:00:00,193.09,193.41,192.1,192.44,74389.4382,193.09,193.41,192.1,192.44,74389.4382
2016-02-03 12:30:00,192.37,193.74,191.73,193.51,157418.5074,192.37,193.74,191.73,193.51,157418.5074
2016-02-03 13:00:00,193.47,193.77,192.08,192.58,111942.6726,193.47,193.77,192.08,192.58,111942.6726
2016-02-03 13:30:00,192.63,192.9,191.98,192.19,86295.0396,192.63,192.9,191.98,192.19,86295.0396
2016-02-03 14:00:00,192.19,194.22,191.94,193.97,137061.3486,192.19,194.22,191.94,193.97,137061.3486
2016-02-03 14:30:00,193.76,194.71,193.13,194.71,114889.4604,193.76,194.71,193.13,194.71,114889.4604
2016-02-03 15:00:00,194.71,195.31,194.08,194.19,222647.4954,194.71,195.31,194.08,194.19,222647.4954
2016-02-03 15:30:00,194.19,195.63,193.84,195.14,316511.5932,194.19,195.63,193.84,195.14,316511.5932
2016-02-04 09:30:00,197.1,200.12,189.42,196.03,278669.919,197.1,200.12,189.42,196.03,278669.919
2016-02-04 10:00:00,195.94,197.01,192.88,193.55,407473.209,195.94,197.01,192.88,193.55,407473.209
2016-02-04 10:30:00,193.54,193.64,187.6,187.82,252645.2346,193.54,193.64,187.6,187.82,252645.2346
2016-02-04 11:00:00,187.83,190.06,185.91,188.6,320558.7924,187.83,190.06,185.91,188.6,320558.7924
2016-02-04 11:30:00,188.53,189.52,187.33,187.75,208457.8848,188.53,189.52,187.33,187.75,208457.8848
2016-02-04 12:00:00,187.74,189.94,187.7,188.84,132556.6242,187.74,189.94,187.7,188.84,132556.6242
2016-02-04 12:30:00,188.87,189.4,187.5,187.96,173615.442,188.87,189.4,187.5,187.96,173615.442
2016-02-04 13:00:00,187.97,189.73,187.48,188.68,176834.394,187.97,189.73,187.48,188.68,176834.394
2016-02-04 13:30:00,188.68,190.46,188.1,188.75,103425.1086,188.68,190.46,188.1,188.75,103425.1086
2016-02-04 14:00:00,188.8,189.76,187.93,188.75,114513.3132,188.8,189.76,187.93,188.75,114513.3132
2016-02-04 14:30:00,188.73,189.76,188.18,188.63,121822.866,188.73,189.76,188.18,188.63,121822.866
2016-02-04 15:00:00,188.63,189.28,187.69,187.69,287369.2272,188.63,189.28,187.69,187.69,287369.2272
2016-02-04 15:30:00,187.79,189.5,187.68,188.56,460296.573,187.79,189.5,187.68,188.56,460296.573
2016-02-05 09:30:00,177.17,189.12,177.17,185.37,284938.7376,177.17,189.12,177.17,185.37,284938.7376
2016-02-05 10:00:00,185.58,186.24,182.96,183.07,254494.3236,185.58,186.24,182.96,183.07,254494.3236
2016-02-05 10:30:00,183.18,184.97,182.03,184.04,195717.7068,183.18,184.97,182.03,184.04,195717.7068
2016-02-05 11:00:00,184.13,184.73,182.63,182.92,111267.2352,184.13,184.73,182.63,182.92,111267.2352
2016-02-05 11:30:00,182.92,184.06,182.36,182.9,138473.709,182.92,184.06,182.36,182.9,138473.709
2016-02-05 12:00:00,182.81,182.86,180.48,181.0,139080.4272,182.81,182.86,180.48,181.0,139080.4272
2016-02-05 12:30:00,181.12,183.7,180.92,183.6,134752.0218,181.12,183.7,180.92,183.6,134752.0218
2016-02-05 13:00:00,183.62,184.85,183.36,183.97,214444.593,183.62,184.85,183.36,183.97,214444.593
2016-02-05 13:30:00,183.99,184.0,181.64,182.58,184534.5612,183.99,184.0,181.64,182.58,184534.5612
2016-02-05 14:00:00,182.5,183.44,182.19,182.51,146456.8908,182.5,183.44,182.19,182.51,146456.8908
2016-02-05 14:30:00,182.53,183.72,182.08,183.67,207697.4526,182.53,183.72,182.08,183.67,207697.4526
2016-02-05 15:00:00,183.61,184.15,183.18,184.06,174571.1814,183.61,184.15,183.18,184.06,174571.1814
2016-02-05 15:30:00,184.12,186.67,183.79,186.4,664586.0958,184.12,186.67,183.79,186.4,664586.0958
2016-02-08 09:30:00,183.29,183.29,176.05,176.54,478739.5404,183.29,183.29,176.05,176.54,478739.5404
2016-02-08 10:00:00,176.51,180.86,176.27,180.27,248441.6088,176.51,180.86,176.27,180.27,248441.6088
2016-02-08 10:30:00,180.27,182.09,179.87,181.38,168935.3028,180.27,182.09,179.87,181.38,168935.3028
2016-02-08 11:00:00,181.38,182.64,178.74,182.01,201056.1036,181.38,182.64,178.74,182.01,201056.1036
2016-02-08 11:30:00,182.07,182.7,180.45,180.73,115942.8534,182.07,182.7,180.45,180.73,115942.8534
2016-02-08 12:00:00,180.69,183.19,179.79,180.05,146735.3844,180.69,183.19,179.79,180.05,146735.3844
2016-02-08 12:30:00,180.16,180.45,177.54,177.79,94601.0208,180.16,180.45,177.54,177.79,94601.0208
2016-02-08 13:00:00,177.98,177.98,175.83,176.3,167402.6838,177.98,177.98,175.83,176.3,167402.6838
2016-02-08 13:30:00,176.33,176.79,174.81,175.25,227522.0376,176.33,176.79,174.81,175.25,227522.0376
2016-02-08 14:00:00,175.11,175.33,172.67,174.55,137637.324,175.11,175.33,172.67,174.55,137637.324
2016-02-08 14:30:00,174.65,175.47,173.89,175.4,280187.1666,174.65,175.47,173.89,175.4,280187.1666
2016-02-08 15:00:00,175.48,178.98,175.35,178.61,407250.7758,175.48,178.98,175.35,178.61,407250.7758
2016-02-08 15:30:00,178.61,180.13,178.48,179.83,484303.083,178.61,180.13,178.48,179.83,484303.083
2016-02-09 09:30:00,177.44,179.15,174.7,176.65,289703.8716,177.44,179.15,174.7,176.65,289703.8716
2016-02-09 10:00:00,176.72,179.73,176.64,179.37,249418.1448,176.72,179.73,176.64,179.37,249418.1448
2016-02-09 10:30:00,179.41,179.95,176.29,176.74,108958.8126,179.41,179.95,176.29,176.74,108958.8126
2016-02-09 11:00:00,176.82,179.5,176.62,179.41,107539.2186,176.82,179.5,176.62,179.41,107539.2186
2016-02-09 11:30:00,179.17,180.05,178.4,178.83,106302.273,179.17,180.05,178.4,178.83,106302.273
2016-02-09 12:00:00,178.73,179.03,177.66,177.68,99314.6154,178.73,179.03,177.66,177.68,99314.6154
2016-02-09 12:30:00,177.7,178.16,177.23,177.62,52022.2428,177.7,178.16,177.23,177.62,52022.2428
2016-02-09 13:00:00,177.62,177.95,176.83,177.26,259273.0206,177.62,177.95,176.83,177.26,259273.0206
2016-02-09 13:30:00,177.25,178.96,177.24,178.68,71817.8934,177.25,178.96,177.24,178.68,71817.8934
2016-02-09 14:00:00,178.68,180.55,177.56,179.88,148588.0902,178.68,180.55,177.56,179.88,148588.0902
2016-02-09 14:30:00,180.05,182.46,179.97,182.29,145698.267,180.05,182.46,179.97,182.29,145698.267
2016-02-09 15:00:00,182.4,183.34,181.64,181.92,159679.0074,182.4,183.34,181.64,181.92,159679.0074
2016-02-09 15:30:00,181.87,183.09,181.43,182.53,647337.5766,181.87,183.09,181.43,182.53,647337.5766
2016-02-10 09:30:00,182.57,191.09,178.94,184.01,187359.282,182.57,191.09,178.94,184.01,187359.282
2016-02-10 10:00:00,183.96,184.43,182.42,183.65,136361.4978,183.96,184.43,182.42,183.65,136361.4978
2016-02-10 10:30:00,183.76,184.85,181.88,182.48,114043.1292,183.76,184.85,181.88,182.48,114043.1292
2016-02-10 11:00:00,182.47,183.26,182.09,182.29,103240.6518,182.47,183.26,182.09,182.29,103240.6518
2016-02-10 11:30:00,182.29,183.07,181.36,181.42,74773.7232,182.29,183.07,181.36,181.42,74773.7232
2016-02-10 12:00:00,181.5,181.79,180.88,181.57,61514.5344,181.5,181.79,180.88,181.57,61514.5344
2016-02-10 12:30:00,181.52,181.92,181.02,181.45,87558.207,181.52,181.92,181.02,181.45,87558.207
2016-02-10 13:00:00,181.5,181.5,179.78,180.1,42548.9394,181.5,181.5,179.78,180.1,42548.9394
2016-02-10 13:30:00,180.08,181.24,179.58,181.02,55138.116,180.08,181.24,179.58,181.02,55138.116
2016-02-10 14:00:00,181.23,181.87,180.49,181.3,53322.4824,181.23,181.87,180.49,181.3,53322.4824
2016-02-10 14:30:00,181.22,181.45,180.25,180.68,65550.8832,181.22,181.45,180.25,180.68,65550.8832
2016-02-10 15:00:00,180.68,181.35,179.39,179.44,82735.2042,180.68,181.35,179.39,179.44,82735.2042
2016-02-10 15:30:00,179.51,180.89,178.04,178.17,330155.067,179.51,180.89,178.04,178.17,330155.067
2016-02-11 09:30:00,175.96,178.72,172.76,178.15,131429.0868,175.96,178.72,172.76,178.15,131429.0868
2016-02-11 10:00:00,178.12,178.46,176.64,177.04,68305.0764,178.12,178.46,176.64,177.04,68305.0764
2016-02-11 10:30:00,176.94,177.43,176.48,176.96,110429.946,176.94,177.43,176.48,176.96,110429.946
2016-02-11 11:00:00,176.95,177.22,174.63,175.09,140566.0278,176.95,177.22,174.63,175.09,140566.0278
2016-02-11 11:30:00,175.02,175.49,174.23,174.92,183125.8176,175.02,175.49,174.23,174.92,183125.8176
2016-02-11 12:00:00,174.81,175.48,174.0,174.3,59863.4652,174.81,175.48,174.0,174.3,59863.4652
2016-02-11 12:30:00,174.38,176.17,173.95,175.74,129052.8492,174.38,176.17,173.95,175.74,129052.8492
2016-02-11 13:00:00,175.88,176.08,175.29,175.71,238400.4678,175.88,176.08,175.29,175.71,238400.4678
2016-02-11 13:30:00,175.71,176.22,174.89,175.17,94881.3228,175.71,176.22,174.89,175.17,94881.3228
2016-02-11 14:00:00,175.17,175.77,174.96,175.43,72863.1486,175.17,175.77,174.96,175.43,72863.1486
2016-02-11 14:30:00,175.46,176.99,175.39,176.14,132667.8408,175.46,176.99,175.39,176.14,132667.8408
2016-02-11 15:00:00,176.31,176.6,175.34,176.28,201743.2956,176.31,176.6,175.34,176.28,201743.2956
2016-02-11 15:30:00,176.22,177.39,175.55,176.44,415224.9156,176.22,177.39,175.55,176.44,415224.9156
2016-02-12 09:30:00,179.0,183.94,177.1,178.84,107555.4942,179.0,183.94,177.1,178.84,107555.4942
2016-02-12 10:00:00,178.92,182.04,177.89,180.84,226696.503,178.92,182.04,177.89,180.84,226696.503
2016-02-12 10:30:00,180.84,181.94,179.47,179.74,83424.2046,180.84,181.94,179.47,179.74,83424.2046
2016-02-12 11:00:00,179.99,182.36,179.98,181.84,53491.5678,179.99,182.36,179.98,181.84,53491.5678
2016-02-12 11:30:00,181.92,183.75,181.8,182.42,153512.3634,181.92,183.75,181.8,182.42,153512.3634
2016-02-12 12:00:00,182.48,184.34,182.35,183.69,185558.1156,182.48,184.34,182.35,183.69,185558.1156
2016-02-12 12:30:00,183.37,184.01,182.98,182.98,74884.9398,183.37,184.01,182.98,182.98,74884.9398
2016-02-12 13:00:00,183.07,183.28,181.96,181.96,82178.217,183.07,183.28,181.96,181.96,82178.217
2016-02-12 13:30:00,182.15,183.64,181.81,183.4,64760.6124,182.15,183.64,181.81,183.4,64760.6124
2016-02-12 14:00:00,183.57,184.01,183.11,183.34,79749.5358,183.57,184.01,183.11,183.34,79749.5358
2016-02-12 14:30:00,183.47,184.3,183.29,184.04,100342.6908,183.47,184.3,183.29,184.04,100342.6908
2016-02-12 15:00:00,184.03,185.95,182.98,185.95,163360.0056,184.03,185.95,182.98,185.95,163360.0056
2016-02-12 15:30:00,185.95,186.4,185.18,185.46,333860.4786,185.95,186.4,185.18,185.46,333860.4786
2016-02-16 09:30:00,188.04,188.04,183.5,184.2,119734.164,188.04,188.04,183.5,184.2,119734.164
2016-02-16 10:00:00,184.16,185.9,183.38,183.51,143342.826,184.16,185.9,183.38,183.51,143342.826
2016-02-16 10:30:00,183.54,184.36,182.09,182.56,89246.3484,183.54,184.36,182.09,182.56,89246.3484
2016-02-16 11:00:00,182.56,183.32,181.75,182.59,61293.0054,182.56,183.32,181.75,182.59,61293.0054
2016-02-16 11:30:00,182.59,184.03,182.53,183.93,91733.8026,182.59,184.03,182.53,183.93,91733.8026
2016-02-16 12:00:00,183.75,184.83,183.69,184.47,71000.4966,183.75,184.83,183.69,184.47,71000.4966
2016-02-16 12:30:00,184.47,185.07,184.26,184.89,62572.4484,184.47,185.07,184.26,184.89,62572.4484
2016-02-16 13:00:00,184.85,185.1,184.13,184.46,73783.6242,184.85,185.1,184.13,184.46,73783.6242
2016-02-16 13:30:00,184.51,184.62,183.68,184.04,56488.9908,184.51,184.62,183.68,184.04,56488.9908
2016-02-16 14:00:00,184.14,184.54,183.32,183.9,146113.2948,184.14,184.54,183.32,183.9,146113.2948
2016-02-16 14:30:00,183.89,185.31,183.81,185.21,71857.6782,183.89,185.31,183.81,185.21,71857.6782
2016-02-16 15:00:00,185.16,186.03,184.38,185.91,118020.705,185.16,186.03,184.38,185.91,118020.705
2016-02-16 15:30:00,185.92,186.98,185.66,186.83,263861.8356,185.92,186.98,185.66,186.83,263861.8356
2016-02-17 09:30:00,187.67,190.07,184.7,190.01,177726.8394,187.67,190.07,184.7,190.01,177726.8394
2016-02-17 10:00:00,189.79,191.59,189.62,191.59,96702.3816,189.79,191.59,189.62,191.59,96702.3816
2016-02-17 10:30:00,191.58,192.44,190.63,191.41,174089.2428,191.58,192.44,190.63,191.41,174089.2428
2016-02-17 11:00:00,191.41,192.02,189.19,189.28,137332.6086,191.41,192.02,189.19,189.28,137332.6086
2016-02-17 11:30:00,189.18,190.42,189.17,189.52,89925.4026,189.18,190.42,189.17,189.52,89925.4026
2016-02-17 12:00:00,189.37,190.81,189.37,190.17,67645.0104,189.37,190.81,189.37,190.17,67645.0104
2016-02-17 12:30:00,190.23,191.54,190.23,190.74,60754.1022,190.23,191.54,190.23,190.74,60754.1022
2016-02-17 13:00:00,190.73,191.44,190.07,190.43,79367.9634,190.73,191.44,190.07,190.43,79367.9634
2016-02-17 13:30:00,190.4,191.0,189.67,190.15,79308.2862,190.4,191.0,189.67,190.15,79308.2862
2016-02-17 14:00:00,190.21,191.1,189.97,190.65,103083.321,190.21,191.1,189.97,190.65,103083.321
2016-02-17 14:30:00,190.7,190.98,189.25,189.64,101131.1532,190.7,190.98,189.25,189.64,101131.1532
2016-02-17 15:00:00,189.64,190.26,189.32,189.92,115936.524,189.64,190.26,189.32,189.92,115936.524
2016-02-17 15:30:00,189.9,190.52,189.69,190.11,243403.4064,189.9,190.52,189.69,190.11,243403.4064
2016-02-18 09:30:00,189.69,191.65,185.14,191.61,113181.4266,189.69,191.65,185.14,191.61,113181.4266
2016-02-18 10:00:00,191.25,193.14,190.9,193.14,114967.2216,191.25,193.14,190.9,193.14,114967.2216
2016-02-18 10:30:00,193.01,193.49,191.53,191.78,119211.5364,193.01,193.49,191.53,191.78,119211.5364
2016-02-18 11:00:00,191.74,192.78,190.77,192.18,111688.5924,191.74,192.78,190.77,192.18,111688.5924
2016-02-18 11:30:00,192.08,193.88,191.85,193.78,163744.2906,192.08,193.88,191.85,193.78,163744.2906
2016-02-18 12:00:00,193.7,194.19,192.53,193.02,160704.3702,193.7,194.19,192.53,193.02,160704.3702
2016-02-18 12:30:00,193.02,193.18,191.56,191.59,88962.4296,193.02,193.18,191.56,191.59,88962.4296
2016-02-18 13:00:00,191.41,191.88,191.02,191.68,54717.663,191.41,191.88,191.02,191.68,54717.663
2016-02-18 13:30:00,191.65,192.13,190.4,191.16,84388.986,191.65,192.13,190.4,191.16,84388.986
2016-02-18 14:00:00,191.31,191.47,190.69,191.15,69214.7016,191.31,191.47,190.69,191.15,69214.7016
2016-02-18 14:30:00,191.12,191.34,190.27,190.96,86171.1642,191.12,191.34,190.27,190.96,86171.1642
2016-02-18 15:00:00,190.89,191.15,189.64,190.05,99649.1694,190.89,191.15,189.64,190.05,99649.1694
2016-02-18 15:30:00,189.99,190.4,189.68,190.13,158700.663,189.99,190.4,189.68,190.13,158700.663
2016-02-19 09:30:00,188.69,190.12,185.97,189.59,56243.0484,188.69,190.12,185.97,189.59,56243.0484
2016-02-19 10:00:00,189.43,190.64,189.12,189.71,83427.8214,189.43,190.64,189.12,189.71,83427.8214
2016-02-19 10:30:00,189.87,191.17,189.43,189.43,65389.0314,189.87,191.17,189.43,189.43,65389.0314
2016-02-19 11:00:00,189.31,190.61,189.12,190.42,49429.9014,189.31,190.61,189.12,190.42,49429.9014
2016-02-19 11:30:00,190.42,191.73,190.37,191.22,53085.582,190.42,191.73,190.37,191.22,53085.582
2016-02-19 12:00:00,191.07,192.73,191.06,192.31,59078.6196,191.07,192.73,191.06,192.31,59078.6196
2016-02-19 12:30:00,192.35,193.04,191.85,192.38,62646.5928,192.35,193.04,191.85,192.38,62646.5928
2016-02-19 13:00:00,192.57,192.84,191.45,191.58,76760.2506,192.57,192.84,191.45,191.58,76760.2506
2016-02-19 13:30:00,191.58,191.99,191.37,191.88,45631.3572,191.58,191.99,191.37,191.88,45631.3572
2016-02-19 14:00:00,191.97,192.44,191.64,191.72,43003.752,191.97,192.44,191.64,191.72,43003.752
2016-02-19 14:30:00,191.88,191.99,190.73,191.3,53695.917,191.88,191.99,190.73,191.3,53695.917
2016-02-19 15:00:00,191.33,191.87,190.85,191.36,111892.9416,191.33,191.87,190.85,191.36,111892.9416
2016-02-19 15:30:00,191.41,192.35,190.84,191.87,179723.313,191.41,192.35,190.84,191.87,179723.313
2016-02-22 09:30:00,192.99,196.32,192.99,194.46,177262.9848,192.99,196.32,192.99,194.46,177262.9848
2016-02-22 10:00:00,194.34,196.52,194.33,195.94,335573.9376,194.34,196.52,194.33,195.94,335573.9376
2016-02-22 10:30:00,195.89,196.21,193.47,194.44,206352.9072,195.89,196.21,193.47,194.44,206352.9072
2016-02-22 11:00:00,194.44,195.41,193.6,195.07,317488.1292,194.44,195.41,193.6,195.07,317488.1292
2016-02-22 11:30:00,195.07,195.57,193.62,193.76,79336.3164,195.07,195.57,193.62,193.76,79336.3164
2016-02-22 12:00:00,193.74,194.45,192.97,194.38,93951.8052,193.74,194.45,192.97,194.38,93951.8052
2016-02-22 12:30:00,194.39,194.39,193.21,193.38,87425.2896,194.39,194.39,193.21,193.38,87425.2896
2016-02-22 13:00:00,193.3,194.02,192.73,193.98,132635.2896,193.3,194.02,192.73,193.98,132635.2896
2016-02-22 13:30:00,194.02,195.39,193.71,195.14,77486.3232,194.02,195.39,193.71,195.14,77486.3232
2016-02-22 14:00:00,195.14,195.73,194.91,194.92,82609.5204,195.14,195.73,194.91,194.92,82609.5204
2016-02-22 14:30:00,194.91,195.17,194.35,194.51,135280.9788,194.91,195.17,194.35,194.51,135280.9788
2016-02-22 15:00:00,194.54,195.31,194.32,194.89,162821.1024,194.54,195.31,194.32,194.89,162821.1024
2016-02-22 15:30:00,194.88,195.81,194.85,195.8,544415.2032,194.88,195.81,194.85,195.8,544415.2032
2016-02-23 09:30:00,194.67,196.43,192.94,195.86,90234.639,194.67,196.43,192.94,195.86,90234.639
2016-02-23 10:00:00,195.83,196.31,195.07,195.59,95193.2718,195.83,196.31,195.07,195.59,95193.2718
2016-02-23 10:30:00,195.75,195.84,194.02,194.64,57906.7764,195.75,195.84,194.02,194.64,57906.7764
2016-02-23 11:00:00,194.69,195.08,193.57,194.08,187224.5562,194.69,195.08,193.57,194.08,187224.5562
2016-02-23 11:30:00,194.23,194.32,193.29,193.93,78488.1768,194.23,194.32,193.29,193.93,78488.1768
2016-02-23 12:00:00,193.85,195.55,193.43,195.55,45539.1288,193.85,195.55,193.43,195.55,45539.1288
2016-02-23 12:30:00,195.55,196.03,195.01,195.86,67487.6796,195.55,196.03,195.01,195.86,67487.6796
2016-02-23 13:00:00,195.9,196.63,195.68,196.27,55290.9258,195.9,196.63,195.68,196.27,55290.9258
2016-02-23 13:30:00,196.23,196.46,195.6,196.01,84247.0266,196.23,196.46,195.6,196.01,84247.0266
2016-02-23 14:00:00,195.99,196.05,195.3,195.76,46852.0272,195.99,196.05,195.3,195.76,46852.0272
2016-02-23 14:30:00,195.75,195.83,194.03,194.24,64784.1216,195.75,195.83,194.03,194.24,64784.1216
2016-02-23 15:00:00,194.33,194.54,193.18,193.56,72905.646,194.33,194.54,193.18,193.56,72905.646
2016-02-23 15:30:00,193.56,193.97,192.69,192.78,184775.9826,193.56,193.97,192.69,192.78,184775.9826
2016-02-24 09:30:00,191.14,192.27,189.63,190.23,100975.6308,191.14,192.27,189.63,190.23,100975.6308
2016-02-24 10:00:00,190.2,191.2,189.43,189.59,118039.6932,190.2,191.2,189.43,189.59,118039.6932
2016-02-24 10:30:00,189.78,190.75,188.33,188.87,116337.0846,189.78,190.75,188.33,188.87,116337.0846
2016-02-24 11:00:00,188.96,189.18,187.67,189.16,138972.8274,188.96,189.18,187.67,189.16,138972.8274
2016-02-24 11:30:00,189.13,190.39,188.94,190.06,132578.325,189.13,190.39,188.94,190.06,132578.325
2016-02-24 12:00:00,190.17,191.11,190.04,190.67,122529.9504,190.17,191.11,190.04,190.67,122529.9504
2016-02-24 12:30:00,190.68,191.46,190.41,191.32,116045.9322,190.68,191.46,190.41,191.32,116045.9322
2016-02-24 13:00:00,191.42,191.73,191.14,191.5,113182.3308,191.42,191.73,191.14,191.5,113182.3308
2016-02-24 13:30:00,191.53,191.64,190.91,191.45,84181.9242,191.53,191.64,190.91,191.45,84181.9242
2016-02-24 14:00:00,191.53,193.46,191.41,193.23,100727.88,191.53,193.46,191.41,193.23,100727.88
2016-02-24 14:30:00,193.3,193.46,191.85,192.16,175852.4328,193.3,193.46,191.85,192.16,175852.4328
2016-02-24 15:00:00,192.19,193.83,192.06,193.43,121453.9524,192.19,193.83,192.06,193.43,121453.9524
2016-02-24 15:30:00,193.36,194.44,192.97,194.43,307589.8518,193.36,194.44,192.97,194.43,307589.8518
2016-02-25 09:30:00,196.7,199.56,195.79,198.05,579053.2968,196.7,199.56,195.79,198.05,579053.2968
2016-02-25 10:00:00,198.1,199.62,197.98,198.89,236003.4336,198.1,199.62,197.98,198.89,236003.4336
2016-02-25 10:30:00,198.81,199.07,197.85,198.08,182689.089,198.81,199.07,197.85,198.08,182689.089
2016-02-25 11:00:00,198.09,199.05,197.89,198.88,162772.2756,198.09,199.05,197.89,198.88,162772.2756
2016-02-25 11:30:00,198.74,199.35,198.41,198.95,170262.6684,198.74,199.35,198.41,198.95,170262.6684
2016-02-25 12:00:00,198.96,199.4,198.56,199.25,123188.208,198.96,199.4,198.56,199.25,123188.208
2016-02-25 12:30:00,199.15,199.92,198.78,199.24,129190.2876,199.15,199.92,198.78,199.24,129190.2876
2016-02-25 13:00:00,199.27,199.81,198.88,199.64,152683.212,199.27,199.81,198.88,199.64,152683.212
2016-02-25 13:30:00,199.65,201.08,199.58,200.69,141047.0622,199.65,201.08,199.58,200.69,141047.0622
2016-02-25 14:00:00,200.54,200.9,200.09,200.29,140724.2628,200.54,200.9,200.09,200.29,140724.2628
2016-02-25 14:30:00,200.14,201.28,200.14,200.81,137918.5302,200.14,201.28,200.14,200.81,137918.5302
2016-02-25 15:00:00,200.87,201.47,200.74,201.32,162485.6442,200.87,201.47,200.74,201.32,162485.6442
2016-02-25 15:30:00,201.32,203.07,200.19,202.54,675639.0366,201.32,203.07,200.19,202.54,675639.0366
2016-02-26 09:30:00,203.45,203.49,201.69,202.34,129490.482,203.45,203.49,201.69,202.34,129490.482
2016-02-26 10:00:00,202.22,202.63,199.4,199.88,165771.507,202.22,202.63,199.4,199.88,165771.507
2016-02-26 10:30:00,199.9,201.24,199.6,201.02,52763.6868,199.9,201.24,199.6,201.02,52763.6868
2016-02-26 11:00:00,200.94,202.59,200.75,201.64,114286.359,200.94,202.59,200.75,201.64,114286.359
2016-02-26 11:30:00,201.56,202.29,201.08,201.81,85118.6754,201.56,202.29,201.08,201.81,85118.6754
2016-02-26 12:00:00,201.67,202.82,201.07,201.79,90364.8438,201.67,202.82,201.07,201.79,90364.8438
2016-02-26 12:30:00,201.8,202.61,201.53,201.63,94910.2572,201.8,202.61,201.53,201.63,94910.2572
2016-02-26 13:00:00,201.63,201.94,200.93,201.39,52764.591,201.63,201.94,200.93,201.39,52764.591
2016-02-26 13:30:00,201.28,201.78,200.33,200.94,59027.0802,201.28,201.78,200.33,200.94,59027.0802
2016-02-26 14:00:00,200.94,201.79,200.94,201.73,67060.8972,200.94,201.79,200.94,201.73,67060.8972
2016-02-26 14:30:00,201.54,201.87,200.88,200.95,103195.4418,201.54,201.87,200.88,200.95,103195.4418
2016-02-26 15:00:00,200.91,201.39,200.43,200.59,136111.0344,200.91,201.39,200.43,200.59,136111.0344
2016-02-26 15:30:00,200.6,201.26,200.12,200.36,202482.9312,200.6,201.26,200.12,200.36,202482.9312
2016-02-29 09:30:00,199.68,202.58,199.68,201.67,124387.1772,199.68,202.58,199.68,201.67,124387.1772
2016-02-29 10:00:00,201.5,201.55,200.0,200.22,85971.336,201.5,201.55,200.0,200.22,85971.336
2016-02-29 10:30:00,200.43,201.11,199.88,200.97,60587.7294,200.43,201.11,199.88,200.97,60587.7294
2016-02-29 11:00:00,200.97,201.42,200.39,201.24,51014.0598,200.97,201.42,200.39,201.24,51014.0598
2016-02-29 11:30:00,201.29,202.83,201.16,201.98,119729.643,201.29,202.83,201.16,201.98,119729.643
2016-02-29 12:00:00,202.17,203.01,201.96,202.82,104170.1694,202.17,203.01,201.96,202.82,104170.1694
2016-02-29 12:30:00,202.96,204.29,202.38,203.61,291784.4358,202.96,204.29,202.38,203.61,291784.4358
2016-02-29 13:00:00,203.66,203.73,202.85,202.99,83094.1716,203.66,203.73,202.85,202.99,83094.1716
2016-02-29 13:30:00,202.94,203.45,201.89,202.17,98292.8694,202.94,203.45,201.89,202.17,98292.8694
2016-02-29 14:00:00,202.33,202.6,200.56,200.62,117469.143,202.33,202.6,200.56,200.62,117469.143
2016-02-29 14:30:00,200.66,201.14,199.85,200.27,158125.5918,200.66,201.14,199.85,200.27,158125.5918
2016-02-29 15:00:00,200.18,200.32,198.13,199.26,378952.0284,200.18,200.32,198.13,199.26,378952.0284
2016-02-29 15:30:00,199.31,199.65,198.13,198.6,298313.664,199.31,199.65,198.13,198.6,298313.664
2016-03-01 09:30:00,200.27,201.52,199.24,200.44,365173.8288,200.27,201.52,199.24,200.44,365173.8288
2016-03-01 10:00:00,200.36,201.07,198.97,200.82,152628.0558,200.36,201.07,198.97,200.82,152628.0558
2016-03-01 10:30:00,200.91,201.58,200.42,200.66,113295.3558,200.91,201.58,200.42,200.66,113295.3558
2016-03-01 11:00:00,200.72,202.38,200.49,201.89,79862.5608,200.72,202.38,200.49,201.89,79862.5608
2016-03-01 11:30:00,201.89,202.73,201.77,202.39,181071.4752,201.89,202.73,201.77,202.39,181071.4752
2016-03-01 12:00:00,202.37,203.24,201.64,202.13,179595.8208,202.37,203.24,201.64,202.13,179595.8208
2016-03-01 12:30:00,202.23,203.59,201.84,203.49,89393.733,202.23,203.59,201.84,203.49,89393.733
2016-03-01 13:00:00,203.49,204.17,203.1,203.37,102389.7996,203.49,204.17,203.1,203.37,102389.7996
2016-03-01 13:30:00,203.38,204.2,203.13,204.11,106963.2432,203.38,204.2,203.13,204.11,106963.2432
2016-03-01 14:00:00,204.15,204.29,203.21,204.11,147319.4976,204.15,204.29,203.21,204.11,147319.4976
2016-03-01 14:30:00,204.1,204.18,203.23,203.57,152138.8836,204.1,204.18,203.23,203.57,152138.8836
2016-03-01 15:00:00,203.74,204.1,203.24,203.42,182564.3094,203.74,204.1,203.24,203.42,182564.3094
2016-03-01 15:30:00,203.46,203.89,202.59,203.76,377593.0158,203.46,203.89,202.59,203.76,377593.0158
2016-03-02 09:30:00,202.39,203.31,199.52,200.9,143039.919,202.39,203.31,199.52,200.9,143039.919
2016-03-02 10:00:00,200.88,201.09,199.83,200.53,195639.0414,200.88,201.09,199.83,200.53,195639.0414
2016-03-02 10:30:00,200.56,200.65,199.96,200.34,125784.1662,200.56,200.65,199.96,200.34,125784.1662
2016-03-02 11:00:00,200.36,201.27,200.03,200.19,92491.5222,200.36,201.27,200.03,200.19,92491.5222
2016-03-02 11:30:00,200.27,200.46,199.12,199.44,103577.9184,200.27,200.46,199.12,199.44,103577.9184
2016-03-02 12:00:00,199.41,200.5,199.41,200.21,104086.0788,199.41,200.5,199.41,200.21,104086.0788
2016-03-02 12:30:00,200.24,201.56,200.22,201.47,56703.2862,200.24,201.56,200.22,201.47,56703.2862
2016-03-02 13:00:00,201.5,201.5,200.18,200.44,81330.0774,201.5,201.5,200.18,200.44,81330.0774
2016-03-02 13:30:00,200.46,201.31,200.33,200.98,106702.8336,200.46,201.31,200.33,200.98,106702.8336
2016-03-02 14:00:00,200.96,201.17,200.06,200.72,78255.7974,200.96,201.17,200.06,200.72,78255.7974
2016-03-02 14:30:00,200.7,201.25,200.44,200.84,70234.6392,200.7,201.25,200.44,200.84,70234.6392
2016-03-02 15:00:00,200.8,201.02,200.46,200.61,108688.4568,200.8,201.02,200.46,200.61,108688.4568
2016-03-02 15:30:00,200.66,201.42,200.45,201.15,290104.4322,200.66,201.42,200.45,201.15,290104.4322
2016-03-03 09:30:00,200.83,202.17,199.92,201.86,53686.875,200.83,202.17,199.92,201.86,53686.875
2016-03-03 10:00:00,201.85,203.1,201.34,203.1,92800.7586,201.85,203.1,201.34,203.1,92800.7586
2016-03-03 10:30:00,203.16,204.32,202.82,204.21,71887.5168,203.16,204.32,202.82,204.21,71887.5168
2016-03-03 11:00:00,204.32,205.94,204.04,205.51,157423.0284,204.32,205.94,204.04,205.51,157423.0284
2016-03-03 11:30:00,205.51,205.76,204.0,205.31,270777.1572,205.51,205.76,204.0,205.31,270777.1572
2016-03-03 12:00:00,205.3,205.95,204.77,205.36,139650.9774,205.3,205.95,204.77,205.36,139650.9774
2016-03-03 12:30:00,205.37,205.7,204.01,204.55,102951.3078,205.37,205.7,204.01,204.55,102951.3078
2016-03-03 13:00:00,204.57,204.71,202.83,203.07,74381.3004,204.57,204.71,202.83,203.07,74381.3004
2016-03-03 13:30:00,203.19,203.96,202.98,203.36,50745.5124,203.19,203.96,202.98,203.36,50745.5124
2016-03-03 14:00:00,203.31,203.89,203.03,203.77,41580.5412,203.31,203.89,203.03,203.77,41580.5412
2016-03-03 14:30:00,203.79,203.87,203.22,203.62,76020.615,203.79,203.87,203.22,203.62,76020.615
2016-03-03 15:00:00,203.59,204.11,203.2,203.58,104505.6276,203.59,204.11,203.2,203.58,104505.6276
2016-03-03 15:30:00,203.68,203.75,202.36,203.13,236183.3694,203.68,203.75,202.36,203.13,236183.3694
2016-03-04 09:30:00,204.09,204.95,201.79,202.1,44206.338,204.09,204.95,201.79,202.1,44206.338
2016-03-04 10:00:00,201.97,202.22,200.84,200.95,85193.724,201.97,202.22,200.84,200.95,85193.724
2016-03-04 10:30:00,201.07,203.16,201.04,202.55,89283.4206,201.07,203.16,201.04,202.55,89283.4206
2016-03-04 11:00:00,202.58,202.94,201.92,201.98,221383.4238,202.58,202.94,201.92,201.98,221383.4238
2016-03-04 11:30:00,202.0,202.59,201.22,202.59,112604.547,202.0,202.59,201.22,202.59,112604.547
2016-03-04 12:00:00,202.49,202.55,201.64,201.79,31928.2062,202.49,202.55,201.64,201.79,31928.2062
2016-03-04 12:30:00,201.88,203.02,201.28,202.94,50212.9386,201.88,203.02,201.28,202.94,50212.9386
2016-03-04 13:00:00,202.96,203.85,202.49,203.43,72476.151,202.96,203.85,202.49,203.43,72476.151
2016-03-04 13:30:00,203.55,204.71,203.16,204.68,94750.2138,203.55,204.71,203.16,204.68,94750.2138
2016-03-04 14:00:00,204.8,204.82,204.05,204.37,125499.3432,204.8,204.82,204.05,204.37,125499.3432
2016-03-04 14:30:00,204.32,204.66,203.73,203.73,89788.8684,204.32,204.66,203.73,203.73,89788.8684
2016-03-04 15:00:00,203.74,204.76,203.59,204.45,99439.395,203.74,204.76,203.59,204.45,99439.395
2016-03-04 15:30:00,204.49,205.0,204.13,204.37,223218.9498,204.49,205.0,204.13,204.37,223218.9498
2016-03-07 09:30:00,203.74,205.71,203.74,204.43,88551.0186,203.74,205.71,203.74,204.43,88551.0186
2016-03-07 10:00:00,204.42,204.58,203.03,203.58,84832.9482,204.42,204.58,203.03,203.58,84832.9482
2016-03-07 10:30:00,203.76,204.45,202.95,204.09,60153.7134,203.76,204.45,202.95,204.09,60153.7134
2016-03-07 11:00:00,204.15,204.68,202.94,203.3,70670.4636,204.15,204.68,202.94,203.3,70670.4636
2016-03-07 11:30:00,203.37,205.7,203.32,205.21,73868.619,203.37,205.7,203.32,205.21,73868.619
2016-03-07 12:00:00,205.29,205.99,205.09,205.59,48565.4862,205.29,205.99,205.09,205.59,48565.4862
2016-03-07 12:30:00,205.7,206.15,205.4,205.82,44487.5442,205.7,206.15,205.4,205.82,44487.5442
2016-03-07 13:00:00,205.83,205.97,204.79,204.94,50757.267,205.83,205.97,204.79,204.94,50757.267
2016-03-07 13:30:00,204.93,205.28,203.93,204.92,71566.5258,204.93,205.28,203.93,204.92,71566.5258
2016-03-07 14:00:00,204.92,205.49,204.17,204.17,30507.708,204.92,205.49,204.17,204.17,30507.708
2016-03-07 14:30:00,204.2,204.73,203.49,203.49,67403.589,204.2,204.73,203.49,203.49,67403.589
2016-03-07 15:00:00,203.53,204.63,203.22,204.11,58193.4078,203.53,204.63,203.22,204.11,58193.4078
2016-03-07 15:30:00,204.03,205.59,203.72,204.93,205198.2438,204.03,205.59,203.72,204.93,205198.2438
2016-03-08 09:30:00,204.22,204.89,202.37,203.51,83816.6274,204.22,204.89,202.37,203.51,83816.6274
2016-03-08 10:00:00,203.42,204.46,203.31,203.78,58320.9,203.42,204.46,203.31,203.78,58320.9
2016-03-08 10:30:00,203.76,204.74,203.52,204.38,138003.525,203.76,204.74,203.52,204.38,138003.525
2016-03-08 11:00:00,204.31,205.65,204.11,205.13,70938.1068,204.31,205.65,204.11,205.13,70938.1068
2016-03-08 11:30:00,205.1,205.93,204.82,205.16,67263.438,205.1,205.93,204.82,205.16,67263.438
2016-03-08 12:00:00,205.15,205.29,204.38,204.58,82369.0032,205.15,205.29,204.38,204.58,82369.0032
2016-03-08 12:30:00,204.53,204.53,203.83,203.99,24804.0144,204.53,204.53,203.83,203.99,24804.0144
2016-03-08 13:00:00,203.95,204.71,203.95,204.31,31370.3148,203.95,204.71,203.95,204.31,31370.3148
2016-03-08 13:30:00,204.37,204.66,203.89,204.38,67829.4672,204.37,204.66,203.89,204.38,67829.4672
2016-03-08 14:00:00,204.38,204.68,204.17,204.3,79743.2064,204.38,204.68,204.17,204.3,79743.2064
2016-03-08 14:30:00,204.29,204.71,203.75,203.92,76593.8778,204.29,204.71,203.75,203.92,76593.8778
2016-03-08 15:00:00,203.89,204.14,203.01,203.03,153226.6362,203.89,204.14,203.01,203.03,153226.6362
2016-03-08 15:30:00,202.94,203.52,202.06,202.3,355381.3428,202.94,203.52,202.06,202.3,355381.3428
2016-03-09 09:30:00,203.54,205.7,202.89,203.34,48412.6764,203.54,205.7,202.89,203.34,48412.6764
2016-03-09 10:00:00,203.51,204.45,203.1,203.96,46725.4392,203.51,204.45,203.1,203.96,46725.4392
2016-03-09 10:30:00,204.21,204.88,202.67,203.47,58706.0892,204.21,204.88,202.67,203.47,58706.0892
2016-03-09 11:00:00,203.41,203.97,202.91,203.43,34547.6736,203.41,203.97,202.91,203.43,34547.6736
2016-03-09 11:30:00,203.47,205.28,203.46,205.04,45615.0816,203.47,205.28,203.46,205.04,45615.0816
2016-03-09 12:00:00,205.01,205.15,204.11,204.53,40057.8684,205.01,205.15,204.11,204.53,40057.8684
2016-03-09 12:30:00,204.59,204.93,203.97,204.57,60254.0796,204.59,204.93,203.97,204.57,60254.0796
2016-03-09 13:00:00,204.77,205.26,204.42,204.71,113931.0084,204.77,205.26,204.42,204.71,113931.0084
2016-03-09 13:30:00,204.71,205.41,204.48,205.05,27589.8546,204.71,205.41,204.48,205.05,27589.8546
2016-03-09 14:00:00,205.0,205.4,204.94,205.1,39773.0454,205.0,205.4,204.94,205.1,39773.0454
2016-03-09 14:30:00,205.2,205.35,204.99,205.04,76070.346,205.2,205.35,204.99,205.04,76070.346
2016-03-09 15:00:00,205.04,206.09,204.93,205.99,116482.6608,205.04,206.09,204.93,205.99,116482.6608
2016-03-09 15:30:00,205.99,206.54,205.56,206.31,324592.4286,205.99,206.54,205.56,206.31,324592.4286
2016-03-10 09:30:00,207.17,207.5,204.97,206.35,84621.3654,207.17,207.5,204.97,206.35,84621.3654
2016-03-10 10:00:00,206.15,206.77,204.84,205.18,92030.3802,206.15,206.77,204.84,205.18,92030.3802
2016-03-10 10:30:00,204.94,205.43,203.35,204.15,119918.6208,204.94,205.43,203.35,204.15,119918.6208
2016-03-10 11:00:00,204.22,204.6,202.23,202.79,119966.5434,204.22,204.6,202.23,202.79,119966.5434
2016-03-10 11:30:00,203.11,204.43,202.55,203.46,84413.3994,203.11,204.43,202.55,203.46,84413.3994
2016-03-10 12:00:00,203.49,204.13,203.02,203.27,33556.6704,203.49,204.13,203.02,203.27,33556.6704
2016-03-10 12:30:00,203.32,203.68,202.11,203.19,110133.3684,203.32,203.68,202.11,203.19,110133.3684
2016-03-10 13:00:00,203.17,203.75,202.3,203.65,30815.136,203.17,203.75,202.3,203.65,30815.136
2016-03-10 13:30:00,203.63,203.8,203.21,203.25,50777.1594,203.63,203.8,203.21,203.25,50777.1594
2016-03-10 14:00:00,203.38,203.77,202.85,203.56,50153.2614,203.38,203.77,202.85,203.56,50153.2614
2016-03-10 14:30:00,203.49,204.55,203.19,204.35,83143.9026,203.49,204.55,203.19,204.35,83143.9026
2016-03-10 15:00:00,204.36,204.74,203.55,204.45,79349.8794,204.36,204.74,203.55,204.45,79349.8794
2016-03-10 15:30:00,204.58,204.84,203.63,204.69,182954.0196,204.58,204.84,203.63,204.69,182954.0196
2016-03-11 09:30:00,206.67,207.92,206.31,206.98,90582.756,206.67,207.92,206.31,206.98,90582.756
2016-03-11 10:00:00,207.09,207.21,205.34,205.7,82207.1514,207.09,207.21,205.34,205.7,82207.1514
2016-03-11 10:30:00,205.71,207.56,205.71,207.07,82678.2396,205.71,207.56,205.71,207.07,82678.2396
2016-03-11 11:00:00,207.23,207.23,206.24,206.97,43462.1814,207.23,207.23,206.24,206.97,43462.1814
2016-03-11 11:30:00,206.7,207.55,206.7,206.96,67809.5748,206.7,207.55,206.7,206.96,67809.5748
2016-03-11 12:00:00,206.98,207.42,206.87,207.29,67503.051,206.98,207.42,206.87,207.29,67503.051
2016-03-11 12:30:00,207.16,207.31,206.82,207.02,41835.5256,207.16,207.31,206.82,207.02,41835.5256
2016-03-11 13:00:00,207.08,207.2,206.64,207.18,75391.2918,207.08,207.2,206.64,207.18,75391.2918
2016-03-11 13:30:00,207.18,207.3,206.5,206.9,71411.9076,207.18,207.3,206.5,206.9,71411.9076
2016-03-11 14:00:00,206.85,207.19,206.72,206.95,43398.8874,206.85,207.19,206.72,206.95,43398.8874
2016-03-11 14:30:00,206.9,207.55,206.57,207.27,68611.6002,206.9,207.55,206.57,207.27,68611.6002
2016-03-11 15:00:00,207.27,207.83,207.19,207.5,107852.976,207.27,207.83,207.19,207.5,107852.976
2016-03-11 15:30:00,207.48,207.76,207.07,207.49,195062.1618,207.48,207.76,207.07,207.49,195062.1618
2016-03-14 09:30:00,206.59,207.69,205.61,205.61,46605.1806,206.59,207.69,205.61,205.61,46605.1806
2016-03-14 10:00:00,205.41,207.01,205.28,206.59,34111.8492,205.41,207.01,205.28,206.59,34111.8492
2016-03-14 10:30:00,206.53,207.43,206.01,206.31,69720.1494,206.53,207.43,206.01,206.31,69720.1494
2016-03-14 11:00:00,206.46,207.22,206.25,206.6,49224.648,206.46,207.22,206.25,206.6,49224.648
2016-03-14 11:30:00,206.6,207.26,206.34,206.46,56957.3664,206.6,207.26,206.34,206.46,56957.3664
2016-03-14 12:00:00,206.61,207.35,206.24,206.86,37345.2684,206.61,207.35,206.24,206.86,37345.2684
2016-03-14 12:30:00,207.03,207.53,206.86,207.42,54127.2204,207.03,207.53,206.86,207.42,54127.2204
2016-03-14 13:00:00,207.45,207.51,206.47,206.6,59009.9004,207.45,207.51,206.47,206.6,59009.9004
2016-03-14 13:30:00,206.59,207.09,206.19,206.58,62500.1124,206.59,207.09,206.19,206.58,62500.1124
2016-03-14 14:00:00,206.58,206.7,206.05,206.49,40886.1156,206.58,206.7,206.05,206.49,40886.1156
2016-03-14 14:30:00,206.55,206.72,205.99,206.47,60839.097,206.55,206.72,205.99,206.47,60839.097
2016-03-14 15:00:00,206.53,206.66,206.06,206.24,59707.9428,206.53,206.66,206.06,206.24,59707.9428
2016-03-14 15:30:00,206.3,206.44,205.57,205.71,168258.9612,206.3,206.44,205.57,205.71,168258.9612
2016-03-15 09:30:00,205.33,205.85,203.66,204.29,116155.3404,205.33,205.85,203.66,204.29,116155.3404
2016-03-15 10:00:00,204.29,204.79,204.19,204.53,89778.018,204.29,204.79,204.19,204.53,89778.018
2016-03-15 10:30:00,204.53,204.9,204.29,204.29,106100.6364,204.53,204.9,204.29,204.29,106100.6364
2016-03-15 11:00:00,204.2,204.47,203.97,204.47,52709.4348,204.2,204.47,203.97,204.47,52709.4348
2016-03-15 11:30:00,204.59,204.67,203.3,203.3,71071.9284,204.59,204.67,203.3,203.3,71071.9284
2016-03-15 12:00:00,203.33,204.49,203.07,204.41,83262.3528,203.33,204.49,203.07,204.41,83262.3528
2016-03-15 12:30:00,204.46,204.71,203.95,204.11,70592.7024,204.46,204.71,203.95,204.11,70592.7024
2016-03-15 13:00:00,203.95,204.95,203.93,204.82,47253.492,203.95,204.95,203.93,204.82,47253.492
2016-03-15 13:30:00,205.02,205.5,204.6,205.45,82779.51,205.02,205.5,204.6,205.45,82779.51
2016-03-15 14:00:00,205.35,205.88,204.86,205.6,151954.4268,205.35,205.88,204.86,205.6,151954.4268
2016-03-15 14:30:00,205.61,206.68,205.59,206.41,157556.85,205.61,206.68,205.59,206.41,157556.85
2016-03-15 15:00:00,206.38,206.54,206.12,206.46,141915.9984,206.38,206.54,206.12,206.46,141915.9984
2016-03-15 15:30:00,206.46,206.87,206.06,206.8,318504.45,206.46,206.87,206.06,206.8,318504.45
2016-03-16 09:30:00,206.74,215.15,206.69,213.95,669156.8268,206.74,215.15,206.69,213.95,669156.8268
2016-03-16 10:00:00,213.91,216.49,213.65,216.12,705738.0462,213.91,216.49,213.65,216.12,705738.0462
2016-03-16 10:30:00,216.22,217.04,215.28,215.65,306542.7882,216.22,217.04,215.28,215.65,306542.7882
2016-03-16 11:00:00,215.6,217.66,215.45,217.49,221323.7466,215.6,217.66,215.45,217.49,221323.7466
2016-03-16 11:30:00,217.49,218.17,217.23,217.87,255330.7086,217.49,218.17,217.23,217.87,255330.7086
2016-03-16 12:00:00,217.82,219.58,217.45,219.4,363177.3552,217.82,219.58,217.45,219.4,363177.3552
2016-03-16 12:30:00,219.49,219.61,217.55,217.74,255425.6496,219.49,219.61,217.55,217.74,255425.6496
2016-03-16 13:00:00,217.78,218.0,216.18,216.22,161456.6646,217.78,218.0,216.18,216.22,161456.6646
2016-03-16 13:30:00,216.15,216.58,215.38,215.8,159591.3,216.15,216.58,215.38,215.8,159591.3
2016-03-16 14:00:00,215.96,217.47,215.56,216.55,217310.0028,215.96,217.47,215.56,216.55,217310.0028
2016-03-16 14:30:00,216.33,216.57,215.31,215.88,238741.3512,216.33,216.57,215.31,215.88,238741.3512
2016-03-16 15:00:00,215.9,218.08,215.66,217.82,283355.4834,215.9,218.08,215.66,217.82,283355.4834
2016-03-16 15:30:00,217.81,219.46,217.81,219.16,605249.7792,217.81,219.46,217.81,219.16,605249.7792
2016-03-17 09:30:00,219.22,220.05,217.37,219.31,102746.9586,219.22,220.05,217.37,219.31,102746.9586
2016-03-17 10:00:00,219.38,219.52,217.91,218.86,93075.6354,219.38,219.52,217.91,218.86,93075.6354
2016-03-17 10:30:00,218.87,220.33,218.65,220.33,106704.642,218.87,220.33,218.65,220.33,106704.642
2016-03-17 11:00:00,220.32,221.98,219.8,220.95,187688.4108,220.32,221.98,219.8,220.95,187688.4108
2016-03-17 11:30:00,221.0,221.19,219.12,219.37,36827.1618,221.0,221.19,219.12,219.37,36827.1618
2016-03-17 12:00:00,219.24,219.71,218.66,219.31,82369.9074,219.24,219.71,218.66,219.31,82369.9074
2016-03-17 12:30:00,219.18,220.57,219.18,220.13,35458.203,219.18,220.57,219.18,220.13,35458.203
2016-03-17 13:00:00,220.27,221.07,219.94,220.79,49822.3242,220.27,221.07,219.94,220.79,49822.3242
2016-03-17 13:30:00,220.73,221.69,220.65,221.41,141557.031,220.73,221.69,220.65,221.41,141557.031
2016-03-17 14:00:00,221.44,221.81,221.08,221.42,99968.352,221.44,221.81,221.08,221.42,99968.352
2016-03-17 14:30:00,221.33,223.32,221.17,222.48,222807.5388,221.33,223.32,221.17,222.48,222807.5388
2016-03-17 15:00:00,222.38,223.69,222.36,223.55,270713.8632,222.38,223.69,222.36,223.55,270713.8632
2016-03-17 15:30:00,223.49,223.84,221.69,222.33,558472.8006,223.49,223.84,221.69,222.33,558472.8006
2016-03-18 09:30:00,221.62,224.49,221.0,222.52,391619.8704,221.62,224.49,221.0,222.52,391619.8704
2016-03-18 10:00:00,222.38,223.87,221.63,222.85,278068.626,222.38,223.87,221.63,222.85,278068.626
2016-03-18 10:30:00,222.69,223.17,221.55,221.63,181945.8366,222.69,223.17,221.55,221.63,181945.8366
2016-03-18 11:00:00,221.68,223.11,221.61,222.62,180057.867,221.68,223.11,221.61,222.62,180057.867
2016-03-18 11:30:00,222.44,222.86,221.84,222.86,110824.1772,222.44,222.86,221.84,222.86,110824.1772
2016-03-18 12:00:00,222.85,223.38,222.3,223.07,93410.1894,222.85,223.38,222.3,223.07,93410.1894
2016-03-18 12:30:00,223.05,223.3,222.36,222.83,99617.5224,223.05,223.3,222.36,222.83,99617.5224
2016-03-18 13:00:00,222.76,223.11,222.31,222.83,109984.1754,222.76,223.11,222.31,222.83,109984.1754
2016-03-18 13:30:00,222.86,222.99,222.31,222.95,131712.1014,222.86,222.99,222.31,222.95,131712.1014
2016-03-18 14:00:00,222.95,223.58,222.62,222.64,122579.6814,222.95,223.58,222.62,222.64,122579.6814
2016-03-18 14:30:00,222.66,223.84,222.57,223.27,171069.2148,222.66,223.84,222.57,223.27,171069.2148
2016-03-18 15:00:00,223.3,223.48,222.3,222.33,125968.623,223.3,223.48,222.3,222.33,125968.623
2016-03-18 15:30:00,222.3,222.77,221.98,222.24,427601.6052,222.3,222.77,221.98,222.24,427601.6052
2016-03-21 09:30:00,222.19,223.18,221.3,221.68,102614.9454,222.19,223.18,221.3,221.68,102614.9454
2016-03-21 10:00:00,222.0,222.48,221.12,221.92,159699.804,222.0,222.48,221.12,221.92,159699.804
2016-03-21 10:30:00,221.77,222.3,221.59,222.21,112242.867,221.77,222.3,221.59,222.21,112242.867
2016-03-21 11:00:00,222.19,222.8,222.14,222.61,139502.6886,222.19,222.8,222.14,222.61,139502.6886
2016-03-21 11:30:00,222.59,223.84,222.52,223.8,114885.8436,222.59,223.84,222.52,223.8,114885.8436
2016-03-21 12:00:00,223.81,223.93,223.2,223.53,89394.6372,223.81,223.93,223.2,223.53,89394.6372
2016-03-21 12:30:00,223.53,223.69,222.64,222.85,61537.1394,223.53,223.69,222.64,222.85,61537.1394
2016-03-21 13:00:00,222.79,223.57,222.74,223.5,55309.0098,222.79,223.57,222.74,223.5,55309.0098
2016-03-21 13:30:00,223.47,223.62,223.32,223.47,79106.6496,223.47,223.62,223.32,223.47,79106.6496
2016-03-21 14:00:00,223.47,223.62,223.03,223.3,85874.5866,223.47,223.62,223.03,223.3,85874.5866
2016-03-21 14:30:00,223.29,223.45,222.79,223.04,133889.415,223.29,223.45,222.79,223.04,133889.415
2016-03-21 15:00:00,223.0,223.79,223.0,223.5,150392.8734,223.0,223.79,223.0,223.5,150392.8734
2016-03-21 15:30:00,223.5,224.34,223.2,224.15,379233.2346,223.5,224.34,223.2,224.15,379233.2346
2016-03-22 09:30:00,223.84,224.07,222.24,222.9,71924.589,223.84,224.07,222.24,222.9,71924.589
2016-03-22 10:00:00,222.77,223.95,222.43,223.65,97904.0634,222.77,223.95,222.43,223.65,97904.0634
2016-03-22 10:30:00,223.47,224.1,223.03,223.82,144251.547,223.47,224.1,223.03,223.82,144251.547
2016-03-22 11:00:00,223.81,223.94,223.38,223.53,70215.651,223.81,223.94,223.38,223.53,70215.651
2016-03-22 11:30:00,223.51,224.39,223.19,223.51,116802.7476,223.51,224.39,223.19,223.51,116802.7476
2016-03-22 12:00:00,223.48,224.51,223.42,224.34,85083.4116,223.48,224.51,223.42,224.34,85083.4116
2016-03-22 12:30:00,224.35,224.53,224.13,224.49,63043.5366,224.35,224.53,224.13,224.49,63043.5366
2016-03-22 13:00:00,224.43,225.28,224.25,225.2,119455.6704,224.43,225.28,224.25,225.2,119455.6704
2016-03-22 13:30:00,225.23,225.4,224.74,225.07,87684.795,225.23,225.4,224.74,225.07,87684.795
2016-03-22 14:00:00,225.13,225.49,225.11,225.38,80225.145,225.13,225.49,225.11,225.38,80225.145
2016-03-22 14:30:00,225.41,226.29,225.34,225.43,110407.341,225.41,226.29,225.34,225.43,110407.341
2016-03-22 15:00:00,225.49,225.64,224.81,225.16,102505.5372,225.49,225.64,224.81,225.16,102505.5372
2016-03-22 15:30:00,225.08,225.88,224.98,225.72,204650.2986,225.08,225.88,224.98,225.72,204650.2986
2016-03-23 09:30:00,225.61,226.23,223.59,225.75,40399.656,225.61,226.23,223.59,225.75,40399.656
2016-03-23 10:00:00,225.64,225.85,224.66,224.82,62878.9722,225.64,225.85,224.66,224.82,62878.9722
2016-03-23 10:30:00,224.68,225.14,223.35,224.08,88230.9318,224.68,225.14,223.35,224.08,88230.9318
2016-03-23 11:00:00,224.02,224.57,223.4,223.71,70730.1408,224.02,224.57,223.4,223.71,70730.1408
2016-03-23 11:30:00,223.74,224.07,223.4,223.57,41281.251,223.74,224.07,223.4,223.57,41281.251
2016-03-23 12:00:00,223.57,224.39,223.29,224.18,61031.6916,223.57,224.39,223.29,224.18,61031.6916
2016-03-23 12:30:00,224.41,224.45,223.67,223.97,44448.6636,224.41,224.45,223.67,223.97,44448.6636
2016-03-23 13:00:00,223.94,224.35,223.74,224.18,55677.0192,223.94,224.35,223.74,224.18,55677.0192
2016-03-23 13:30:00,224.18,224.71,223.76,224.45,50963.4246,224.18,224.71,223.76,224.45,50963.4246
2016-03-23 14:00:00,224.36,225.97,224.32,225.03,83236.131,224.36,225.97,224.32,225.03,83236.131
2016-03-23 14:30:00,225.04,225.34,224.38,224.42,77036.0316,225.04,225.34,224.38,224.42,77036.0316
2016-03-23 15:00:00,224.41,224.97,223.7,224.43,137860.6614,224.41,224.97,223.7,224.43,137860.6614
2016-03-23 15:30:00,224.42,225.28,223.46,223.76,293795.3766,224.42,225.28,223.46,223.76,293795.3766
2016-03-24 09:30:00,223.4,223.41,220.65,221.57,117574.9344,223.4,223.41,220.65,221.57,117574.9344
2016-03-24 10:00:00,221.5,222.06,221.04,221.6,140806.545,221.5,222.06,221.04,221.6,140806.545
2016-03-24 10:30:00,221.43,222.23,221.29,221.47,104722.6356,221.43,222.23,221.29,221.47,104722.6356
2016-03-24 11:00:00,221.47,221.74,221.19,221.3,46091.595,221.47,221.74,221.19,221.3,46091.595
2016-03-24 11:30:00,221.31,221.38,220.95,221.1,82144.7616,221.31,221.38,220.95,221.1,82144.7616
2016-03-24 12:00:00,221.1,221.19,220.36,220.75,67041.909,221.1,221.19,220.36,220.75,67041.909
2016-03-24 12:30:00,220.6,220.75,219.53,219.61,60378.8592,220.6,220.75,219.53,219.61,60378.8592
2016-03-24 13:00:00,219.63,220.02,219.0,219.92,90713.865,219.63,220.02,219.0,219.92,90713.865
2016-03-24 13:30:00,219.92,220.14,219.18,220.0,95411.184,219.92,220.14,219.18,220.0,95411.184
2016-03-24 14:00:00,219.98,220.07,218.77,219.08,104953.2066,219.98,220.07,218.77,219.08,104953.2066
2016-03-24 14:30:00,219.13,219.7,219.11,219.12,91066.503,219.13,219.7,219.11,219.12,91066.503
2016-03-24 15:00:00,219.16,219.16,217.76,218.57,201111.2598,219.16,219.16,217.76,218.57,201111.2598
2016-03-24 15:30:00,218.65,219.58,218.56,219.35,348218.2704,218.65,219.58,218.56,219.35,348218.2704
2016-03-28 09:30:00,220.6,221.27,218.28,219.43,144433.2912,220.6,221.27,218.28,219.43,144433.2912
2016-03-28 10:00:00,219.4,220.07,218.43,219.66,120658.2564,219.4,220.07,218.43,219.66,120658.2564
2016-03-28 10:30:00,219.62,220.02,219.2,219.92,116683.3932,219.62,220.02,219.2,219.92,116683.3932
2016-03-28 11:00:00,219.95,220.12,219.37,219.72,161332.7892,219.95,220.12,219.37,219.72,161332.7892
2016-03-28 11:30:00,219.81,220.61,219.7,220.22,96660.7884,219.81,220.61,219.7,220.22,96660.7884
2016-03-28 12:00:00,220.17,220.17,219.56,220.06,63087.8424,220.17,220.17,219.56,220.06,63087.8424
2016-03-28 12:30:00,219.97,220.23,219.79,219.94,120716.1252,219.97,220.23,219.79,219.94,120716.1252
2016-03-28 13:00:00,219.94,220.04,219.35,219.92,94326.144,219.94,220.04,219.35,219.92,94326.144
2016-03-28 13:30:00,220.04,220.37,219.71,219.86,92599.122,220.04,220.37,219.71,219.86,92599.122
2016-03-28 14:00:00,219.91,220.04,219.69,220.03,64552.6464,219.91,220.04,219.69,220.03,64552.6464
2016-03-28 14:30:00,220.01,220.23,218.89,219.58,258838.1004,220.01,220.23,218.89,219.58,258838.1004
2016-03-28 15:00:00,219.64,220.16,219.32,219.34,207267.9576,219.64,220.16,219.32,219.34,207267.9576
2016-03-28 15:30:00,219.37,219.81,219.01,219.1,383635.7844,219.37,219.81,219.01,219.1,383635.7844
2016-03-29 09:30:00,221.86,223.4,220.27,223.15,167326.731,221.86,223.4,220.27,223.15,167326.731
2016-03-29 10:00:00,223.14,223.15,222.21,222.32,59981.0112,223.14,223.15,222.21,222.32,59981.0112
2016-03-29 10:30:00,222.35,223.08,222.25,223.08,118121.0712,222.35,223.08,222.25,223.08,118121.0712
2016-03-29 11:00:00,223.08,223.45,222.88,222.88,104817.5766,223.08,223.45,222.88,222.88,104817.5766
2016-03-29 11:30:00,222.92,223.13,222.84,222.95,133065.6888,222.92,223.13,222.84,222.95,133065.6888
2016-03-29 12:00:00,223.03,223.65,222.93,223.63,77627.3784,223.03,223.65,222.93,223.63,77627.3784
2016-03-29 12:30:00,223.66,224.13,223.57,223.83,80061.4848,223.66,224.13,223.57,223.83,80061.4848
2016-03-29 13:00:00,223.77,224.46,223.67,223.97,39947.556,223.77,224.46,223.67,223.97,39947.556
2016-03-29 13:30:00,223.95,224.66,223.72,224.44,94138.9746,223.95,224.66,223.72,224.44,94138.9746
2016-03-29 14:00:00,224.5,225.54,224.45,225.43,77878.746,224.5,225.54,224.45,225.43,77878.746
2016-03-29 14:30:00,225.5,226.14,224.98,225.07,71105.3838,225.5,226.14,224.98,225.07,71105.3838
2016-03-29 15:00:00,224.91,225.61,224.75,225.41,60006.3288,224.91,225.61,224.75,225.41,60006.3288
2016-03-29 15:30:00,225.48,225.56,224.34,224.54,123221.6634,225.48,225.56,224.34,224.54,123221.6634
2016-03-30 09:30:00,226.28,226.28,223.21,223.21,111013.155,226.28,226.28,223.21,223.21,111013.155
2016-03-30 10:00:00,223.37,224.09,222.14,223.15,177759.3906,223.37,224.09,222.14,223.15,177759.3906
2016-03-30 10:30:00,223.16,223.89,222.96,223.81,81437.6772,223.16,223.89,222.96,223.81,81437.6772
2016-03-30 11:00:00,223.73,224.7,223.66,224.3,51924.5892,223.73,224.7,223.66,224.3,51924.5892
2016-03-30 11:30:00,224.32,224.99,223.86,224.46,59704.326,224.32,224.99,223.86,224.46,59704.326
2016-03-30 12:00:00,224.56,224.71,223.95,224.28,29071.8384,224.56,224.71,223.95,224.28,29071.8384
2016-03-30 12:30:00,224.28,224.7,224.15,224.33,40488.2676,224.28,224.7,224.15,224.33,40488.2676
2016-03-30 13:00:00,224.35,224.44,223.77,223.87,48791.5362,224.35,224.44,223.77,223.87,48791.5362
2016-03-30 13:30:00,223.91,223.93,222.76,223.91,71052.9402,223.91,223.93,222.76,223.91,71052.9402
2016-03-30 14:00:00,223.78,224.88,223.73,224.64,42440.4354,223.78,224.88,223.73,224.64,42440.4354
2016-03-30 14:30:00,224.72,225.58,224.67,225.5,54319.815,224.72,225.58,224.67,225.5,54319.815
2016-03-30 15:00:00,225.48,225.89,225.4,225.66,66633.2106,225.48,225.89,225.4,225.66,66633.2106
2016-03-30 15:30:00,225.66,225.66,225.05,225.07,135695.1024,225.66,225.66,225.05,225.07,135695.1024
2016-03-31 09:30:00,225.29,225.83,222.66,224.98,88566.39,225.29,225.83,222.66,224.98,88566.39
2016-03-31 10:00:00,224.8,224.94,224.11,224.64,73213.074,224.8,224.94,224.11,224.64,73213.074
2016-03-31 10:30:00,224.65,224.67,223.32,223.38,82012.7484,224.65,224.67,223.32,223.38,82012.7484
2016-03-31 11:00:00,223.28,224.11,223.28,223.41,132101.8116,223.28,224.11,223.28,223.41,132101.8116
2016-03-31 11:30:00,223.42,223.62,222.78,222.78,58545.1416,223.42,223.62,222.78,222.78,58545.1416
2016-03-31 12:00:00,222.87,223.06,221.51,221.8,119462.904,222.87,223.06,221.51,221.8,119462.904
2016-03-31 12:30:00,221.8,223.62,221.41,223.32,297382.338,221.8,223.62,221.41,223.32,297382.338
2016-03-31 13:00:00,223.32,223.6,223.05,223.27,189059.178,223.32,223.6,223.05,223.27,189059.178
2016-03-31 13:30:00,223.25,223.39,221.99,222.15,197122.8336,223.25,223.39,221.99,222.15,197122.8336
2016-03-31 14:00:00,222.3,222.57,222.16,222.34,144612.3228,222.3,222.57,222.16,222.34,144612.3228
2016-03-31 14:30:00,222.45,223.25,222.32,223.19,166598.85,222.45,223.25,222.32,223.19,166598.85
2016-03-31 15:00:00,223.17,223.82,222.8,223.59,110514.9408,223.17,223.82,222.8,223.59,110514.9408
2016-03-31 15:30:00,223.65,224.31,223.53,223.77,373931.91,223.65,224.31,223.53,223.77,373931.91
2016-04-01 09:30:00,224.64,225.67,222.22,224.28,132775.4406,224.64,225.67,222.22,224.28,132775.4406
2016-04-01 10:00:00,224.28,226.64,223.34,226.0,77535.15,224.28,226.64,223.34,226.0,77535.15
2016-04-01 10:30:00,226.0,227.26,226.0,227.26,186746.2344,226.0,227.26,226.0,227.26,186746.2344
2016-04-01 11:00:00,227.32,227.53,225.46,225.79,87654.9564,227.32,227.53,225.46,225.79,87654.9564
2016-04-01 11:30:00,225.77,225.82,224.33,224.52,130825.9854,225.77,225.82,224.33,224.52,130825.9854
2016-04-01 12:00:00,224.52,225.15,223.87,223.95,64430.5794,224.52,225.15,223.87,223.95,64430.5794
2016-04-01 12:30:00,223.97,224.49,223.55,223.89,45212.7126,223.97,224.49,223.55,223.89,45212.7126
2016-04-01 13:00:00,223.79,224.15,223.36,223.65,44865.4998,223.79,224.15,223.36,223.65,44865.4998
2016-04-01 13:30:00,223.65,224.15,223.35,224.01,66927.0756,223.65,224.15,223.35,224.01,66927.0756
2016-04-01 14:00:00,224.03,224.1,223.19,223.51,51404.6742,224.03,224.1,223.19,223.51,51404.6742
2016-04-01 14:30:00,223.62,224.62,223.48,224.32,52767.3036,223.62,224.62,223.48,224.32,52767.3036
2016-04-01 15:00:00,224.23,224.5,223.78,223.93,88702.02,224.23,224.5,223.78,223.93,88702.02
2016-04-01 15:30:00,223.82,225.7,223.81,225.03,161284.8666,223.82,225.7,223.81,225.03,161284.8666
2016-04-04 09:30:00,227.03,228.52,225.03,225.95,57977.304,227.03,228.52,225.03,225.95,57977.304
2016-04-04 10:00:00,226.01,226.43,225.72,225.85,109460.6436,226.01,226.43,225.72,225.85,109460.6436
2016-04-04 10:30:00,225.82,226.44,225.66,226.09,113530.4478,225.82,226.44,225.66,226.09,113530.4478
2016-04-04 11:00:00,226.07,226.78,225.95,226.74,72809.8008,226.07,226.78,225.95,226.74,72809.8008
2016-04-04 11:30:00,226.78,226.94,226.14,226.7,66924.363,226.78,226.94,226.14,226.7,66924.363
2016-04-04 12:00:00,226.72,227.72,226.7,227.67,57038.7444,226.72,227.72,226.7,227.67,57038.7444
2016-04-04 12:30:00,227.62,227.72,227.11,227.41,52835.1186,227.62,227.72,227.11,227.41,52835.1186
2016-04-04 13:00:00,227.45,227.58,227.25,227.35,100082.2812,227.45,227.58,227.25,227.35,100082.2812
2016-04-04 13:30:00,227.37,227.76,227.2,227.73,52383.0186,227.37,227.76,227.2,227.73,52383.0186
2016-04-04 14:00:00,227.72,227.91,227.36,227.64,70311.4962,227.72,227.91,227.36,227.64,70311.4962
2016-04-04 14:30:00,227.58,227.93,227.37,227.49,47114.2452,227.58,227.93,227.37,227.49,47114.2452
2016-04-04 15:00:00,227.47,227.52,227.01,227.12,57121.0266,227.47,227.52,227.01,227.12,57121.0266
2016-04-04 15:30:00,227.12,227.56,226.86,227.11,111414.6198,227.12,227.56,226.86,227.11,111414.6198
2016-04-05 09:30:00,224.1,225.41,223.57,224.29,49064.6046,224.1,225.41,223.57,224.29,49064.6046
2016-04-05 10:00:00,224.32,225.11,223.83,224.22,39163.6146,224.32,225.11,223.83,224.22,39163.6146
2016-04-05 10:30:00,224.18,224.74,223.95,224.31,58012.5678,224.18,224.74,223.95,224.31,58012.5678
2016-04-05 11:00:00,224.24,224.95,224.19,224.36,44791.3554,224.24,224.95,224.19,224.36,44791.3554
2016-04-05 11:30:00,224.43,224.74,224.11,224.49,106153.08,224.43,224.74,224.11,224.49,106153.08
2016-04-05 12:00:00,224.53,224.86,224.1,224.76,35817.1704,224.53,224.86,224.1,224.76,35817.1704
2016-04-05 12:30:00,224.7,225.18,224.4,224.96,77561.3718,224.7,225.18,224.4,224.96,77561.3718
2016-04-05 13:00:00,225.03,225.71,224.73,225.57,38178.9408,225.03,225.71,224.73,225.57,38178.9408
2016-04-05 13:30:00,225.53,226.2,225.5,225.95,89816.8986,225.53,226.2,225.5,225.95,89816.8986
2016-04-05 14:00:00,225.89,225.97,225.38,225.8,27217.3242,225.89,225.97,225.38,225.8,27217.3242
2016-04-05 14:30:00,225.87,225.93,225.49,225.72,44936.9316,225.87,225.93,225.49,225.72,44936.9316
2016-04-05 15:00:00,225.74,226.01,225.43,225.56,100552.4652,225.74,226.01,225.43,225.56,100552.4652
2016-04-05 15:30:00,225.64,225.7,224.56,224.86,101386.1376,225.64,225.7,224.56,224.86,101386.1376
2016-04-06 09:30:00,225.82,225.82,224.02,224.64,32059.3152,225.82,225.82,224.02,224.64,32059.3152
2016-04-06 10:00:00,224.45,225.46,224.01,224.23,26581.6716,224.45,225.46,224.01,224.23,26581.6716
2016-04-06 10:30:00,224.42,224.91,223.6,224.31,39731.4522,224.42,224.91,223.6,224.31,39731.4522
2016-04-06 11:00:00,224.28,225.76,224.15,224.8,61037.1168,224.28,225.76,224.15,224.8,61037.1168
2016-04-06 11:30:00,224.81,225.2,224.26,224.3,39024.3678,224.81,225.2,224.26,224.3,39024.3678
2016-04-06 12:00:00,224.38,224.46,223.95,224.12,54181.4724,224.38,224.46,223.95,224.12,54181.4724
2016-04-06 12:30:00,224.11,224.28,223.76,224.13,45711.831,224.11,224.28,223.76,224.13,45711.831
2016-04-06 13:00:00,224.24,224.7,224.09,224.5,25490.3022,224.24,224.7,224.09,224.5,25490.3022
2016-04-06 13:30:00,224.46,225.28,224.29,224.82,38323.6128,224.46,225.28,224.29,224.82,38323.6128
2016-04-06 14:00:00,224.95,225.37,224.13,225.02,53333.3328,224.95,225.37,224.13,225.02,53333.3328
2016-04-06 14:30:00,225.05,226.0,224.84,226.0,41642.931,225.05,226.0,224.84,226.0,41642.931
2016-04-06 15:00:00,226.02,226.69,225.86,226.43,60191.6898,226.02,226.69,225.86,226.43,60191.6898
2016-04-06 15:30:00,226.32,226.78,225.74,226.7,196451.013,226.32,226.78,225.74,226.7,196451.013
2016-04-07 09:30:00,223.78,226.12,223.73,225.86,49030.245,223.78,226.12,223.73,225.86,49030.245
2016-04-07 10:00:00,225.64,225.82,223.53,224.26,24939.6444,225.64,225.82,223.53,224.26,24939.6444
2016-04-07 10:30:00,224.25,226.01,224.15,225.85,39889.6872,224.25,226.01,224.15,225.85,39889.6872
2016-04-07 11:00:00,226.01,226.23,225.11,226.17,24796.7808,226.01,226.23,225.11,226.17,24796.7808
2016-04-07 11:30:00,226.18,226.48,225.6,225.82,43240.6524,226.18,226.48,225.6,225.82,43240.6524
2016-04-07 12:00:00,225.89,226.17,225.03,225.96,43203.5802,225.89,226.17,225.03,225.96,43203.5802
2016-04-07 12:30:00,225.9,226.79,225.74,226.69,35616.438,225.9,226.79,225.74,226.69,35616.438
2016-04-07 13:00:00,226.55,227.1,226.33,226.99,35520.5928,226.55,227.1,226.33,226.99,35520.5928
2016-04-07 13:30:00,226.82,227.01,225.12,225.38,76236.7188,226.82,227.01,225.12,225.38,76236.7188
2016-04-07 14:00:00,225.51,225.82,224.43,224.84,64360.956,225.51,225.82,224.43,224.84,64360.956
2016-04-07 14:30:00,224.77,224.97,223.22,224.05,75805.4154,224.77,224.97,223.22,224.05,75805.4154
2016-04-07 15:00:00,224.1,225.93,224.02,225.76,57960.1242,224.1,225.93,224.02,225.76,57960.1242
2016-04-07 15:30:00,225.86,226.01,224.23,225.51,150681.3132,225.86,226.01,224.23,225.51,150681.3132
2016-04-08 09:30:00,226.43,228.36,223.7,225.92,53254.6674,226.43,228.36,223.7,225.92,53254.6674
2016-04-08 10:00:00,225.83,226.4,224.99,225.15,31901.9844,225.83,226.4,224.99,225.15,31901.9844
2016-04-08 10:30:00,225.26,225.41,223.08,223.57,90082.7334,225.26,225.41,223.08,223.57,90082.7334
2016-04-08 11:00:00,223.72,224.56,223.21,224.4,66579.8628,223.72,224.56,223.21,224.4,66579.8628
2016-04-08 11:30:00,224.4,224.55,222.35,222.86,73841.493,224.4,224.55,222.35,222.86,73841.493
2016-04-08 12:00:00,222.98,223.62,222.79,223.52,76473.6192,222.98,223.62,222.79,223.52,76473.6192
2016-04-08 12:30:00,223.51,224.09,223.5,223.76,26264.2974,223.51,224.09,223.5,223.76,26264.2974
2016-04-08 13:00:00,223.81,223.86,223.41,223.55,24350.106,223.81,223.86,223.41,223.55,24350.106
2016-04-08 13:30:00,223.52,224.46,223.4,224.19,53295.3564,223.52,224.46,223.4,224.19,53295.3564
2016-04-08 14:00:00,224.28,224.33,223.72,224.3,44732.5824,224.28,224.33,223.72,224.3,44732.5824
2016-04-08 14:30:00,224.29,224.35,223.4,223.57,40818.3006,224.29,224.35,223.4,223.57,40818.3006
2016-04-08 15:00:00,223.58,224.13,223.56,223.87,32515.032,223.58,224.13,223.56,223.87,32515.032
2016-04-08 15:30:00,223.81,224.08,223.1,224.01,98528.8656,223.81,224.08,223.1,224.01,98528.8656
2016-04-11 09:30:00,224.84,225.34,223.01,223.53,40316.4696,224.84,225.34,223.01,223.53,40316.4696
2016-04-11 10:00:00,223.42,224.66,222.73,224.08,52092.7704,223.42,224.66,222.73,224.08,52092.7704
2016-04-11 10:30:00,224.09,225.19,224.02,224.23,61679.0988,224.09,225.19,224.02,224.23,61679.0988
2016-04-11 11:00:00,224.23,224.23,223.09,223.13,42588.7242,224.23,224.23,223.09,223.13,42588.7242
2016-04-11 11:30:00,223.13,223.91,222.26,222.41,33239.2962,223.13,223.91,222.26,222.41,33239.2962
2016-04-11 12:00:00,222.54,222.83,222.02,222.31,45014.6928,222.54,222.83,222.02,222.31,45014.6928
2016-04-11 12:30:00,222.24,222.84,221.91,222.58,28374.7002,222.24,222.84,221.91,222.58,28374.7002
2016-04-11 13:00:00,222.61,223.67,222.33,223.1,57177.087,222.61,223.67,222.33,223.1,57177.087
2016-04-11 13:30:00,223.28,223.48,222.83,223.36,33936.4344,223.28,223.48,222.83,223.36,33936.4344
2016-04-11 14:00:00,223.38,223.62,222.31,222.66,37229.5308,223.38,223.62,222.31,222.66,37229.5308
2016-04-11 14:30:00,222.61,223.25,222.31,222.67,25267.869,222.61,223.25,222.31,222.67,25267.869
2016-04-11 15:00:00,222.66,222.92,222.01,222.02,50967.0414,222.66,222.92,222.01,222.02,50967.0414
2016-04-11 15:30:00,222.01,222.32,221.37,221.61,118831.7724,222.01,222.32,221.37,221.61,118831.7724
2016-04-12 09:30:00,221.48,223.61,220.86,222.69,53300.7816,221.48,223.61,220.86,222.69,53300.7816
2016-04-12 10:00:00,222.92,222.92,220.64,220.79,60141.0546,222.92,222.92,220.64,220.79,60141.0546
2016-04-12 10:30:00,220.76,222.77,220.76,222.57,56096.568,220.76,222.77,220.76,222.57,56096.568
2016-04-12 11:00:00,222.57,223.01,222.36,222.56,96630.0456,222.57,223.01,222.36,222.56,96630.0456
2016-04-12 11:30:00,222.56,222.67,222.25,222.42,84792.2592,222.56,222.67,222.25,222.42,84792.2592
2016-04-12 12:00:00,222.45,222.57,221.68,221.77,41942.2212,222.45,222.57,221.68,221.77,41942.2212
2016-04-12 12:30:00,221.86,222.58,221.71,222.48,36778.335,221.86,222.58,221.71,222.48,36778.335
2016-04-12 13:00:00,222.32,222.33,221.9,222.09,48237.2616,222.32,222.33,221.9,222.09,48237.2616
2016-04-12 13:30:00,222.01,222.33,221.29,221.99,45125.9094,222.01,222.33,221.29,221.99,45125.9094
2016-04-12 14:00:00,221.91,223.16,221.78,222.57,50019.4398,221.91,223.16,221.78,222.57,50019.4398
2016-04-12 14:30:00,222.53,222.89,222.19,222.44,66289.6146,222.53,222.89,222.19,222.44,66289.6146
2016-04-12 15:00:00,222.42,222.88,221.61,221.64,80603.1006,222.42,222.88,221.61,221.64,80603.1006
2016-04-12 15:30:00,221.67,222.13,221.26,221.46,222798.4968,221.67,222.13,221.26,221.46,222798.4968
2016-04-13 09:30:00,223.4,226.56,221.1,226.56,176071.2492,223.4,226.56,221.1,226.56,176071.2492
2016-04-13 10:00:00,226.56,226.71,225.02,225.46,129663.1842,226.56,226.71,225.02,225.46,129663.1842
2016-04-13 10:30:00,225.46,226.1,224.99,225.5,78763.9578,225.46,226.1,224.99,225.5,78763.9578
2016-04-13 11:00:00,225.5,225.98,225.07,225.56,85167.5022,225.5,225.98,225.07,225.56,85167.5022
2016-04-13 11:30:00,225.7,226.11,225.43,225.9,70458.8808,225.7,226.11,225.43,225.9,70458.8808
2016-04-13 12:00:00,225.93,226.08,224.67,224.78,57140.0148,225.93,226.08,224.67,224.78,57140.0148
2016-04-13 12:30:00,224.77,225.06,223.87,224.01,56734.029,224.77,225.06,223.87,224.01,56734.029
2016-04-13 13:00:00,224.1,224.57,223.66,224.36,32636.1948,224.1,224.57,223.66,224.36,32636.1948
2016-04-13 13:30:00,224.25,224.84,224.14,224.72,24441.4302,224.25,224.84,224.14,224.72,24441.4302
2016-04-13 14:00:00,224.72,224.87,224.23,224.29,28630.5888,224.72,224.87,224.23,224.29,28630.5888
2016-04-13 14:30:00,224.23,224.41,223.71,223.87,32859.5322,224.23,224.41,223.71,223.87,32859.5322
2016-04-13 15:00:00,223.82,224.24,223.79,224.09,51996.021,223.82,224.24,223.79,224.09,51996.021
2016-04-13 15:30:00,224.01,224.43,223.84,224.21,126516.5682,224.01,224.43,223.84,224.21,126516.5682
2016-04-14 09:30:00,223.79,224.29,221.95,222.4,50915.502,223.79,224.29,221.95,222.4,50915.502
2016-04-14 10:00:00,222.4,223.98,222.16,223.52,55275.5544,222.4,223.98,222.16,223.52,55275.5544
2016-04-14 10:30:00,223.52,224.12,223.06,224.0,86889.099,223.52,224.12,223.06,224.0,86889.099
2016-04-14 11:00:00,224.04,224.54,223.51,223.68,50821.4652,224.04,224.54,223.51,223.68,50821.4652
2016-04-14 11:30:00,223.67,224.23,223.49,224.08,55308.1056,223.67,224.23,223.49,224.08,55308.1056
2016-04-14 12:00:00,224.01,224.21,223.39,223.46,40141.959,224.01,224.21,223.39,223.46,40141.959
2016-04-14 12:30:00,223.46,223.78,223.35,223.57,35354.22,223.46,223.78,223.35,223.57,35354.22
2016-04-14 13:00:00,223.53,223.62,222.46,222.46,39423.12,223.53,223.62,222.46,222.46,39423.12
2016-04-14 13:30:00,222.61,222.75,221.96,222.09,90779.8716,222.61,222.75,221.96,222.09,90779.8716
2016-04-14 14:00:00,222.11,222.88,221.98,222.52,58502.6442,222.11,222.88,221.98,222.52,58502.6442
2016-04-14 14:30:00,222.52,222.64,221.99,222.0,78470.0928,222.52,222.64,221.99,222.0,78470.0928
2016-04-14 15:00:00,222.07,222.63,222.06,222.37,105559.9248,222.07,222.63,222.06,222.37,105559.9248
2016-04-14 15:30:00,222.37,223.08,221.86,222.05,180301.0968,222.37,223.08,221.86,222.05,180301.0968
2016-04-15 09:30:00,223.47,223.48,220.38,222.14,47966.9058,223.47,223.48,220.38,222.14,47966.9058
2016-04-15 10:00:00,222.27,223.39,221.78,223.32,33286.3146,222.27,223.39,221.78,223.32,33286.3146
2016-04-15 10:30:00,223.22,224.35,222.83,223.66,102474.7944,223.22,224.35,222.83,223.66,102474.7944
2016-04-15 11:00:00,223.63,224.0,223.31,223.78,69318.6846,223.63,224.0,223.31,223.78,69318.6846
2016-04-15 11:30:00,223.78,224.68,223.5,224.35,61967.5386,223.78,224.68,223.5,224.35,61967.5386
2016-04-15 12:00:00,224.35,224.76,224.22,224.47,30149.6448,224.35,224.76,224.22,224.47,30149.6448
2016-04-15 12:30:00,224.47,224.59,223.81,224.08,32755.5492,224.47,224.59,223.81,224.08,32755.5492
2016-04-15 13:00:00,224.13,224.3,223.47,223.84,73918.35,224.13,224.3,223.47,223.84,73918.35
2016-04-15 13:30:00,223.89,224.23,223.29,224.08,24826.6194,223.89,224.23,223.29,224.08,24826.6194
2016-04-15 14:00:00,224.17,224.31,223.92,224.18,40108.5036,224.17,224.31,223.92,224.18,40108.5036
2016-04-15 14:30:00,224.29,224.84,224.05,224.66,34252.0002,224.29,224.84,224.05,224.66,34252.0002
2016-04-15 15:00:00,224.6,225.59,224.45,225.51,89329.5348,224.6,225.59,224.45,225.51,89329.5348
2016-04-15 15:30:00,225.54,225.54,224.19,224.52,168970.5666,225.54,225.54,224.19,224.52,168970.5666
2016-04-18 09:30:00,223.29,223.92,222.35,223.16,81991.9518,223.29,223.92,222.35,223.16,81991.9518
2016-04-18 10:00:00,223.09,224.91,223.05,223.94,99133.7754,223.09,224.91,223.05,223.94,99133.7754
2016-04-18 10:30:00,223.91,224.54,223.84,224.3,35172.4758,223.91,224.54,223.84,224.3,35172.4758
2016-04-18 11:00:00,224.14,224.51,223.63,223.69,32930.964,224.14,224.51,223.63,223.69,32930.964
2016-04-18 11:30:00,223.69,224.02,223.51,223.53,28482.3,223.69,224.02,223.51,223.53,28482.3
2016-04-18 12:00:00,223.53,224.18,223.4,223.87,38602.1064,223.53,224.18,223.4,223.87,38602.1064
2016-04-18 12:30:00,223.83,224.12,223.77,223.89,34731.2262,223.83,224.12,223.77,223.89,34731.2262
2016-04-18 13:00:00,223.93,224.18,223.69,224.04,28016.637,223.93,224.18,223.69,224.04,28016.637
2016-04-18 13:30:00,224.03,224.33,223.66,224.33,30794.3394,224.03,224.33,223.66,224.33,30794.3394
2016-04-18 14:00:00,224.29,224.36,223.9,224.08,24192.7752,224.29,224.36,223.9,224.08,24192.7752
2016-04-18 14:30:00,224.02,224.43,223.91,223.91,37906.7766,224.02,224.43,223.91,223.91,37906.7766
2016-04-18 15:00:00,223.93,224.08,223.37,223.37,53808.0378,223.93,224.08,223.37,223.37,53808.0378
2016-04-18 15:30:00,223.41,223.41,222.64,222.88,127770.6936,223.41,223.41,222.64,222.88,127770.6936
2016-04-19 09:30:00,223.38,226.12,222.93,226.12,80747.7726,223.38,226.12,222.93,226.12,80747.7726
2016-04-19 10:00:00,226.13,227.87,225.75,227.77,107754.4182,226.13,227.87,225.75,227.77,107754.4182
2016-04-19 10:30:00,227.7,229.06,227.63,227.79,135789.1392,227.7,229.06,227.63,227.79,135789.1392
2016-04-19 11:00:00,227.81,227.96,227.11,227.2,51271.7568,227.81,227.96,227.11,227.2,51271.7568
2016-04-19 11:30:00,227.2,229.2,226.99,229.06,109955.241,227.2,229.2,226.99,229.06,109955.241
2016-04-19 12:00:00,228.99,229.71,228.74,229.42,117602.9646,228.99,229.71,228.74,229.42,117602.9646
2016-04-19 12:30:00,229.42,229.43,227.67,229.06,108694.7862,229.42,229.43,227.67,229.06,108694.7862
2016-04-19 13:00:00,229.03,229.08,227.06,227.45,49469.6862,229.03,229.08,227.06,227.45,49469.6862
2016-04-19 13:30:00,227.42,227.83,226.75,227.75,49944.3912,227.42,227.83,226.75,227.75,49944.3912
2016-04-19 14:00:00,227.74,228.23,227.67,227.8,56095.6638,227.74,228.23,227.67,227.8,56095.6638
2016-04-19 14:30:00,227.8,228.08,227.48,227.6,71352.2304,227.8,228.08,227.48,227.6,71352.2304
2016-04-19 15:00:00,227.55,227.68,226.7,226.74,52770.0162,227.55,227.68,226.7,226.74,52770.0162
2016-04-19 15:30:00,226.72,227.06,225.99,226.24,173649.8016,226.72,227.06,225.99,226.24,173649.8016
2016-04-20 09:30:00,226.2,227.5,223.83,224.5,29939.8704,226.2,227.5,223.83,224.5,29939.8704
2016-04-20 10:00:00,224.23,224.38,223.06,224.21,90702.1104,224.23,224.38,223.06,224.21,90702.1104
2016-04-20 10:30:00,224.12,225.19,224.12,224.83,103806.681,224.12,225.19,224.12,224.83,103806.681
2016-04-20 11:00:00,224.84,226.08,224.65,225.95,87400.8762,224.84,226.08,224.65,225.95,87400.8762
2016-04-20 11:30:00,225.77,226.19,225.5,225.92,64033.6356,225.77,226.19,225.5,225.92,64033.6356
2016-04-20 12:00:00,225.87,226.35,225.76,225.87,63006.4644,225.87,226.35,225.76,225.87,63006.4644
2016-04-20 12:30:00,225.76,225.79,224.73,224.73,68220.0816,225.76,225.79,224.73,224.73,68220.0816
2016-04-20 13:00:00,224.76,225.05,223.24,224.11,41462.9952,224.76,225.05,223.24,224.11,41462.9952
2016-04-20 13:30:00,224.03,224.21,222.4,222.51,58810.0722,224.03,224.21,222.4,222.51,58810.0722
2016-04-20 14:00:00,222.51,222.71,221.57,221.7,178932.138,222.51,222.71,221.57,221.7,178932.138
2016-04-20 14:30:00,221.73,222.25,221.05,221.1,139636.5102,221.73,222.25,221.05,221.1,139636.5102
2016-04-20 15:00:00,221.1,221.12,218.57,220.53,230566.479,221.1,221.12,218.57,220.53,230566.479
2016-04-20 15:30:00,220.53,220.73,218.88,219.24,668700.2058,220.53,220.73,218.88,219.24,668700.2058
2016-04-21 09:30:00,219.97,219.97,214.3,215.78,454343.3202,219.97,219.97,214.3,215.78,454343.3202
2016-04-21 10:00:00,215.8,218.51,215.54,218.5,287573.5764,215.8,218.51,215.54,218.5,287573.5764
2016-04-21 10:30:00,218.46,218.78,216.19,216.2,142072.425,218.46,218.78,216.19,216.2,142072.425
2016-04-21 11:00:00,216.29,218.8,216.22,218.52,191108.9994,216.29,218.8,216.22,218.52,191108.9994
2016-04-21 11:30:00,218.68,218.96,216.99,218.18,219025.2702,218.68,218.96,216.99,218.18,219025.2702
2016-04-21 12:00:00,218.18,218.38,216.19,217.04,95919.3444,218.18,218.38,216.19,217.04,95919.3444
2016-04-21 12:30:00,217.0,217.92,215.88,217.58,81553.4148,217.0,217.92,215.88,217.58,81553.4148
2016-04-21 13:00:00,217.66,218.46,217.61,218.35,77285.5908,217.66,218.46,217.61,218.35,77285.5908
2016-04-21 13:30:00,218.33,219.03,218.09,218.86,62841.9,218.33,219.03,218.09,218.86,62841.9
2016-04-21 14:00:00,218.87,219.4,218.6,218.83,38374.248,218.87,219.4,218.6,218.83,38374.248
2016-04-21 14:30:00,218.78,220.58,218.49,220.58,89007.6396,218.78,220.58,218.49,220.58,89007.6396
2016-04-21 15:00:00,220.57,221.05,220.32,220.46,154270.083,220.57,221.05,220.32,220.46,154270.083
2016-04-21 15:30:00,220.5,221.17,220.37,220.87,274916.5848,220.5,221.17,220.37,220.87,274916.5848
2016-04-22 09:30:00,218.82,220.69,217.92,218.91,47994.936,218.82,220.69,217.92,218.91,47994.936
2016-04-22 10:00:00,219.0,219.61,217.13,218.0,63076.0878,219.0,219.61,217.13,218.0,63076.0878
2016-04-22 10:30:00,218.07,219.07,217.14,218.1,104766.0372,218.07,219.07,217.14,218.1,104766.0372
2016-04-22 11:00:00,218.19,218.64,217.23,218.09,80394.2304,218.19,218.64,217.23,218.09,80394.2304
2016-04-22 11:30:00,218.19,218.5,217.39,218.08,94931.958,218.19,218.5,217.39,218.08,94931.958
2016-04-22 12:00:00,218.14,218.68,217.66,218.17,50329.5804,218.14,218.68,217.66,218.17,50329.5804
2016-04-22 12:30:00,218.17,219.56,218.1,219.46,34533.2064,218.17,219.56,218.1,219.46,34533.2064
2016-04-22 13:00:00,219.41,219.77,218.65,218.89,33495.1848,219.41,219.77,218.65,218.89,33495.1848
2016-04-22 13:30:00,218.79,219.43,218.37,219.16,41404.2222,218.79,219.43,218.37,219.16,41404.2222
2016-04-22 14:00:00,219.11,219.81,218.69,219.45,41667.3444,219.11,219.81,218.69,219.45,41667.3444
2016-04-22 14:30:00,219.44,220.18,219.44,219.64,54892.1736,219.44,220.18,219.44,219.64,54892.1736
2016-04-22 15:00:00,219.65,220.05,219.08,219.5,64108.6842,219.65,220.05,219.08,219.5,64108.6842
2016-04-22 15:30:00,219.42,219.96,218.52,219.01,249909.1254,219.42,219.96,218.52,219.01,249909.1254
2016-04-25 09:30:00,218.2,218.41,215.41,215.88,111393.8232,218.2,218.41,215.41,215.88,111393.8232
2016-04-25 10:00:00,216.12,217.02,215.6,216.2,123284.9574,216.12,217.02,215.6,216.2,123284.9574
2016-04-25 10:30:00,216.27,216.81,215.54,215.67,87000.3156,216.27,216.81,215.54,215.67,87000.3156
2016-04-25 11:00:00,215.66,217.32,215.41,216.97,79787.5122,215.66,217.32,215.41,216.97,79787.5122
2016-04-25 11:30:00,216.92,217.74,216.72,217.32,82040.7786,216.92,217.74,216.72,217.32,82040.7786
2016-04-25 12:00:00,217.31,217.86,217.26,217.34,50837.7408,217.31,217.86,217.26,217.34,50837.7408
2016-04-25 12:30:00,217.3,220.15,216.45,217.84,352901.1222,217.3,220.15,216.45,217.84,352901.1222
2016-04-25 13:00:00,217.87,218.49,216.45,216.66,140386.092,217.87,218.49,216.45,216.66,140386.092
2016-04-25 13:30:00,216.59,219.72,216.58,218.3,175181.5164,216.59,219.72,216.58,218.3,175181.5164
2016-04-25 14:00:00,218.25,225.55,217.95,225.35,898546.9416,218.25,225.55,217.95,225.35,898546.9416
2016-04-25 14:30:00,225.36,228.68,222.3,228.47,734570.2716,225.36,228.68,222.3,228.47,734570.2716
2016-04-25 15:00:00,228.53,228.78,224.78,228.64,678895.0608,228.53,228.78,224.78,228.64,678895.0608
2016-04-25 15:30:00,228.78,230.42,227.74,228.95,940017.1704,228.78,230.42,227.74,228.95,940017.1704
2016-04-26 09:30:00,230.05,235.92,228.74,233.79,907649.523,230.05,235.92,228.74,233.79,907649.523
2016-04-26 10:00:00,233.64,234.59,232.25,233.16,702104.0664,233.64,234.59,232.25,233.16,702104.0664
2016-04-26 10:30:00,233.1,233.18,231.13,231.34,430202.0844,233.1,233.18,231.13,231.34,430202.0844
2016-04-26 11:00:00,231.36,231.59,229.66,231.04,611081.8692,231.36,231.59,229.66,231.04,611081.8692
2016-04-26 11:30:00,231.08,231.23,229.68,229.97,213027.7116,231.08,231.23,229.68,229.97,213027.7116
2016-04-26 12:00:00,229.96,230.99,229.82,230.97,253428.2718,229.96,230.99,229.82,230.97,253428.2718
2016-04-26 12:30:00,230.89,230.92,230.44,230.75,231280.797,230.89,230.92,230.44,230.75,231280.797
2016-04-26 13:00:00,230.76,230.8,230.39,230.59,194102.8056,230.76,230.8,230.39,230.59,194102.8056
2016-04-26 13:30:00,230.59,231.19,230.39,231.17,139040.6424,230.59,231.19,230.39,231.17,139040.6424
2016-04-26 14:00:00,231.17,233.32,231.02,232.28,283656.582,231.17,233.32,231.02,232.28,283656.582
2016-04-26 14:30:00,232.29,232.67,232.02,232.51,202385.2776,232.29,232.67,232.02,232.51,202385.2776
2016-04-26 15:00:00,232.51,233.72,232.21,233.36,174762.8718,232.51,233.72,232.21,233.36,174762.8718
2016-04-26 15:30:00,233.23,234.09,231.54,232.34,402627.6012,233.23,234.09,231.54,232.34,402627.6012
2016-04-27 09:30:00,231.13,233.61,231.13,231.63,115377.7284,231.13,233.61,231.13,231.63,115377.7284
2016-04-27 10:00:00,231.63,233.19,229.48,230.77,178489.9842,231.63,233.19,229.48,230.77,178489.9842
2016-04-27 10:30:00,230.7,230.7,228.58,228.92,148637.8212,230.7,230.7,228.58,228.92,148637.8212
2016-04-27 11:00:00,228.95,232.34,228.32,232.17,235380.4398,228.95,232.34,228.32,232.17,235380.4398
2016-04-27 11:30:00,232.04,232.59,229.5,229.57,83637.5958,232.04,232.59,229.5,229.57,83637.5958
2016-04-27 12:00:00,229.55,230.03,228.77,229.57,116397.666,229.55,230.03,228.77,229.57,116397.666
2016-04-27 12:30:00,229.5,229.72,228.59,228.88,45776.9334,229.5,229.72,228.59,228.88,45776.9334
2016-04-27 13:00:00,228.87,229.34,228.38,228.39,117445.6338,228.87,229.34,228.38,228.39,117445.6338
2016-04-27 13:30:00,228.36,229.09,228.36,228.4,82472.082,228.36,229.09,228.36,228.4,82472.082
2016-04-27 14:00:00,228.4,229.39,227.75,228.75,116464.5768,228.4,229.39,227.75,228.75,116464.5768
2016-04-27 14:30:00,228.64,229.2,228.31,229.05,108160.404,228.64,229.2,228.31,229.05,108160.404
2016-04-27 15:00:00,229.05,230.35,228.89,228.94,116400.3786,229.05,230.35,228.89,228.94,116400.3786
2016-04-27 15:30:00,228.92,229.84,228.17,228.29,235224.9174,228.92,229.84,228.17,228.29,235224.9174
2016-04-28 09:30:00,228.93,233.7,227.42,232.4,195749.3538,228.93,233.7,227.42,232.4,195749.3538
2016-04-28 10:00:00,232.26,234.69,231.76,232.67,284060.7594,232.26,234.69,231.76,232.67,284060.7594
2016-04-28 10:30:00,232.67,233.71,231.92,233.55,276207.7824,232.67,233.71,231.92,233.55,276207.7824
2016-04-28 11:00:00,233.5,233.67,232.77,233.06,106843.8888,233.5,233.67,232.77,233.06,106843.8888
2016-04-28 11:30:00,233.06,234.25,232.79,233.39,223087.8408,233.06,234.25,232.79,233.39,223087.8408
2016-04-28 12:00:00,233.37,234.22,233.13,234.21,145357.3836,233.37,234.22,233.13,234.21,145357.3836
2016-04-28 12:30:00,234.28,235.46,233.93,234.98,136519.7328,234.28,235.46,233.93,234.98,136519.7328
2016-04-28 13:00:00,235.01,235.19,234.06,235.05,99772.1406,235.01,235.19,234.06,235.05,99772.1406
2016-04-28 13:30:00,235.06,235.36,234.42,234.48,74830.6878,235.06,235.36,234.42,234.48,74830.6878
2016-04-28 14:00:00,234.46,234.95,233.93,234.1,81950.3586,234.46,234.95,233.93,234.1,81950.3586
2016-04-28 14:30:00,234.17,234.89,232.66,233.34,235869.612,234.17,234.89,232.66,233.34,235869.612
2016-04-28 15:00:00,233.34,233.42,232.15,232.19,153983.4516,233.34,233.42,232.15,232.19,153983.4516
2016-04-28 15:30:00,232.21,233.07,231.55,231.97,310633.389,232.21,233.07,231.55,231.97,310633.389
2016-04-29 09:30:00,229.64,231.32,227.46,228.0,116916.6768,229.64,231.32,227.46,228.0,116916.6768
2016-04-29 10:00:00,228.01,228.09,226.42,226.52,150105.3378,228.01,228.09,226.42,226.52,150105.3378
2016-04-29 10:30:00,226.58,229.85,226.48,229.66,222008.226,226.58,229.85,226.48,229.66,222008.226
2016-04-29 11:00:00,229.78,230.2,228.27,229.64,162604.9986,229.78,230.2,228.27,229.64,162604.9986
2016-04-29 11:30:00,229.72,230.3,228.6,229.88,169416.3372,229.72,230.3,228.6,229.88,169416.3372
2016-04-29 12:00:00,229.83,230.59,229.4,230.21,135286.404,229.83,230.59,229.4,230.21,135286.404
2016-04-29 12:30:00,230.25,231.07,229.77,230.15,60966.5892,230.25,231.07,229.77,230.15,60966.5892
2016-04-29 13:00:00,230.18,230.62,229.79,230.34,77646.3666,230.18,230.62,229.79,230.34,77646.3666
2016-04-29 13:30:00,230.3,230.3,229.08,229.84,100632.0348,230.3,230.3,229.08,229.84,100632.0348
2016-04-29 14:00:00,229.74,231.81,229.67,231.33,104236.176,229.74,231.81,229.67,231.33,104236.176
2016-04-29 14:30:00,231.29,233.19,230.7,232.96,83905.239,231.29,233.19,230.7,232.96,83905.239
2016-04-29 15:00:00,233.17,234.07,232.22,232.22,185995.7484,233.17,234.07,232.22,232.22,185995.7484
2016-04-29 15:30:00,232.16,235.04,232.14,234.73,515397.6168,232.16,235.04,232.14,234.73,515397.6168
2016-05-02 09:30:00,234.74,237.87,232.53,236.94,154040.4162,234.74,237.87,232.53,236.94,154040.4162
2016-05-02 10:00:00,236.84,239.58,236.7,239.24,169216.509,236.84,239.58,236.7,239.24,169216.509
2016-05-02 10:30:00,239.4,240.88,238.25,239.33,167583.5238,239.4,240.88,238.25,239.33,167583.5238
2016-05-02 11:00:00,239.33,241.03,239.0,240.9,223734.3438,239.33,241.03,239.0,240.9,223734.3438
2016-05-02 11:30:00,240.99,241.05,238.09,239.28,114875.8974,240.99,241.05,238.09,239.28,114875.8974
2016-05-02 12:00:00,239.08,241.06,238.8,241.02,83550.7926,239.08,241.06,238.8,241.02,83550.7926
2016-05-02 12:30:00,241.07,241.73,240.5,240.94,151675.9332,241.07,241.73,240.5,240.94,151675.9332
2016-05-02 13:00:00,240.99,241.85,239.73,239.74,107225.4612,240.99,241.85,239.73,239.74,107225.4612
2016-05-02 13:30:00,239.73,240.73,239.45,239.67,111212.079,239.73,240.73,239.45,239.67,111212.079
2016-05-02 14:00:00,239.67,241.29,239.67,240.65,107366.5164,239.67,241.29,239.67,240.65,107366.5164
2016-05-02 14:30:00,240.73,240.81,239.1,239.25,158223.2454,240.73,240.81,239.1,239.25,158223.2454
2016-05-02 15:00:00,239.23,239.65,238.92,239.39,207112.4352,239.23,239.65,238.92,239.39,207112.4352
2016-05-02 15:30:00,239.35,239.68,238.83,239.47,277715.988,239.35,239.68,238.83,239.47,277715.988
2016-05-03 09:30:00,238.4,239.44,236.55,238.13,89537.5008,238.4,239.44,236.55,238.13,89537.5008
2016-05-03 10:00:00,238.27,239.35,237.47,237.99,159103.032,238.27,239.35,237.47,237.99,159103.032
2016-05-03 10:30:00,237.83,238.21,237.02,237.25,94503.3672,237.83,238.21,237.02,237.25,94503.3672
2016-05-03 11:00:00,237.23,237.43,236.16,236.58,65572.584,237.23,237.43,236.16,236.58,65572.584
2016-05-03 11:30:00,236.57,236.93,235.58,235.58,83700.8898,236.57,236.93,235.58,235.58,83700.8898
2016-05-03 12:00:00,235.58,236.3,234.95,235.26,55497.0834,235.58,236.3,234.95,235.26,55497.0834
2016-05-03 12:30:00,235.26,236.01,234.73,235.78,37150.8654,235.26,236.01,234.73,235.78,37150.8654
2016-05-03 13:00:00,235.76,236.57,235.57,236.4,35422.035,235.76,236.57,235.57,236.4,35422.035
2016-05-03 13:30:00,236.4,237.57,236.12,236.72,56431.122,236.4,237.57,236.12,236.72,56431.122
2016-05-03 14:00:00,236.66,236.86,236.16,236.34,51314.2542,236.66,236.86,236.16,236.34,51314.2542
2016-05-03 14:30:00,236.53,236.92,236.19,236.47,142675.5264,236.53,236.92,236.19,236.47,142675.5264
2016-05-03 15:00:00,236.46,236.67,235.36,235.47,59832.7224,236.46,236.67,235.36,235.47,59832.7224
2016-05-03 15:30:00,235.46,235.6,234.79,235.2,168819.5652,235.46,235.6,234.79,235.2,168819.5652
2016-05-04 09:30:00,231.93,235.94,231.69,235.74,140544.327,231.93,235.94,231.69,235.74,140544.327
2016-05-04 10:00:00,235.6,237.29,235.15,236.89,91305.2118,235.6,237.29,235.15,236.89,91305.2118
2016-05-04 10:30:00,236.63,236.82,235.57,235.92,45481.26,236.63,236.82,235.57,235.92,45481.26
2016-05-04 11:00:00,235.88,236.22,234.61,234.83,59257.6512,235.88,236.22,234.61,234.83,59257.6512
2016-05-04 11:30:00,234.83,235.7,234.62,235.52,33260.0928,234.83,235.7,234.62,235.52,33260.0928
2016-05-04 12:00:00,235.5,236.0,234.99,235.48,22903.386,235.5,236.0,234.99,235.48,22903.386
2016-05-04 12:30:00,235.46,235.56,234.1,234.18,47002.1244,235.46,235.56,234.1,234.18,47002.1244
2016-05-04 13:00:00,234.15,234.98,233.5,234.84,54332.4738,234.15,234.98,233.5,234.84,54332.4738
2016-05-04 13:30:00,234.84,235.35,234.49,234.49,69620.6874,234.84,235.35,234.49,234.49,69620.6874
2016-05-04 14:00:00,234.49,234.68,233.37,234.16,102230.6604,234.49,234.68,233.37,234.16,102230.6604
2016-05-04 14:30:00,234.37,234.7,233.81,234.23,57600.2526,234.37,234.7,233.81,234.23,57600.2526
2016-05-04 15:00:00,234.0,234.8,233.91,234.48,63434.151,234.0,234.8,233.91,234.48,63434.151
2016-05-04 15:30:00,234.45,235.43,234.44,234.87,122683.6644,234.45,235.43,234.44,234.87,122683.6644
2016-05-05 09:30:00,235.01,237.36,234.24,235.15,75228.5358,235.01,237.36,234.24,235.15,75228.5358
2016-05-05 10:00:00,235.1,236.12,233.97,233.97,62353.632,235.1,236.12,233.97,233.97,62353.632
2016-05-05 10:30:00,234.18,235.26,233.84,235.0,48431.6646,234.18,235.26,233.84,235.0,48431.6646
2016-05-05 11:00:00,234.96,235.38,234.07,234.27,30628.8708,234.96,235.38,234.07,234.27,30628.8708
2016-05-05 11:30:00,234.51,236.76,234.49,236.15,189230.976,234.51,236.76,234.49,236.15,189230.976
2016-05-05 12:00:00,236.26,236.72,235.77,236.15,73506.0348,236.26,236.72,235.77,236.15,73506.0348
2016-05-05 12:30:00,236.34,236.61,235.53,236.0,41419.5936,236.34,236.61,235.53,236.0,41419.5936
2016-05-05 13:00:00,236.05,236.05,233.63,234.37,64483.9272,236.05,236.05,233.63,234.37,64483.9272
2016-05-05 13:30:00,234.51,235.07,233.83,234.61,62920.5654,234.51,235.07,233.83,234.61,62920.5654
2016-05-05 14:00:00,234.58,235.16,234.02,234.55,66203.7156,234.58,235.16,234.02,234.55,66203.7156
2016-05-05 14:30:00,234.67,235.83,234.27,234.79,48944.346,234.67,235.83,234.27,234.79,48944.346
2016-05-05 15:00:00,234.84,235.0,234.05,234.33,37340.7474,234.84,235.0,234.05,234.33,37340.7474
2016-05-05 15:30:00,234.41,234.78,233.75,234.48,121150.1412,234.41,234.78,233.75,234.48,121150.1412
2016-05-06 09:30:00,233.39,236.25,233.26,234.88,75168.8586,233.39,236.25,233.26,234.88,75168.8586
2016-05-06 10:00:00,234.94,235.32,232.97,233.28,63829.2864,234.94,235.32,232.97,233.28,63829.2864
2016-05-06 10:30:00,233.29,233.29,232.15,233.0,60907.8162,233.29,233.29,232.15,233.0,60907.8162
2016-05-06 11:00:00,233.1,234.56,232.94,234.18,73992.4944,233.1,234.56,232.94,234.18,73992.4944
2016-05-06 11:30:00,234.26,234.96,233.12,233.68,71348.6136,234.26,234.96,233.12,233.68,71348.6136
2016-05-06 12:00:00,233.72,234.11,233.1,233.58,40162.7556,233.72,234.11,233.1,233.58,40162.7556
2016-05-06 12:30:00,233.49,233.79,232.54,232.77,40686.2874,233.49,233.79,232.54,232.77,40686.2874
2016-05-06 13:00:00,232.8,233.58,232.77,233.18,80384.2842,232.8,233.58,232.77,233.18,80384.2842
2016-05-06 13:30:00,233.23,234.48,232.86,234.46,119071.3854,233.23,234.48,232.86,234.46,119071.3854
2016-05-06 14:00:00,234.53,235.25,234.53,234.87,77431.167,234.53,235.25,234.53,234.87,77431.167
2016-05-06 14:30:00,234.94,235.15,234.66,234.9,86881.8654,234.94,235.15,234.66,234.9,86881.8654
2016-05-06 15:00:00,234.82,235.46,233.89,234.61,191205.7488,234.82,235.46,233.89,234.61,191205.7488
2016-05-06 15:30:00,234.61,235.48,234.1,235.48,419100.3168,234.61,235.48,234.1,235.48,419100.3168
2016-05-09 09:30:00,236.03,238.0,234.21,237.71,131830.5516,236.03,238.0,234.21,237.71,131830.5516
2016-05-09 10:00:00,237.54,238.14,237.24,237.43,149132.4186,237.54,238.14,237.24,237.43,149132.4186
2016-05-09 10:30:00,237.56,237.7,236.89,237.43,159824.5836,237.56,237.7,236.89,237.43,159824.5836
2016-05-09 11:00:00,237.5,237.56,235.39,236.12,91987.8828,237.5,237.56,235.39,236.12,91987.8828
2016-05-09 11:30:00,236.21,236.61,235.71,236.5,95224.0146,236.21,236.61,235.71,236.5,95224.0146
2016-05-09 12:00:00,236.47,236.91,236.28,236.6,82856.367,236.47,236.91,236.28,236.6,82856.367
2016-05-09 12:30:00,236.64,236.68,235.57,235.7,48297.843,236.64,236.68,235.57,235.7,48297.843
2016-05-09 13:00:00,235.72,236.44,235.57,235.74,63737.058,235.72,236.44,235.57,235.74,63737.058
2016-05-09 13:30:00,235.74,235.74,235.27,235.43,92902.029,235.74,235.74,235.27,235.43,92902.029
2016-05-09 14:00:00,235.4,235.73,235.1,235.42,89773.497,235.4,235.73,235.1,235.42,89773.497
2016-05-09 14:30:00,235.5,236.02,235.14,235.99,86069.8938,235.5,236.02,235.14,235.99,86069.8938
2016-05-09 15:00:00,235.99,236.18,235.48,235.93,76380.4866,235.99,236.18,235.48,235.93,76380.4866
2016-05-09 15:30:00,235.93,236.23,235.76,236.05,193632.6216,235.93,236.23,235.76,236.05,193632.6216
2016-05-10 09:30:00,235.68,238.22,235.68,237.99,212016.816,235.68,238.22,235.68,237.99,212016.816
2016-05-10 10:00:00,238.03,238.19,237.1,237.81,163348.251,238.03,238.19,237.1,237.81,163348.251
2016-05-10 10:30:00,237.87,239.19,237.62,238.79,146988.5604,237.87,239.19,237.62,238.79,146988.5604
2016-05-10 11:00:00,238.8,238.89,237.68,237.88,144811.2468,238.8,238.89,237.68,237.88,144811.2468
2016-05-10 11:30:00,237.92,238.41,237.44,237.99,136287.3534,237.92,238.41,237.44,237.99,136287.3534
2016-05-10 12:00:00,238.02,238.13,237.23,237.68,107780.64,238.02,238.13,237.23,237.68,107780.64
2016-05-10 12:30:00,237.76,238.13,237.23,237.6,116996.2464,237.76,238.13,237.23,237.6,116996.2464
2016-05-10 13:00:00,237.7,238.33,237.35,238.19,58454.7216,237.7,238.33,237.35,238.19,58454.7216
2016-05-10 13:30:00,238.27,238.55,238.06,238.51,77754.8706,238.27,238.55,238.06,238.51,77754.8706
2016-05-10 14:00:00,238.52,238.69,238.44,238.65,103428.7254,238.52,238.69,238.44,238.65,103428.7254
2016-05-10 14:30:00,238.65,238.69,238.4,238.46,78803.7426,238.65,238.69,238.4,238.46,78803.7426
2016-05-10 15:00:00,238.45,239.13,238.39,238.82,157837.152,238.45,239.13,238.39,238.82,157837.152
2016-05-10 15:30:00,238.82,239.47,238.4,239.44,150074.595,238.82,239.47,238.4,239.44,150074.595
2016-05-11 09:30:00,238.9,241.0,238.34,240.77,136981.779,238.9,241.0,238.34,240.77,136981.779
2016-05-11 10:00:00,240.77,241.9,240.12,240.37,133138.0248,240.77,241.9,240.12,240.37,133138.0248
2016-05-11 10:30:00,240.63,241.54,240.31,241.13,65021.022,240.63,241.54,240.31,241.13,65021.022
2016-05-11 11:00:00,241.0,241.07,239.11,239.44,81158.2794,241.0,241.07,239.11,239.44,81158.2794
2016-05-11 11:30:00,239.44,239.88,239.19,239.43,75665.2644,239.44,239.88,239.19,239.43,75665.2644
2016-05-11 12:00:00,239.44,239.6,238.32,238.4,95653.5096,239.44,239.6,238.32,238.4,95653.5096
2016-05-11 12:30:00,238.32,238.93,238.09,238.27,122988.3798,238.32,238.93,238.09,238.27,122988.3798
2016-05-11 13:00:00,238.44,238.44,237.61,238.31,92566.5708,238.44,238.44,237.61,238.31,92566.5708
2016-05-11 13:30:00,238.38,238.42,237.48,237.78,89739.1374,238.38,238.42,237.48,237.78,89739.1374
2016-05-11 14:00:00,237.77,238.03,237.61,237.93,71238.3012,237.77,238.03,237.61,237.93,71238.3012
2016-05-11 14:30:00,237.93,238.68,237.79,238.48,79107.5538,237.93,238.68,237.79,238.48,79107.5538
2016-05-11 15:00:00,238.51,239.8,238.51,239.69,91956.2358,238.51,239.8,238.51,239.69,91956.2358
2016-05-11 15:30:00,239.69,240.43,239.46,240.31,227278.8078,239.69,240.43,239.46,240.31,227278.8078
2016-05-12 09:30:00,242.46,242.84,240.5,241.36,139123.8288,242.46,242.84,240.5,241.36,139123.8288
2016-05-12 10:00:00,241.37,241.95,239.01,239.01,119053.3014,241.37,241.95,239.01,239.01,119053.3014
2016-05-12 10:30:00,239.01,239.33,237.77,237.87,100833.6714,239.01,239.33,237.77,237.87,100833.6714
2016-05-12 11:00:00,237.85,238.25,236.18,236.43,167107.0104,237.85,238.25,236.18,236.43,167107.0104
2016-05-12 11:30:00,236.34,237.86,235.32,235.87,230273.5182,236.34,237.86,235.32,235.87,230273.5182
2016-05-12 12:00:00,235.85,236.05,234.45,235.32,109878.384,235.85,236.05,234.45,235.32,109878.384
2016-05-12 12:30:00,235.29,236.5,234.75,236.2,78289.2528,235.29,236.5,234.75,236.2,78289.2528
2016-05-12 13:00:00,236.28,238.77,236.04,238.28,122166.462,236.28,238.77,236.04,238.28,122166.462
2016-05-12 13:30:00,238.28,241.03,237.51,239.38,301486.5018,238.28,241.03,237.51,239.38,301486.5018
2016-05-12 14:00:00,239.48,240.09,237.26,237.52,165483.0672,239.48,240.09,237.26,237.52,165483.0672
2016-05-12 14:30:00,237.66,238.28,237.24,237.65,82660.1556,237.66,238.28,237.24,237.65,82660.1556
2016-05-12 15:00:00,237.58,238.08,236.46,237.15,2562450.3564,237.58,238.08,236.46,237.15,2562450.3564
2016-05-12 15:30:00,237.12,237.71,236.5,236.63,554162.4792,237.12,237.71,236.5,236.63,554162.4792
2016-05-13 09:30:00,235.24,238.09,234.82,235.21,85011.9798,235.24,238.09,234.82,235.21,85011.9798
2016-05-13 10:00:00,235.19,236.54,234.84,235.28,99126.5418,235.19,236.54,234.84,235.28,99126.5418
2016-05-13 10:30:00,235.38,236.11,234.31,235.64,130233.7344,235.38,236.11,234.31,235.64,130233.7344
2016-05-13 11:00:00,235.82,236.45,234.84,236.07,192809.7996,235.82,236.45,234.84,236.07,192809.7996
2016-05-13 11:30:00,236.11,237.77,235.84,236.98,144627.6942,236.11,237.77,235.84,236.98,144627.6942
2016-05-13 12:00:00,237.02,238.64,236.0,238.14,215325.2838,237.02,238.64,236.0,238.14,215325.2838
2016-05-13 12:30:00,238.16,238.71,237.38,237.43,212125.32,238.16,238.71,237.38,237.43,212125.32
2016-05-13 13:00:00,237.66,237.96,235.6,236.52,110953.4778,237.66,237.96,235.6,236.52,110953.4778
2016-05-13 13:30:00,236.49,236.76,235.63,235.69,66087.0738,236.49,236.76,235.63,235.69,66087.0738
2016-05-13 14:00:00,235.67,236.13,235.45,235.66,93362.2668,235.67,236.13,235.45,235.66,93362.2668
2016-05-13 14:30:00,235.58,235.68,234.93,235.06,103626.7452,235.58,235.68,234.93,235.06,103626.7452
2016-05-13 15:00:00,235.1,237.34,235.01,236.97,212548.4856,235.1,237.34,235.01,236.97,212548.4856
2016-05-13 15:30:00,236.96,237.57,236.52,237.3,280763.142,236.96,237.57,236.52,237.3,280763.142
2016-05-16 09:30:00,228.56,232.53,225.53,229.64,2340700.7316,228.56,232.53,225.53,229.64,2340700.7316
2016-05-16 10:00:00,229.69,230.13,228.09,228.42,999934.8876,229.69,230.13,228.09,228.42,999934.8876
2016-05-16 10:30:00,228.46,228.71,226.74,228.26,808459.6872,228.46,228.71,226.74,228.26,808459.6872
2016-05-16 11:00:00,228.25,230.1,228.1,229.63,574109.1312,228.25,230.1,228.1,229.63,574109.1312
2016-05-16 11:30:00,229.62,229.62,228.38,229.34,564002.8878,229.62,229.62,228.38,229.34,564002.8878
2016-05-16 12:00:00,229.36,229.85,228.47,228.48,488878.335,229.36,229.85,228.47,228.48,488878.335
2016-05-16 12:30:00,228.5,228.54,226.72,226.8,574518.7338,228.5,228.54,226.72,226.8,574518.7338
2016-05-16 13:00:00,226.78,227.47,226.54,226.81,514496.1294,226.78,227.47,226.54,226.81,514496.1294
2016-05-16 13:30:00,226.82,227.23,226.44,226.82,605663.9028,226.82,227.23,226.44,226.82,605663.9028
2016-05-16 14:00:00,226.84,227.18,226.38,226.5,568279.7538,226.84,227.18,226.38,226.5,568279.7538
2016-05-16 14:30:00,226.53,227.35,226.07,227.16,733554.855,226.53,227.35,226.07,227.16,733554.855
2016-05-16 15:00:00,227.15,227.24,226.4,226.56,765433.3302,227.15,227.24,226.4,226.56,765433.3302
2016-05-16 15:30:00,226.58,231.14,225.17,225.17,1931909.199,226.58,231.14,225.17,225.17,1931909.199
2016-05-17 09:30:00,225.17,226.96,222.34,226.92,855529.6266,225.17,226.96,222.34,226.92,855529.6266
2016-05-17 10:00:00,226.83,230.84,226.38,228.36,941538.0348,226.83,230.84,226.38,228.36,941538.0348
2016-05-17 10:30:00,228.33,230.28,227.64,228.72,584739.8106,228.33,230.28,227.64,228.72,584739.8106
2016-05-17 11:00:00,228.66,229.4,227.18,228.21,475621.8588,228.66,229.4,227.18,228.21,475621.8588
2016-05-17 11:30:00,228.15,229.2,227.01,228.89,344337.444,228.15,229.2,227.01,228.89,344337.444
2016-05-17 12:00:00,228.84,228.85,227.56,228.11,286420.7214,228.84,228.85,227.56,228.11,286420.7214
2016-05-17 12:30:00,228.08,228.42,226.75,226.83,278135.5368,228.08,228.42,226.75,226.83,278135.5368
2016-05-17 13:00:00,226.83,226.87,224.41,225.33,452145.21,226.83,226.87,224.41,225.33,452145.21
2016-05-17 13:30:00,225.33,226.24,225.03,225.93,362212.5738,225.33,226.24,225.03,225.93,362212.5738
2016-05-17 14:00:00,225.88,226.68,225.76,226.3,386333.013,225.88,226.68,225.76,226.3,386333.013
2016-05-17 14:30:00,226.24,226.55,225.16,225.92,461642.0226,226.24,226.55,225.16,225.92,461642.0226
2016-05-17 15:00:00,225.97,226.59,224.64,224.85,892191.3198,225.97,226.59,224.64,224.85,892191.3198
2016-05-17 15:30:00,224.81,227.08,223.79,224.91,2875566.6786,224.81,227.08,223.79,224.91,2875566.6786
2016-05-18 09:30:00,224.91,227.27,224.8,225.28,468099.0,224.91,227.27,224.8,225.28,468099.0
2016-05-18 10:00:00,225.21,226.97,224.95,226.0,325119.0,225.21,226.97,224.95,226.0,325119.0
2016-05-18 10:30:00,225.87,226.52,225.52,226.06,293846.0,225.87,226.52,225.52,226.06,293846.0
2016-05-18 11:00:00,226.1,226.74,224.9,225.15,137137.0,226.1,226.74,224.9,225.15,137137.0
2016-05-18 11:30:00,225.15,225.81,224.9,225.66,191844.0,225.15,225.81,224.9,225.66,191844.0
2016-05-18 12:00:00,225.71,226.13,225.27,225.31,176350.0,225.71,226.13,225.27,225.31,176350.0
2016-05-18 12:30:00,225.31,225.94,224.03,224.09,239425.0,225.31,225.94,224.03,224.09,239425.0
2016-05-18 13:00:00,224.01,224.16,222.5,224.11,196248.0,224.01,224.16,222.5,224.11,196248.0
2016-05-18 13:30:00,224.1,226.43,223.78,226.3,272955.0,224.1,226.43,223.78,226.3,272955.0
2016-05-18 14:00:00,226.17,226.5,224.79,225.09,345982.0,226.17,226.5,224.79,225.09,345982.0
2016-05-18 14:30:00,225.08,227.0,224.92,226.88,336452.0,225.08,227.0,224.92,226.88,336452.0
2016-05-18 15:00:00,226.99,227.78,226.48,226.48,273024.0,226.99,227.78,226.48,226.48,273024.0
2016-05-18 15:30:00,226.54,228.29,226.42,227.41,510957.0,226.54,228.29,226.42,227.41,510957.0
2016-05-19 09:30:00,225.8,230.49,225.73,227.42,310721.0,225.8,230.49,225.73,227.42,310721.0
2016-05-19 10:00:00,227.33,228.06,225.96,227.62,237349.0,227.33,228.06,225.96,227.62,237349.0
2016-05-19 10:30:00,227.68,228.07,226.81,227.33,258898.0,227.68,228.07,226.81,227.33,258898.0
2016-05-19 11:00:00,227.33,227.65,226.71,226.77,218022.0,227.33,227.65,226.71,226.77,218022.0
2016-05-19 11:30:00,226.77,227.83,226.55,227.79,230690.0,226.77,227.83,226.55,227.79,230690.0
2016-05-19 12:00:00,227.8,227.83,226.62,226.63,159624.0,227.8,227.83,226.62,226.63,159624.0
2016-05-19 12:30:00,226.58,227.54,226.48,227.25,164041.0,226.58,227.54,226.48,227.25,164041.0
2016-05-19 13:00:00,227.26,227.28,226.78,226.96,172770.0,227.26,227.28,226.78,226.96,172770.0
2016-05-19 13:30:00,226.96,227.5,226.55,227.02,103333.0,226.96,227.5,226.55,227.02,103333.0
2016-05-19 14:00:00,227.01,227.82,226.86,227.21,173449.0,227.01,227.82,226.86,227.21,173449.0
2016-05-19 14:30:00,227.25,227.54,226.97,227.15,106370.0,227.25,227.54,226.97,227.15,106370.0
2016-05-19 15:00:00,227.15,227.53,226.96,227.26,250448.0,227.15,227.53,226.96,227.26,250448.0
2016-05-19 15:30:00,227.37,228.43,227.05,227.61,368477.0,227.37,228.43,227.05,227.61,368477.0
2016-05-20 09:30:00,227.46,230.1,227.16,229.24,279648.0,227.46,230.1,227.16,229.24,279648.0
2016-05-20 10:00:00,229.24,229.42,228.3,229.1,265949.0,229.24,229.42,228.3,229.1,265949.0
2016-05-20 10:30:00,229.1,230.0,228.81,229.66,173462.0,229.1,230.0,228.81,229.66,173462.0
2016-05-20 11:00:00,229.61,230.1,228.9,229.2,283277.0,229.61,230.1,228.9,229.2,283277.0
2016-05-20 11:30:00,229.2,229.95,228.28,228.8,348363.0,229.2,229.95,228.28,228.8,348363.0
2016-05-20 12:00:00,228.8,229.32,228.5,228.85,240501.0,228.8,229.32,228.5,228.85,240501.0
2016-05-20 12:30:00,228.8,229.39,228.6,229.12,272506.0,228.8,229.39,228.6,229.12,272506.0
2016-05-20 13:00:00,229.12,229.83,228.9,229.42,280620.0,229.12,229.83,228.9,229.42,280620.0
2016-05-20 13:30:00,229.42,230.42,229.29,230.29,307919.0,229.42,230.42,229.29,230.29,307919.0
2016-05-20 14:00:00,230.31,232.05,229.91,231.87,386966.0,230.31,232.05,229.91,231.87,386966.0
2016-05-20 14:30:00,231.82,232.35,231.42,231.62,378168.0,231.82,232.35,231.42,231.62,378168.0
2016-05-20 15:00:00,231.58,232.47,231.44,232.16,421883.0,231.58,232.47,231.44,232.16,421883.0
2016-05-20 15:30:00,232.16,233.7,232.13,233.08,1125899.0,232.16,233.7,232.13,233.08,1125899.0
2016-05-23 09:30:00,232.2,233.19,231.38,232.32,280122.0,232.2,233.19,231.38,232.32,280122.0
2016-05-23 10:00:00,232.33,232.82,231.0,231.66,269473.0,232.33,232.82,231.0,231.66,269473.0
2016-05-23 10:30:00,231.65,231.86,230.57,231.22,325206.0,231.65,231.86,230.57,231.22,325206.0
2016-05-23 11:00:00,231.2,231.74,230.54,231.12,344768.0,231.2,231.74,230.54,231.12,344768.0
2016-05-23 11:30:00,231.12,231.49,230.17,230.65,401649.0,231.12,231.49,230.17,230.65,401649.0
2016-05-23 12:00:00,230.58,230.91,230.02,230.45,283611.0,230.58,230.91,230.02,230.45,283611.0
2016-05-23 12:30:00,230.52,230.61,229.07,229.3,296525.0,230.52,230.61,229.07,229.3,296525.0
2016-05-23 13:00:00,229.26,229.71,227.73,228.43,405858.0,229.26,229.71,227.73,228.43,405858.0
2016-05-23 13:30:00,228.43,228.74,227.66,228.31,423756.0,228.43,228.74,227.66,228.31,423756.0
2016-05-23 14:00:00,228.34,228.85,226.78,227.37,452205.0,228.34,228.85,226.78,227.37,452205.0
2016-05-23 14:30:00,227.37,228.11,226.6,226.83,468185.0,227.37,228.11,226.6,226.83,468185.0
2016-05-23 15:00:00,226.8,227.21,224.48,224.72,572919.0,226.8,227.21,224.48,224.72,572919.0
2016-05-23 15:30:00,224.61,225.25,223.61,225.0,981244.0,224.61,225.25,223.61,225.0,981244.0
2016-05-24 09:30:00,224.21,227.21,223.09,223.83,358422.0,224.21,227.21,223.09,223.83,358422.0
2016-05-24 10:00:00,223.91,226.18,223.48,223.92,327886.0,223.91,226.18,223.48,223.92,327886.0
2016-05-24 10:30:00,224.0,225.21,223.78,225.12,306323.0,224.0,225.21,223.78,225.12,306323.0
2016-05-24 11:00:00,225.13,225.72,224.71,224.87,200553.0,225.13,225.72,224.71,224.87,200553.0
2016-05-24 11:30:00,224.96,225.15,224.29,224.64,145820.0,224.96,225.15,224.29,224.64,145820.0
2016-05-24 12:00:00,224.62,224.62,224.0,224.16,109506.0,224.62,224.62,224.0,224.16,109506.0
2016-05-24 12:30:00,224.19,224.8,224.0,224.76,103070.0,224.19,224.8,224.0,224.76,103070.0
2016-05-24 13:00:00,224.79,225.22,224.49,225.15,100385.0,224.79,225.22,224.49,225.15,100385.0
2016-05-24 13:30:00,225.17,226.48,225.11,226.23,160999.0,225.17,226.48,225.11,226.23,160999.0
2016-05-24 14:00:00,226.32,227.38,226.27,227.04,219639.0,226.32,227.38,226.27,227.04,219639.0
2016-05-24 14:30:00,227.12,228.55,226.8,228.01,179651.0,227.12,228.55,226.8,228.01,179651.0
2016-05-24 15:00:00,228.02,228.92,227.62,227.67,283317.0,228.02,228.92,227.62,227.67,283317.0
2016-05-24 15:30:00,227.68,229.0,227.61,228.38,422815.0,227.68,229.0,227.61,228.38,422815.0
2016-05-25 09:30:00,227.46,229.35,226.01,229.06,266848.0,227.46,229.35,226.01,229.06,266848.0
2016-05-25 10:00:00,229.21,229.37,227.68,228.33,110157.0,229.21,229.37,227.68,228.33,110157.0
2016-05-25 10:30:00,228.37,228.91,228.21,228.74,90136.0,228.37,228.91,228.21,228.74,90136.0
2016-05-25 11:00:00,228.74,228.93,228.22,228.41,150805.0,228.74,228.93,228.22,228.41,150805.0
2016-05-25 11:30:00,228.4,228.57,227.36,227.52,174451.0,228.4,228.57,227.36,227.52,174451.0
2016-05-25 12:00:00,227.48,227.76,226.42,226.63,171593.0,227.48,227.76,226.42,226.63,171593.0
2016-05-25 12:30:00,226.59,226.73,225.3,225.45,225319.0,226.59,226.73,225.3,225.45,225319.0
2016-05-25 13:00:00,225.49,225.99,224.69,225.34,203150.0,225.49,225.99,224.69,225.34,203150.0
2016-05-25 13:30:00,225.41,225.81,224.83,224.87,176235.0,225.41,225.81,224.83,224.87,176235.0
2016-05-25 14:00:00,224.88,225.38,224.6,224.82,290746.0,224.88,225.38,224.6,224.82,290746.0
2016-05-25 14:30:00,224.81,225.14,224.05,224.35,218576.0,224.81,225.14,224.05,224.35,218576.0
2016-05-25 15:00:00,224.35,225.21,224.18,225.13,253540.0,224.35,225.21,224.18,225.13,253540.0
2016-05-25 15:30:00,225.12,225.86,224.9,225.61,372222.0,225.12,225.86,224.9,225.61,372222.0
2016-05-26 09:30:00,222.89,226.19,221.33,224.59,129230.0,222.89,226.19,221.33,224.59,129230.0
2016-05-26 10:00:00,224.7,224.84,223.45,223.75,292088.0,224.7,224.84,223.45,223.75,292088.0
2016-05-26 10:30:00,223.76,224.05,223.39,223.5,217970.0,223.76,224.05,223.39,223.5,217970.0
2016-05-26 11:00:00,223.46,223.99,222.48,222.63,152324.0,223.46,223.99,222.48,222.63,152324.0
2016-05-26 11:30:00,222.55,222.59,221.0,221.79,220932.0,222.55,222.59,221.0,221.79,220932.0
2016-05-26 12:00:00,221.8,222.18,221.32,221.51,190180.0,221.8,222.18,221.32,221.51,190180.0
2016-05-26 12:30:00,221.43,221.68,221.0,221.47,146478.0,221.43,221.68,221.0,221.47,146478.0
2016-05-26 13:00:00,221.46,221.81,221.08,221.71,123005.0,221.46,221.81,221.08,221.71,123005.0
2016-05-26 13:30:00,221.65,221.75,221.4,221.41,92505.0,221.65,221.75,221.4,221.41,92505.0
2016-05-26 14:00:00,221.42,221.57,220.68,220.85,201936.0,221.42,221.57,220.68,220.85,201936.0
2016-05-26 14:30:00,220.8,220.83,219.45,220.03,236440.0,220.8,220.83,219.45,220.03,236440.0
2016-05-26 15:00:00,220.01,220.74,219.28,219.35,332411.0,220.01,220.74,219.28,219.35,332411.0
2016-05-26 15:30:00,219.33,219.71,218.46,219.07,550117.0,219.33,219.71,218.46,219.07,550117.0
2016-05-27 09:30:00,217.01,218.82,217.01,218.01,334219.0,217.01,218.82,217.01,218.01,334219.0
2016-05-27 10:00:00,217.95,220.71,217.95,219.96,283577.0,217.95,220.71,217.95,219.96,283577.0
2016-05-27 10:30:00,220.03,220.36,219.53,219.87,123459.0,220.03,220.36,219.53,219.87,123459.0
2016-05-27 11:00:00,219.9,220.48,219.71,220.42,172727.0,219.9,220.48,219.71,220.42,172727.0
2016-05-27 11:30:00,220.46,222.02,220.34,222.02,205891.0,220.46,222.02,220.34,222.02,205891.0
2016-05-27 12:00:00,222.0,222.02,220.59,220.74,137135.0,222.0,222.02,220.59,220.74,137135.0
2016-05-27 12:30:00,220.73,220.88,220.17,220.25,101089.0,220.73,220.88,220.17,220.25,101089.0
2016-05-27 13:00:00,220.32,220.51,219.82,220.09,65192.0,220.32,220.51,219.82,220.09,65192.0
2016-05-27 13:30:00,220.09,220.29,219.8,219.98,104757.0,220.09,220.29,219.8,219.98,104757.0
2016-05-27 14:00:00,219.98,220.29,219.76,220.0,119878.0,219.98,220.29,219.76,220.0,119878.0
2016-05-27 14:30:00,220.0,220.23,219.95,220.0,235765.0,220.0,220.23,219.95,220.0,235765.0
2016-05-27 15:00:00,219.99,220.31,219.54,220.05,187299.0,219.99,220.31,219.54,220.05,187299.0
2016-05-27 15:30:00,220.05,220.2,219.47,220.0,333978.0,220.05,220.2,219.47,220.0,333978.0
2016-05-31 09:30:00,220.06,220.98,217.0,217.02,194660.0,220.06,220.98,217.0,217.02,194660.0
2016-05-31 10:00:00,217.09,218.8,216.1,218.72,169742.0,217.09,218.8,216.1,218.72,169742.0
2016-05-31 10:30:00,218.63,219.01,218.0,218.59,137224.0,218.63,219.01,218.0,218.59,137224.0
2016-05-31 11:00:00,218.59,219.59,218.58,219.31,134216.0,218.59,219.59,218.58,219.31,134216.0
2016-05-31 11:30:00,219.31,219.88,218.96,219.66,80419.0,219.31,219.88,218.96,219.66,80419.0
2016-05-31 12:00:00,219.66,219.8,218.98,219.25,90204.0,219.66,219.8,218.98,219.25,90204.0
2016-05-31 12:30:00,219.2,219.77,219.2,219.62,114970.0,219.2,219.77,219.2,219.62,114970.0
2016-05-31 13:00:00,219.62,220.18,219.51,220.0,99297.0,219.62,220.18,219.51,220.0,99297.0
2016-05-31 13:30:00,220.03,220.22,219.43,220.2,116044.0,220.03,220.22,219.43,220.2,116044.0
2016-05-31 14:00:00,220.2,220.22,218.82,219.0,100453.0,220.2,220.22,218.82,219.0,100453.0
2016-05-31 14:30:00,218.98,219.06,218.38,218.48,108343.0,218.98,219.06,218.38,218.48,108343.0
2016-05-31 15:00:00,218.41,218.82,217.69,218.35,304061.0,218.41,218.82,217.69,218.35,304061.0
2016-05-31 15:30:00,218.35,219.37,218.24,218.88,439531.0,218.35,219.37,218.24,218.88,439531.0
2016-06-01 09:30:00,222.5,226.45,220.1,224.65,431501.0,222.5,226.45,220.1,224.65,431501.0
2016-06-01 10:00:00,224.67,225.97,224.28,224.94,172197.0,224.67,225.97,224.28,224.94,172197.0
2016-06-01 10:30:00,224.93,225.58,224.66,224.96,190525.0,224.93,225.58,224.66,224.96,190525.0
2016-06-01 11:00:00,225.01,225.46,224.48,224.88,174359.0,225.01,225.46,224.48,224.88,174359.0
2016-06-01 11:30:00,224.84,224.84,223.3,224.21,159792.0,224.84,224.84,223.3,224.21,159792.0
2016-06-01 12:00:00,224.21,224.88,224.13,224.58,110555.0,224.21,224.88,224.13,224.58,110555.0
2016-06-01 12:30:00,224.58,225.29,224.58,225.29,100968.0,224.58,225.29,224.58,225.29,100968.0
2016-06-01 13:00:00,225.29,225.51,225.17,225.35,138850.0,225.29,225.51,225.17,225.35,138850.0
2016-06-01 13:30:00,225.37,225.42,224.86,225.12,97403.0,225.37,225.42,224.86,225.12,97403.0
2016-06-01 14:00:00,225.14,226.25,225.09,226.2,135464.0,225.14,226.25,225.09,226.2,135464.0
2016-06-01 14:30:00,226.17,226.17,225.2,225.86,179413.0,226.17,226.17,225.2,225.86,179413.0
2016-06-01 15:00:00,225.87,226.31,225.82,226.05,162736.0,225.87,226.31,225.82,226.05,162736.0
2016-06-01 15:30:00,226.05,227.51,225.99,227.5,579117.0,226.05,227.51,225.99,227.5,579117.0
2016-06-02 09:30:00,225.77,228.72,225.77,227.0,274783.0,225.77,228.72,225.77,227.0,274783.0
2016-06-02 10:00:00,226.98,227.1,225.83,226.86,185566.0,226.98,227.1,225.83,226.86,185566.0
2016-06-02 10:30:00,226.85,227.01,225.3,225.34,184634.0,226.85,227.01,225.3,225.34,184634.0
2016-06-02 11:00:00,225.45,226.94,225.19,226.92,227822.0,225.45,226.94,225.19,226.92,227822.0
2016-06-02 11:30:00,226.85,227.33,226.31,226.64,149772.0,226.85,227.33,226.31,226.64,149772.0
2016-06-02 12:00:00,226.64,227.05,226.43,226.79,140870.0,226.64,227.05,226.43,226.79,140870.0
2016-06-02 12:30:00,226.72,227.01,226.41,226.66,146245.0,226.72,227.01,226.41,226.66,146245.0
2016-06-02 13:00:00,226.76,227.01,226.64,226.9,70177.0,226.76,227.01,226.64,226.9,70177.0
2016-06-02 13:30:00,226.92,227.01,226.65,226.95,114832.0,226.92,227.01,226.65,226.95,114832.0
2016-06-02 14:00:00,226.95,227.38,226.94,227.26,176090.0,226.95,227.38,226.94,227.26,176090.0
2016-06-02 14:30:00,227.27,227.42,225.84,226.34,203082.0,227.27,227.42,225.84,226.34,203082.0
2016-06-02 15:00:00,226.41,227.32,226.4,227.27,141327.0,226.41,227.32,226.4,227.27,141327.0
2016-06-02 15:30:00,227.23,227.97,226.96,227.82,421945.0,227.23,227.97,226.96,227.82,421945.0
2016-06-03 09:30:00,227.41,227.81,224.12,225.25,95676.0,227.41,227.81,224.12,225.25,95676.0
2016-06-03 10:00:00,225.39,225.94,224.72,225.5,153155.0,225.39,225.94,224.72,225.5,153155.0
2016-06-03 10:30:00,225.47,226.27,225.33,226.09,186342.0,225.47,226.27,225.33,226.09,186342.0
2016-06-03 11:00:00,226.1,226.49,225.58,226.03,93265.0,226.1,226.49,225.58,226.03,93265.0
2016-06-03 11:30:00,226.08,226.65,225.86,226.39,28537.0,226.08,226.65,225.86,226.39,28537.0
2016-06-03 12:00:00,226.39,226.58,226.23,226.33,30088.0,226.39,226.58,226.23,226.33,30088.0
2016-06-03 12:30:00,226.26,226.47,226.19,226.38,29830.0,226.26,226.47,226.19,226.38,29830.0
2016-06-03 13:00:00,226.32,226.41,225.74,225.96,46433.0,226.32,226.41,225.74,225.96,46433.0
2016-06-03 13:30:00,225.97,226.11,225.67,226.0,39194.0,225.97,226.11,225.67,226.0,39194.0
2016-06-03 14:00:00,225.95,226.51,225.71,226.46,40010.0,225.95,226.51,225.71,226.46,40010.0
2016-06-03 14:30:00,226.53,226.63,226.19,226.25,46543.0,226.53,226.63,226.19,226.25,46543.0
2016-06-03 15:00:00,226.23,226.44,225.26,225.48,89333.0,226.23,226.44,225.26,225.48,89333.0
2016-06-03 15:30:00,225.5,225.57,224.74,224.9,277393.0,225.5,225.57,224.74,224.9,277393.0
2016-06-06 09:30:00,224.92,225.95,224.2,225.13,49704.0,224.92,225.95,224.2,225.13,49704.0
2016-06-06 10:00:00,225.13,225.14,224.19,224.4,89292.0,225.13,225.14,224.19,224.4,89292.0
2016-06-06 10:30:00,224.39,224.52,223.53,223.77,51732.0,224.39,224.52,223.53,223.77,51732.0
2016-06-06 11:00:00,223.75,224.04,223.36,223.89,78078.0,223.75,224.04,223.36,223.89,78078.0
2016-06-06 11:30:00,223.83,224.0,223.48,223.79,73402.0,223.83,224.0,223.48,223.79,73402.0
2016-06-06 12:00:00,223.79,224.17,223.03,223.29,46438.0,223.79,224.17,223.03,223.29,46438.0
2016-06-06 12:30:00,223.28,223.5,222.26,222.36,85315.0,223.28,223.5,222.26,222.36,85315.0
2016-06-06 13:00:00,222.35,222.47,221.95,222.39,101197.0,222.35,222.47,221.95,222.39,101197.0
2016-06-06 13:30:00,222.39,222.52,221.89,221.97,62458.0,222.39,222.52,221.89,221.97,62458.0
2016-06-06 14:00:00,222.01,222.19,221.79,221.99,123937.0,222.01,222.19,221.79,221.99,123937.0
2016-06-06 14:30:00,221.99,222.18,221.5,221.57,105253.0,221.99,222.18,221.5,221.57,105253.0
2016-06-06 15:00:00,221.62,221.77,221.48,221.56,94369.0,221.62,221.77,221.48,221.56,94369.0
2016-06-06 15:30:00,221.56,221.88,221.15,221.68,281037.0,221.56,221.88,221.15,221.68,281037.0
2016-06-07 09:30:00,221.31,223.15,221.31,223.15,32367.0,221.31,223.15,221.31,223.15,32367.0
2016-06-07 10:00:00,222.95,223.41,222.62,222.71,95155.0,222.95,223.41,222.62,222.71,95155.0
2016-06-07 10:30:00,222.75,223.19,222.27,222.46,157566.0,222.75,223.19,222.27,222.46,157566.0
2016-06-07 11:00:00,222.42,222.8,221.71,222.35,115138.0,222.42,222.8,221.71,222.35,115138.0
2016-06-07 11:30:00,222.27,222.66,222.0,222.33,95026.0,222.27,222.66,222.0,222.33,95026.0
2016-06-07 12:00:00,222.34,222.58,222.26,222.42,74627.0,222.34,222.58,222.26,222.42,74627.0
2016-06-07 12:30:00,222.41,222.96,222.34,222.69,47890.0,222.41,222.96,222.34,222.69,47890.0
2016-06-07 13:00:00,222.72,222.88,222.13,222.3,71410.0,222.72,222.88,222.13,222.3,71410.0
2016-06-07 13:30:00,222.25,222.32,221.95,222.09,106370.0,222.25,222.32,221.95,222.09,106370.0
2016-06-07 14:00:00,222.0,222.16,221.38,221.94,82824.0,222.0,222.16,221.38,221.94,82824.0
2016-06-07 14:30:00,221.94,222.38,221.75,222.38,87554.0,221.94,222.38,221.75,222.38,87554.0
2016-06-07 15:00:00,222.37,222.48,221.6,221.89,108975.0,222.37,222.48,221.6,221.89,108975.0
2016-06-07 15:30:00,221.94,222.0,220.52,220.8,463842.0,221.94,222.0,220.52,220.8,463842.0
2016-06-08 09:30:00,218.13,221.31,218.04,221.03,355238.0,218.13,221.31,218.04,221.03,355238.0
2016-06-08 10:00:00,220.99,221.3,220.44,220.44,214270.0,220.99,221.3,220.44,220.44,214270.0
2016-06-08 10:30:00,220.44,221.24,220.17,221.04,122581.0,220.44,221.24,220.17,221.04,122581.0
2016-06-08 11:00:00,221.07,222.08,220.56,221.77,132964.0,221.07,222.08,220.56,221.77,132964.0
2016-06-08 11:30:00,221.76,222.82,221.62,221.75,194713.0,221.76,222.82,221.62,221.75,194713.0
2016-06-08 12:00:00,221.74,222.29,221.57,221.75,74553.0,221.74,222.29,221.57,221.75,74553.0
2016-06-08 12:30:00,221.73,222.09,221.08,222.06,131260.0,221.73,222.09,221.08,222.06,131260.0
2016-06-08 13:00:00,222.02,223.16,221.77,222.52,234216.0,222.02,223.16,221.77,222.52,234216.0
2016-06-08 13:30:00,222.61,222.61,221.76,221.83,93946.0,222.61,222.61,221.76,221.83,93946.0
2016-06-08 14:00:00,221.77,221.77,221.0,221.59,123458.0,221.77,221.77,221.0,221.59,123458.0
2016-06-08 14:30:00,221.57,222.3,221.15,222.0,137145.0,221.57,222.3,221.15,222.0,137145.0
2016-06-08 15:00:00,221.92,222.91,221.76,222.15,134430.0,221.92,222.91,221.76,222.15,134430.0
2016-06-08 15:30:00,222.11,223.14,222.0,223.08,483159.0,222.11,223.14,222.0,223.08,483159.0
2016-06-09 09:30:00,222.19,223.1,221.32,222.77,121391.0,222.19,223.1,221.32,222.77,121391.0
2016-06-09 10:00:00,222.78,222.85,222.17,222.36,123818.0,222.78,222.85,222.17,222.36,123818.0
2016-06-09 10:30:00,222.33,222.85,222.18,222.5,125711.0,222.33,222.85,222.18,222.5,125711.0
2016-06-09 11:00:00,222.49,222.74,222.31,222.4,62608.0,222.49,222.74,222.31,222.4,62608.0
2016-06-09 11:30:00,222.41,222.63,221.94,222.2,75128.0,222.41,222.63,221.94,222.2,75128.0
2016-06-09 12:00:00,222.18,222.41,221.09,221.35,34024.0,222.18,222.41,221.09,221.35,34024.0
2016-06-09 12:30:00,221.48,221.81,221.14,221.63,56382.0,221.48,221.81,221.14,221.63,56382.0
2016-06-09 13:00:00,221.68,222.18,221.44,221.9,62055.0,221.68,222.18,221.44,221.9,62055.0
2016-06-09 13:30:00,221.89,222.09,221.65,222.08,56793.0,221.89,222.09,221.65,222.08,56793.0
2016-06-09 14:00:00,222.06,222.52,222.01,222.31,83466.0,222.06,222.52,222.01,222.31,83466.0
2016-06-09 14:30:00,222.28,222.84,222.16,222.77,181589.0,222.28,222.84,222.16,222.77,181589.0
2016-06-09 15:00:00,222.71,223.08,222.67,222.94,179807.0,222.71,223.08,222.67,222.94,179807.0
2016-06-09 15:30:00,222.92,223.23,222.89,222.91,179415.0,222.92,223.23,222.89,222.91,179415.0
2016-06-10 09:30:00,220.26,221.14,218.72,220.98,112700.0,220.26,221.14,218.72,220.98,112700.0
2016-06-10 10:00:00,221.06,221.21,220.35,220.9,58913.0,221.06,221.21,220.35,220.9,58913.0
2016-06-10 10:30:00,220.97,222.13,220.86,222.13,115202.0,220.97,222.13,220.86,222.13,115202.0
2016-06-10 11:00:00,222.12,222.59,221.7,222.29,167279.0,222.12,222.59,221.7,222.29,167279.0
2016-06-10 11:30:00,222.29,222.54,221.76,221.81,93954.0,222.29,222.54,221.76,221.81,93954.0
2016-06-10 12:00:00,221.78,222.71,221.59,222.62,164306.0,221.78,222.71,221.59,222.62,164306.0
2016-06-10 12:30:00,222.62,223.51,222.31,223.17,133362.0,222.62,223.51,222.31,223.17,133362.0
2016-06-10 13:00:00,223.16,223.51,222.85,223.04,78423.0,223.16,223.51,222.85,223.04,78423.0
2016-06-10 13:30:00,223.04,223.33,222.79,222.79,99966.0,223.04,223.33,222.79,222.79,99966.0
2016-06-10 14:00:00,222.85,222.89,221.66,222.34,130205.0,222.85,222.89,221.66,222.34,130205.0
2016-06-10 14:30:00,222.25,223.04,222.19,222.81,134741.0,222.25,223.04,222.19,222.81,134741.0
2016-06-10 15:00:00,222.78,223.57,222.69,222.87,186227.0,222.78,223.57,222.69,222.87,186227.0
2016-06-10 15:30:00,222.95,224.24,222.92,223.59,334053.0,222.95,224.24,222.92,223.59,334053.0
2016-06-13 09:30:00,223.42,225.18,223.04,224.63,115802.0,223.42,225.18,223.04,224.63,115802.0
2016-06-13 10:00:00,224.56,224.89,224.03,224.68,136346.0,224.56,224.89,224.03,224.68,136346.0
2016-06-13 10:30:00,224.8,226.25,224.72,226.05,123080.0,224.8,226.25,224.72,226.05,123080.0
2016-06-13 11:00:00,225.95,226.35,225.51,226.01,93152.0,225.95,226.35,225.51,226.01,93152.0
2016-06-13 11:30:00,225.98,226.02,223.88,224.47,105329.0,225.98,226.02,223.88,224.47,105329.0
2016-06-13 12:00:00,224.55,225.17,223.99,225.17,54070.0,224.55,225.17,223.99,225.17,54070.0
2016-06-13 12:30:00,225.22,225.44,224.7,224.97,34253.0,225.22,225.44,224.7,224.97,34253.0
2016-06-13 13:00:00,224.9,225.89,224.9,225.31,81715.0,224.9,225.89,224.9,225.31,81715.0
2016-06-13 13:30:00,225.36,225.59,224.82,224.93,120515.0,225.36,225.59,224.82,224.93,120515.0
2016-06-13 14:00:00,224.93,225.78,224.9,225.14,114378.0,224.93,225.78,224.9,225.14,114378.0
2016-06-13 14:30:00,225.19,225.72,225.12,225.29,90366.0,225.19,225.72,225.12,225.29,90366.0
2016-06-13 15:00:00,225.25,225.44,223.99,224.03,262003.0,225.25,225.44,223.99,224.03,262003.0
2016-06-13 15:30:00,224.03,224.78,223.17,223.27,718779.0,224.03,224.78,223.17,223.27,718779.0
2016-06-14 09:30:00,228.94,228.94,224.66,226.03,334342.0,228.94,228.94,224.66,226.03,334342.0
2016-06-14 10:00:00,225.97,226.68,224.89,225.41,276919.0,225.97,226.68,224.89,225.41,276919.0
2016-06-14 10:30:00,225.51,226.17,224.89,225.14,153937.0,225.51,226.17,224.89,225.14,153937.0
2016-06-14 11:00:00,225.22,225.47,224.32,224.32,153413.0,225.22,225.47,224.32,224.32,153413.0
2016-06-14 11:30:00,224.2,225.27,224.2,225.08,133209.0,224.2,225.27,224.2,225.08,133209.0
2016-06-14 12:00:00,225.05,225.31,224.95,225.18,62648.0,225.05,225.31,224.95,225.18,62648.0
2016-06-14 12:30:00,225.12,225.57,225.08,225.41,89152.0,225.12,225.57,225.08,225.41,89152.0
2016-06-14 13:00:00,225.37,225.49,223.28,223.46,116246.0,225.37,225.49,223.28,223.46,116246.0
2016-06-14 13:30:00,223.41,223.83,222.3,222.51,145580.0,223.41,223.83,222.3,222.51,145580.0
2016-06-14 14:00:00,222.5,222.81,221.45,221.64,210146.0,222.5,222.81,221.45,221.64,210146.0
2016-06-14 14:30:00,221.66,221.91,220.49,220.77,172999.0,221.66,221.91,220.49,220.77,172999.0
2016-06-14 15:00:00,220.75,222.49,220.71,221.93,268431.0,220.75,222.49,220.71,221.93,268431.0
2016-06-14 15:30:00,221.87,222.51,221.46,222.24,303367.0,221.87,222.51,221.46,222.24,303367.0
2016-06-15 09:30:00,221.85,223.78,220.59,222.98,98053.0,221.85,223.78,220.59,222.98,98053.0
2016-06-15 10:00:00,222.98,223.03,221.73,221.95,120125.0,222.98,223.03,221.73,221.95,120125.0
2016-06-15 10:30:00,221.99,222.39,221.27,221.63,105539.0,221.99,222.39,221.27,221.63,105539.0
2016-06-15 11:00:00,221.65,221.99,220.53,220.63,65198.0,221.65,221.99,220.53,220.63,65198.0
2016-06-15 11:30:00,220.56,221.34,220.28,221.25,66901.0,220.56,221.34,220.28,221.25,66901.0
2016-06-15 12:00:00,221.34,221.7,220.95,221.31,89068.0,221.34,221.7,220.95,221.31,89068.0
2016-06-15 12:30:00,221.39,221.69,221.23,221.43,53387.0,221.39,221.69,221.23,221.43,53387.0
2016-06-15 13:00:00,221.32,221.82,221.25,221.42,46648.0,221.32,221.82,221.25,221.42,46648.0
2016-06-15 13:30:00,221.41,221.42,221.01,221.15,44964.0,221.41,221.42,221.01,221.15,44964.0
2016-06-15 14:00:00,221.19,221.64,220.79,221.35,136452.0,221.19,221.64,220.79,221.35,136452.0
2016-06-15 14:30:00,221.34,222.69,221.2,222.43,98906.0,221.34,222.69,221.2,222.43,98906.0
2016-06-15 15:00:00,222.41,222.68,222.24,222.61,61156.0,222.41,222.68,222.24,222.61,61156.0
2016-06-15 15:30:00,222.62,222.68,220.85,221.2,302284.0,222.62,222.68,220.85,221.2,302284.0
2016-06-16 09:30:00,222.73,222.83,220.14,221.08,83673.0,222.73,222.83,220.14,221.08,83673.0
2016-06-16 10:00:00,221.08,221.26,220.26,220.59,144388.0,221.08,221.26,220.26,220.59,144388.0
2016-06-16 10:30:00,220.46,221.15,220.35,221.07,95523.0,220.46,221.15,220.35,221.07,95523.0
2016-06-16 11:00:00,221.2,221.6,220.78,221.17,72205.0,221.2,221.6,220.78,221.17,72205.0
2016-06-16 11:30:00,221.18,221.43,220.5,220.84,58041.0,221.18,221.43,220.5,220.84,58041.0
2016-06-16 12:00:00,220.77,221.81,220.72,221.64,57098.0,220.77,221.81,220.72,221.64,57098.0
2016-06-16 12:30:00,221.6,221.9,221.37,221.56,58203.0,221.6,221.9,221.37,221.56,58203.0
2016-06-16 13:00:00,221.6,222.29,221.56,222.08,84508.0,221.6,222.29,221.56,222.08,84508.0
2016-06-16 13:30:00,222.11,222.53,221.92,222.07,70766.0,222.11,222.53,221.92,222.07,70766.0
2016-06-16 14:00:00,222.05,222.6,221.66,221.76,81138.0,222.05,222.6,221.66,221.76,81138.0
2016-06-16 14:30:00,221.67,221.74,220.64,221.48,121817.0,221.67,221.74,220.64,221.48,121817.0
2016-06-16 15:00:00,221.43,221.74,220.95,221.6,120136.0,221.43,221.74,220.95,221.6,120136.0
2016-06-16 15:30:00,221.57,221.94,221.2,221.49,331181.0,221.57,221.94,221.2,221.49,331181.0
2016-06-17 09:30:00,221.63,223.03,220.97,221.05,192944.0,221.63,223.03,220.97,221.05,192944.0
2016-06-17 10:00:00,221.07,221.45,220.53,220.85,99180.0,221.07,221.45,220.53,220.85,99180.0
2016-06-17 10:30:00,220.85,221.07,220.33,220.92,93026.0,220.85,221.07,220.33,220.92,93026.0
2016-06-17 11:00:00,220.87,221.18,220.58,220.76,197769.0,220.87,221.18,220.58,220.76,197769.0
2016-06-17 11:30:00,220.73,220.89,220.38,220.49,80435.0,220.73,220.89,220.38,220.49,80435.0
2016-06-17 12:00:00,220.49,221.0,220.42,220.9,145011.0,220.49,221.0,220.42,220.9,145011.0
2016-06-17 12:30:00,220.99,221.12,220.6,220.84,103376.0,220.99,221.12,220.6,220.84,103376.0
2016-06-17 13:00:00,220.8,221.39,220.8,221.35,161699.0,220.8,221.39,220.8,221.35,161699.0
2016-06-17 13:30:00,221.28,221.6,220.87,221.0,127376.0,221.28,221.6,220.87,221.0,127376.0
2016-06-17 14:00:00,221.01,221.52,220.81,221.14,76560.0,221.01,221.52,220.81,221.14,76560.0
2016-06-17 14:30:00,221.12,221.97,220.92,221.69,172724.0,221.12,221.97,220.92,221.69,172724.0
2016-06-17 15:00:00,221.58,221.98,221.58,221.81,167552.0,221.58,221.98,221.58,221.81,167552.0
2016-06-17 15:30:00,221.81,221.99,219.47,221.06,1555342.0,221.81,221.99,219.47,221.06,1555342.0
2016-06-20 09:30:00,224.45,225.17,222.83,223.8,169877.0,224.45,225.17,222.83,223.8,169877.0
2016-06-20 10:00:00,223.7,223.96,222.45,222.74,99291.0,223.7,223.96,222.45,222.74,99291.0
2016-06-20 10:30:00,222.73,222.87,222.05,222.59,66560.0,222.73,222.87,222.05,222.59,66560.0
2016-06-20 11:00:00,222.59,222.7,222.26,222.58,164683.0,222.59,222.7,222.26,222.58,164683.0
2016-06-20 11:30:00,222.58,222.64,221.78,222.12,58522.0,222.58,222.64,221.78,222.12,58522.0
2016-06-20 12:00:00,222.17,222.22,221.93,221.97,40833.0,222.17,222.22,221.93,221.97,40833.0
2016-06-20 12:30:00,221.97,222.15,221.6,221.86,45909.0,221.97,222.15,221.6,221.86,45909.0
2016-06-20 13:00:00,221.86,222.58,221.76,222.14,57098.0,221.86,222.58,221.76,222.14,57098.0
2016-06-20 13:30:00,222.13,222.38,221.96,221.96,35486.0,222.13,222.38,221.96,221.96,35486.0
2016-06-20 14:00:00,221.94,222.07,221.62,221.88,46932.0,221.94,222.07,221.62,221.88,46932.0
2016-06-20 14:30:00,221.88,222.27,221.76,222.1,69992.0,221.88,222.27,221.76,222.1,69992.0
2016-06-20 15:00:00,222.1,222.21,221.38,221.41,72764.0,222.1,222.21,221.38,221.41,72764.0
2016-06-20 15:30:00,221.37,221.45,221.0,221.12,195644.0,221.37,221.45,221.0,221.12,195644.0
2016-06-21 09:30:00,220.35,222.08,220.08,221.58,208277.0,220.35,222.08,220.08,221.58,208277.0
2016-06-21 10:00:00,221.52,221.9,220.45,221.87,90941.0,221.52,221.9,220.45,221.87,90941.0
2016-06-21 10:30:00,221.82,222.12,221.38,221.59,120416.0,221.82,222.12,221.38,221.59,120416.0
2016-06-21 11:00:00,221.59,222.05,221.54,221.57,71153.0,221.59,222.05,221.54,221.57,71153.0
2016-06-21 11:30:00,221.6,222.08,221.6,222.02,54977.0,221.6,222.08,221.6,222.02,54977.0
2016-06-21 12:00:00,222.03,222.15,221.88,222.1,32054.0,222.03,222.15,221.88,222.1,32054.0
2016-06-21 12:30:00,222.1,222.29,221.96,222.14,69437.0,222.1,222.29,221.96,222.14,69437.0
2016-06-21 13:00:00,222.15,222.38,222.11,222.25,51312.0,222.15,222.38,222.11,222.25,51312.0
2016-06-21 13:30:00,222.3,222.44,222.06,222.37,76932.0,222.3,222.44,222.06,222.37,76932.0
2016-06-21 14:00:00,222.37,222.74,222.34,222.63,59806.0,222.37,222.74,222.34,222.63,59806.0
2016-06-21 14:30:00,222.6,222.99,222.6,222.67,80275.0,222.6,222.99,222.6,222.67,80275.0
2016-06-21 15:00:00,222.68,223.0,222.38,222.97,49121.0,222.68,223.0,222.38,222.97,49121.0
2016-06-21 15:30:00,222.93,222.93,222.52,222.81,240526.0,222.93,222.93,222.52,222.81,240526.0
2016-06-22 09:30:00,222.46,223.36,220.62,221.97,68210.0,222.46,223.36,220.62,221.97,68210.0
2016-06-22 10:00:00,221.83,222.82,221.83,222.76,86141.0,221.83,222.82,221.83,222.76,86141.0
2016-06-22 10:30:00,222.65,223.16,222.32,223.07,166280.0,222.65,223.16,222.32,223.07,166280.0
2016-06-22 11:00:00,223.09,224.01,222.78,224.01,85045.0,223.09,224.01,222.78,224.01,85045.0
2016-06-22 11:30:00,223.9,223.91,222.92,223.19,117801.0,223.9,223.91,222.92,223.19,117801.0
2016-06-22 12:00:00,223.16,223.21,222.55,222.69,60661.0,223.16,223.21,222.55,222.69,60661.0
2016-06-22 12:30:00,222.65,222.91,222.6,222.82,111797.0,222.65,222.91,222.6,222.82,111797.0
2016-06-22 13:00:00,222.76,223.06,222.16,222.31,163591.0,222.76,223.06,222.16,222.31,163591.0
2016-06-22 13:30:00,222.34,222.71,222.1,222.49,20010.0,222.34,222.71,222.1,222.49,20010.0
2016-06-22 14:00:00,222.45,222.73,222.01,222.13,25152.0,222.45,222.73,222.01,222.13,25152.0
2016-06-22 14:30:00,222.13,222.43,221.93,222.32,58526.0,222.13,222.43,221.93,222.32,58526.0
2016-06-22 15:00:00,222.36,222.7,222.16,222.22,116008.0,222.36,222.7,222.16,222.22,116008.0
2016-06-22 15:30:00,222.28,222.54,222.1,222.39,266464.0,222.28,222.54,222.1,222.39,266464.0
2016-06-23 09:30:00,223.28,223.94,221.04,223.26,97176.0,223.28,223.94,221.04,223.26,97176.0
2016-06-23 10:00:00,223.23,223.6,223.07,223.28,116336.0,223.23,223.6,223.07,223.28,116336.0
2016-06-23 10:30:00,223.25,223.67,223.2,223.4,84202.0,223.25,223.67,223.2,223.4,84202.0
2016-06-23 11:00:00,223.39,223.82,223.33,223.43,103479.0,223.39,223.82,223.33,223.43,103479.0
2016-06-23 11:30:00,223.43,224.15,223.39,224.13,157513.0,223.43,224.15,223.39,224.13,157513.0
2016-06-23 12:00:00,224.14,225.0,224.13,224.78,185948.0,224.14,225.0,224.13,224.78,185948.0
2016-06-23 12:30:00,224.71,224.86,224.47,224.69,103435.0,224.71,224.86,224.47,224.69,103435.0
2016-06-23 13:00:00,224.69,224.83,224.5,224.57,120922.0,224.69,224.83,224.5,224.57,120922.0
2016-06-23 13:30:00,224.58,224.74,224.21,224.24,135357.0,224.58,224.74,224.21,224.24,135357.0
2016-06-23 14:00:00,224.24,224.59,223.53,224.47,105843.0,224.24,224.59,223.53,224.47,105843.0
2016-06-23 14:30:00,224.53,224.82,224.14,224.21,50940.0,224.53,224.82,224.14,224.21,50940.0
2016-06-23 15:00:00,224.2,224.6,224.2,224.47,51001.0,224.2,224.6,224.2,224.47,51001.0
2016-06-23 15:30:00,224.47,225.4,224.34,224.86,162439.0,224.47,225.4,224.34,224.86,162439.0
2016-06-24 09:30:00,219.17,223.52,219.17,223.51,393386.0,219.17,223.52,219.17,223.51,393386.0
2016-06-24 10:00:00,223.48,224.23,221.58,221.76,257910.0,223.48,224.23,221.58,221.76,257910.0
2016-06-24 10:30:00,221.88,222.31,220.27,220.27,347322.0,221.88,222.31,220.27,220.27,347322.0
2016-06-24 11:00:00,220.21,220.5,218.76,218.94,186185.0,220.21,220.5,218.76,218.94,186185.0
2016-06-24 11:30:00,219.0,219.05,217.71,218.61,164639.0,219.0,219.05,217.71,218.61,164639.0
2016-06-24 12:00:00,218.71,218.76,217.6,218.25,138322.0,218.71,218.76,217.6,218.25,138322.0
2016-06-24 12:30:00,218.3,218.5,217.29,217.71,151675.0,218.3,218.5,217.29,217.71,151675.0
2016-06-24 13:00:00,217.7,218.17,217.01,218.12,101520.0,217.7,218.17,217.01,218.12,101520.0
2016-06-24 13:30:00,218.14,218.46,216.9,217.09,187657.0,218.14,218.46,216.9,217.09,187657.0
2016-06-24 14:00:00,217.09,217.39,216.16,216.56,142911.0,217.09,217.39,216.16,216.56,142911.0
2016-06-24 14:30:00,216.54,216.66,215.18,215.76,255161.0,216.54,216.66,215.18,215.76,255161.0
2016-06-24 15:00:00,215.73,216.32,215.39,215.87,264253.0,215.73,216.32,215.39,215.87,264253.0
2016-06-24 15:30:00,215.82,218.09,215.57,216.8,643802.0,215.82,218.09,215.57,216.8,643802.0
2016-06-27 09:30:00,215.23,216.67,214.21,216.32,185214.0,215.23,216.67,214.21,216.32,185214.0
2016-06-27 10:00:00,216.43,217.62,216.07,217.38,219252.0,216.43,217.62,216.07,217.38,219252.0
2016-06-27 10:30:00,217.34,217.63,215.46,215.67,265441.0,217.34,217.63,215.46,215.67,265441.0
2016-06-27 11:00:00,215.56,215.87,214.06,214.31,237013.0,215.56,215.87,214.06,214.31,237013.0
2016-06-27 11:30:00,214.35,217.21,214.26,216.48,162645.0,214.35,217.21,214.26,216.48,162645.0
2016-06-27 12:00:00,216.63,216.83,216.29,216.66,76429.0,216.63,216.83,216.29,216.66,76429.0
2016-06-27 12:30:00,216.64,216.75,215.36,215.83,75847.0,216.64,216.75,215.36,215.83,75847.0
2016-06-27 13:00:00,215.84,216.87,215.64,216.64,98255.0,215.84,216.87,215.64,216.64,98255.0
2016-06-27 13:30:00,216.68,216.69,215.25,215.65,68712.0,216.68,216.69,215.25,215.65,68712.0
2016-06-27 14:00:00,215.52,215.9,214.93,215.49,96227.0,215.52,215.9,214.93,215.49,96227.0
2016-06-27 14:30:00,215.47,215.92,215.21,215.76,146712.0,215.47,215.92,215.21,215.76,146712.0
2016-06-27 15:00:00,215.77,216.0,215.45,215.73,138453.0,215.77,216.0,215.45,215.73,138453.0
2016-06-27 15:30:00,215.7,216.86,215.64,216.25,344982.0,215.7,216.86,215.64,216.25,344982.0
2016-06-28 09:30:00,217.52,220.62,217.25,219.42,194804.0,217.52,220.62,217.25,219.42,194804.0
2016-06-28 10:00:00,219.57,219.6,218.51,218.74,112498.0,219.57,219.6,218.51,218.74,112498.0
2016-06-28 10:30:00,218.72,219.29,217.91,217.91,123700.0,218.72,219.29,217.91,217.91,123700.0
2016-06-28 11:00:00,217.96,218.21,216.12,216.12,71680.0,217.96,218.21,216.12,216.12,71680.0
2016-06-28 11:30:00,216.27,217.47,216.09,217.3,89077.0,216.27,217.47,216.09,217.3,89077.0
2016-06-28 12:00:00,217.33,217.61,217.2,217.44,44267.0,217.33,217.61,217.2,217.44,44267.0
2016-06-28 12:30:00,217.44,217.82,216.76,216.98,44176.0,217.44,217.82,216.76,216.98,44176.0
2016-06-28 13:00:00,216.97,217.23,216.67,216.73,31781.0,216.97,217.23,216.67,216.73,31781.0
2016-06-28 13:30:00,216.73,217.5,216.66,217.26,36109.0,216.73,217.5,216.66,217.26,36109.0
2016-06-28 14:00:00,217.25,217.5,217.22,217.41,72166.0,217.25,217.5,217.22,217.41,72166.0
2016-06-28 14:30:00,217.36,218.39,217.29,218.0,44320.0,217.36,218.39,217.29,218.0,44320.0
2016-06-28 15:00:00,218.01,219.19,217.99,218.64,81024.0,218.01,219.19,217.99,218.64,81024.0
2016-06-28 15:30:00,218.62,218.97,218.12,218.39,237545.0,218.62,218.97,218.12,218.39,237545.0
2016-06-29 09:30:00,220.0,222.0,219.88,221.38,111766.0,220.0,222.0,219.88,221.38,111766.0
2016-06-29 10:00:00,221.38,223.36,221.23,223.1,137305.0,221.38,223.36,221.23,223.1,137305.0
2016-06-29 10:30:00,223.05,224.17,222.43,223.67,111701.0,223.05,224.17,222.43,223.67,111701.0
2016-06-29 11:00:00,223.67,225.6,223.54,225.54,115354.0,223.67,225.6,223.54,225.54,115354.0
2016-06-29 11:30:00,225.6,227.37,225.36,227.29,114921.0,225.6,227.37,225.36,227.29,114921.0
2016-06-29 12:00:00,227.28,227.28,226.49,226.98,132088.0,227.28,227.28,226.49,226.98,132088.0
2016-06-29 12:30:00,226.97,227.08,225.94,226.03,72384.0,226.97,227.08,225.94,226.03,72384.0
2016-06-29 13:00:00,225.95,226.43,225.74,226.18,124025.0,225.95,226.43,225.74,226.18,124025.0
2016-06-29 13:30:00,226.2,226.69,226.1,226.59,57515.0,226.2,226.69,226.1,226.59,57515.0
2016-06-29 14:00:00,226.6,227.45,226.25,227.21,92641.0,226.6,227.45,226.25,227.21,92641.0
2016-06-29 14:30:00,227.25,228.0,227.08,227.81,99310.0,227.25,228.0,227.08,227.81,99310.0
2016-06-29 15:00:00,227.75,228.19,227.55,227.84,148699.0,227.75,228.19,227.55,227.84,148699.0
2016-06-29 15:30:00,227.86,227.9,227.22,227.46,423085.0,227.86,227.9,227.22,227.46,423085.0
2016-06-30 09:30:00,226.92,228.28,225.74,226.77,90985.0,226.92,228.28,225.74,226.77,90985.0
2016-06-30 10:00:00,226.7,227.12,226.04,226.61,73170.0,226.7,227.12,226.04,226.61,73170.0
2016-06-30 10:30:00,226.59,227.61,226.12,227.48,106701.0,226.59,227.61,226.12,227.48,106701.0
2016-06-30 11:00:00,227.5,227.75,227.09,227.62,62722.0,227.5,227.75,227.09,227.62,62722.0
2016-06-30 11:30:00,227.64,228.19,227.47,227.78,51128.0,227.64,228.19,227.47,227.78,51128.0
2016-06-30 12:00:00,227.79,228.33,227.51,228.2,116592.0,227.79,228.33,227.51,228.2,116592.0
2016-06-30 12:30:00,228.25,228.55,227.99,228.3,56502.0,228.25,228.55,227.99,228.3,56502.0
2016-06-30 13:00:00,228.39,228.74,228.14,228.17,98437.0,228.39,228.74,228.14,228.17,98437.0
2016-06-30 13:30:00,228.16,228.72,228.11,228.69,93566.0,228.16,228.72,228.11,228.69,93566.0
2016-06-30 14:00:00,228.65,229.25,228.47,228.94,105584.0,228.65,229.25,228.47,228.94,105584.0
2016-06-30 14:30:00,228.95,229.61,228.68,229.28,128919.0,228.95,229.61,228.68,229.28,128919.0
2016-06-30 15:00:00,229.3,229.73,229.14,229.62,116574.0,229.3,229.73,229.14,229.62,116574.0
2016-06-30 15:30:00,229.66,229.8,228.45,228.54,436358.0,229.66,229.8,228.45,228.54,436358.0
2016-07-01 09:30:00,228.68,232.48,226.91,232.09,200967.0,228.68,232.48,226.91,232.09,200967.0
2016-07-01 10:00:00,232.17,232.25,231.13,231.5,106627.0,232.17,232.25,231.13,231.5,106627.0
2016-07-01 10:30:00,231.46,231.49,230.79,231.4,72521.0,231.46,231.49,230.79,231.4,72521.0
2016-07-01 11:00:00,231.45,232.1,231.02,231.17,75818.0,231.45,232.1,231.02,231.17,75818.0
2016-07-01 11:30:00,231.17,231.18,230.11,230.6,73989.0,231.17,231.18,230.11,230.6,73989.0
2016-07-01 12:00:00,230.64,232.0,230.62,231.92,39876.0,230.64,232.0,230.62,231.92,39876.0
2016-07-01 12:30:00,231.83,232.25,231.55,232.12,75404.0,231.83,232.25,231.55,232.12,75404.0
2016-07-01 13:00:00,232.1,232.49,231.77,231.82,53601.0,232.1,232.49,231.77,231.82,53601.0
2016-07-01 13:30:00,231.75,232.06,231.54,231.82,58736.0,231.75,232.06,231.54,231.82,58736.0
2016-07-01 14:00:00,231.77,232.38,231.68,232.38,55153.0,231.77,232.38,231.68,232.38,55153.0
2016-07-01 14:30:00,232.31,232.49,231.7,232.03,49647.0,232.31,232.49,231.7,232.03,49647.0
2016-07-01 15:00:00,232.02,232.65,231.92,232.37,158417.0,232.02,232.65,231.92,232.37,158417.0
2016-07-01 15:30:00,232.39,232.57,231.58,232.3,275797.0,232.39,232.57,231.58,232.3,275797.0
2016-07-05 09:30:00,231.67,232.88,230.96,231.72,80951.0,231.67,232.88,230.96,231.72,80951.0
2016-07-05 10:00:00,231.89,232.76,231.65,232.37,196307.0,231.89,232.76,231.65,232.37,196307.0
2016-07-05 10:30:00,232.3,233.72,232.0,233.72,133368.0,232.3,233.72,232.0,233.72,133368.0
2016-07-05 11:00:00,233.67,234.47,233.19,233.44,132924.0,233.67,234.47,233.19,233.44,132924.0
2016-07-05 11:30:00,233.4,233.5,232.32,232.44,113433.0,233.4,233.5,232.32,232.44,113433.0
2016-07-05 12:00:00,232.62,232.86,231.73,231.84,41416.0,232.62,232.86,231.73,231.84,41416.0
2016-07-05 12:30:00,231.93,232.18,231.56,231.96,42092.0,231.93,232.18,231.56,231.96,42092.0
2016-07-05 13:00:00,231.85,232.6,231.74,231.74,31742.0,231.85,232.6,231.74,231.74,31742.0
2016-07-05 13:30:00,231.77,231.77,230.38,230.61,71061.0,231.77,231.77,230.38,230.61,71061.0
2016-07-05 14:00:00,230.51,231.4,230.49,230.83,50574.0,230.51,231.4,230.49,230.83,50574.0
2016-07-05 14:30:00,230.83,230.94,230.19,230.68,49133.0,230.83,230.94,230.19,230.68,49133.0
2016-07-05 15:00:00,230.68,230.84,230.39,230.52,46355.0,230.68,230.84,230.39,230.52,46355.0
2016-07-05 15:30:00,230.47,231.89,230.47,231.78,166840.0,230.47,231.89,230.47,231.78,166840.0
2016-07-06 09:30:00,231.0,231.96,229.01,229.28,70451.0,231.0,231.96,229.01,229.28,70451.0
2016-07-06 10:00:00,229.52,231.29,229.38,230.34,48305.0,229.52,231.29,229.38,230.34,48305.0
2016-07-06 10:30:00,230.43,231.46,230.05,230.97,56124.0,230.43,231.46,230.05,230.97,56124.0
2016-07-06 11:00:00,231.28,231.99,230.74,231.8,91515.0,231.28,231.99,230.74,231.8,91515.0
2016-07-06 11:30:00,231.91,232.01,231.62,231.69,23971.0,231.91,232.01,231.62,231.69,23971.0
2016-07-06 12:00:00,231.75,232.7,231.63,232.34,27414.0,231.75,232.7,231.63,232.34,27414.0
2016-07-06 12:30:00,232.43,232.68,231.37,231.42,21153.0,232.43,232.68,231.37,231.42,21153.0
2016-07-06 13:00:00,231.51,231.81,231.22,231.78,48892.0,231.51,231.81,231.22,231.78,48892.0
2016-07-06 13:30:00,231.79,231.92,231.22,231.22,43729.0,231.79,231.92,231.22,231.22,43729.0
2016-07-06 14:00:00,231.21,232.06,231.11,231.53,61691.0,231.21,232.06,231.11,231.53,61691.0
2016-07-06 14:30:00,231.68,232.21,231.51,232.15,38970.0,231.68,232.21,231.51,232.15,38970.0
2016-07-06 15:00:00,232.2,232.67,231.91,232.12,57291.0,232.2,232.67,231.91,232.12,57291.0
2016-07-06 15:30:00,232.12,232.99,232.02,232.78,131728.0,232.12,232.99,232.02,232.78,131728.0
2016-07-07 09:30:00,232.34,234.21,232.17,234.07,53756.0,232.34,234.21,232.17,234.07,53756.0
2016-07-07 10:00:00,233.94,234.08,233.11,233.12,34519.0,233.94,234.08,233.11,233.12,34519.0
2016-07-07 10:30:00,233.15,233.16,232.22,232.29,37600.0,233.15,233.16,232.22,232.29,37600.0
2016-07-07 11:00:00,232.24,232.77,232.02,232.67,25362.0,232.24,232.77,232.02,232.67,25362.0
2016-07-07 11:30:00,232.64,232.84,232.19,232.84,36969.0,232.64,232.84,232.19,232.84,36969.0
2016-07-07 12:00:00,232.86,233.07,232.38,233.0,26464.0,232.86,233.07,232.38,233.0,26464.0
2016-07-07 12:30:00,232.96,233.34,232.72,232.94,56207.0,232.96,233.34,232.72,232.94,56207.0
2016-07-07 13:00:00,232.94,233.1,232.18,232.95,26882.0,232.94,233.1,232.18,232.95,26882.0
2016-07-07 13:30:00,232.96,233.05,232.5,232.5,19760.0,232.96,233.05,232.5,232.5,19760.0
2016-07-07 14:00:00,232.58,232.76,232.26,232.57,60113.0,232.58,232.76,232.26,232.57,60113.0
2016-07-07 14:30:00,232.7,233.22,232.65,233.04,92608.0,232.7,233.22,232.65,233.04,92608.0
2016-07-07 15:00:00,233.16,233.8,233.06,233.51,52930.0,233.16,233.8,233.06,233.51,52930.0
2016-07-07 15:30:00,233.59,235.2,233.55,234.87,264288.0,233.59,235.2,233.55,234.87,264288.0
2016-07-08 09:30:00,237.06,238.27,235.89,237.47,124796.0,237.06,238.27,235.89,237.47,124796.0
2016-07-08 10:00:00,237.54,237.89,236.31,236.43,82920.0,237.54,237.89,236.31,236.43,82920.0
2016-07-08 10:30:00,236.4,237.45,236.35,237.31,110807.0,236.4,237.45,236.35,237.31,110807.0
2016-07-08 11:00:00,237.31,237.48,236.96,237.34,82212.0,237.31,237.48,236.96,237.34,82212.0
2016-07-08 11:30:00,237.32,237.61,237.17,237.19,31476.0,237.32,237.61,237.17,237.19,31476.0
2016-07-08 12:00:00,237.15,237.37,236.94,237.02,36912.0,237.15,237.37,236.94,237.02,36912.0
2016-07-08 12:30:00,237.04,237.1,236.78,237.0,39741.0,237.04,237.1,236.78,237.0,39741.0
2016-07-08 13:00:00,237.01,237.34,236.97,237.16,38493.0,237.01,237.34,236.97,237.16,38493.0
2016-07-08 13:30:00,237.16,237.39,236.9,237.06,75716.0,237.16,237.39,236.9,237.06,75716.0
2016-07-08 14:00:00,237.1,237.75,237.06,237.72,50154.0,237.1,237.75,237.06,237.72,50154.0
2016-07-08 14:30:00,237.72,238.0,237.63,237.85,26926.0,237.72,238.0,237.63,237.85,26926.0
2016-07-08 15:00:00,237.8,237.86,237.29,237.46,35303.0,237.8,237.86,237.29,237.46,35303.0
2016-07-08 15:30:00,237.43,237.57,236.93,237.18,135585.0,237.43,237.57,236.93,237.18,135585.0
2016-07-11 09:30:00,238.08,238.92,237.08,237.61,84698.0,238.08,238.92,237.08,237.61,84698.0
2016-07-11 10:00:00,237.64,238.03,237.35,237.78,44903.0,237.64,238.03,237.35,237.78,44903.0
2016-07-11 10:30:00,237.87,238.93,237.6,238.66,80742.0,237.87,238.93,237.6,238.66,80742.0
2016-07-11 11:00:00,238.65,239.35,238.54,239.23,83752.0,238.65,239.35,238.54,239.23,83752.0
2016-07-11 11:30:00,239.23,239.58,239.0,239.56,33652.0,239.23,239.58,239.0,239.56,33652.0
2016-07-11 12:00:00,239.54,239.86,239.36,239.73,26311.0,239.54,239.86,239.36,239.73,26311.0
2016-07-11 12:30:00,239.73,239.91,239.65,239.78,72872.0,239.73,239.91,239.65,239.78,72872.0
2016-07-11 13:00:00,239.81,239.88,239.0,239.12,59554.0,239.81,239.88,239.0,239.12,59554.0
2016-07-11 13:30:00,239.09,239.58,239.09,239.35,62627.0,239.09,239.58,239.09,239.35,62627.0
2016-07-11 14:00:00,239.39,239.67,239.07,239.67,63079.0,239.39,239.67,239.07,239.67,63079.0
2016-07-11 14:30:00,239.63,239.86,239.57,239.75,46365.0,239.63,239.86,239.57,239.75,46365.0
2016-07-11 15:00:00,239.74,239.98,239.62,239.74,70526.0,239.74,239.98,239.62,239.74,70526.0
2016-07-11 15:30:00,239.74,240.1,239.65,239.88,173467.0,239.74,240.1,239.65,239.88,173467.0
2016-07-12 09:30:00,239.52,241.35,238.71,241.35,75330.0,239.52,241.35,238.71,241.35,75330.0
2016-07-12 10:00:00,241.01,241.48,240.52,240.52,62514.0,241.01,241.48,240.52,240.52,62514.0
2016-07-12 10:30:00,240.53,241.29,240.52,241.19,118216.0,240.53,241.29,240.52,241.19,118216.0
2016-07-12 11:00:00,241.18,241.21,240.66,240.77,51790.0,241.18,241.21,240.66,240.77,51790.0
2016-07-12 11:30:00,240.78,241.01,240.75,240.81,31546.0,240.78,241.01,240.75,240.81,31546.0
2016-07-12 12:00:00,240.8,240.88,240.45,240.49,47424.0,240.8,240.88,240.45,240.49,47424.0
2016-07-12 12:30:00,240.48,240.48,239.23,239.23,61241.0,240.48,240.48,239.23,239.23,61241.0
2016-07-12 13:00:00,239.23,239.45,238.96,239.02,84807.0,239.23,239.45,238.96,239.02,84807.0
2016-07-12 13:30:00,239.09,239.35,237.79,238.18,106560.0,239.09,239.35,237.79,238.18,106560.0
2016-07-12 14:00:00,238.22,239.68,238.15,238.68,122137.0,238.22,239.68,238.15,238.68,122137.0
2016-07-12 14:30:00,238.73,238.94,238.64,238.76,71916.0,238.73,238.94,238.64,238.76,71916.0
2016-07-12 15:00:00,238.75,239.22,238.42,238.48,114364.0,238.75,239.22,238.42,238.48,114364.0
2016-07-12 15:30:00,238.47,238.96,238.19,238.45,193692.0,238.47,238.96,238.19,238.45,193692.0
2016-07-13 09:30:00,239.86,240.45,238.67,239.26,68227.0,239.86,240.45,238.67,239.26,68227.0
2016-07-13 10:00:00,239.25,239.52,238.21,238.32,55129.0,239.25,239.52,238.21,238.32,55129.0
2016-07-13 10:30:00,238.45,239.2,238.37,238.72,64576.0,238.45,239.2,238.37,238.72,64576.0
2016-07-13 11:00:00,238.71,238.78,237.9,237.98,36860.0,238.71,238.78,237.9,237.98,36860.0
2016-07-13 11:30:00,238.0,238.13,237.34,237.43,38331.0,238.0,238.13,237.34,237.43,38331.0
2016-07-13 12:00:00,237.51,237.96,237.43,237.71,32612.0,237.51,237.96,237.43,237.71,32612.0
2016-07-13 12:30:00,237.68,237.7,237.37,237.44,22716.0,237.68,237.7,237.37,237.44,22716.0
2016-07-13 13:00:00,237.35,237.9,237.33,237.58,32436.0,237.35,237.9,237.33,237.58,32436.0
2016-07-13 13:30:00,237.6,237.91,237.4,237.64,83962.0,237.6,237.91,237.4,237.64,83962.0
2016-07-13 14:00:00,237.59,237.68,237.44,237.64,149740.0,237.59,237.68,237.44,237.64,149740.0
2016-07-13 14:30:00,237.63,237.76,237.34,237.52,88571.0,237.63,237.76,237.34,237.52,88571.0
2016-07-13 15:00:00,237.52,237.93,237.38,237.57,91818.0,237.52,237.93,237.38,237.57,91818.0
2016-07-13 15:30:00,237.57,237.66,237.29,237.47,107193.0,237.57,237.66,237.29,237.47,107193.0
2016-07-14 09:30:00,239.24,239.94,235.94,237.88,65620.0,239.24,239.94,235.94,237.88,65620.0
2016-07-14 10:00:00,238.0,239.9,237.74,239.11,56429.0,238.0,239.9,237.74,239.11,56429.0
2016-07-14 10:30:00,239.18,239.45,237.95,238.16,55392.0,239.18,239.45,237.95,238.16,55392.0
2016-07-14 11:00:00,238.25,238.98,238.17,238.29,80553.0,238.25,238.98,238.17,238.29,80553.0
2016-07-14 11:30:00,238.3,238.7,238.22,238.32,92347.0,238.3,238.7,238.22,238.32,92347.0
2016-07-14 12:00:00,238.49,238.71,238.36,238.71,31149.0,238.49,238.71,238.36,238.71,31149.0
2016-07-14 12:30:00,238.73,239.8,238.73,239.74,23302.0,238.73,239.8,238.73,239.74,23302.0
2016-07-14 13:00:00,239.75,239.81,239.15,239.15,31744.0,239.75,239.81,239.15,239.15,31744.0
2016-07-14 13:30:00,239.11,239.45,239.09,239.22,22914.0,239.11,239.45,239.09,239.22,22914.0
2016-07-14 14:00:00,239.23,239.82,239.19,239.78,27587.0,239.23,239.82,239.19,239.78,27587.0
2016-07-14 14:30:00,239.7,239.78,239.35,239.51,33193.0,239.7,239.78,239.35,239.51,33193.0
2016-07-14 15:00:00,239.51,239.76,239.01,239.28,49242.0,239.51,239.76,239.01,239.28,49242.0
2016-07-14 15:30:00,239.29,239.51,238.72,239.11,152731.0,239.29,239.51,238.72,239.11,152731.0
2016-07-15 09:30:00,240.41,240.41,236.48,236.98,165633.0,240.41,240.41,236.48,236.98,165633.0
2016-07-15 10:00:00,236.96,237.3,235.03,235.41,133582.0,236.96,237.3,235.03,235.41,133582.0
2016-07-15 10:30:00,235.4,236.28,235.24,235.94,86460.0,235.4,236.28,235.24,235.94,86460.0
2016-07-15 11:00:00,235.93,236.14,234.86,235.1,50147.0,235.93,236.14,234.86,235.1,50147.0
2016-07-15 11:30:00,235.1,235.51,234.21,235.02,65868.0,235.1,235.51,234.21,235.02,65868.0
2016-07-15 12:00:00,235.02,235.45,234.56,235.1,53932.0,235.02,235.45,234.56,235.1,53932.0
2016-07-15 12:30:00,235.18,235.22,234.73,235.01,25706.0,235.18,235.22,234.73,235.01,25706.0
2016-07-15 13:00:00,235.04,235.77,235.04,235.45,34434.0,235.04,235.77,235.04,235.45,34434.0
2016-07-15 13:30:00,235.59,235.59,234.87,235.01,30611.0,235.59,235.59,234.87,235.01,30611.0
2016-07-15 14:00:00,235.0,235.27,234.62,234.7,32320.0,235.0,235.27,234.62,234.7,32320.0
2016-07-15 14:30:00,234.73,235.28,234.7,234.92,39234.0,234.73,235.28,234.7,234.92,39234.0
2016-07-15 15:00:00,234.88,235.18,234.58,234.89,55144.0,234.88,235.18,234.58,234.89,55144.0
2016-07-15 15:30:00,234.88,235.04,234.43,234.99,176200.0,234.88,235.04,234.43,234.99,176200.0
2016-07-18 09:30:00,235.19,235.72,233.27,234.11,55028.0,235.19,235.72,233.27,234.11,55028.0
2016-07-18 10:00:00,234.33,234.9,234.15,234.71,32426.0,234.33,234.9,234.15,234.71,32426.0
2016-07-18 10:30:00,234.78,235.39,234.7,235.04,28219.0,234.78,235.39,234.7,235.04,28219.0
2016-07-18 11:00:00,235.06,236.26,235.04,235.35,41594.0,235.06,236.26,235.04,235.35,41594.0
2016-07-18 11:30:00,235.4,235.54,234.79,234.79,25843.0,235.4,235.54,234.79,234.79,25843.0
2016-07-18 12:00:00,234.8,235.06,234.28,234.52,18099.0,234.8,235.06,234.28,234.52,18099.0
2016-07-18 12:30:00,234.42,234.42,233.87,234.32,13500.0,234.42,234.42,233.87,234.32,13500.0
2016-07-18 13:00:00,234.4,234.42,234.07,234.28,11971.0,234.4,234.42,234.07,234.28,11971.0
2016-07-18 13:30:00,234.31,234.89,234.31,234.64,11576.0,234.31,234.89,234.31,234.64,11576.0
2016-07-18 14:00:00,234.56,234.71,234.29,234.41,21073.0,234.56,234.71,234.29,234.41,21073.0
2016-07-18 14:30:00,234.37,234.63,234.31,234.55,49472.0,234.37,234.63,234.31,234.55,49472.0
2016-07-18 15:00:00,234.6,234.66,234.39,234.48,50531.0,234.6,234.66,234.39,234.48,50531.0
2016-07-18 15:30:00,234.53,234.63,234.27,234.34,119818.0,234.53,234.63,234.27,234.34,119818.0
2016-07-19 09:30:00,234.13,235.0,233.69,234.4,82510.0,234.13,235.0,233.69,234.4,82510.0
2016-07-19 10:00:00,234.4,234.53,233.46,234.53,42405.0,234.4,234.53,233.46,234.53,42405.0
2016-07-19 10:30:00,234.43,234.43,232.99,233.17,38336.0,234.43,234.43,232.99,233.17,38336.0
2016-07-19 11:00:00,233.3,234.5,233.29,234.35,77603.0,233.3,234.5,233.29,234.35,77603.0
2016-07-19 11:30:00,234.35,234.36,233.52,233.88,43011.0,234.35,234.36,233.52,233.88,43011.0
2016-07-19 12:00:00,233.78,233.9,233.41,233.43,34183.0,233.78,233.9,233.41,233.43,34183.0
2016-07-19 12:30:00,233.42,233.63,233.33,233.5,40267.0,233.42,233.63,233.33,233.5,40267.0
2016-07-19 13:00:00,233.48,233.55,233.06,233.54,81580.0,233.48,233.55,233.06,233.54,81580.0
2016-07-19 13:30:00,233.49,233.99,233.31,233.31,39390.0,233.49,233.99,233.31,233.31,39390.0
2016-07-19 14:00:00,233.36,233.48,232.96,233.18,52388.0,233.36,233.48,232.96,233.18,52388.0
2016-07-19 14:30:00,233.15,233.15,232.88,232.88,60448.0,233.15,233.15,232.88,232.88,60448.0
2016-07-19 15:00:00,232.98,233.01,232.51,232.61,73334.0,232.98,233.01,232.51,232.61,73334.0
2016-07-19 15:30:00,232.63,232.85,231.9,232.01,251055.0,232.63,232.85,231.9,232.01,251055.0
2016-07-20 09:30:00,232.91,233.15,227.63,230.01,365375.0,232.91,233.15,227.63,230.01,365375.0
2016-07-20 10:00:00,229.97,231.6,229.79,231.47,156445.0,229.97,231.6,229.79,231.47,156445.0
2016-07-20 10:30:00,231.34,231.93,231.01,231.88,103842.0,231.34,231.93,231.01,231.88,103842.0
2016-07-20 11:00:00,231.81,232.58,231.62,232.3,72453.0,231.81,232.58,231.62,232.3,72453.0
2016-07-20 11:30:00,232.27,232.83,232.11,232.79,66197.0,232.27,232.83,232.11,232.79,66197.0
2016-07-20 12:00:00,232.77,233.9,232.67,233.87,53523.0,232.77,233.9,232.67,233.87,53523.0
2016-07-20 12:30:00,233.72,234.69,233.72,234.33,66648.0,233.72,234.69,233.72,234.33,66648.0
2016-07-20 13:00:00,234.28,234.41,233.75,234.41,40332.0,234.28,234.41,233.75,234.41,40332.0
2016-07-20 13:30:00,234.36,234.75,234.33,234.34,47577.0,234.36,234.75,234.33,234.34,47577.0
2016-07-20 14:00:00,234.36,234.59,234.24,234.41,61302.0,234.36,234.59,234.24,234.41,61302.0
2016-07-20 14:30:00,234.38,235.06,234.22,234.83,134782.0,234.38,235.06,234.22,234.83,134782.0
2016-07-20 15:00:00,234.83,235.7,234.64,235.59,215398.0,234.83,235.7,234.64,235.59,215398.0
2016-07-20 15:30:00,235.64,236.54,235.54,236.11,305703.0,235.64,236.54,235.54,236.11,305703.0
2016-07-21 09:30:00,234.83,238.17,233.7,237.88,106545.0,234.83,238.17,233.7,237.88,106545.0
2016-07-21 10:00:00,237.89,239.52,237.87,239.52,143833.0,237.89,239.52,237.87,239.52,143833.0
2016-07-21 10:30:00,239.52,239.89,239.27,239.7,106466.0,239.52,239.89,239.27,239.7,106466.0
2016-07-21 11:00:00,239.7,240.4,239.57,240.02,118296.0,239.7,240.4,239.57,240.02,118296.0
2016-07-21 11:30:00,240.02,240.17,239.2,239.55,154026.0,240.02,240.17,239.2,239.55,154026.0
2016-07-21 12:00:00,239.49,239.49,238.88,239.21,79641.0,239.49,239.49,238.88,239.21,79641.0
2016-07-21 12:30:00,239.1,239.24,238.91,239.11,45222.0,239.1,239.24,238.91,239.11,45222.0
2016-07-21 13:00:00,239.1,239.22,238.82,239.07,73783.0,239.1,239.22,238.82,239.07,73783.0
2016-07-21 13:30:00,239.03,239.1,238.62,238.85,40601.0,239.03,239.1,238.62,238.85,40601.0
2016-07-21 14:00:00,238.82,238.91,238.3,238.88,64379.0,238.82,238.91,238.3,238.88,64379.0
2016-07-21 14:30:00,238.87,239.11,238.84,239.03,63966.0,238.87,239.11,238.84,239.03,63966.0
2016-07-21 15:00:00,239.02,239.65,239.0,239.65,121617.0,239.02,239.65,239.0,239.65,121617.0
2016-07-21 15:30:00,239.6,240.87,239.6,240.54,261976.0,239.6,240.87,239.6,240.54,261976.0
2016-07-22 09:30:00,241.36,243.57,239.0,242.94,175136.0,241.36,243.57,239.0,242.94,175136.0
2016-07-22 10:00:00,243.02,243.5,242.76,243.03,324916.0,243.02,243.5,242.76,243.03,324916.0
2016-07-22 10:30:00,243.02,244.44,242.93,243.45,100775.0,243.02,244.44,242.93,243.45,100775.0
2016-07-22 11:00:00,243.48,243.88,243.37,243.63,106833.0,243.48,243.88,243.37,243.63,106833.0
2016-07-22 11:30:00,243.61,244.19,243.6,244.05,86978.0,243.61,244.19,243.6,244.05,86978.0
2016-07-22 12:00:00,244.06,244.29,243.85,244.27,21090.0,244.06,244.29,243.85,244.27,21090.0
2016-07-22 12:30:00,244.16,244.17,243.68,243.91,69361.0,244.16,244.17,243.68,243.91,69361.0
2016-07-22 13:00:00,243.86,244.01,243.75,243.95,25629.0,243.86,244.01,243.75,243.95,25629.0
2016-07-22 13:30:00,243.95,244.03,243.52,243.52,52553.0,243.95,244.03,243.52,243.52,52553.0
2016-07-22 14:00:00,243.44,243.51,243.1,243.26,84535.0,243.44,243.51,243.1,243.26,84535.0
2016-07-22 14:30:00,243.26,243.31,243.02,243.14,71593.0,243.26,243.31,243.02,243.14,71593.0
2016-07-22 15:00:00,243.02,243.45,243.01,243.12,69595.0,243.02,243.45,243.01,243.12,69595.0
2016-07-22 15:30:00,243.14,243.69,243.1,243.56,131501.0,243.14,243.69,243.1,243.56,131501.0
2016-07-25 09:30:00,243.35,244.16,242.01,244.08,54776.0,243.35,244.16,242.01,244.08,54776.0
2016-07-25 10:00:00,244.13,244.44,243.23,244.35,115849.0,244.13,244.44,243.23,244.35,115849.0
2016-07-25 10:30:00,244.39,244.51,242.67,242.92,64856.0,244.39,244.51,242.67,242.92,64856.0
2016-07-25 11:00:00,242.93,243.76,242.86,243.2,57333.0,242.93,243.76,242.86,243.2,57333.0
2016-07-25 11:30:00,243.2,243.43,242.87,243.06,49627.0,243.2,243.43,242.87,243.06,49627.0
2016-07-25 12:00:00,243.02,243.21,242.4,242.56,33137.0,243.02,243.21,242.4,242.56,33137.0
2016-07-25 12:30:00,242.57,242.66,242.03,242.13,40407.0,242.57,242.66,242.03,242.13,40407.0
2016-07-25 13:00:00,242.16,243.05,242.14,242.71,32686.0,242.16,243.05,242.14,242.71,32686.0
2016-07-25 13:30:00,242.62,242.72,241.96,242.21,32340.0,242.62,242.72,241.96,242.21,32340.0
2016-07-25 14:00:00,242.27,242.43,241.87,241.97,56154.0,242.27,242.43,241.87,241.97,56154.0
2016-07-25 14:30:00,241.96,242.19,241.69,241.7,37283.0,241.96,242.19,241.69,241.7,37283.0
2016-07-25 15:00:00,241.62,241.78,240.86,240.9,41947.0,241.62,241.78,240.86,240.9,41947.0
2016-07-25 15:30:00,240.91,240.98,240.09,240.68,160769.0,240.91,240.98,240.09,240.68,160769.0
2016-07-26 09:30:00,241.69,242.61,238.11,238.15,103626.0,241.69,242.61,238.11,238.15,103626.0
2016-07-26 10:00:00,238.16,238.45,237.65,237.71,93074.0,238.16,238.45,237.65,237.71,93074.0
2016-07-26 10:30:00,237.64,237.79,235.41,235.42,123459.0,237.64,237.79,235.41,235.42,123459.0
2016-07-26 11:00:00,235.42,237.26,235.21,236.93,122674.0,235.42,237.26,235.21,236.93,122674.0
2016-07-26 11:30:00,236.9,237.63,236.9,237.4,41714.0,236.9,237.63,236.9,237.4,41714.0
2016-07-26 12:00:00,237.21,237.57,236.92,237.43,45470.0,237.21,237.57,236.92,237.43,45470.0
2016-07-26 12:30:00,237.4,237.83,237.13,237.67,43417.0,237.4,237.83,237.13,237.67,43417.0
2016-07-26 13:00:00,237.6,238.01,237.11,237.14,24853.0,237.6,238.01,237.11,237.14,24853.0
2016-07-26 13:30:00,237.18,237.44,236.9,237.33,52496.0,237.18,237.44,236.9,237.33,52496.0
2016-07-26 14:00:00,237.39,238.2,237.03,238.2,26255.0,237.39,238.2,237.03,238.2,26255.0
2016-07-26 14:30:00,238.21,238.31,237.8,237.84,28420.0,238.21,238.31,237.8,237.84,28420.0
2016-07-26 15:00:00,237.88,238.09,237.79,238.03,44091.0,237.88,238.09,237.79,238.03,44091.0
2016-07-26 15:30:00,238.06,238.16,237.67,237.99,154640.0,238.06,238.16,237.67,237.99,154640.0
2016-07-27 09:30:00,239.94,240.29,236.68,237.04,93829.0,239.94,240.29,236.68,237.04,93829.0
2016-07-27 10:00:00,237.11,238.96,236.93,238.96,101134.0,237.11,238.96,236.93,238.96,101134.0
2016-07-27 10:30:00,238.93,238.95,238.0,238.84,48644.0,238.93,238.95,238.0,238.84,48644.0
2016-07-27 11:00:00,238.74,239.83,238.74,239.57,39956.0,238.74,239.83,238.74,239.57,39956.0
2016-07-27 11:30:00,239.63,239.63,239.0,239.0,24518.0,239.63,239.63,239.0,239.0,24518.0
2016-07-27 12:00:00,239.0,239.04,237.71,237.76,37751.0,239.0,239.04,237.71,237.76,37751.0
2016-07-27 12:30:00,237.78,238.04,237.0,237.97,48182.0,237.78,238.04,237.0,237.97,48182.0
2016-07-27 13:00:00,238.06,238.39,237.71,237.9,22796.0,238.06,238.39,237.71,237.9,22796.0
2016-07-27 13:30:00,237.87,238.99,237.5,238.98,53132.0,237.87,238.99,237.5,238.98,53132.0
2016-07-27 14:00:00,238.82,239.26,237.66,238.75,82539.0,238.82,239.26,237.66,238.75,82539.0
2016-07-27 14:30:00,238.68,238.8,238.06,238.4,120069.0,238.68,238.8,238.06,238.4,120069.0
2016-07-27 15:00:00,238.5,238.68,237.55,237.71,50257.0,238.5,238.68,237.55,237.71,50257.0
2016-07-27 15:30:00,237.73,238.61,237.36,237.76,172140.0,237.73,238.61,237.36,237.76,172140.0
2016-07-28 09:30:00,237.07,239.39,237.07,238.66,62728.0,237.07,239.39,237.07,238.66,62728.0
2016-07-28 10:00:00,238.53,238.94,238.37,238.59,43341.0,238.53,238.94,238.37,238.59,43341.0
2016-07-28 10:30:00,238.45,238.67,237.58,237.71,66999.0,238.45,238.67,237.58,237.71,66999.0
2016-07-28 11:00:00,237.6,238.54,237.24,238.21,55888.0,237.6,238.54,237.24,238.21,55888.0
2016-07-28 11:30:00,238.15,238.28,237.8,238.1,29982.0,238.15,238.28,237.8,238.1,29982.0
2016-07-28 12:00:00,237.99,238.2,237.76,238.13,26132.0,237.99,238.2,237.76,238.13,26132.0
2016-07-28 12:30:00,238.2,238.2,237.69,237.69,18468.0,238.2,238.2,237.69,237.69,18468.0
2016-07-28 13:00:00,237.75,238.11,237.65,237.94,23367.0,237.75,238.11,237.65,237.94,23367.0
2016-07-28 13:30:00,238.0,238.05,237.61,237.93,45621.0,238.0,238.05,237.61,237.93,45621.0
2016-07-28 14:00:00,238.0,238.68,237.91,238.68,47568.0,238.0,238.68,237.91,238.68,47568.0
2016-07-28 14:30:00,238.67,238.67,238.12,238.15,42515.0,238.67,238.67,238.12,238.15,42515.0
2016-07-28 15:00:00,238.24,238.31,237.76,237.93,50540.0,238.24,238.31,237.76,237.93,50540.0
2016-07-28 15:30:00,237.92,238.33,237.72,237.83,103834.0,237.92,238.33,237.72,237.83,103834.0
2016-07-29 09:30:00,238.55,238.72,236.59,238.13,37042.0,238.55,238.72,236.59,238.13,37042.0
2016-07-29 10:00:00,237.97,238.36,237.72,238.1,27482.0,237.97,238.36,237.72,238.1,27482.0
2016-07-29 10:30:00,238.2,238.89,238.1,238.42,28821.0,238.2,238.89,238.1,238.42,28821.0
2016-07-29 11:00:00,238.43,238.76,237.84,237.86,31488.0,238.43,238.76,237.84,237.86,31488.0
2016-07-29 11:30:00,237.84,238.19,237.39,237.68,15607.0,237.84,238.19,237.39,237.68,15607.0
2016-07-29 12:00:00,237.61,238.09,237.42,237.72,43640.0,237.61,238.09,237.42,237.72,43640.0
2016-07-29 12:30:00,237.96,238.11,237.14,237.14,32887.0,237.96,238.11,237.14,237.14,32887.0
2016-07-29 13:00:00,237.1,237.16,236.3,236.72,40028.0,237.1,237.16,236.3,236.72,40028.0
2016-07-29 13:30:00,236.74,236.98,236.02,236.13,35300.0,236.74,236.98,236.02,236.13,35300.0
2016-07-29 14:00:00,236.12,236.41,235.74,235.89,46629.0,236.12,236.41,235.74,235.89,46629.0
2016-07-29 14:30:00,235.93,235.99,235.03,235.29,59962.0,235.93,235.99,235.03,235.29,59962.0
2016-07-29 15:00:00,235.33,235.55,234.77,235.49,111907.0,235.33,235.55,234.77,235.49,111907.0
2016-07-29 15:30:00,235.48,235.71,234.82,234.87,172414.0,235.48,235.71,234.82,234.87,172414.0
2016-08-01 09:30:00,235.54,236.64,234.16,235.1,108013.0,235.54,236.64,234.16,235.1,108013.0
2016-08-01 10:00:00,235.19,237.96,235.05,237.79,99222.0,235.19,237.96,235.05,237.79,99222.0
2016-08-01 10:30:00,237.68,238.0,237.22,237.69,110334.0,237.68,238.0,237.22,237.69,110334.0
2016-08-01 11:00:00,237.73,238.96,237.67,238.44,78631.0,237.73,238.96,237.67,238.44,78631.0
2016-08-01 11:30:00,238.4,238.89,236.67,236.93,123873.0,238.4,238.89,236.67,236.93,123873.0
2016-08-01 12:00:00,236.86,236.97,235.74,236.38,168553.0,236.86,236.97,235.74,236.38,168553.0
2016-08-01 12:30:00,236.31,236.41,235.85,236.12,155461.0,236.31,236.41,235.85,236.12,155461.0
2016-08-01 13:00:00,236.11,236.25,235.72,236.03,42116.0,236.11,236.25,235.72,236.03,42116.0
2016-08-01 13:30:00,236.0,236.12,235.65,235.95,73276.0,236.0,236.12,235.65,235.95,73276.0
2016-08-01 14:00:00,235.95,236.2,235.8,235.85,139472.0,235.95,236.2,235.8,235.85,139472.0
2016-08-01 14:30:00,235.84,236.13,235.72,236.07,70127.0,235.84,236.13,235.72,236.07,70127.0
2016-08-01 15:00:00,236.06,236.58,235.84,236.13,94904.0,236.06,236.58,235.84,236.13,94904.0
2016-08-01 15:30:00,236.21,236.5,235.73,235.97,181987.0,236.21,236.5,235.73,235.97,181987.0
2016-08-02 09:30:00,237.51,238.53,235.7,236.71,92022.0,237.51,238.53,235.7,236.71,92022.0
2016-08-02 10:00:00,236.7,236.77,235.63,235.88,67991.0,236.7,236.77,235.63,235.88,67991.0
2016-08-02 10:30:00,235.88,236.05,235.8,235.93,145399.0,235.88,236.05,235.8,235.93,145399.0
2016-08-02 11:00:00,235.92,236.03,235.8,235.9,75561.0,235.92,236.03,235.8,235.9,75561.0
2016-08-02 11:30:00,235.9,236.26,235.89,235.99,127979.0,235.9,236.26,235.89,235.99,127979.0
2016-08-02 12:00:00,236.02,236.06,235.56,235.86,50705.0,236.02,236.06,235.56,235.86,50705.0
2016-08-02 12:30:00,235.83,236.35,235.79,236.09,57547.0,235.83,236.35,235.79,236.09,57547.0
2016-08-02 13:00:00,236.07,236.23,235.69,236.22,48919.0,236.07,236.23,235.69,236.22,48919.0
2016-08-02 13:30:00,236.19,236.23,236.01,236.04,39090.0,236.19,236.23,236.01,236.04,39090.0
2016-08-02 14:00:00,236.03,236.11,235.89,236.0,103157.0,236.03,236.11,235.89,236.0,103157.0
2016-08-02 14:30:00,235.99,236.28,235.8,235.9,106468.0,235.99,236.28,235.8,235.9,106468.0
2016-08-02 15:00:00,235.94,236.06,235.46,235.51,73636.0,235.94,236.06,235.46,235.51,73636.0
2016-08-02 15:30:00,235.45,236.11,235.18,235.78,94828.0,235.45,236.11,235.18,235.78,94828.0
2016-08-03 09:30:00,235.75,237.72,235.01,236.02,74653.0,235.75,237.72,235.01,236.02,74653.0
2016-08-03 10:00:00,235.91,236.84,235.9,236.48,65039.0,235.91,236.84,235.9,236.48,65039.0
2016-08-03 10:30:00,236.44,236.44,235.69,235.9,42057.0,236.44,236.44,235.69,235.9,42057.0
2016-08-03 11:00:00,235.91,236.07,235.67,235.84,79031.0,235.91,236.07,235.67,235.84,79031.0
2016-08-03 11:30:00,235.76,235.99,234.79,235.13,34136.0,235.76,235.99,234.79,235.13,34136.0
2016-08-03 12:00:00,235.07,235.68,234.91,235.0,22901.0,235.07,235.68,234.91,235.0,22901.0
2016-08-03 12:30:00,235.14,235.63,234.92,235.62,29616.0,235.14,235.63,234.92,235.62,29616.0
2016-08-03 13:00:00,235.58,235.88,235.45,235.88,17143.0,235.58,235.88,235.45,235.88,17143.0
2016-08-03 13:30:00,235.8,236.0,235.23,235.35,34067.0,235.8,236.0,235.23,235.35,34067.0
2016-08-03 14:00:00,235.29,235.8,235.28,235.47,43028.0,235.29,235.8,235.28,235.47,43028.0
2016-08-03 14:30:00,235.48,236.04,235.36,236.04,49411.0,235.48,236.04,235.36,236.04,49411.0
2016-08-03 15:00:00,236.04,236.65,235.9,236.5,78180.0,236.04,236.65,235.9,236.5,78180.0
2016-08-03 15:30:00,236.54,237.23,236.44,237.11,182458.0,236.54,237.23,236.44,237.11,182458.0
2016-08-04 09:30:00,236.89,238.94,235.9,238.45,48482.0,236.89,238.94,235.9,238.45,48482.0
2016-08-04 10:00:00,238.53,238.67,237.77,238.0,52993.0,238.53,238.67,237.77,238.0,52993.0
2016-08-04 10:30:00,238.12,238.84,238.12,238.8,30146.0,238.12,238.84,238.12,238.8,30146.0
2016-08-04 11:00:00,238.86,238.86,237.81,238.27,36255.0,238.86,238.86,237.81,238.27,36255.0
2016-08-04 11:30:00,238.29,238.29,237.66,237.73,29069.0,238.29,238.29,237.66,237.73,29069.0
2016-08-04 12:00:00,237.7,237.83,237.32,237.63,17918.0,237.7,237.83,237.32,237.63,17918.0
2016-08-04 12:30:00,237.46,237.51,236.76,236.76,21820.0,237.46,237.51,236.76,236.76,21820.0
2016-08-04 13:00:00,236.74,237.03,236.22,236.68,37629.0,236.74,237.03,236.22,236.68,37629.0
2016-08-04 13:30:00,236.61,237.32,236.49,237.32,21717.0,236.61,237.32,236.49,237.32,21717.0
2016-08-04 14:00:00,237.25,237.47,236.56,236.8,38386.0,237.25,237.47,236.56,236.8,38386.0
2016-08-04 14:30:00,236.97,237.35,236.87,237.12,23489.0,236.97,237.35,236.87,237.12,23489.0
2016-08-04 15:00:00,237.12,237.49,236.95,237.1,87645.0,237.12,237.49,236.95,237.1,87645.0
2016-08-04 15:30:00,237.22,237.38,236.73,237.0,116778.0,237.22,237.38,236.73,237.0,116778.0
2016-08-05 09:30:00,238.01,238.44,236.77,237.66,67125.0,238.01,238.44,236.77,237.66,67125.0
2016-08-05 10:00:00,237.71,238.29,237.44,237.67,77972.0,237.71,238.29,237.44,237.67,77972.0
2016-08-05 10:30:00,237.73,237.99,237.44,237.69,23194.0,237.73,237.99,237.44,237.69,23194.0
2016-08-05 11:00:00,237.8,238.03,237.45,237.46,30393.0,237.8,238.03,237.45,237.46,30393.0
2016-08-05 11:30:00,237.46,237.78,237.37,237.48,36493.0,237.46,237.78,237.37,237.48,36493.0
2016-08-05 12:00:00,237.44,237.52,236.45,236.55,64218.0,237.44,237.52,236.45,236.55,64218.0
2016-08-05 12:30:00,236.62,236.62,236.1,236.23,17724.0,236.62,236.62,236.1,236.23,17724.0
2016-08-05 13:00:00,236.18,236.63,235.47,235.65,39821.0,236.18,236.63,235.47,235.65,39821.0
2016-08-05 13:30:00,235.69,235.86,235.31,235.86,60406.0,235.69,235.86,235.31,235.86,60406.0
2016-08-05 14:00:00,235.75,235.8,235.31,235.37,54799.0,235.75,235.8,235.31,235.37,54799.0
2016-08-05 14:30:00,235.45,235.48,234.93,235.21,35534.0,235.45,235.48,234.93,235.21,35534.0
2016-08-05 15:00:00,235.17,235.26,234.88,234.94,51208.0,235.17,235.26,234.88,234.94,51208.0
2016-08-05 15:30:00,235.0,235.03,234.41,234.75,140788.0,235.0,235.03,234.41,234.75,140788.0
2016-08-08 09:30:00,234.55,234.74,233.36,234.29,52364.0,234.55,234.74,233.36,234.29,52364.0
2016-08-08 10:00:00,234.29,234.29,233.5,233.7,54210.0,234.29,234.29,233.5,233.7,54210.0
2016-08-08 10:30:00,233.71,233.93,233.37,233.41,43643.0,233.71,233.93,233.37,233.41,43643.0
2016-08-08 11:00:00,233.41,234.62,233.0,234.47,63808.0,233.41,234.62,233.0,234.47,63808.0
2016-08-08 11:30:00,234.59,235.27,234.37,235.11,69884.0,234.59,235.27,234.37,235.11,69884.0
2016-08-08 12:00:00,235.04,235.92,235.03,235.72,88424.0,235.04,235.92,235.03,235.72,88424.0
2016-08-08 12:30:00,235.72,236.41,235.64,236.37,127706.0,235.72,236.41,235.64,236.37,127706.0
2016-08-08 13:00:00,236.28,237.46,236.2,237.17,74333.0,236.28,237.46,236.2,237.17,74333.0
2016-08-08 13:30:00,237.29,237.45,236.87,236.87,91248.0,237.29,237.45,236.87,236.87,91248.0
2016-08-08 14:00:00,236.87,237.43,236.1,236.28,89242.0,236.87,237.43,236.1,236.28,89242.0
2016-08-08 14:30:00,236.28,236.74,235.99,236.18,79644.0,236.28,236.74,235.99,236.18,79644.0
2016-08-08 15:00:00,236.18,237.26,235.26,236.86,159570.0,236.18,237.26,235.26,236.86,159570.0
2016-08-08 15:30:00,236.9,239.37,236.58,237.19,563159.0,236.9,239.37,236.58,237.19,563159.0
2016-08-09 09:30:00,237.0,247.41,236.06,244.75,363575.0,237.0,247.41,236.06,244.75,363575.0
2016-08-09 10:00:00,244.95,252.12,244.2,248.13,542731.0,244.95,252.12,244.2,248.13,542731.0
2016-08-09 10:30:00,248.13,254.56,247.36,253.65,380563.0,248.13,254.56,247.36,253.65,380563.0
2016-08-09 11:00:00,253.65,257.78,250.54,257.48,407244.0,253.65,257.78,250.54,257.48,407244.0
2016-08-09 11:30:00,257.55,260.39,256.42,258.6,505420.0,257.55,260.39,256.42,258.6,505420.0
2016-08-09 12:00:00,258.57,259.64,254.69,257.09,514290.0,258.57,259.64,254.69,257.09,514290.0
2016-08-09 12:30:00,257.23,258.0,256.01,258.0,318014.0,257.23,258.0,256.01,258.0,318014.0
2016-08-09 13:00:00,258.02,258.52,256.74,257.21,186098.0,258.02,258.52,256.74,257.21,186098.0
2016-08-09 13:30:00,257.11,258.08,256.88,258.08,144888.0,257.11,258.08,256.88,258.08,144888.0
2016-08-09 14:00:00,258.08,258.94,257.55,258.03,329243.0,258.08,258.94,257.55,258.03,329243.0
2016-08-09 14:30:00,258.01,258.06,256.78,257.09,307833.0,258.01,258.06,256.78,257.09,307833.0
2016-08-09 15:00:00,257.02,257.16,255.04,255.97,347620.0,257.02,257.16,255.04,255.97,347620.0
2016-08-09 15:30:00,255.95,256.3,255.43,255.76,576945.0,255.95,256.3,255.43,255.76,576945.0
2016-08-10 09:30:00,255.77,257.24,254.38,255.0,174958.0,255.77,257.24,254.38,255.0,174958.0
2016-08-10 10:00:00,255.0,257.38,254.78,256.07,136064.0,255.0,257.38,254.78,256.07,136064.0
2016-08-10 10:30:00,256.0,256.57,255.55,256.49,123119.0,256.0,256.57,255.55,256.49,123119.0
2016-08-10 11:00:00,256.51,256.87,255.22,255.98,93836.0,256.51,256.87,255.22,255.98,93836.0
2016-08-10 11:30:00,255.99,256.08,255.18,255.49,64513.0,255.99,256.08,255.18,255.49,64513.0
2016-08-10 12:00:00,255.47,255.62,255.11,255.48,81257.0,255.47,255.62,255.11,255.48,81257.0
2016-08-10 12:30:00,255.51,256.0,255.39,255.96,62855.0,255.51,256.0,255.39,255.96,62855.0
2016-08-10 13:00:00,256.0,256.0,254.88,255.15,91438.0,256.0,256.0,254.88,255.15,91438.0
2016-08-10 13:30:00,255.18,255.69,255.03,255.18,70936.0,255.18,255.69,255.03,255.18,70936.0
2016-08-10 14:00:00,255.15,255.2,253.88,253.9,77950.0,255.15,255.2,253.88,253.9,77950.0
2016-08-10 14:30:00,254.03,254.19,253.2,253.67,155894.0,254.03,254.19,253.2,253.67,155894.0
2016-08-10 15:00:00,253.67,254.49,253.42,253.88,135592.0,253.67,254.49,253.42,253.88,135592.0
2016-08-10 15:30:00,253.92,254.5,253.5,254.11,211781.0,253.92,254.5,253.5,254.11,211781.0
2016-08-11 09:30:00,253.21,257.51,252.5,256.62,154735.0,253.21,257.51,252.5,256.62,154735.0
2016-08-11 10:00:00,256.72,256.97,254.57,256.13,115061.0,256.72,256.97,254.57,256.13,115061.0
2016-08-11 10:30:00,256.14,256.9,255.94,256.69,164403.0,256.14,256.9,255.94,256.69,164403.0
2016-08-11 11:00:00,256.74,256.97,256.46,256.84,109782.0,256.74,256.97,256.46,256.84,109782.0
2016-08-11 11:30:00,256.9,257.44,256.72,256.91,71084.0,256.9,257.44,256.72,256.91,71084.0
2016-08-11 12:00:00,256.85,257.34,256.74,256.87,72638.0,256.85,257.34,256.74,256.87,72638.0
2016-08-11 12:30:00,256.92,257.0,255.76,256.36,50780.0,256.92,257.0,255.76,256.36,50780.0
2016-08-11 13:00:00,256.36,256.51,255.57,255.66,81179.0,256.36,256.51,255.57,255.66,81179.0
2016-08-11 13:30:00,255.77,256.52,255.56,255.87,36895.0,255.77,256.52,255.56,255.87,36895.0
2016-08-11 14:00:00,255.81,256.99,255.8,256.82,35099.0,255.81,256.99,255.8,256.82,35099.0
2016-08-11 14:30:00,256.87,257.26,256.51,257.04,49800.0,256.87,257.26,256.51,257.04,49800.0
2016-08-11 15:00:00,257.15,257.57,257.05,257.56,69276.0,257.15,257.57,257.05,257.56,69276.0
2016-08-11 15:30:00,257.45,258.36,257.45,258.04,173480.0,257.45,258.36,257.45,258.04,173480.0
2016-08-12 09:30:00,257.26,258.41,255.04,257.7,48669.0,257.26,258.41,255.04,257.7,48669.0
2016-08-12 10:00:00,257.69,258.25,257.04,257.97,54422.0,257.69,258.25,257.04,257.97,54422.0
2016-08-12 10:30:00,258.09,258.37,257.31,257.81,39914.0,258.09,258.37,257.31,257.81,39914.0
2016-08-12 11:00:00,257.8,258.27,257.24,257.88,44942.0,257.8,258.27,257.24,257.88,44942.0
2016-08-12 11:30:00,257.97,258.03,256.62,256.63,29550.0,257.97,258.03,256.62,256.63,29550.0
2016-08-12 12:00:00,256.62,257.05,256.09,256.48,32294.0,256.62,257.05,256.09,256.48,32294.0
2016-08-12 12:30:00,256.35,256.78,256.19,256.53,23228.0,256.35,256.78,256.19,256.53,23228.0
2016-08-12 13:00:00,256.47,256.56,255.78,256.16,28014.0,256.47,256.56,255.78,256.16,28014.0
2016-08-12 13:30:00,256.33,256.5,255.8,256.5,28804.0,256.33,256.5,255.8,256.5,28804.0
2016-08-12 14:00:00,256.47,257.39,256.16,257.12,58521.0,256.47,257.39,256.16,257.12,58521.0
2016-08-12 14:30:00,257.16,257.72,257.1,257.5,34312.0,257.16,257.72,257.1,257.5,34312.0
2016-08-12 15:00:00,257.49,258.59,257.39,258.39,83461.0,257.49,258.59,257.39,258.39,83461.0
2016-08-12 15:30:00,258.39,258.9,258.18,258.62,164642.0,258.39,258.9,258.18,258.62,164642.0
2016-08-15 09:30:00,259.49,261.59,259.03,260.14,73799.0,259.49,261.59,259.03,260.14,73799.0
2016-08-15 10:00:00,260.32,260.38,259.49,259.73,38801.0,260.32,260.38,259.49,259.73,38801.0
2016-08-15 10:30:00,259.63,260.26,259.49,259.91,41857.0,259.63,260.26,259.49,259.91,41857.0
2016-08-15 11:00:00,259.91,259.91,259.34,259.56,25492.0,259.91,259.91,259.34,259.56,25492.0
2016-08-15 11:30:00,259.64,259.91,259.14,259.18,25838.0,259.64,259.91,259.14,259.18,25838.0
2016-08-15 12:00:00,259.28,259.88,259.04,259.77,41575.0,259.28,259.88,259.04,259.77,41575.0
2016-08-15 12:30:00,259.75,260.29,259.62,259.8,68262.0,259.75,260.29,259.62,259.8,68262.0
2016-08-15 13:00:00,259.87,260.12,259.58,259.76,45020.0,259.87,260.12,259.58,259.76,45020.0
2016-08-15 13:30:00,259.82,260.31,259.73,260.29,44884.0,259.82,260.31,259.73,260.29,44884.0
2016-08-15 14:00:00,260.29,261.45,260.23,261.38,51458.0,260.29,261.45,260.23,261.38,51458.0
2016-08-15 14:30:00,261.44,261.75,261.11,261.34,68875.0,261.44,261.75,261.11,261.34,68875.0
2016-08-15 15:00:00,261.42,261.56,260.08,260.28,48618.0,261.42,261.56,260.08,260.28,48618.0
2016-08-15 15:30:00,260.28,261.26,260.27,260.47,124168.0,260.28,261.26,260.27,260.47,124168.0
2016-08-16 09:30:00,260.49,260.83,257.9,260.13,51285.0,260.49,260.83,257.9,260.13,51285.0
2016-08-16 10:00:00,260.07,260.99,259.92,260.61,40989.0,260.07,260.99,259.92,260.61,40989.0
2016-08-16 10:30:00,260.44,261.43,260.33,260.44,35992.0,260.44,261.43,260.33,260.44,35992.0
2016-08-16 11:00:00,260.38,260.38,259.49,259.65,36725.0,260.38,260.38,259.49,259.65,36725.0
2016-08-16 11:30:00,259.52,259.62,257.13,257.37,48602.0,259.52,259.62,257.13,257.37,48602.0
2016-08-16 12:00:00,257.25,258.27,257.11,258.08,54642.0,257.25,258.27,257.11,258.08,54642.0
2016-08-16 12:30:00,258.2,258.47,257.95,258.15,29117.0,258.2,258.47,257.95,258.15,29117.0
2016-08-16 13:00:00,258.14,258.25,257.4,257.4,34670.0,258.14,258.25,257.4,257.4,34670.0
2016-08-16 13:30:00,257.51,257.93,257.19,257.83,37611.0,257.51,257.93,257.19,257.83,37611.0
2016-08-16 14:00:00,257.83,258.11,257.34,257.5,48592.0,257.83,258.11,257.34,257.5,48592.0
2016-08-16 14:30:00,257.5,257.74,257.07,257.63,43679.0,257.5,257.74,257.07,257.63,43679.0
2016-08-16 15:00:00,257.72,257.72,257.02,257.17,38149.0,257.72,257.72,257.02,257.17,38149.0
2016-08-16 15:30:00,257.23,257.55,256.73,257.06,168873.0,257.23,257.55,256.73,257.06,168873.0
2016-08-17 09:30:00,256.3,258.87,254.41,254.41,63321.0,256.3,258.87,254.41,254.41,63321.0
2016-08-17 10:00:00,254.51,255.72,254.31,255.34,84648.0,254.51,255.72,254.31,255.34,84648.0
2016-08-17 10:30:00,255.45,256.35,255.36,256.35,79251.0,255.45,256.35,255.36,256.35,79251.0
2016-08-17 11:00:00,256.35,256.56,254.85,254.85,73714.0,256.35,256.56,254.85,254.85,73714.0
2016-08-17 11:30:00,254.96,255.52,254.21,255.5,54484.0,254.96,255.52,254.21,255.5,54484.0
2016-08-17 12:00:00,255.49,255.76,254.92,255.7,34738.0,255.49,255.76,254.92,255.7,34738.0
2016-08-17 12:30:00,255.76,256.49,255.34,256.43,55809.0,255.76,256.49,255.34,256.43,55809.0
2016-08-17 13:00:00,256.54,256.66,256.22,256.22,28429.0,256.54,256.66,256.22,256.22,28429.0
2016-08-17 13:30:00,256.29,257.07,256.09,256.17,26493.0,256.29,257.07,256.09,256.17,26493.0
2016-08-17 14:00:00,256.16,257.3,255.43,257.22,73035.0,256.16,257.3,255.43,257.22,73035.0
2016-08-17 14:30:00,257.21,258.9,257.02,257.87,108508.0,257.21,258.9,257.02,257.87,108508.0
2016-08-17 15:00:00,257.94,257.94,257.08,257.58,63795.0,257.94,257.94,257.08,257.58,63795.0
2016-08-17 15:30:00,257.56,257.63,256.96,257.43,120466.0,257.56,257.63,256.96,257.43,120466.0
2016-08-18 09:30:00,257.35,258.88,256.51,258.73,133051.0,257.35,258.88,256.51,258.73,133051.0
2016-08-18 10:00:00,258.54,258.54,256.36,256.46,80550.0,258.54,258.54,256.36,256.46,80550.0
2016-08-18 10:30:00,256.47,256.86,256.37,256.56,33657.0,256.47,256.86,256.37,256.56,33657.0
2016-08-18 11:00:00,256.61,256.64,255.3,255.31,50207.0,256.61,256.64,255.3,255.31,50207.0
2016-08-18 11:30:00,255.45,255.57,254.71,255.09,85582.0,255.45,255.57,254.71,255.09,85582.0
2016-08-18 12:00:00,254.99,255.12,254.0,254.2,507236.0,254.99,255.12,254.0,254.2,507236.0
2016-08-18 12:30:00,254.01,254.3,253.41,253.87,40715.0,254.01,254.3,253.41,253.87,40715.0
2016-08-18 13:00:00,254.02,255.21,253.91,255.07,50216.0,254.02,255.21,253.91,255.07,50216.0
2016-08-18 13:30:00,255.11,255.57,254.63,254.63,61688.0,255.11,255.57,254.63,254.63,61688.0
2016-08-18 14:00:00,254.6,255.12,253.96,254.21,42169.0,254.6,255.12,253.96,254.21,42169.0
2016-08-18 14:30:00,254.1,254.89,254.04,254.72,51960.0,254.1,254.89,254.04,254.72,51960.0
2016-08-18 15:00:00,254.8,255.02,254.45,254.77,66688.0,254.8,255.02,254.45,254.77,66688.0
2016-08-18 15:30:00,254.74,255.29,254.57,254.85,213197.0,254.74,255.29,254.57,254.85,213197.0
2016-08-19 09:30:00,253.53,253.96,251.54,251.95,112541.0,253.53,253.96,251.54,251.95,112541.0
2016-08-19 10:00:00,252.12,252.12,250.75,251.77,124415.0,252.12,252.12,250.75,251.77,124415.0
2016-08-19 10:30:00,251.87,252.4,251.72,251.84,76168.0,251.87,252.4,251.72,251.84,76168.0
2016-08-19 11:00:00,251.97,252.34,251.78,252.12,71358.0,251.97,252.34,251.78,252.12,71358.0
2016-08-19 11:30:00,252.18,252.2,251.64,251.94,51020.0,252.18,252.2,251.64,251.94,51020.0
2016-08-19 12:00:00,252.0,252.35,251.82,251.99,77751.0,252.0,252.35,251.82,251.99,77751.0
2016-08-19 12:30:00,251.92,252.07,251.2,251.35,40256.0,251.92,252.07,251.2,251.35,40256.0
2016-08-19 13:00:00,251.32,251.64,251.07,251.32,41857.0,251.32,251.64,251.07,251.32,41857.0
2016-08-19 13:30:00,251.31,251.5,251.08,251.17,37733.0,251.31,251.5,251.08,251.17,37733.0
2016-08-19 14:00:00,251.22,252.02,251.14,251.55,56237.0,251.22,252.02,251.14,251.55,56237.0
2016-08-19 14:30:00,251.55,251.99,251.47,251.96,55984.0,251.55,251.99,251.47,251.96,55984.0
2016-08-19 15:00:00,252.05,252.38,251.54,252.18,166022.0,252.05,252.38,251.54,252.18,166022.0
2016-08-19 15:30:00,252.2,253.39,252.13,252.53,278020.0,252.2,253.39,252.13,252.53,278020.0
2016-08-22 09:30:00,253.08,253.08,250.62,251.19,83521.0,253.08,253.08,250.62,251.19,83521.0
2016-08-22 10:00:00,251.19,252.35,251.03,251.83,62386.0,251.19,252.35,251.03,251.83,62386.0
2016-08-22 10:30:00,251.93,252.15,251.12,251.3,49263.0,251.93,252.15,251.12,251.3,49263.0
2016-08-22 11:00:00,251.33,251.58,250.22,250.92,54086.0,251.33,251.58,250.22,250.92,54086.0
2016-08-22 11:30:00,250.81,251.0,250.46,250.67,26338.0,250.81,251.0,250.46,250.67,26338.0
2016-08-22 12:00:00,250.75,251.31,250.05,251.24,64537.0,250.75,251.31,250.05,251.24,64537.0
2016-08-22 12:30:00,251.16,251.98,250.99,251.87,44197.0,251.16,251.98,250.99,251.87,44197.0
2016-08-22 13:00:00,251.82,251.82,250.55,251.06,46802.0,251.82,251.82,250.55,251.06,46802.0
2016-08-22 13:30:00,251.05,251.49,250.74,251.2,34174.0,251.05,251.49,250.74,251.2,34174.0
2016-08-22 14:00:00,251.22,251.42,250.66,250.76,46925.0,251.22,251.42,250.66,250.76,46925.0
2016-08-22 14:30:00,250.71,251.34,250.66,251.24,44268.0,250.71,251.34,250.66,251.24,44268.0
2016-08-22 15:00:00,251.2,251.98,251.16,251.87,44205.0,251.2,251.98,251.16,251.87,44205.0
2016-08-22 15:30:00,251.8,252.8,251.7,252.66,167641.0,251.8,252.8,251.7,252.66,167641.0
2016-08-23 09:30:00,253.44,254.31,252.64,253.49,82638.0,253.44,254.31,252.64,253.49,82638.0
2016-08-23 10:00:00,253.47,253.56,251.57,252.2,65726.0,253.47,253.56,251.57,252.2,65726.0
2016-08-23 10:30:00,252.27,252.32,251.08,251.34,50258.0,252.27,252.32,251.08,251.34,50258.0
2016-08-23 11:00:00,251.4,251.88,251.15,251.32,54638.0,251.4,251.88,251.15,251.32,54638.0
2016-08-23 11:30:00,251.22,251.87,251.0,251.28,24055.0,251.22,251.87,251.0,251.28,24055.0
2016-08-23 12:00:00,251.46,251.99,250.92,251.7,59860.0,251.46,251.99,250.92,251.7,59860.0
2016-08-23 12:30:00,251.53,251.96,251.22,251.87,42366.0,251.53,251.96,251.22,251.87,42366.0
2016-08-23 13:00:00,251.84,251.84,251.57,251.74,40833.0,251.84,251.84,251.57,251.74,40833.0
2016-08-23 13:30:00,251.78,251.89,251.61,251.84,46833.0,251.78,251.89,251.61,251.84,46833.0
2016-08-23 14:00:00,251.89,252.53,251.71,252.53,25132.0,251.89,252.53,251.71,252.53,25132.0
2016-08-23 14:30:00,252.52,252.56,252.1,252.28,34639.0,252.52,252.56,252.1,252.28,34639.0
2016-08-23 15:00:00,252.27,252.84,252.27,252.83,43192.0,252.27,252.84,252.27,252.83,43192.0
2016-08-23 15:30:00,252.81,252.9,252.18,252.24,133568.0,252.81,252.9,252.18,252.24,133568.0
2016-08-24 09:30:00,251.6,253.87,251.6,252.11,56570.0,251.6,253.87,251.6,252.11,56570.0
2016-08-24 10:00:00,252.11,252.61,251.94,252.33,28849.0,252.11,252.61,251.94,252.33,28849.0
2016-08-24 10:30:00,252.22,252.58,250.98,251.02,47445.0,252.22,252.58,250.98,251.02,47445.0
2016-08-24 11:00:00,251.03,251.42,250.58,250.83,49293.0,251.03,251.42,250.58,250.83,49293.0
2016-08-24 11:30:00,250.83,251.22,250.59,250.96,36229.0,250.83,251.22,250.59,250.96,36229.0
2016-08-24 12:00:00,250.95,251.36,250.83,250.92,33501.0,250.95,251.36,250.83,250.92,33501.0
2016-08-24 12:30:00,250.98,251.12,250.77,251.12,35193.0,250.98,251.12,250.77,251.12,35193.0
2016-08-24 13:00:00,251.13,251.58,251.11,251.19,32476.0,251.13,251.58,251.11,251.19,32476.0
2016-08-24 13:30:00,251.12,251.55,251.04,251.35,27756.0,251.12,251.55,251.04,251.35,27756.0
2016-08-24 14:00:00,251.26,251.28,250.1,250.18,28619.0,251.26,251.28,250.1,250.18,28619.0
2016-08-24 14:30:00,250.17,250.88,249.88,250.57,57090.0,250.17,250.88,249.88,250.57,57090.0
2016-08-24 15:00:00,250.53,251.16,250.43,250.92,79352.0,250.53,251.16,250.43,250.92,79352.0
2016-08-24 15:30:00,250.83,251.82,250.46,251.74,111493.0,250.83,251.82,250.46,251.74,111493.0
2016-08-25 09:30:00,251.79,253.03,251.01,252.41,61681.0,251.79,253.03,251.01,252.41,61681.0
2016-08-25 10:00:00,252.33,253.34,252.18,252.81,25428.0,252.33,253.34,252.18,252.81,25428.0
2016-08-25 10:30:00,252.98,253.15,252.42,252.71,18364.0,252.98,253.15,252.42,252.71,18364.0
2016-08-25 11:00:00,252.74,252.97,251.9,252.03,11478.0,252.74,252.97,251.9,252.03,11478.0
2016-08-25 11:30:00,252.14,252.35,251.61,251.65,6276.0,252.14,252.35,251.61,251.65,6276.0
2016-08-25 12:00:00,251.85,252.21,251.48,251.85,14955.0,251.85,252.21,251.48,251.85,14955.0
2016-08-25 12:30:00,251.69,252.38,251.69,251.9,14944.0,251.69,252.38,251.69,251.9,14944.0
2016-08-25 13:00:00,251.98,252.18,251.65,252.15,14605.0,251.98,252.18,251.65,252.15,14605.0
2016-08-25 13:30:00,252.22,252.42,251.44,251.83,9753.0,252.22,252.42,251.44,251.83,9753.0
2016-08-25 14:00:00,251.79,252.05,251.35,251.75,23268.0,251.79,252.05,251.35,251.75,23268.0
2016-08-25 14:30:00,251.68,252.05,251.6,251.69,17154.0,251.68,252.05,251.6,251.69,17154.0
2016-08-25 15:00:00,251.76,252.25,251.74,252.02,17313.0,251.76,252.25,251.74,252.02,17313.0
2016-08-25 15:30:00,251.99,252.29,251.75,252.07,46181.0,251.99,252.29,251.75,252.07,46181.0
2016-08-26 09:30:00,252.73,253.34,250.0,250.0,82202.0,252.73,253.34,250.0,250.0,82202.0
2016-08-26 10:00:00,250.03,253.26,249.12,253.1,59956.0,250.03,253.26,249.12,253.1,59956.0
2016-08-26 10:30:00,253.13,253.28,252.64,252.75,53696.0,253.13,253.28,252.64,252.75,53696.0
2016-08-26 11:00:00,252.74,252.81,251.95,252.63,24973.0,252.74,252.81,251.95,252.63,24973.0
2016-08-26 11:30:00,252.65,253.02,250.61,250.89,37867.0,252.65,253.02,250.61,250.89,37867.0
2016-08-26 12:00:00,250.77,250.77,249.13,249.57,48193.0,250.77,250.77,249.13,249.57,48193.0
2016-08-26 12:30:00,249.43,250.9,249.37,250.58,35538.0,249.43,250.9,249.37,250.58,35538.0
2016-08-26 13:00:00,250.67,251.11,250.06,250.09,48762.0,250.67,251.11,250.06,250.09,48762.0
2016-08-26 13:30:00,250.17,250.53,249.61,249.86,16906.0,250.17,250.53,249.61,249.86,16906.0
2016-08-26 14:00:00,249.71,250.31,249.5,249.83,29236.0,249.71,250.31,249.5,249.83,29236.0
2016-08-26 14:30:00,249.68,249.8,249.23,249.72,29435.0,249.68,249.8,249.23,249.72,29435.0
2016-08-26 15:00:00,249.59,250.53,249.59,250.4,17153.0,249.59,250.53,249.59,250.4,17153.0
2016-08-26 15:30:00,250.43,251.26,250.39,250.96,60686.0,250.43,251.26,250.39,250.96,60686.0
2016-08-29 09:30:00,251.69,255.0,251.69,254.18,94878.0,251.69,255.0,251.69,254.18,94878.0
2016-08-29 10:00:00,254.02,254.21,252.15,253.0,53241.0,254.02,254.21,252.15,253.0,53241.0
2016-08-29 10:30:00,253.03,253.28,252.16,252.77,52757.0,253.03,253.28,252.16,252.77,52757.0
2016-08-29 11:00:00,252.92,254.3,252.91,253.51,43096.0,252.92,254.3,252.91,253.51,43096.0
2016-08-29 11:30:00,253.46,253.71,252.95,253.41,27969.0,253.46,253.71,252.95,253.41,27969.0
2016-08-29 12:00:00,253.38,253.38,252.2,252.31,26932.0,253.38,253.38,252.2,252.31,26932.0
2016-08-29 12:30:00,252.29,253.19,252.24,253.03,28697.0,252.29,253.19,252.24,253.03,28697.0
2016-08-29 13:00:00,253.05,253.2,252.71,252.85,46694.0,253.05,253.2,252.71,252.85,46694.0
2016-08-29 13:30:00,252.84,253.07,252.49,252.85,63388.0,252.84,253.07,252.49,252.85,63388.0
2016-08-29 14:00:00,252.82,252.91,252.5,252.51,43206.0,252.82,252.91,252.5,252.51,43206.0
2016-08-29 14:30:00,252.5,252.8,252.02,252.8,32859.0,252.5,252.8,252.02,252.8,32859.0
2016-08-29 15:00:00,252.8,253.02,252.52,252.66,50771.0,252.8,253.02,252.52,252.66,50771.0
2016-08-29 15:30:00,252.71,252.71,252.04,252.3,76202.0,252.71,252.71,252.04,252.3,76202.0
2016-08-30 09:30:00,251.55,253.5,251.04,252.66,38733.0,251.55,253.5,251.04,252.66,38733.0
2016-08-30 10:00:00,252.75,252.91,251.04,251.87,56416.0,252.75,252.91,251.04,251.87,56416.0
2016-08-30 10:30:00,252.06,252.08,250.99,251.79,31828.0,252.06,252.08,250.99,251.79,31828.0
2016-08-30 11:00:00,251.55,252.25,250.9,251.24,53826.0,251.55,252.25,250.9,251.24,53826.0
2016-08-30 11:30:00,251.19,252.35,251.08,251.94,42792.0,251.19,252.35,251.08,251.94,42792.0
2016-08-30 12:00:00,251.96,252.65,251.89,252.0,16900.0,251.96,252.65,251.89,252.0,16900.0
2016-08-30 12:30:00,251.99,252.55,251.9,252.4,49652.0,251.99,252.55,251.9,252.4,49652.0
2016-08-30 13:00:00,252.52,252.99,252.34,252.78,28904.0,252.52,252.99,252.34,252.78,28904.0
2016-08-30 13:30:00,252.77,253.35,252.73,253.09,68090.0,252.77,253.35,252.73,253.09,68090.0
2016-08-30 14:00:00,252.99,253.92,252.36,253.69,90693.0,252.99,253.92,252.36,253.69,90693.0
2016-08-30 14:30:00,253.75,255.0,253.57,254.74,127736.0,253.75,255.0,253.57,254.74,127736.0
2016-08-30 15:00:00,254.79,256.29,254.52,255.9,150351.0,254.79,256.29,254.52,255.9,150351.0
2016-08-30 15:30:00,255.87,256.72,255.38,256.07,351161.0,255.87,256.72,255.38,256.07,351161.0
2016-08-31 09:30:00,255.26,258.0,255.26,257.75,100060.0,255.26,258.0,255.26,257.75,100060.0
2016-08-31 10:00:00,257.75,258.35,256.31,256.32,39548.0,257.75,258.35,256.31,256.32,39548.0
2016-08-31 10:30:00,256.16,256.24,255.42,255.53,50094.0,256.16,256.24,255.42,255.53,50094.0
2016-08-31 11:00:00,255.46,255.71,254.87,254.89,31492.0,255.46,255.71,254.87,254.89,31492.0
2016-08-31 11:30:00,254.87,255.38,254.53,255.3,52620.0,254.87,255.38,254.53,255.3,52620.0
2016-08-31 12:00:00,255.3,255.3,254.44,254.56,40646.0,255.3,255.3,254.44,254.56,40646.0
2016-08-31 12:30:00,254.56,255.07,254.45,254.81,27113.0,254.56,255.07,254.45,254.81,27113.0
2016-08-31 13:00:00,254.71,255.21,254.65,255.1,64074.0,254.71,255.21,254.65,255.1,64074.0
2016-08-31 13:30:00,255.12,256.26,255.12,255.68,90469.0,255.12,256.26,255.12,255.68,90469.0
2016-08-31 14:00:00,255.68,256.21,255.6,255.96,59398.0,255.68,256.21,255.6,255.96,59398.0
2016-08-31 14:30:00,255.88,256.0,255.26,255.26,73997.0,255.88,256.0,255.26,255.26,73997.0
2016-08-31 15:00:00,255.26,257.63,255.26,257.34,111001.0,255.26,257.63,255.26,257.34,111001.0
2016-08-31 15:30:00,257.23,257.55,256.74,257.21,279896.0,257.23,257.55,256.74,257.21,279896.0
2016-09-01 09:30:00,266.93,268.96,264.37,266.32,1356402.0,266.93,268.96,264.37,266.32,1356402.0
2016-09-01 10:00:00,266.27,266.37,264.42,265.75,611335.0,266.27,266.37,264.42,265.75,611335.0
2016-09-01 10:30:00,265.67,265.97,264.96,265.55,372156.0,265.67,265.97,264.96,265.55,372156.0
2016-09-01 11:00:00,265.61,266.44,265.0,265.91,258381.0,265.61,266.44,265.0,265.91,258381.0
2016-09-01 11:30:00,265.88,266.84,265.1,266.47,175880.0,265.88,266.84,265.1,266.47,175880.0
2016-09-01 12:00:00,266.5,268.44,266.15,268.07,231111.0,266.5,268.44,266.15,268.07,231111.0
2016-09-01 12:30:00,268.16,270.1,268.1,269.67,343073.0,268.16,270.1,268.1,269.67,343073.0
2016-09-01 13:00:00,269.64,269.79,268.24,269.4,370765.0,269.64,269.79,268.24,269.4,370765.0
2016-09-01 13:30:00,269.46,271.4,268.82,268.98,268328.0,269.46,271.4,268.82,268.98,268328.0
2016-09-01 14:00:00,268.95,270.93,268.12,270.74,360382.0,268.95,270.93,268.12,270.74,360382.0
2016-09-01 14:30:00,270.7,272.65,269.63,272.57,379506.0,270.7,272.65,269.63,272.57,379506.0
2016-09-01 15:00:00,272.57,272.81,270.54,270.91,481611.0,272.57,272.81,270.54,270.91,481611.0
2016-09-01 15:30:00,270.93,270.93,268.6,268.82,1101904.0,270.93,270.93,268.6,268.82,1101904.0
2016-09-02 09:30:00,268.68,272.96,268.68,271.56,387488.0,268.68,272.96,268.68,271.56,387488.0
2016-09-02 10:00:00,271.61,272.01,270.62,271.28,347532.0,271.61,272.01,270.62,271.28,347532.0
2016-09-02 10:30:00,271.21,271.27,270.02,270.28,198129.0,271.21,271.27,270.02,270.28,198129.0
2016-09-02 11:00:00,270.33,270.43,269.4,269.64,212139.0,270.33,270.43,269.4,269.64,212139.0
2016-09-02 11:30:00,269.69,270.55,269.31,269.89,277907.0,269.69,270.55,269.31,269.89,277907.0
2016-09-02 12:00:00,269.96,269.97,269.25,269.61,219595.0,269.96,269.97,269.25,269.61,219595.0
2016-09-02 12:30:00,269.6,270.16,269.41,270.06,140471.0,269.6,270.16,269.41,270.06,140471.0
2016-09-02 13:00:00,270.06,270.49,269.9,270.21,129396.0,270.06,270.49,269.9,270.21,129396.0
2016-09-02 13:30:00,270.2,270.81,269.79,270.69,135479.0,270.2,270.81,269.79,270.69,135479.0
2016-09-02 14:00:00,270.7,270.77,270.34,270.7,158525.0,270.7,270.77,270.34,270.7,158525.0
2016-09-02 14:30:00,270.72,271.35,270.61,271.13,229166.0,270.72,271.35,270.61,271.13,229166.0
2016-09-02 15:00:00,271.12,271.35,270.69,270.96,249311.0,271.12,271.35,270.69,270.96,249311.0
2016-09-02 15:30:00,270.95,272.0,270.91,271.79,419195.0,270.95,272.0,270.91,271.79,419195.0
2016-09-06 09:30:00,272.58,279.95,270.51,271.18,535964.0,272.58,279.95,270.51,271.18,535964.0
2016-09-06 10:00:00,271.06,272.01,270.02,270.44,437333.0,271.06,272.01,270.02,270.44,437333.0
2016-09-06 10:30:00,270.42,273.18,270.38,273.04,276740.0,270.42,273.18,270.38,273.04,276740.0
2016-09-06 11:00:00,273.01,273.02,271.82,272.36,227703.0,273.01,273.02,271.82,272.36,227703.0
2016-09-06 11:30:00,272.35,272.97,271.77,272.56,323305.0,272.35,272.97,271.77,272.56,323305.0
2016-09-06 12:00:00,272.47,273.04,271.96,272.12,219699.0,272.47,273.04,271.96,272.12,219699.0
2016-09-06 12:30:00,272.09,273.01,271.94,272.88,205921.0,272.09,273.01,271.94,272.88,205921.0
2016-09-06 13:00:00,272.88,273.78,272.84,273.68,173543.0,272.88,273.78,272.84,273.68,173543.0
2016-09-06 13:30:00,273.68,274.33,273.68,274.25,190689.0,273.68,274.33,273.68,274.25,190689.0
2016-09-06 14:00:00,274.19,275.08,273.75,274.7,224687.0,274.19,275.08,273.75,274.7,224687.0
2016-09-06 14:30:00,274.71,275.16,274.27,274.99,409237.0,274.71,275.16,274.27,274.99,409237.0
2016-09-06 15:00:00,275.03,275.03,273.87,274.7,336920.0,275.03,275.03,273.87,274.7,336920.0
2016-09-06 15:30:00,274.68,275.25,274.21,274.67,696002.0,274.68,275.25,274.21,274.67,696002.0
2016-09-07 09:30:00,273.42,274.88,272.65,273.76,360522.0,273.42,274.88,272.65,273.76,360522.0
2016-09-07 10:00:00,273.73,274.78,273.27,274.01,242205.0,273.73,274.78,273.27,274.01,242205.0
2016-09-07 10:30:00,274.03,274.21,273.45,273.94,254917.0,274.03,274.21,273.45,273.94,254917.0
2016-09-07 11:00:00,273.91,274.16,273.47,273.9,307228.0,273.91,274.16,273.47,273.9,307228.0
2016-09-07 11:30:00,273.9,274.83,273.2,273.38,427436.0,273.9,274.83,273.2,273.38,427436.0
2016-09-07 12:00:00,273.38,274.05,273.27,273.98,254909.0,273.38,274.05,273.27,273.98,254909.0
2016-09-07 12:30:00,273.94,274.37,273.66,273.89,270438.0,273.94,274.37,273.66,273.89,270438.0
2016-09-07 13:00:00,273.84,274.19,273.77,274.1,333343.0,273.84,274.19,273.77,274.1,333343.0
2016-09-07 13:30:00,274.06,274.99,273.9,274.11,309088.0,274.06,274.99,273.9,274.11,309088.0
2016-09-07 14:00:00,274.17,274.76,273.94,274.04,327783.0,274.17,274.76,273.94,274.04,327783.0
2016-09-07 14:30:00,274.02,275.0,273.52,274.76,537860.0,274.02,275.0,273.52,274.76,537860.0
2016-09-07 15:00:00,274.77,276.29,274.45,275.91,613639.0,274.77,276.29,274.45,275.91,613639.0
2016-09-07 15:30:00,275.91,277.69,275.42,277.47,2841314.0,275.91,277.69,275.42,277.47,2841314.0
2016-09-08 09:30:00,276.2,276.45,272.71,273.38,848196.0,276.2,276.45,272.71,273.38,848196.0
2016-09-08 10:00:00,273.25,273.53,270.2,270.47,390052.0,273.25,273.53,270.2,270.47,390052.0
2016-09-08 10:30:00,270.33,271.32,268.65,270.28,292065.0,270.33,271.32,268.65,270.28,292065.0
2016-09-08 11:00:00,270.25,270.5,268.99,270.0,271659.0,270.25,270.5,268.99,270.0,271659.0
2016-09-08 11:30:00,270.07,271.84,269.79,271.71,254852.0,270.07,271.84,269.79,271.71,254852.0
2016-09-08 12:00:00,271.71,271.84,269.93,269.98,133218.0,271.71,271.84,269.93,269.98,133218.0
2016-09-08 12:30:00,269.98,269.98,269.2,269.54,192201.0,269.98,269.98,269.2,269.54,192201.0
2016-09-08 13:00:00,269.51,269.62,267.92,268.0,207183.0,269.51,269.62,267.92,268.0,207183.0
2016-09-08 13:30:00,268.0,268.62,267.38,268.62,306635.0,268.0,268.62,267.38,268.62,306635.0
2016-09-08 14:00:00,268.62,268.9,267.48,268.29,200456.0,268.62,268.9,267.48,268.29,200456.0
2016-09-08 14:30:00,268.27,269.05,268.04,268.94,230513.0,268.27,269.05,268.04,268.94,230513.0
2016-09-08 15:00:00,268.88,269.06,268.42,268.63,186228.0,268.88,269.06,268.42,268.63,186228.0
2016-09-08 15:30:00,268.62,268.9,268.31,268.65,481275.0,268.62,268.9,268.31,268.65,481275.0
2016-09-09 09:30:00,266.36,267.49,265.05,266.3,199834.0,266.36,267.49,265.05,266.3,199834.0
2016-09-09 10:00:00,266.29,266.93,265.8,266.72,182199.0,266.29,266.93,265.8,266.72,182199.0
2016-09-09 10:30:00,266.56,266.57,265.01,266.05,99815.0,266.56,266.57,265.01,266.05,99815.0
2016-09-09 11:00:00,266.05,266.92,265.35,266.82,111934.0,266.05,266.92,265.35,266.82,111934.0
2016-09-09 11:30:00,266.82,266.96,266.0,266.29,96006.0,266.82,266.96,266.0,266.29,96006.0
2016-09-09 12:00:00,266.4,266.92,266.22,266.47,133980.0,266.4,266.92,266.22,266.47,133980.0
2016-09-09 12:30:00,266.45,266.53,265.95,266.33,109629.0,266.45,266.53,265.95,266.33,109629.0
2016-09-09 13:00:00,266.35,266.44,265.16,265.73,122824.0,266.35,266.44,265.16,265.73,122824.0
2016-09-09 13:30:00,265.73,266.01,265.46,266.0,207270.0,265.73,266.01,265.46,266.0,207270.0
2016-09-09 14:00:00,265.99,266.05,264.94,265.4,161083.0,265.99,266.05,264.94,265.4,161083.0
2016-09-09 14:30:00,265.36,266.27,265.27,266.08,142313.0,265.36,266.27,265.27,266.08,142313.0
2016-09-09 15:00:00,266.17,266.17,264.99,265.33,171738.0,266.17,266.17,264.99,265.33,171738.0
2016-09-09 15:30:00,265.38,265.47,264.14,264.14,488233.0,265.38,265.47,264.14,264.14,488233.0
2016-09-12 09:30:00,263.76,266.85,263.27,264.94,320591.0,263.76,266.85,263.27,264.94,320591.0
2016-09-12 10:00:00,264.96,266.93,264.96,266.89,219668.0,264.96,266.93,264.96,266.89,219668.0
2016-09-12 10:30:00,266.94,268.5,266.75,268.44,129632.0,266.94,268.5,266.75,268.44,129632.0
2016-09-12 11:00:00,268.54,268.9,267.1,267.25,179873.0,268.54,268.9,267.1,267.25,179873.0
2016-09-12 11:30:00,267.12,268.87,266.92,268.36,124979.0,267.12,268.87,266.92,268.36,124979.0
2016-09-12 12:00:00,268.35,268.36,267.45,268.12,57383.0,268.35,268.36,267.45,268.12,57383.0
2016-09-12 12:30:00,268.26,268.66,268.13,268.32,76975.0,268.26,268.66,268.13,268.32,76975.0
2016-09-12 13:00:00,268.33,268.52,267.39,267.4,89371.0,268.33,268.52,267.39,267.4,89371.0
2016-09-12 13:30:00,267.46,268.6,267.2,268.58,98865.0,267.46,268.6,267.2,268.58,98865.0
2016-09-12 14:00:00,268.5,268.86,268.29,268.49,119844.0,268.5,268.86,268.29,268.49,119844.0
2016-09-12 14:30:00,268.49,269.03,268.24,268.4,76653.0,268.49,269.03,268.24,268.4,76653.0
2016-09-12 15:00:00,268.43,269.37,268.3,268.97,122499.0,268.43,269.37,268.3,268.97,122499.0
2016-09-12 15:30:00,269.05,269.7,268.66,269.32,265841.0,269.05,269.7,268.66,269.32,265841.0
2016-09-13 09:30:00,266.81,268.46,265.7,266.82,120827.0,266.81,268.46,265.7,266.82,120827.0
2016-09-13 10:00:00,267.02,267.34,265.3,265.5,86475.0,267.02,267.34,265.3,265.5,86475.0
2016-09-13 10:30:00,265.43,265.66,264.23,264.44,66168.0,265.43,265.66,264.23,264.44,66168.0
2016-09-13 11:00:00,264.49,265.35,263.89,264.77,92773.0,264.49,265.35,263.89,264.77,92773.0
2016-09-13 11:30:00,264.76,265.38,264.51,265.08,56571.0,264.76,265.38,264.51,265.08,56571.0
2016-09-13 12:00:00,265.08,266.03,264.61,264.61,88360.0,265.08,266.03,264.61,264.61,88360.0
2016-09-13 12:30:00,264.71,265.08,264.35,264.84,66803.0,264.71,265.08,264.35,264.84,66803.0
2016-09-13 13:00:00,264.87,266.22,264.4,265.86,36728.0,264.87,266.22,264.4,265.86,36728.0
2016-09-13 13:30:00,265.99,266.44,264.12,264.46,57192.0,265.99,266.44,264.12,264.46,57192.0
2016-09-13 14:00:00,264.35,264.35,262.9,262.96,113480.0,264.35,264.35,262.9,262.96,113480.0
2016-09-13 14:30:00,262.96,263.52,262.57,263.18,244456.0,262.96,263.52,262.57,263.18,244456.0
2016-09-13 15:00:00,263.18,265.15,263.02,265.05,167537.0,263.18,265.15,263.02,265.05,167537.0
2016-09-13 15:30:00,265.05,265.56,264.31,264.98,214653.0,265.05,265.56,264.31,264.98,214653.0
2016-09-14 09:30:00,262.11,265.61,262.11,265.48,65033.0,262.11,265.61,262.11,265.48,65033.0
2016-09-14 10:00:00,265.28,266.64,265.06,266.43,64362.0,265.28,266.64,265.06,266.43,64362.0
2016-09-14 10:30:00,266.38,266.73,265.76,266.56,64245.0,266.38,266.73,265.76,266.56,64245.0
2016-09-14 11:00:00,266.51,267.74,266.45,267.6,65867.0,266.51,267.74,266.45,267.6,65867.0
2016-09-14 11:30:00,267.33,267.91,266.95,267.68,45099.0,267.33,267.91,266.95,267.68,45099.0
2016-09-14 12:00:00,267.66,267.87,266.89,267.12,36565.0,267.66,267.87,266.89,267.12,36565.0
2016-09-14 12:30:00,267.07,267.24,266.22,266.47,53324.0,267.07,267.24,266.22,266.47,53324.0
2016-09-14 13:00:00,266.4,266.75,266.24,266.5,39873.0,266.4,266.75,266.24,266.5,39873.0
2016-09-14 13:30:00,266.42,266.75,266.07,266.15,68408.0,266.42,266.75,266.07,266.15,68408.0
2016-09-14 14:00:00,266.27,266.48,265.18,265.99,74934.0,266.27,266.48,265.18,265.99,74934.0
2016-09-14 14:30:00,265.97,266.22,265.55,266.06,44869.0,265.97,266.22,265.55,266.06,44869.0
2016-09-14 15:00:00,266.06,266.06,265.33,265.47,91625.0,266.06,266.06,265.33,265.47,91625.0
2016-09-14 15:30:00,265.57,266.76,265.51,266.69,198653.0,265.57,266.76,265.51,266.69,198653.0
2016-09-15 09:30:00,265.93,266.37,264.76,266.2,62353.0,265.93,266.37,264.76,266.2,62353.0
2016-09-15 10:00:00,265.95,267.15,265.39,266.54,58692.0,265.95,267.15,265.39,266.54,58692.0
2016-09-15 10:30:00,266.53,267.41,265.92,267.41,50161.0,266.53,267.41,265.92,267.41,50161.0
2016-09-15 11:00:00,267.29,267.95,266.94,267.68,74733.0,267.29,267.95,266.94,267.68,74733.0
2016-09-15 11:30:00,267.8,268.83,267.68,267.93,130701.0,267.8,268.83,267.68,267.93,130701.0
2016-09-15 12:00:00,267.96,267.96,266.52,266.79,86494.0,267.96,267.96,266.52,266.79,86494.0
2016-09-15 12:30:00,266.88,266.94,265.92,266.05,77451.0,266.88,266.94,265.92,266.05,77451.0
2016-09-15 13:00:00,266.06,266.49,265.83,266.03,67566.0,266.06,266.49,265.83,266.03,67566.0
2016-09-15 13:30:00,266.04,267.93,265.98,267.06,158848.0,266.04,267.93,265.98,267.06,158848.0
2016-09-15 14:00:00,267.18,267.38,266.74,266.97,108246.0,267.18,267.38,266.74,266.97,108246.0
2016-09-15 14:30:00,266.95,267.06,266.36,266.44,76530.0,266.95,267.06,266.36,266.44,76530.0
2016-09-15 15:00:00,266.44,266.71,265.64,265.98,148615.0,266.44,266.71,265.64,265.98,148615.0
2016-09-15 15:30:00,266.06,266.78,265.87,266.27,234071.0,266.06,266.78,265.87,266.27,234071.0
2016-09-16 09:30:00,266.22,266.79,264.16,265.53,417632.0,266.22,266.79,264.16,265.53,417632.0
2016-09-16 10:00:00,265.57,265.75,264.29,264.85,62459.0,265.57,265.75,264.29,264.85,62459.0
2016-09-16 10:30:00,264.78,265.76,264.42,265.58,50939.0,264.78,265.76,264.42,265.58,50939.0
2016-09-16 11:00:00,265.44,266.15,265.39,265.89,56197.0,265.44,266.15,265.39,265.89,56197.0
2016-09-16 11:30:00,265.85,266.37,265.77,266.11,44250.0,265.85,266.37,265.77,266.11,44250.0
2016-09-16 12:00:00,266.19,266.87,266.09,266.68,24405.0,266.19,266.87,266.09,266.68,24405.0
2016-09-16 12:30:00,266.72,266.8,265.55,265.55,22272.0,266.72,266.8,265.55,265.55,22272.0
2016-09-16 13:00:00,265.56,265.76,264.77,264.8,52431.0,265.56,265.76,264.77,264.8,52431.0
2016-09-16 13:30:00,264.76,264.98,264.35,264.76,105673.0,264.76,264.98,264.35,264.76,105673.0
2016-09-16 14:00:00,264.74,265.08,264.49,264.7,56536.0,264.74,265.08,264.49,264.7,56536.0
2016-09-16 14:30:00,264.67,265.25,264.53,264.54,60860.0,264.67,265.25,264.53,264.54,60860.0
2016-09-16 15:00:00,264.61,265.11,264.44,264.69,83546.0,264.61,265.11,264.44,264.69,83546.0
2016-09-16 15:30:00,264.75,265.94,264.58,265.93,530631.0,264.75,265.94,264.58,265.93,530631.0
2016-09-19 09:30:00,266.38,268.09,265.6,267.15,134695.0,266.38,268.09,265.6,267.15,134695.0
2016-09-19 10:00:00,266.93,267.42,266.61,266.87,87322.0,266.93,267.42,266.61,266.87,87322.0
2016-09-19 10:30:00,266.75,267.09,265.73,266.08,73903.0,266.75,267.09,265.73,266.08,73903.0
2016-09-19 11:00:00,266.12,267.25,265.81,267.08,121648.0,266.12,267.25,265.81,267.08,121648.0
2016-09-19 11:30:00,267.1,267.41,266.37,266.6,73339.0,267.1,267.41,266.37,266.6,73339.0
2016-09-19 12:00:00,266.58,266.63,265.06,265.06,117189.0,266.58,266.63,265.06,265.06,117189.0
2016-09-19 12:30:00,265.06,265.61,264.31,264.59,165344.0,265.06,265.61,264.31,264.59,165344.0
2016-09-19 13:00:00,264.48,264.82,264.43,264.68,96854.0,264.48,264.82,264.43,264.68,96854.0
2016-09-19 13:30:00,264.7,264.7,263.33,264.0,72832.0,264.7,264.7,263.33,264.0,72832.0
2016-09-19 14:00:00,264.03,264.25,263.65,263.91,57950.0,264.03,264.25,263.65,263.91,57950.0
2016-09-19 14:30:00,263.83,263.99,263.36,263.64,75023.0,263.83,263.99,263.36,263.64,75023.0
2016-09-19 15:00:00,263.67,263.96,263.29,263.37,122602.0,263.67,263.96,263.29,263.37,122602.0
2016-09-19 15:30:00,263.32,263.87,262.7,262.95,388179.0,263.32,263.87,262.7,262.95,388179.0
2016-09-20 09:30:00,264.21,264.6,261.68,263.76,126819.0,264.21,264.6,261.68,263.76,126819.0
2016-09-20 10:00:00,263.81,264.5,263.44,263.91,93541.0,263.81,264.5,263.44,263.91,93541.0
2016-09-20 10:30:00,263.84,263.87,262.92,263.09,55427.0,263.84,263.87,262.92,263.09,55427.0
2016-09-20 11:00:00,263.02,263.37,262.68,263.2,91365.0,263.02,263.37,262.68,263.2,91365.0
2016-09-20 11:30:00,263.2,263.3,262.12,262.12,48712.0,263.2,263.3,262.12,262.12,48712.0
2016-09-20 12:00:00,262.09,263.38,261.92,263.27,64733.0,262.09,263.38,261.92,263.27,64733.0
2016-09-20 12:30:00,263.21,264.1,263.17,263.47,131669.0,263.21,264.1,263.17,263.47,131669.0
2016-09-20 13:00:00,263.49,264.1,263.11,263.79,122489.0,263.49,264.1,263.11,263.79,122489.0
2016-09-20 13:30:00,263.79,265.16,263.77,264.99,111584.0,263.79,265.16,263.77,264.99,111584.0
2016-09-20 14:00:00,265.03,265.95,265.03,265.55,103069.0,265.03,265.95,265.03,265.55,103069.0
2016-09-20 14:30:00,265.45,265.75,264.79,265.42,67967.0,265.45,265.75,264.79,265.42,67967.0
2016-09-20 15:00:00,265.37,266.0,264.9,264.96,92461.0,265.37,266.0,264.9,264.96,92461.0
2016-09-20 15:30:00,264.92,265.28,264.58,264.58,326873.0,264.92,265.28,264.58,264.58,326873.0
2016-09-21 09:30:00,266.0,271.05,266.0,270.58,232773.0,266.0,271.05,266.0,270.58,232773.0
2016-09-21 10:00:00,270.5,270.84,269.22,269.55,136007.0,270.5,270.84,269.22,269.55,136007.0
2016-09-21 10:30:00,269.62,269.67,268.78,269.51,90186.0,269.62,269.67,268.78,269.51,90186.0
2016-09-21 11:00:00,269.52,270.52,269.43,270.43,104427.0,269.52,270.52,269.43,270.43,104427.0
2016-09-21 11:30:00,270.41,270.77,270.01,270.55,80862.0,270.41,270.77,270.01,270.55,80862.0
2016-09-21 12:00:00,270.55,271.26,270.55,271.2,112315.0,270.55,271.26,270.55,271.2,112315.0
2016-09-21 12:30:00,271.23,272.12,270.77,271.86,72512.0,271.23,272.12,270.77,271.86,72512.0
2016-09-21 13:00:00,271.89,272.03,270.92,271.09,38554.0,271.89,272.03,270.92,271.09,38554.0
2016-09-21 13:30:00,271.11,271.77,271.07,271.22,65591.0,271.11,271.77,271.07,271.22,65591.0
2016-09-21 14:00:00,271.22,273.75,270.9,272.26,137086.0,271.22,273.75,270.9,272.26,137086.0
2016-09-21 14:30:00,272.45,272.94,271.73,272.9,83990.0,272.45,272.94,271.73,272.9,83990.0
2016-09-21 15:00:00,272.88,273.66,272.43,273.43,98677.0,272.88,273.66,272.43,273.43,98677.0
2016-09-21 15:30:00,273.51,274.78,273.51,274.21,365948.0,273.51,274.78,273.51,274.21,365948.0
2016-09-22 09:30:00,276.0,277.0,273.51,273.99,152625.0,276.0,277.0,273.51,273.99,152625.0
2016-09-22 10:00:00,274.15,275.89,273.82,275.3,118800.0,274.15,275.89,273.82,275.3,118800.0
2016-09-22 10:30:00,275.3,275.62,274.75,274.86,108098.0,275.3,275.62,274.75,274.86,108098.0
2016-09-22 11:00:00,274.86,274.94,274.56,274.69,86994.0,274.86,274.94,274.56,274.69,86994.0
2016-09-22 11:30:00,274.69,275.91,274.46,275.91,52538.0,274.69,275.91,274.46,275.91,52538.0
2016-09-22 12:00:00,275.83,276.59,275.58,276.32,64168.0,275.83,276.59,275.58,276.32,64168.0
2016-09-22 12:30:00,276.27,276.85,276.17,276.57,32741.0,276.27,276.85,276.17,276.57,32741.0
2016-09-22 13:00:00,276.64,277.44,276.64,276.96,63298.0,276.64,277.44,276.64,276.96,63298.0
2016-09-22 13:30:00,277.01,277.62,276.95,277.16,41829.0,277.01,277.62,276.95,277.16,41829.0
2016-09-22 14:00:00,277.14,277.3,276.45,276.75,40978.0,277.14,277.3,276.45,276.75,40978.0
2016-09-22 14:30:00,276.75,277.09,276.25,277.06,49410.0,276.75,277.09,276.25,277.06,49410.0
2016-09-22 15:00:00,277.0,277.43,276.75,276.95,64360.0,277.0,277.43,276.75,276.95,64360.0
2016-09-22 15:30:00,276.94,277.54,276.7,276.73,161724.0,276.94,277.54,276.7,276.73,161724.0
2016-09-23 09:30:00,275.68,276.88,274.89,275.25,64238.0,275.68,276.88,274.89,275.25,64238.0
2016-09-23 10:00:00,275.17,276.11,275.17,276.06,28953.0,275.17,276.11,275.17,276.06,28953.0
2016-09-23 10:30:00,276.04,276.28,275.52,275.67,31804.0,276.04,276.28,275.52,275.67,31804.0
2016-09-23 11:00:00,275.58,276.0,275.25,275.93,32270.0,275.58,276.0,275.25,275.93,32270.0
2016-09-23 11:30:00,275.94,276.0,275.59,275.64,28511.0,275.94,276.0,275.59,275.64,28511.0
2016-09-23 12:00:00,275.55,276.19,275.5,276.12,28812.0,275.55,276.19,275.5,276.12,28812.0
2016-09-23 12:30:00,276.11,276.32,275.72,275.73,10925.0,276.11,276.32,275.72,275.73,10925.0
2016-09-23 13:00:00,275.72,275.75,275.0,275.21,29120.0,275.72,275.75,275.0,275.21,29120.0
2016-09-23 13:30:00,275.29,275.76,275.28,275.63,43476.0,275.29,275.76,275.28,275.63,43476.0
2016-09-23 14:00:00,275.56,276.41,275.54,276.32,31480.0,275.56,276.41,275.54,276.32,31480.0
2016-09-23 14:30:00,276.31,276.45,275.73,276.25,26064.0,276.31,276.45,275.73,276.25,26064.0
2016-09-23 15:00:00,276.16,276.78,276.15,276.74,40533.0,276.16,276.78,276.15,276.74,40533.0
2016-09-23 15:30:00,276.75,276.95,276.07,276.08,105835.0,276.75,276.95,276.07,276.08,105835.0
2016-09-26 09:30:00,275.02,275.63,274.0,274.54,76269.0,275.02,275.63,274.0,274.54,76269.0
2016-09-26 10:00:00,274.84,274.98,273.5,274.0,88578.0,274.84,274.98,273.5,274.0,88578.0
2016-09-26 10:30:00,274.0,274.22,273.11,273.26,66281.0,274.0,274.22,273.11,273.26,66281.0
2016-09-26 11:00:00,273.34,274.06,273.21,273.23,37027.0,273.34,274.06,273.21,273.23,37027.0
2016-09-26 11:30:00,273.31,273.69,272.85,273.14,53025.0,273.31,273.69,272.85,273.14,53025.0
2016-09-26 12:00:00,273.13,273.53,272.99,273.2,94778.0,273.13,273.53,272.99,273.2,94778.0
2016-09-26 12:30:00,273.2,273.9,272.64,273.67,160098.0,273.2,273.9,272.64,273.67,160098.0
2016-09-26 13:00:00,273.66,273.7,272.93,273.07,31997.0,273.66,273.7,272.93,273.07,31997.0
2016-09-26 13:30:00,272.95,273.14,272.49,273.1,36476.0,272.95,273.14,272.49,273.1,36476.0
2016-09-26 14:00:00,273.1,273.78,272.7,273.78,49712.0,273.1,273.78,272.7,273.78,49712.0
2016-09-26 14:30:00,273.81,274.09,273.44,273.67,60569.0,273.81,274.09,273.44,273.67,60569.0
2016-09-26 15:00:00,273.68,274.04,273.6,273.95,46370.0,273.68,274.04,273.6,273.95,46370.0
2016-09-26 15:30:00,273.96,274.25,273.61,273.82,111907.0,273.96,274.25,273.61,273.82,111907.0
2016-09-27 09:30:00,273.33,274.7,271.31,274.37,68736.0,273.33,274.7,271.31,274.37,68736.0
2016-09-27 10:00:00,274.33,275.91,274.0,275.81,102183.0,274.33,275.91,274.0,275.81,102183.0
2016-09-27 10:30:00,275.68,275.98,275.03,275.03,32321.0,275.68,275.98,275.03,275.03,32321.0
2016-09-27 11:00:00,275.19,275.84,275.0,275.78,56518.0,275.19,275.84,275.0,275.78,56518.0
2016-09-27 11:30:00,275.75,276.62,275.75,276.23,36861.0,275.75,276.62,275.75,276.23,36861.0
2016-09-27 12:00:00,276.17,277.68,276.12,277.51,85169.0,276.17,277.68,276.12,277.51,85169.0
2016-09-27 12:30:00,277.66,277.77,276.41,276.41,57600.0,277.66,277.77,276.41,276.41,57600.0
2016-09-27 13:00:00,276.4,276.58,276.03,276.45,31805.0,276.4,276.58,276.03,276.45,31805.0
2016-09-27 13:30:00,276.52,277.25,276.52,276.83,44642.0,276.52,277.25,276.52,276.83,44642.0
2016-09-27 14:00:00,276.92,277.24,276.29,276.4,38135.0,276.92,277.24,276.29,276.4,38135.0
2016-09-27 14:30:00,276.38,276.78,276.0,276.01,30660.0,276.38,276.78,276.0,276.01,30660.0
2016-09-27 15:00:00,276.01,276.36,275.53,275.57,46890.0,276.01,276.36,275.53,275.57,46890.0
2016-09-27 15:30:00,275.57,275.99,275.13,275.4,178200.0,275.57,275.99,275.13,275.4,178200.0
2016-09-28 09:30:00,275.4,276.21,273.71,275.18,45393.0,275.4,276.21,273.71,275.18,45393.0
2016-09-28 10:00:00,275.25,275.25,274.6,274.93,52394.0,275.25,275.25,274.6,274.93,52394.0
2016-09-28 10:30:00,274.92,275.07,274.33,274.59,23900.0,274.92,275.07,274.33,274.59,23900.0
2016-09-28 11:00:00,274.65,274.75,273.66,274.0,70406.0,274.65,274.75,273.66,274.0,70406.0
2016-09-28 11:30:00,273.93,274.78,273.93,274.42,27884.0,273.93,274.78,273.93,274.42,27884.0
2016-09-28 12:00:00,274.37,274.82,274.05,274.49,91471.0,274.37,274.82,274.05,274.49,91471.0
2016-09-28 12:30:00,274.51,275.18,274.02,275.01,83908.0,274.51,275.18,274.02,275.01,83908.0
2016-09-28 13:00:00,274.98,275.63,274.43,275.5,49874.0,274.98,275.63,274.43,275.5,49874.0
2016-09-28 13:30:00,275.54,275.96,275.27,275.39,38949.0,275.54,275.96,275.27,275.39,38949.0
2016-09-28 14:00:00,275.37,276.13,275.36,275.55,66375.0,275.37,276.13,275.36,275.55,66375.0
2016-09-28 14:30:00,275.55,276.09,275.55,275.76,41703.0,275.55,276.09,275.55,275.76,41703.0
2016-09-28 15:00:00,275.76,275.83,274.79,274.88,90096.0,275.76,275.83,274.79,274.88,90096.0
2016-09-28 15:30:00,274.89,276.61,274.89,276.58,142209.0,274.89,276.61,274.89,276.58,142209.0
2016-09-29 09:30:00,275.26,276.11,274.24,274.71,47940.0,275.26,276.11,274.24,274.71,47940.0
2016-09-29 10:00:00,274.84,275.13,272.98,273.11,64720.0,274.84,275.13,272.98,273.11,64720.0
2016-09-29 10:30:00,273.07,273.23,272.8,272.95,60707.0,273.07,273.23,272.8,272.95,60707.0
2016-09-29 11:00:00,272.96,273.28,272.54,272.67,44101.0,272.96,273.28,272.54,272.67,44101.0
2016-09-29 11:30:00,272.64,272.68,272.21,272.22,60486.0,272.64,272.68,272.21,272.22,60486.0
2016-09-29 12:00:00,272.16,272.46,271.95,272.11,49588.0,272.16,272.46,271.95,272.11,49588.0
2016-09-29 12:30:00,272.08,272.1,269.53,269.74,84794.0,272.08,272.1,269.53,269.74,84794.0
2016-09-29 13:00:00,269.71,271.74,269.14,270.98,101981.0,269.71,271.74,269.14,270.98,101981.0
2016-09-29 13:30:00,270.96,270.96,269.35,269.7,75142.0,270.96,270.96,269.35,269.7,75142.0
2016-09-29 14:00:00,269.75,271.94,269.66,271.81,76677.0,269.75,271.94,269.66,271.81,76677.0
2016-09-29 14:30:00,271.82,272.27,271.59,271.73,41265.0,271.82,272.27,271.59,271.73,41265.0
2016-09-29 15:00:00,271.72,272.89,271.61,272.89,106341.0,271.72,272.89,271.61,272.89,106341.0
2016-09-29 15:30:00,272.95,273.29,271.42,271.82,247830.0,272.95,273.29,271.42,271.82,247830.0
2016-09-30 09:30:00,268.9,272.41,268.9,270.19,115150.0,268.9,272.41,268.9,270.19,115150.0
2016-09-30 10:00:00,270.15,271.2,269.39,269.79,91221.0,270.15,271.2,269.39,269.79,91221.0
2016-09-30 10:30:00,269.68,270.41,269.5,270.16,113804.0,269.68,270.41,269.5,270.16,113804.0
2016-09-30 11:00:00,270.25,271.34,270.15,270.94,79668.0,270.25,271.34,270.15,270.94,79668.0
2016-09-30 11:30:00,270.92,271.25,270.22,270.45,44917.0,270.92,271.25,270.22,270.45,44917.0
2016-09-30 12:00:00,270.44,271.69,270.44,271.5,55158.0,270.44,271.69,270.44,271.5,55158.0
2016-09-30 12:30:00,271.41,271.9,271.12,271.69,48657.0,271.41,271.9,271.12,271.69,48657.0
2016-09-30 13:00:00,271.73,271.8,270.89,270.98,29979.0,271.73,271.8,270.89,270.98,29979.0
2016-09-30 13:30:00,270.98,271.88,270.92,271.43,40185.0,270.98,271.88,270.92,271.43,40185.0
2016-09-30 14:00:00,271.52,271.79,271.16,271.22,37011.0,271.52,271.79,271.16,271.22,37011.0
2016-09-30 14:30:00,271.24,271.25,270.39,270.46,46477.0,271.24,271.25,270.39,270.46,46477.0
2016-09-30 15:00:00,270.46,270.76,270.28,270.54,116241.0,270.46,270.76,270.28,270.54,116241.0
2016-09-30 15:30:00,270.52,270.86,269.85,269.94,233219.0,270.52,270.86,269.85,269.94,233219.0
2016-10-03 09:30:00,269.68,270.99,266.05,266.1,118575.0,269.68,270.99,266.05,266.1,118575.0
2016-10-03 10:00:00,266.23,267.22,266.11,266.48,136855.0,266.23,267.22,266.11,266.48,136855.0
2016-10-03 10:30:00,266.52,266.95,266.26,266.35,109941.0,266.52,266.95,266.26,266.35,109941.0
2016-10-03 11:00:00,266.34,266.78,266.18,266.39,85395.0,266.34,266.78,266.18,266.39,85395.0
2016-10-03 11:30:00,266.44,267.15,266.31,266.78,75813.0,266.44,267.15,266.31,266.78,75813.0
2016-10-03 12:00:00,266.7,266.7,266.14,266.32,61549.0,266.7,266.7,266.14,266.32,61549.0
2016-10-03 12:30:00,266.31,267.71,266.17,267.71,54100.0,266.31,267.71,266.17,267.71,54100.0
2016-10-03 13:00:00,267.72,268.01,266.87,267.88,68524.0,267.72,268.01,266.87,267.88,68524.0
2016-10-03 13:30:00,267.83,268.08,267.53,267.87,50668.0,267.83,268.08,267.53,267.87,50668.0
2016-10-03 14:00:00,267.81,268.28,267.6,267.69,89072.0,267.81,268.28,267.6,267.69,89072.0
2016-10-03 14:30:00,267.74,268.14,267.23,267.55,64112.0,267.74,268.14,267.23,267.55,64112.0
2016-10-03 15:00:00,267.55,267.67,267.06,267.35,101872.0,267.55,267.67,267.06,267.35,101872.0
2016-10-03 15:30:00,267.32,268.52,267.3,268.16,176065.0,267.32,268.52,267.3,268.16,176065.0
2016-10-04 09:30:00,267.38,269.55,267.29,268.72,108098.0,267.38,269.55,267.29,268.72,108098.0
2016-10-04 10:00:00,268.73,269.19,268.4,268.99,124059.0,268.73,269.19,268.4,268.99,124059.0
2016-10-04 10:30:00,268.97,269.56,268.59,268.69,64309.0,268.97,269.56,268.59,268.69,64309.0
2016-10-04 11:00:00,268.69,268.8,267.84,267.9,68072.0,268.69,268.8,267.84,267.9,68072.0
2016-10-04 11:30:00,267.86,268.36,266.94,267.21,49988.0,267.86,268.36,266.94,267.21,49988.0
2016-10-04 12:00:00,267.19,267.62,266.5,267.62,58236.0,267.19,267.62,266.5,267.62,58236.0
2016-10-04 12:30:00,267.5,268.15,267.44,268.0,37983.0,267.5,268.15,267.44,268.0,37983.0
2016-10-04 13:00:00,267.96,268.08,266.88,266.88,59080.0,267.96,268.08,266.88,266.88,59080.0
2016-10-04 13:30:00,266.78,267.53,266.78,267.12,25954.0,266.78,267.53,266.78,267.12,25954.0
2016-10-04 14:00:00,267.17,267.8,266.85,266.85,56590.0,267.17,267.8,266.85,266.85,56590.0
2016-10-04 14:30:00,266.88,267.09,266.28,266.28,67405.0,266.88,267.09,266.28,266.28,67405.0
2016-10-04 15:00:00,266.28,267.25,265.93,267.25,162782.0,266.28,267.25,265.93,267.25,162782.0
2016-10-04 15:30:00,267.19,268.17,267.05,267.42,153111.0,267.19,268.17,267.05,267.42,153111.0
2016-10-05 09:30:00,268.73,269.3,267.82,267.94,60582.0,268.73,269.3,267.82,267.94,60582.0
2016-10-05 10:00:00,267.94,268.06,266.93,267.28,62094.0,267.94,268.06,266.93,267.28,62094.0
2016-10-05 10:30:00,267.16,267.24,266.19,267.24,51260.0,267.16,267.24,266.19,267.24,51260.0
2016-10-05 11:00:00,267.14,267.63,266.84,267.63,30694.0,267.14,267.63,266.84,267.63,30694.0
2016-10-05 11:30:00,267.66,268.3,267.49,267.68,49675.0,267.66,268.3,267.49,267.68,49675.0
2016-10-05 12:00:00,267.75,268.48,267.66,268.17,37912.0,267.75,268.48,267.66,268.17,37912.0
2016-10-05 12:30:00,268.16,268.51,268.02,268.2,31237.0,268.16,268.51,268.02,268.2,31237.0
2016-10-05 13:00:00,268.23,268.42,267.7,267.99,36856.0,268.23,268.42,267.7,267.99,36856.0
2016-10-05 13:30:00,268.01,268.01,267.61,267.65,45476.0,268.01,268.01,267.61,267.65,45476.0
2016-10-05 14:00:00,267.66,267.91,267.36,267.56,36496.0,267.66,267.91,267.36,267.56,36496.0
2016-10-05 14:30:00,267.61,267.71,267.2,267.48,37832.0,267.61,267.71,267.2,267.48,37832.0
2016-10-05 15:00:00,267.46,267.71,266.84,266.97,60039.0,267.46,267.71,266.84,266.97,60039.0
2016-10-05 15:30:00,266.96,267.2,266.81,267.03,152047.0,266.96,267.2,266.81,267.03,152047.0
2016-10-06 09:30:00,267.0,267.97,266.36,267.0,135622.0,267.0,267.97,266.36,267.0,135622.0
2016-10-06 10:00:00,267.13,267.74,266.98,267.14,41028.0,267.13,267.74,266.98,267.14,41028.0
2016-10-06 10:30:00,267.03,267.24,266.83,267.0,52329.0,267.03,267.24,266.83,267.0,52329.0
2016-10-06 11:00:00,267.0,267.34,266.52,267.31,58889.0,267.0,267.34,266.52,267.31,58889.0
2016-10-06 11:30:00,267.4,269.15,267.35,269.14,54288.0,267.4,269.15,267.35,269.14,54288.0
2016-10-06 12:00:00,269.15,269.46,268.98,269.36,84279.0,269.15,269.46,268.98,269.36,84279.0
2016-10-06 12:30:00,269.33,269.42,268.99,269.07,23988.0,269.33,269.42,268.99,269.07,23988.0
2016-10-06 13:00:00,268.98,269.01,268.12,268.23,27826.0,268.98,269.01,268.12,268.23,27826.0
2016-10-06 13:30:00,268.21,268.35,267.6,267.72,16956.0,268.21,268.35,267.6,267.72,16956.0
2016-10-06 14:00:00,267.72,267.84,267.34,267.51,23077.0,267.72,267.84,267.34,267.51,23077.0
2016-10-06 14:30:00,267.52,268.06,267.49,268.01,22238.0,267.52,268.06,267.49,268.01,22238.0
2016-10-06 15:00:00,268.02,268.36,267.97,268.32,64079.0,268.02,268.36,267.97,268.32,64079.0
2016-10-06 15:30:00,268.3,268.57,267.98,268.18,90621.0,268.3,268.57,267.98,268.18,90621.0
2016-10-07 09:30:00,269.04,269.04,267.5,268.17,302102.0,269.04,269.04,267.5,268.17,302102.0
2016-10-07 10:00:00,268.1,268.49,267.67,268.07,101926.0,268.1,268.49,267.67,268.07,101926.0
2016-10-07 10:30:00,268.17,268.54,267.63,267.7,106723.0,268.17,268.54,267.63,267.7,106723.0
2016-10-07 11:00:00,267.81,268.25,267.74,268.05,86185.0,267.81,268.25,267.74,268.05,86185.0
2016-10-07 11:30:00,268.0,268.12,267.09,267.5,58888.0,268.0,268.12,267.09,267.5,58888.0
2016-10-07 12:00:00,267.56,268.13,267.39,267.61,34386.0,267.56,268.13,267.39,267.61,34386.0
2016-10-07 12:30:00,267.6,267.97,267.39,267.65,21916.0,267.6,267.97,267.39,267.65,21916.0
2016-10-07 13:00:00,267.63,268.09,267.33,268.0,21072.0,267.63,268.09,267.33,268.0,21072.0
2016-10-07 13:30:00,268.0,268.16,267.59,267.75,40022.0,268.0,268.16,267.59,267.75,40022.0
2016-10-07 14:00:00,267.75,268.48,267.7,268.12,55950.0,267.75,268.48,267.7,268.12,55950.0
2016-10-07 14:30:00,268.21,268.21,267.61,268.15,58260.0,268.21,268.21,267.61,268.15,58260.0
2016-10-07 15:00:00,268.11,268.55,267.85,268.48,31690.0,268.11,268.55,267.85,268.48,31690.0
2016-10-07 15:30:00,268.54,268.57,266.92,266.97,181759.0,268.54,268.57,266.92,266.97,181759.0
2016-10-10 09:30:00,268.3,268.4,266.62,267.5,144210.0,268.3,268.4,266.62,267.5,144210.0
2016-10-10 10:00:00,267.51,267.98,266.89,267.05,128764.0,267.51,267.98,266.89,267.05,128764.0
2016-10-10 10:30:00,267.06,267.56,266.24,267.52,83763.0,267.06,267.56,266.24,267.52,83763.0
2016-10-10 11:00:00,267.52,268.49,267.21,268.28,113515.0,267.52,268.49,267.21,268.28,113515.0
2016-10-10 11:30:00,268.38,268.7,267.99,268.2,51554.0,268.38,268.7,267.99,268.2,51554.0
2016-10-10 12:00:00,268.23,268.37,267.76,267.9,111423.0,268.23,268.37,267.76,267.9,111423.0
2016-10-10 12:30:00,267.9,268.29,267.44,268.24,167056.0,267.9,268.29,267.44,268.24,167056.0
2016-10-10 13:00:00,268.2,268.45,267.99,268.16,86573.0,268.2,268.45,267.99,268.16,86573.0
2016-10-10 13:30:00,268.1,268.34,267.83,268.09,199252.0,268.1,268.34,267.83,268.09,199252.0
2016-10-10 14:00:00,268.01,268.4,267.94,268.09,81367.0,268.01,268.4,267.94,268.09,81367.0
2016-10-10 14:30:00,268.04,268.19,267.86,268.13,82356.0,268.04,268.19,267.86,268.13,82356.0
2016-10-10 15:00:00,268.13,268.85,267.88,268.0,78014.0,268.13,268.85,267.88,268.0,78014.0
2016-10-10 15:30:00,268.0,268.25,267.64,267.87,220136.0,268.0,268.25,267.64,267.87,220136.0
2016-10-11 09:30:00,262.32,263.82,261.37,262.84,447817.0,262.32,263.82,261.37,262.84,447817.0
2016-10-11 10:00:00,262.92,263.0,259.92,260.31,263002.0,262.92,263.0,259.92,260.31,263002.0
2016-10-11 10:30:00,260.2,260.95,259.88,260.45,212922.0,260.2,260.95,259.88,260.45,212922.0
2016-10-11 11:00:00,260.43,260.61,259.7,260.19,211299.0,260.43,260.61,259.7,260.19,211299.0
2016-10-11 11:30:00,260.19,260.49,259.22,259.62,119029.0,260.19,260.49,259.22,259.62,119029.0
2016-10-11 12:00:00,259.64,260.04,259.11,260.02,100664.0,259.64,260.04,259.11,260.02,100664.0
2016-10-11 12:30:00,259.99,260.95,259.91,260.57,96587.0,259.99,260.95,259.91,260.57,96587.0
2016-10-11 13:00:00,260.47,260.78,258.94,259.27,122597.0,260.47,260.78,258.94,259.27,122597.0
2016-10-11 13:30:00,259.29,259.37,258.7,259.08,161174.0,259.29,259.37,258.7,259.08,161174.0
2016-10-11 14:00:00,259.05,259.48,257.99,258.56,147409.0,259.05,259.48,257.99,258.56,147409.0
2016-10-11 14:30:00,258.42,260.0,258.42,259.05,168438.0,258.42,260.0,258.42,259.05,168438.0
2016-10-11 15:00:00,258.95,259.0,257.51,258.76,202128.0,258.95,259.0,257.51,258.76,202128.0
2016-10-11 15:30:00,258.74,258.83,257.76,257.85,552170.0,258.74,258.83,257.76,257.85,552170.0
2016-10-12 09:30:00,257.91,259.33,257.16,257.22,110856.0,257.91,259.33,257.16,257.22,110856.0
2016-10-12 10:00:00,257.26,257.6,256.86,257.52,89082.0,257.26,257.6,256.86,257.52,89082.0
2016-10-12 10:30:00,257.46,258.3,257.45,257.81,95495.0,257.46,258.3,257.45,257.81,95495.0
2016-10-12 11:00:00,257.79,258.35,257.75,258.15,36445.0,257.79,258.35,257.75,258.15,36445.0
2016-10-12 11:30:00,258.2,258.42,257.8,257.8,40258.0,258.2,258.42,257.8,257.8,40258.0
2016-10-12 12:00:00,257.87,258.68,257.76,258.68,31781.0,257.87,258.68,257.76,258.68,31781.0
2016-10-12 12:30:00,258.65,258.97,258.59,258.76,26156.0,258.65,258.97,258.59,258.76,26156.0
2016-10-12 13:00:00,258.81,258.86,258.44,258.66,36071.0,258.81,258.86,258.44,258.66,36071.0
2016-10-12 13:30:00,258.71,258.71,257.79,257.79,37801.0,258.71,258.71,257.79,257.79,37801.0
2016-10-12 14:00:00,257.8,257.91,257.29,257.38,79536.0,257.8,257.91,257.29,257.38,79536.0
2016-10-12 14:30:00,257.36,257.67,256.9,257.28,105713.0,257.36,257.67,256.9,257.28,105713.0
2016-10-12 15:00:00,257.24,257.51,257.04,257.08,58337.0,257.24,257.51,257.04,257.08,58337.0
2016-10-12 15:30:00,257.05,257.73,256.82,256.89,196814.0,257.05,257.73,256.82,256.89,196814.0
2016-10-13 09:30:00,255.72,257.07,253.79,254.39,119411.0,255.72,257.07,253.79,254.39,119411.0
2016-10-13 10:00:00,254.32,254.37,253.38,253.7,159363.0,254.32,254.37,253.38,253.7,159363.0
2016-10-13 10:30:00,253.72,255.23,253.45,255.23,81544.0,253.72,255.23,253.45,255.23,81544.0
2016-10-13 11:00:00,255.33,256.22,254.7,256.18,48848.0,255.33,256.22,254.7,256.18,48848.0
2016-10-13 11:30:00,256.17,256.37,255.56,255.99,33266.0,256.17,256.37,255.56,255.99,33266.0
2016-10-13 12:00:00,255.95,256.08,255.59,255.92,24490.0,255.95,256.08,255.59,255.92,24490.0
2016-10-13 12:30:00,255.93,256.9,255.78,256.66,35108.0,255.93,256.9,255.78,256.66,35108.0
2016-10-13 13:00:00,256.67,256.79,256.25,256.79,29020.0,256.67,256.79,256.25,256.79,29020.0
2016-10-13 13:30:00,256.72,257.23,256.42,256.98,39379.0,256.72,257.23,256.42,256.98,39379.0
2016-10-13 14:00:00,257.12,257.27,256.3,256.64,47264.0,257.12,257.27,256.3,256.64,47264.0
2016-10-13 14:30:00,256.71,256.91,256.41,256.83,64797.0,256.71,256.91,256.41,256.83,64797.0
2016-10-13 15:00:00,256.81,256.85,255.7,255.99,61417.0,256.81,256.85,255.7,255.99,61417.0
2016-10-13 15:30:00,256.0,256.69,255.99,256.41,149465.0,256.0,256.69,255.99,256.41,149465.0
2016-10-14 09:30:00,257.92,260.88,255.8,260.57,115766.0,257.92,260.88,255.8,260.57,115766.0
2016-10-14 10:00:00,260.55,261.33,260.09,260.4,126436.0,260.55,261.33,260.09,260.4,126436.0
2016-10-14 10:30:00,260.49,260.57,259.9,259.98,62328.0,260.49,260.57,259.9,259.98,62328.0
2016-10-14 11:00:00,259.91,260.1,259.55,259.57,44554.0,259.91,260.1,259.55,259.57,44554.0
2016-10-14 11:30:00,259.51,259.51,258.86,258.89,32224.0,259.51,259.51,258.86,258.89,32224.0
2016-10-14 12:00:00,258.84,258.98,257.63,257.78,40536.0,258.84,258.98,257.63,257.78,40536.0
2016-10-14 12:30:00,257.76,258.48,257.75,258.38,66083.0,257.76,258.48,257.75,258.38,66083.0
2016-10-14 13:00:00,258.35,258.59,258.21,258.47,28324.0,258.35,258.59,258.21,258.47,28324.0
2016-10-14 13:30:00,258.5,258.76,257.88,257.9,29772.0,258.5,258.76,257.88,257.9,29772.0
2016-10-14 14:00:00,257.92,258.08,257.39,258.08,41633.0,257.92,258.08,257.39,258.08,41633.0
2016-10-14 14:30:00,258.11,258.13,257.24,257.38,35724.0,258.11,258.13,257.24,257.38,35724.0
2016-10-14 15:00:00,257.4,257.98,257.4,257.74,42988.0,257.4,257.98,257.4,257.74,42988.0
2016-10-14 15:30:00,257.75,258.06,257.5,257.62,157438.0,257.75,258.06,257.5,257.62,157438.0
2016-10-17 09:30:00,257.82,259.8,257.53,259.22,65259.0,257.82,259.8,257.53,259.22,65259.0
2016-10-17 10:00:00,259.12,260.15,258.49,259.88,46350.0,259.12,260.15,258.49,259.88,46350.0
2016-10-17 10:30:00,259.95,260.13,259.26,259.54,42331.0,259.95,260.13,259.26,259.54,42331.0
2016-10-17 11:00:00,259.55,260.2,259.51,259.59,36048.0,259.55,260.2,259.51,259.59,36048.0
2016-10-17 11:30:00,259.71,259.84,259.18,259.31,25514.0,259.71,259.84,259.18,259.31,25514.0
2016-10-17 12:00:00,259.31,259.39,257.92,257.92,23681.0,259.31,259.39,257.92,257.92,23681.0
2016-10-17 12:30:00,257.95,258.4,257.63,257.75,36626.0,257.95,258.4,257.63,257.75,36626.0
2016-10-17 13:00:00,257.86,258.32,257.64,257.83,25790.0,257.86,258.32,257.64,257.83,25790.0
2016-10-17 13:30:00,257.81,257.94,257.43,257.43,29476.0,257.81,257.94,257.43,257.43,29476.0
2016-10-17 14:00:00,257.39,257.66,257.21,257.45,37978.0,257.39,257.66,257.21,257.45,37978.0
2016-10-17 14:30:00,257.45,257.67,257.11,257.62,40537.0,257.45,257.67,257.11,257.62,40537.0
2016-10-17 15:00:00,257.63,257.63,256.98,257.46,62263.0,257.63,257.63,256.98,257.46,62263.0
2016-10-17 15:30:00,257.46,257.75,257.26,257.53,106666.0,257.46,257.75,257.26,257.53,106666.0
2016-10-18 09:30:00,259.62,261.48,259.51,260.83,81148.0,259.62,261.48,259.51,260.83,81148.0
2016-10-18 10:00:00,260.67,261.51,260.38,260.38,55179.0,260.67,261.51,260.38,260.38,55179.0
2016-10-18 10:30:00,260.44,261.14,260.26,260.85,40054.0,260.44,261.14,260.26,260.85,40054.0
2016-10-18 11:00:00,260.84,260.98,259.85,260.5,124801.0,260.84,260.98,259.85,260.5,124801.0
2016-10-18 11:30:00,260.56,260.7,260.28,260.57,62035.0,260.56,260.7,260.28,260.57,62035.0
2016-10-18 12:00:00,260.5,260.65,260.29,260.41,39670.0,260.5,260.65,260.29,260.41,39670.0
2016-10-18 12:30:00,260.43,260.63,260.26,260.5,27904.0,260.43,260.63,260.26,260.5,27904.0
2016-10-18 13:00:00,260.55,260.66,260.29,260.63,52734.0,260.55,260.66,260.29,260.63,52734.0
2016-10-18 13:30:00,260.63,260.97,260.51,260.93,45870.0,260.63,260.97,260.51,260.93,45870.0
2016-10-18 14:00:00,260.87,261.03,260.61,261.01,35463.0,260.87,261.03,260.61,261.01,35463.0
2016-10-18 14:30:00,261.05,261.14,260.6,260.85,47067.0,261.05,261.14,260.6,260.85,47067.0
2016-10-18 15:00:00,260.84,260.89,260.48,260.58,64190.0,260.84,260.89,260.48,260.58,64190.0
2016-10-18 15:30:00,260.58,260.77,259.87,259.94,131335.0,260.58,260.77,259.87,259.94,131335.0
2016-10-19 09:30:00,260.81,260.94,260.04,260.15,28728.0,260.81,260.94,260.04,260.15,28728.0
2016-10-19 10:00:00,260.18,260.44,259.92,260.25,75765.0,260.18,260.44,259.92,260.25,75765.0
2016-10-19 10:30:00,260.3,261.23,260.24,261.17,43714.0,260.3,261.23,260.24,261.17,43714.0
2016-10-19 11:00:00,261.19,262.01,261.18,261.33,82606.0,261.19,262.01,261.18,261.33,82606.0
2016-10-19 11:30:00,261.38,261.44,260.41,260.43,51094.0,261.38,261.44,260.41,260.43,51094.0
2016-10-19 12:00:00,260.47,261.28,260.4,260.99,28691.0,260.47,261.28,260.4,260.99,28691.0
2016-10-19 12:30:00,260.9,261.5,260.8,261.37,28580.0,260.9,261.5,260.8,261.37,28580.0
2016-10-19 13:00:00,261.55,262.92,261.46,262.42,56599.0,261.55,262.92,261.46,262.42,56599.0
2016-10-19 13:30:00,262.44,262.79,262.14,262.16,33989.0,262.44,262.79,262.14,262.16,33989.0
2016-10-19 14:00:00,262.16,262.38,261.99,262.02,39664.0,262.16,262.38,261.99,262.02,39664.0
2016-10-19 14:30:00,262.03,262.04,259.74,260.23,159590.0,262.03,262.04,259.74,260.23,159590.0
2016-10-19 15:00:00,260.23,260.81,259.42,259.96,104305.0,260.23,260.81,259.42,259.96,104305.0
2016-10-19 15:30:00,259.9,260.28,259.62,260.2,178671.0,259.9,260.28,259.62,260.2,178671.0
2016-10-20 09:30:00,260.5,260.54,258.33,259.04,53412.0,260.5,260.54,258.33,259.04,53412.0
2016-10-20 10:00:00,259.04,259.29,258.52,258.84,53612.0,259.04,259.29,258.52,258.84,53612.0
2016-10-20 10:30:00,258.72,258.72,257.56,258.42,47302.0,258.72,258.72,257.56,258.42,47302.0
2016-10-20 11:00:00,258.32,258.86,258.08,258.56,32739.0,258.32,258.86,258.08,258.56,32739.0
2016-10-20 11:30:00,258.57,258.98,258.28,258.98,86093.0,258.57,258.98,258.28,258.98,86093.0
2016-10-20 12:00:00,259.06,259.86,258.9,259.03,125037.0,259.06,259.86,258.9,259.03,125037.0
2016-10-20 12:30:00,259.06,259.44,258.93,259.26,73035.0,259.06,259.44,258.93,259.26,73035.0
2016-10-20 13:00:00,259.23,259.33,258.71,259.04,39310.0,259.23,259.33,258.71,259.04,39310.0
2016-10-20 13:30:00,259.06,259.36,258.61,258.72,31134.0,259.06,259.36,258.61,258.72,31134.0
2016-10-20 14:00:00,258.67,258.76,258.07,258.27,56855.0,258.67,258.76,258.07,258.27,56855.0
2016-10-20 14:30:00,258.33,258.55,258.07,258.37,33397.0,258.33,258.55,258.07,258.37,33397.0
2016-10-20 15:00:00,258.37,258.43,257.84,257.95,60030.0,258.37,258.43,257.84,257.95,60030.0
2016-10-20 15:30:00,257.99,259.16,257.76,258.1,323183.0,257.99,259.16,257.76,258.1,323183.0
2016-10-21 09:30:00,256.2,257.37,254.08,255.5,271838.0,256.2,257.37,254.08,255.5,271838.0
2016-10-21 10:00:00,255.4,256.01,255.21,255.7,93235.0,255.4,256.01,255.21,255.7,93235.0
2016-10-21 10:30:00,255.73,256.05,255.24,255.8,100875.0,255.73,256.05,255.24,255.8,100875.0
2016-10-21 11:00:00,255.77,256.74,255.7,256.61,139459.0,255.77,256.74,255.7,256.61,139459.0
2016-10-21 11:30:00,256.56,256.95,255.93,256.88,66007.0,256.56,256.95,255.93,256.88,66007.0
2016-10-21 12:00:00,256.88,257.26,256.38,256.39,66678.0,256.88,257.26,256.38,256.39,66678.0
2016-10-21 12:30:00,256.36,256.41,256.05,256.22,40578.0,256.36,256.41,256.05,256.22,40578.0
2016-10-21 13:00:00,256.22,256.54,255.83,256.03,63625.0,256.22,256.54,255.83,256.03,63625.0
2016-10-21 13:30:00,256.07,256.54,255.94,256.49,46590.0,256.07,256.54,255.94,256.49,46590.0
2016-10-21 14:00:00,256.63,256.69,255.75,255.99,77151.0,256.63,256.69,255.75,255.99,77151.0
2016-10-21 14:30:00,255.91,256.2,255.75,255.77,136220.0,255.91,256.2,255.75,255.77,136220.0
2016-10-21 15:00:00,255.76,256.03,255.18,255.27,120772.0,255.76,256.03,255.18,255.27,120772.0
2016-10-21 15:30:00,255.3,255.45,254.92,255.04,398905.0,255.3,255.45,254.92,255.04,398905.0
2016-10-24 09:30:00,257.06,257.8,254.72,256.33,93208.0,257.06,257.8,254.72,256.33,93208.0
2016-10-24 10:00:00,256.34,257.41,256.0,257.4,46274.0,256.34,257.41,256.0,257.4,46274.0
2016-10-24 10:30:00,257.26,257.99,256.68,257.55,49800.0,257.26,257.99,256.68,257.55,49800.0
2016-10-24 11:00:00,257.44,257.77,256.8,257.12,48788.0,257.44,257.77,256.8,257.12,48788.0
2016-10-24 11:30:00,257.07,257.1,256.62,256.86,46930.0,257.07,257.1,256.62,256.86,46930.0
2016-10-24 12:00:00,256.86,257.53,256.72,257.44,60664.0,256.86,257.53,256.72,257.44,60664.0
2016-10-24 12:30:00,257.45,258.29,257.45,258.22,67091.0,257.45,258.29,257.45,258.22,67091.0
2016-10-24 13:00:00,258.19,258.72,258.1,258.72,72104.0,258.19,258.72,258.1,258.72,72104.0
2016-10-24 13:30:00,258.65,259.78,258.5,259.66,62993.0,258.65,259.78,258.5,259.66,62993.0
2016-10-24 14:00:00,259.63,259.69,259.3,259.45,38088.0,259.63,259.69,259.3,259.45,38088.0
2016-10-24 14:30:00,259.42,259.5,258.88,259.05,24934.0,259.42,259.5,258.88,259.05,24934.0
2016-10-24 15:00:00,259.03,259.7,259.0,259.43,60533.0,259.03,259.7,259.0,259.43,60533.0
2016-10-24 15:30:00,259.41,259.78,258.97,259.6,299705.0,259.41,259.78,258.97,259.6,299705.0
2016-10-25 09:30:00,259.99,261.01,259.12,260.9,75417.0,259.99,261.01,259.12,260.9,75417.0
2016-10-25 10:00:00,260.92,260.92,259.41,259.6,59904.0,260.92,260.92,259.41,259.6,59904.0
2016-10-25 10:30:00,259.6,260.55,259.49,259.53,78282.0,259.6,260.55,259.49,259.53,78282.0
2016-10-25 11:00:00,259.59,259.96,259.17,259.91,41121.0,259.59,259.96,259.17,259.91,41121.0
2016-10-25 11:30:00,259.82,260.07,259.33,259.38,29650.0,259.82,260.07,259.33,259.38,29650.0
2016-10-25 12:00:00,259.33,259.37,258.29,258.31,65430.0,259.33,259.37,258.29,258.31,65430.0
2016-10-25 12:30:00,258.31,258.87,258.02,258.87,88632.0,258.31,258.87,258.02,258.87,88632.0
2016-10-25 13:00:00,258.86,259.98,258.71,259.97,35219.0,258.86,259.98,258.71,259.97,35219.0
2016-10-25 13:30:00,259.95,260.04,258.59,258.63,119258.0,259.95,260.04,258.59,258.63,119258.0
2016-10-25 14:00:00,258.75,259.2,256.8,257.24,90110.0,258.75,259.2,256.8,257.24,90110.0
2016-10-25 14:30:00,257.24,257.35,256.02,256.69,118289.0,257.24,257.35,256.02,256.69,118289.0
2016-10-25 15:00:00,256.69,256.79,256.07,256.1,100538.0,256.69,256.79,256.07,256.1,100538.0
2016-10-25 15:30:00,256.19,257.11,256.14,257.07,175738.0,256.19,257.11,256.14,257.07,175738.0
2016-10-26 09:30:00,256.6,257.15,250.64,250.76,235893.0,256.6,257.15,250.64,250.76,235893.0
2016-10-26 10:00:00,250.92,251.83,249.5,250.36,289433.0,250.92,251.83,249.5,250.36,289433.0
2016-10-26 10:30:00,250.58,251.0,249.36,249.56,238647.0,250.58,251.0,249.36,249.56,238647.0
2016-10-26 11:00:00,249.58,250.65,249.0,249.42,132235.0,249.58,250.65,249.0,249.42,132235.0
2016-10-26 11:30:00,249.43,250.35,249.4,250.0,243798.0,249.43,250.35,249.4,250.0,243798.0
2016-10-26 12:00:00,250.0,250.44,249.96,250.1,77849.0,250.0,250.44,249.96,250.1,77849.0
2016-10-26 12:30:00,250.17,250.36,249.61,249.81,67176.0,250.17,250.36,249.61,249.81,67176.0
2016-10-26 13:00:00,249.83,250.07,248.85,248.95,67393.0,249.83,250.07,248.85,248.95,67393.0
2016-10-26 13:30:00,248.95,249.3,247.84,247.84,85079.0,248.95,249.3,247.84,247.84,85079.0
2016-10-26 14:00:00,247.87,247.97,247.0,247.5,130465.0,247.87,247.97,247.0,247.5,130465.0
2016-10-26 14:30:00,247.5,248.76,247.08,248.28,153132.0,247.5,248.76,247.08,248.28,153132.0
2016-10-26 15:00:00,248.24,249.53,248.17,249.46,133547.0,248.24,249.53,248.17,249.46,133547.0
2016-10-26 15:30:00,249.42,249.57,248.34,248.66,363550.0,249.42,249.57,248.34,248.66,363550.0
2016-10-27 09:30:00,249.04,249.88,247.53,247.95,133079.0,249.04,249.88,247.53,247.95,133079.0
2016-10-27 10:00:00,247.9,247.96,244.25,244.35,284376.0,247.9,247.96,244.25,244.35,284376.0
2016-10-27 10:30:00,244.38,244.87,242.47,244.12,291444.0,244.38,244.87,242.47,244.12,291444.0
2016-10-27 11:00:00,244.03,245.31,243.7,245.05,284196.0,244.03,245.31,243.7,245.05,284196.0
2016-10-27 11:30:00,245.06,245.16,242.85,243.96,164778.0,245.06,245.16,242.85,243.96,164778.0
2016-10-27 12:00:00,243.98,245.04,243.98,244.62,124689.0,243.98,245.04,243.98,244.62,124689.0
2016-10-27 12:30:00,244.59,244.66,243.04,243.56,104688.0,244.59,244.66,243.04,243.56,104688.0
2016-10-27 13:00:00,243.59,244.72,243.56,244.6,73477.0,243.59,244.72,243.56,244.6,73477.0
2016-10-27 13:30:00,244.62,244.83,243.43,244.27,151659.0,244.62,244.83,243.43,244.27,151659.0
2016-10-27 14:00:00,244.35,244.53,243.71,243.79,117403.0,244.35,244.53,243.71,243.79,117403.0
2016-10-27 14:30:00,243.75,244.33,243.45,244.07,177268.0,243.75,244.33,243.45,244.07,177268.0
2016-10-27 15:00:00,244.03,244.35,243.32,243.72,109188.0,244.03,244.35,243.32,243.72,109188.0
2016-10-27 15:30:00,243.63,244.34,243.57,244.14,174321.0,243.63,244.34,243.57,244.14,174321.0
2016-10-28 09:30:00,245.02,247.93,245.02,247.73,89514.0,245.02,247.93,245.02,247.73,89514.0
2016-10-28 10:00:00,247.77,248.9,247.05,248.8,145599.0,247.77,248.9,247.05,248.8,145599.0
2016-10-28 10:30:00,248.74,251.51,248.72,251.46,227839.0,248.74,251.51,248.72,251.46,227839.0
2016-10-28 11:00:00,251.46,252.26,250.71,251.17,90124.0,251.46,252.26,250.71,251.17,90124.0
2016-10-28 11:30:00,251.0,251.27,250.28,251.08,72795.0,251.0,251.27,250.28,251.08,72795.0
2016-10-28 12:00:00,251.19,251.27,250.93,250.97,49279.0,251.19,251.27,250.93,250.97,49279.0
2016-10-28 12:30:00,251.0,251.53,250.46,250.55,96222.0,251.0,251.53,250.46,250.55,96222.0
2016-10-28 13:00:00,250.5,250.58,248.72,248.72,114161.0,250.5,250.58,248.72,248.72,114161.0
2016-10-28 13:30:00,248.69,248.9,248.0,248.15,63851.0,248.69,248.9,248.0,248.15,63851.0
2016-10-28 14:00:00,248.09,249.5,247.47,248.98,79662.0,248.09,249.5,247.47,248.98,79662.0
2016-10-28 14:30:00,249.0,249.87,248.72,249.76,111153.0,249.0,249.87,248.72,249.76,111153.0
2016-10-28 15:00:00,249.54,250.6,248.85,250.55,98648.0,249.54,250.6,248.85,250.55,98648.0
2016-10-28 15:30:00,250.5,250.59,249.05,249.25,261520.0,250.5,250.59,249.05,249.25,261520.0
2016-10-31 09:30:00,250.62,251.25,247.38,249.24,62918.0,250.62,251.25,247.38,249.24,62918.0
2016-10-31 10:00:00,249.29,250.06,249.28,250.03,30926.0,249.29,250.06,249.28,250.03,30926.0
2016-10-31 10:30:00,250.0,250.03,248.71,249.47,29980.0,250.0,250.03,248.71,249.47,29980.0
2016-10-31 11:00:00,249.49,250.01,249.14,250.0,24384.0,249.49,250.01,249.14,250.0,24384.0
2016-10-31 11:30:00,250.0,251.16,249.86,249.87,56191.0,250.0,251.16,249.86,249.87,56191.0
2016-10-31 12:00:00,249.89,250.06,249.42,249.74,24624.0,249.89,250.06,249.42,249.74,24624.0
2016-10-31 12:30:00,249.77,250.33,249.59,249.74,25790.0,249.77,250.33,249.59,249.74,25790.0
2016-10-31 13:00:00,249.85,250.0,249.38,249.74,25680.0,249.85,250.0,249.38,249.74,25680.0
2016-10-31 13:30:00,249.71,250.3,249.71,250.0,32596.0,249.71,250.3,249.71,250.0,32596.0
2016-10-31 14:00:00,249.96,250.06,249.22,249.52,45514.0,249.96,250.06,249.22,249.52,45514.0
2016-10-31 14:30:00,249.41,250.06,249.41,249.54,44892.0,249.41,250.06,249.41,249.54,44892.0
2016-10-31 15:00:00,249.58,249.99,249.49,249.9,48245.0,249.58,249.99,249.49,249.9,48245.0
2016-10-31 15:30:00,249.89,250.27,249.51,249.89,304142.0,249.89,250.27,249.51,249.89,304142.0
2016-11-01 09:30:00,250.0,251.27,248.65,249.3,138875.0,250.0,251.27,248.65,249.3,138875.0
2016-11-01 10:00:00,249.2,249.72,247.72,247.74,131075.0,249.2,249.72,247.72,247.74,131075.0
2016-11-01 10:30:00,247.71,248.37,247.55,248.37,80806.0,247.71,248.37,247.55,248.37,80806.0
2016-11-01 11:00:00,248.37,248.89,248.02,248.03,48090.0,248.37,248.89,248.02,248.03,48090.0
2016-11-01 11:30:00,247.94,248.41,247.83,247.95,63992.0,247.94,248.41,247.83,247.95,63992.0
2016-11-01 12:00:00,247.99,248.07,247.26,247.52,55792.0,247.99,248.07,247.26,247.52,55792.0
2016-11-01 12:30:00,247.55,247.64,246.44,246.74,60400.0,247.55,247.64,246.44,246.74,60400.0
2016-11-01 13:00:00,246.85,247.09,246.01,246.45,50122.0,246.85,247.09,246.01,246.45,50122.0
2016-11-01 13:30:00,246.4,246.44,245.43,245.9,67761.0,246.4,246.44,245.43,245.9,67761.0
2016-11-01 14:00:00,245.93,247.57,245.77,247.52,62255.0,245.93,247.57,245.77,247.52,62255.0
2016-11-01 14:30:00,247.52,247.98,246.78,246.87,88134.0,247.52,247.98,246.78,246.87,88134.0
2016-11-01 15:00:00,246.88,248.27,246.45,248.27,135848.0,246.88,248.27,246.45,248.27,135848.0
2016-11-01 15:30:00,248.2,249.88,248.15,249.57,264179.0,248.2,249.88,248.15,249.57,264179.0
2016-11-02 09:30:00,249.36,250.48,248.29,249.96,222790.0,249.36,250.48,248.29,249.96,222790.0
2016-11-02 10:00:00,249.91,250.83,248.63,248.99,202304.0,249.91,250.83,248.63,248.99,202304.0
2016-11-02 10:30:00,248.97,250.1,248.53,248.61,151067.0,248.97,250.1,248.53,248.61,151067.0
2016-11-02 11:00:00,248.63,250.59,248.61,250.0,134284.0,248.63,250.59,248.61,250.0,134284.0
2016-11-02 11:30:00,250.11,250.44,249.59,250.44,159902.0,250.11,250.44,249.59,250.44,159902.0
2016-11-02 12:00:00,250.31,251.33,249.86,251.11,198657.0,250.31,251.33,249.86,251.11,198657.0
2016-11-02 12:30:00,251.06,251.7,250.62,251.2,186547.0,251.06,251.7,250.62,251.2,186547.0
2016-11-02 13:00:00,251.15,251.27,250.0,250.94,195902.0,251.15,251.27,250.0,250.94,195902.0
2016-11-02 13:30:00,251.0,251.38,250.68,251.09,163129.0,251.0,251.38,250.68,251.09,163129.0
2016-11-02 14:00:00,251.18,252.61,250.87,252.08,152927.0,251.18,252.61,250.87,252.08,152927.0
2016-11-02 14:30:00,251.99,252.63,251.69,252.08,243966.0,251.99,252.63,251.69,252.08,243966.0
2016-11-02 15:00:00,252.06,253.35,251.84,253.24,231879.0,252.06,253.35,251.84,253.24,231879.0
2016-11-02 15:30:00,253.24,254.55,252.65,252.91,621057.0,253.24,254.55,252.65,252.91,621057.0
2016-11-03 09:30:00,267.57,269.19,259.57,260.64,542272.0,267.57,269.19,259.57,260.64,542272.0
2016-11-03 10:00:00,260.64,261.95,259.13,259.93,243037.0,260.64,261.95,259.13,259.93,243037.0
2016-11-03 10:30:00,260.02,260.03,246.25,247.57,627894.0,260.02,260.03,246.25,247.57,627894.0
2016-11-03 11:00:00,247.58,253.58,242.64,251.2,641653.0,247.58,253.58,242.64,251.2,641653.0
2016-11-03 11:30:00,251.2,251.74,247.49,248.5,262902.0,251.2,251.74,247.49,248.5,262902.0
2016-11-03 12:00:00,248.58,249.57,247.85,248.55,250336.0,248.58,249.57,247.85,248.55,250336.0
2016-11-03 12:30:00,248.67,249.67,247.95,248.08,162316.0,248.67,249.67,247.95,248.08,162316.0
2016-11-03 13:00:00,248.05,249.96,247.83,249.56,141879.0,248.05,249.96,247.83,249.56,141879.0
2016-11-03 13:30:00,249.42,249.57,247.61,248.27,123392.0,249.42,249.57,247.61,248.27,123392.0
2016-11-03 14:00:00,248.26,249.56,248.24,249.44,104736.0,248.26,249.56,248.24,249.44,104736.0
2016-11-03 14:30:00,249.23,250.78,248.67,249.4,122478.0,249.23,250.78,248.67,249.4,122478.0
2016-11-03 15:00:00,249.45,250.16,248.03,248.49,189538.0,249.45,250.16,248.03,248.49,189538.0
2016-11-03 15:30:00,248.48,248.55,245.88,247.43,457051.0,248.48,248.55,245.88,247.43,457051.0
2016-11-04 09:30:00,241.5,253.07,241.5,251.56,492125.0,241.5,253.07,241.5,251.56,492125.0
2016-11-04 10:00:00,251.3,252.89,249.82,252.89,147422.0,251.3,252.89,249.82,252.89,147422.0
2016-11-04 10:30:00,252.98,253.76,251.28,252.16,183646.0,252.98,253.76,251.28,252.16,183646.0
2016-11-04 11:00:00,252.0,253.61,251.12,253.31,134059.0,252.0,253.61,251.12,253.31,134059.0
2016-11-04 11:30:00,253.12,253.83,252.44,253.0,90822.0,253.12,253.83,252.44,253.0,90822.0
2016-11-04 12:00:00,253.0,254.43,252.88,254.2,168853.0,253.0,254.43,252.88,254.2,168853.0
2016-11-04 12:30:00,254.2,254.38,252.85,253.0,81139.0,254.2,254.38,252.85,253.0,81139.0
2016-11-04 13:00:00,253.07,253.12,251.41,251.46,88015.0,253.07,253.12,251.41,251.46,88015.0
2016-11-04 13:30:00,251.36,251.99,251.09,251.29,50656.0,251.36,251.99,251.09,251.29,50656.0
2016-11-04 14:00:00,251.38,251.39,250.02,250.28,71941.0,251.38,251.39,250.02,250.28,71941.0
2016-11-04 14:30:00,250.37,251.28,249.99,250.76,111310.0,250.37,251.28,249.99,250.76,111310.0
2016-11-04 15:00:00,250.73,250.77,250.33,250.38,85181.0,250.73,250.77,250.33,250.38,85181.0
2016-11-04 15:30:00,250.34,250.42,249.73,250.23,241584.0,250.34,250.42,249.73,250.23,241584.0
2016-11-07 09:30:00,254.73,254.99,253.04,254.13,165348.0,254.73,254.99,253.04,254.13,165348.0
2016-11-07 10:00:00,254.44,254.57,252.9,253.8,110308.0,254.44,254.57,252.9,253.8,110308.0
2016-11-07 10:30:00,253.8,255.57,253.73,255.02,75560.0,253.8,255.57,253.73,255.02,75560.0
2016-11-07 11:00:00,255.1,255.57,254.79,254.98,108823.0,255.1,255.57,254.79,254.98,108823.0
2016-11-07 11:30:00,254.98,255.58,254.75,255.11,97373.0,254.98,255.58,254.75,255.11,97373.0
2016-11-07 12:00:00,255.22,255.22,254.45,255.16,63769.0,255.22,255.22,254.45,255.16,63769.0
2016-11-07 12:30:00,255.14,255.68,254.79,255.59,81457.0,255.14,255.68,254.79,255.59,81457.0
2016-11-07 13:00:00,255.59,255.83,255.2,255.66,50889.0,255.59,255.83,255.2,255.66,50889.0
2016-11-07 13:30:00,255.72,256.68,255.49,255.95,123929.0,255.72,256.68,255.49,255.95,123929.0
2016-11-07 14:00:00,256.04,256.2,255.42,255.84,81394.0,256.04,256.2,255.42,255.84,81394.0
2016-11-07 14:30:00,255.87,256.25,255.66,256.06,106811.0,255.87,256.25,255.66,256.06,106811.0
2016-11-07 15:00:00,256.14,256.28,255.5,256.1,120202.0,256.14,256.28,255.5,256.1,120202.0
2016-11-07 15:30:00,256.12,257.5,255.82,257.13,336677.0,256.12,257.5,255.82,257.13,336677.0
2016-11-08 09:30:00,257.58,259.49,255.37,257.92,115954.0,257.58,259.49,255.37,257.92,115954.0
2016-11-08 10:00:00,257.94,258.74,257.56,258.35,80495.0,257.94,258.74,257.56,258.35,80495.0
2016-11-08 10:30:00,258.36,259.93,258.36,259.07,54858.0,258.36,259.93,258.36,259.07,54858.0
2016-11-08 11:00:00,259.1,259.37,258.21,258.96,58138.0,259.1,259.37,258.21,258.96,58138.0
2016-11-08 11:30:00,258.92,260.37,258.86,260.37,66750.0,258.92,260.37,258.86,260.37,66750.0
2016-11-08 12:00:00,260.35,262.74,260.11,262.24,89573.0,260.35,262.74,260.11,262.24,89573.0
2016-11-08 12:30:00,262.23,262.62,261.79,262.22,52584.0,262.23,262.62,261.79,262.22,52584.0
2016-11-08 13:00:00,262.23,262.38,261.08,261.33,85016.0,262.23,262.38,261.08,261.33,85016.0
2016-11-08 13:30:00,261.32,262.5,261.21,262.32,50703.0,261.32,262.5,261.21,262.32,50703.0
2016-11-08 14:00:00,262.3,262.81,261.88,262.75,87003.0,262.3,262.81,261.88,262.75,87003.0
2016-11-08 14:30:00,262.74,263.32,261.84,263.04,97736.0,262.74,263.32,261.84,263.04,97736.0
2016-11-08 15:00:00,263.18,263.3,262.27,262.44,162620.0,263.18,263.3,262.27,262.44,162620.0
2016-11-08 15:30:00,262.39,263.06,262.04,262.26,329633.0,262.39,263.06,262.04,262.26,329633.0
2016-11-09 09:30:00,259.13,277.98,259.0,263.44,697992.0,259.13,277.98,259.0,263.44,697992.0
2016-11-09 10:00:00,263.33,266.88,263.09,264.54,402657.0,263.33,266.88,263.09,264.54,402657.0
2016-11-09 10:30:00,264.53,267.19,264.11,265.98,208852.0,264.53,267.19,264.11,265.98,208852.0
2016-11-09 11:00:00,265.93,268.41,265.47,268.24,204326.0,265.93,268.41,265.47,268.24,204326.0
2016-11-09 11:30:00,267.87,275.0,267.74,272.49,502423.0,267.87,275.0,267.74,272.49,502423.0
2016-11-09 12:00:00,272.69,273.13,268.52,269.35,207168.0,272.69,273.13,268.52,269.35,207168.0
2016-11-09 12:30:00,268.93,270.59,268.84,269.32,138507.0,268.93,270.59,268.84,269.32,138507.0
2016-11-09 13:00:00,269.32,269.96,266.04,266.79,117987.0,269.32,269.96,266.04,266.79,117987.0
2016-11-09 13:30:00,266.8,268.84,266.6,267.68,103129.0,266.8,268.84,266.6,267.68,103129.0
2016-11-09 14:00:00,267.73,267.92,266.48,267.76,116917.0,267.73,267.92,266.48,267.76,116917.0
2016-11-09 14:30:00,267.8,268.98,267.46,267.87,151391.0,267.8,268.98,267.46,267.87,151391.0
2016-11-09 15:00:00,267.95,268.58,267.55,267.78,166120.0,267.95,268.58,267.55,267.78,166120.0
2016-11-09 15:30:00,267.9,270.11,267.85,269.87,564292.0,267.9,270.11,267.85,269.87,564292.0
2016-11-10 09:30:00,270.85,279.03,270.85,278.98,538729.0,270.85,279.03,270.85,278.98,538729.0
2016-11-10 10:00:00,279.0,281.36,271.17,271.39,601672.0,279.0,281.36,271.17,271.39,601672.0
2016-11-10 10:30:00,271.37,271.65,268.99,269.45,398345.0,271.37,271.65,268.99,269.45,398345.0
2016-11-10 11:00:00,269.28,271.45,266.58,271.0,213985.0,269.28,271.45,266.58,271.0,213985.0
2016-11-10 11:30:00,270.98,272.71,269.92,272.5,295968.0,270.98,272.71,269.92,272.5,295968.0
2016-11-10 12:00:00,272.64,273.24,270.22,272.31,150378.0,272.64,273.24,270.22,272.31,150378.0
2016-11-10 12:30:00,272.31,273.15,270.58,272.55,92863.0,272.31,273.15,270.58,272.55,92863.0
2016-11-10 13:00:00,272.75,273.75,272.26,272.94,76453.0,272.75,273.75,272.26,272.94,76453.0
2016-11-10 13:30:00,273.11,275.5,272.99,275.39,189727.0,273.11,275.5,272.99,275.39,189727.0
2016-11-10 14:00:00,275.32,275.67,273.8,274.46,369718.0,275.32,275.67,273.8,274.46,369718.0
2016-11-10 14:30:00,274.41,274.76,272.23,272.66,189326.0,274.41,274.76,272.23,272.66,189326.0
2016-11-10 15:00:00,272.65,272.83,270.85,271.1,412017.0,272.65,272.83,270.85,271.1,412017.0
2016-11-10 15:30:00,271.1,271.9,270.3,270.86,721258.0,271.1,271.9,270.3,270.86,721258.0
2016-11-11 09:30:00,269.07,271.24,265.32,268.46,152097.0,269.07,271.24,265.32,268.46,152097.0
2016-11-11 10:00:00,268.46,270.12,267.5,267.6,113689.0,268.46,270.12,267.5,267.6,113689.0
2016-11-11 10:30:00,267.49,268.37,267.46,267.93,92631.0,267.49,268.37,267.46,267.93,92631.0
2016-11-11 11:00:00,268.0,268.6,267.26,267.26,80946.0,268.0,268.6,267.26,267.26,80946.0
2016-11-11 11:30:00,267.29,268.6,267.25,268.29,55140.0,267.29,268.6,267.25,268.29,55140.0
2016-11-11 12:00:00,268.3,269.4,268.04,269.4,54203.0,268.3,269.4,268.04,269.4,54203.0
2016-11-11 12:30:00,269.49,270.0,268.78,268.84,67345.0,269.49,270.0,268.78,268.84,67345.0
2016-11-11 13:00:00,268.98,269.1,268.54,268.77,61336.0,268.98,269.1,268.54,268.77,61336.0
2016-11-11 13:30:00,268.77,269.38,268.71,269.07,69998.0,268.77,269.38,268.71,269.07,69998.0
2016-11-11 14:00:00,269.11,271.38,268.87,270.56,100693.0,269.11,271.38,268.87,270.56,100693.0
2016-11-11 14:30:00,270.56,271.41,269.99,271.19,75431.0,270.56,271.41,269.99,271.19,75431.0
2016-11-11 15:00:00,271.13,271.77,271.13,271.29,115630.0,271.13,271.77,271.13,271.29,115630.0
2016-11-11 15:30:00,271.29,273.79,271.29,272.33,541625.0,271.29,273.79,271.29,272.33,541625.0
2016-11-14 09:30:00,272.29,273.99,271.15,272.28,82347.0,272.29,273.99,271.15,272.28,82347.0
2016-11-14 10:00:00,272.37,272.69,271.85,272.4,124194.0,272.37,272.69,271.85,272.4,124194.0
2016-11-14 10:30:00,272.4,272.7,271.38,271.92,71960.0,272.4,272.7,271.38,271.92,71960.0
2016-11-14 11:00:00,271.96,272.8,271.49,271.7,65169.0,271.96,272.8,271.49,271.7,65169.0
2016-11-14 11:30:00,271.65,271.75,269.59,269.65,162128.0,271.65,271.75,269.59,269.65,162128.0
2016-11-14 12:00:00,269.64,269.99,267.54,267.54,87859.0,269.64,269.99,267.54,267.54,87859.0
2016-11-14 12:30:00,267.61,267.62,265.92,266.38,144141.0,267.61,267.62,265.92,266.38,144141.0
2016-11-14 13:00:00,266.41,266.71,263.99,264.27,178646.0,266.41,266.71,263.99,264.27,178646.0
2016-11-14 13:30:00,264.31,266.69,264.27,266.44,89179.0,264.31,266.69,264.27,266.44,89179.0
2016-11-14 14:00:00,266.52,267.57,265.72,265.88,126101.0,266.52,267.57,265.72,265.88,126101.0
2016-11-14 14:30:00,265.91,266.03,264.07,265.78,169140.0,265.91,266.03,264.07,265.78,169140.0
2016-11-14 15:00:00,265.79,266.25,264.15,264.6,163478.0,265.79,266.25,264.15,264.6,163478.0
2016-11-14 15:30:00,264.6,264.83,263.06,263.13,494560.0,264.6,264.83,263.06,263.13,494560.0
2016-11-15 09:30:00,263.21,267.18,262.57,267.18,100544.0,263.21,267.18,262.57,267.18,100544.0
2016-11-15 10:00:00,267.17,267.61,265.64,267.61,147502.0,267.17,267.61,265.64,267.61,147502.0
2016-11-15 10:30:00,267.54,267.86,265.46,266.13,123108.0,267.54,267.86,265.46,266.13,123108.0
2016-11-15 11:00:00,266.21,266.53,264.03,264.35,192948.0,266.21,266.53,264.03,264.35,192948.0
2016-11-15 11:30:00,264.44,264.57,263.73,264.15,132319.0,264.44,264.57,263.73,264.15,132319.0
2016-11-15 12:00:00,264.06,264.75,263.39,263.97,107509.0,264.06,264.75,263.39,263.97,107509.0
2016-11-15 12:30:00,264.03,264.08,261.92,262.63,115132.0,264.03,264.08,261.92,262.63,115132.0
2016-11-15 13:00:00,262.71,263.12,261.22,261.46,85980.0,262.71,263.12,261.22,261.46,85980.0
2016-11-15 13:30:00,261.42,263.0,261.42,261.79,69332.0,261.42,263.0,261.42,261.79,69332.0
2016-11-15 14:00:00,261.82,262.29,261.35,262.08,191845.0,261.82,262.29,261.35,262.08,191845.0
2016-11-15 14:30:00,262.08,262.48,261.65,262.08,232488.0,262.08,262.48,261.65,262.08,232488.0
2016-11-15 15:00:00,262.08,262.13,260.96,261.05,151537.0,262.08,262.13,260.96,261.05,151537.0
2016-11-15 15:30:00,261.02,261.32,259.95,260.09,434746.0,261.02,261.32,259.95,260.09,434746.0
2016-11-16 09:30:00,260.0,261.19,258.67,260.05,170737.0,260.0,261.19,258.67,260.05,170737.0
2016-11-16 10:00:00,260.06,260.19,258.63,259.77,269055.0,260.06,260.19,258.63,259.77,269055.0
2016-11-16 10:30:00,259.87,260.69,259.28,259.88,218742.0,259.87,260.69,259.28,259.88,218742.0
2016-11-16 11:00:00,259.76,260.06,259.5,260.0,76011.0,259.76,260.06,259.5,260.0,76011.0
2016-11-16 11:30:00,260.01,260.24,259.5,260.0,87711.0,260.01,260.24,259.5,260.0,87711.0
2016-11-16 12:00:00,259.88,260.24,259.42,259.55,95238.0,259.88,260.24,259.42,259.55,95238.0
2016-11-16 12:30:00,259.57,260.0,258.9,258.99,126919.0,259.57,260.0,258.9,258.99,126919.0
2016-11-16 13:00:00,258.99,260.4,258.99,260.35,188823.0,258.99,260.4,258.99,260.35,188823.0
2016-11-16 13:30:00,260.36,260.43,259.93,260.11,81054.0,260.36,260.43,259.93,260.11,81054.0
2016-11-16 14:00:00,260.25,260.57,260.11,260.29,61936.0,260.25,260.57,260.11,260.29,61936.0
2016-11-16 14:30:00,260.3,260.58,260.11,260.41,84740.0,260.3,260.58,260.11,260.41,84740.0
2016-11-16 15:00:00,260.33,262.14,260.23,262.04,158674.0,260.33,262.14,260.23,262.04,158674.0
2016-11-16 15:30:00,262.08,262.64,261.12,262.0,309915.0,262.08,262.64,261.12,262.0,309915.0
2016-11-17 09:30:00,262.2,264.46,261.2,263.95,87553.0,262.2,264.46,261.2,263.95,87553.0
2016-11-17 10:00:00,264.01,264.03,262.86,263.06,72981.0,264.01,264.03,262.86,263.06,72981.0
2016-11-17 10:30:00,263.07,264.24,262.65,263.78,55527.0,263.07,264.24,262.65,263.78,55527.0
2016-11-17 11:00:00,263.74,264.46,263.66,264.13,47588.0,263.74,264.46,263.66,264.13,47588.0
2016-11-17 11:30:00,264.14,264.94,263.89,264.59,62609.0,264.14,264.94,263.89,264.59,62609.0
2016-11-17 12:00:00,264.59,265.76,264.54,265.76,49456.0,264.59,265.76,264.54,265.76,49456.0
2016-11-17 12:30:00,265.66,266.57,265.46,265.65,60940.0,265.66,266.57,265.46,265.65,60940.0
2016-11-17 13:00:00,265.58,266.16,264.89,265.04,47108.0,265.58,266.16,264.89,265.04,47108.0
2016-11-17 13:30:00,265.05,266.3,264.98,265.31,91595.0,265.05,266.3,264.98,265.31,91595.0
2016-11-17 14:00:00,265.32,265.33,264.35,264.48,50482.0,265.32,265.33,264.35,264.48,50482.0
2016-11-17 14:30:00,264.48,264.74,263.85,264.41,104505.0,264.48,264.74,263.85,264.41,104505.0
2016-11-17 15:00:00,264.47,265.41,264.42,265.12,91704.0,264.47,265.41,264.42,265.12,91704.0
2016-11-17 15:30:00,265.03,265.47,264.78,265.44,211298.0,265.03,265.47,264.78,265.44,211298.0
2016-11-18 09:30:00,264.19,266.0,261.73,262.29,187706.0,264.19,266.0,261.73,262.29,187706.0
2016-11-18 10:00:00,262.26,264.05,262.26,263.23,76694.0,262.26,264.05,262.26,263.23,76694.0
2016-11-18 10:30:00,263.15,263.4,261.41,262.06,95106.0,263.15,263.4,261.41,262.06,95106.0
2016-11-18 11:00:00,262.02,262.02,260.0,260.47,97346.0,262.02,262.02,260.0,260.47,97346.0
2016-11-18 11:30:00,260.64,260.88,260.16,260.36,69633.0,260.64,260.88,260.16,260.36,69633.0
2016-11-18 12:00:00,260.31,262.49,260.0,262.4,168176.0,260.31,262.49,260.0,262.4,168176.0
2016-11-18 12:30:00,262.46,262.54,261.26,261.91,71720.0,262.46,262.54,261.26,261.91,71720.0
2016-11-18 13:00:00,261.94,262.0,261.36,261.44,72920.0,261.94,262.0,261.36,261.44,72920.0
2016-11-18 13:30:00,261.5,261.71,260.9,261.01,69272.0,261.5,261.71,260.9,261.01,69272.0
2016-11-18 14:00:00,260.99,262.03,260.79,261.81,55931.0,260.99,262.03,260.79,261.81,55931.0
2016-11-18 14:30:00,261.72,262.81,261.71,262.68,53788.0,261.72,262.81,261.71,262.68,53788.0
2016-11-18 15:00:00,262.64,263.28,262.46,263.11,92802.0,262.64,263.28,262.46,263.11,92802.0
2016-11-18 15:30:00,263.27,263.29,262.23,262.72,255402.0,263.27,263.29,262.23,262.72,255402.0
2016-11-21 09:30:00,263.82,265.56,260.17,264.49,69161.0,263.82,265.56,260.17,264.49,69161.0
2016-11-21 10:00:00,264.41,264.62,263.79,264.4,89854.0,264.41,264.62,263.79,264.4,89854.0
2016-11-21 10:30:00,264.4,265.56,264.08,265.11,94778.0,264.4,265.56,264.08,265.11,94778.0
2016-11-21 11:00:00,265.46,265.71,264.77,265.06,58063.0,265.46,265.71,264.77,265.06,58063.0
2016-11-21 11:30:00,264.97,265.34,264.58,265.05,57558.0,264.97,265.34,264.58,265.05,57558.0
2016-11-21 12:00:00,265.06,265.44,264.78,265.3,80722.0,265.06,265.44,264.78,265.3,80722.0
2016-11-21 12:30:00,265.29,265.37,264.76,264.89,45993.0,265.29,265.37,264.76,264.89,45993.0
2016-11-21 13:00:00,264.8,265.05,264.66,264.95,42071.0,264.8,265.05,264.66,264.95,42071.0
2016-11-21 13:30:00,264.92,265.2,264.57,264.75,69703.0,264.92,265.2,264.57,264.75,69703.0
2016-11-21 14:00:00,264.75,265.09,264.75,264.87,77898.0,264.75,265.09,264.75,264.87,77898.0
2016-11-21 14:30:00,264.94,265.1,263.87,264.41,135550.0,264.94,265.1,263.87,264.41,135550.0
2016-11-21 15:00:00,264.51,264.59,263.68,263.69,108681.0,264.51,264.59,263.68,263.69,108681.0
2016-11-21 15:30:00,263.68,264.17,263.68,264.09,187505.0,263.68,264.17,263.68,264.09,187505.0
2016-11-22 09:30:00,264.89,267.19,264.26,266.11,145426.0,264.89,267.19,264.26,266.11,145426.0
2016-11-22 10:00:00,266.1,268.46,266.1,268.33,157688.0,266.1,268.46,266.1,268.33,157688.0
2016-11-22 10:30:00,268.16,268.29,267.7,268.1,135796.0,268.16,268.29,267.7,268.1,135796.0
2016-11-22 11:00:00,268.07,269.36,267.98,269.01,119288.0,268.07,269.36,267.98,269.01,119288.0
2016-11-22 11:30:00,269.01,269.64,268.58,269.42,159510.0,269.01,269.64,268.58,269.42,159510.0
2016-11-22 12:00:00,269.49,270.2,269.27,269.78,122152.0,269.49,270.2,269.27,269.78,122152.0
2016-11-22 12:30:00,269.84,269.87,268.37,268.37,114289.0,269.84,269.87,268.37,268.37,114289.0
2016-11-22 13:00:00,268.47,269.45,267.96,268.89,121050.0,268.47,269.45,267.96,268.89,121050.0
2016-11-22 13:30:00,268.89,270.8,268.8,270.26,119630.0,268.89,270.8,268.8,270.26,119630.0
2016-11-22 14:00:00,270.38,271.99,270.0,271.68,105387.0,270.38,271.99,270.0,271.68,105387.0
2016-11-22 14:30:00,271.78,273.25,271.51,272.89,139190.0,271.78,273.25,271.51,272.89,139190.0
2016-11-22 15:00:00,272.89,273.23,272.14,272.51,149126.0,272.89,273.23,272.14,272.51,149126.0
2016-11-22 15:30:00,272.51,273.26,271.68,273.02,307454.0,272.51,273.26,271.68,273.02,307454.0
2016-11-23 09:30:00,272.34,273.95,272.0,272.98,79797.0,272.34,273.95,272.0,272.98,79797.0
2016-11-23 10:00:00,272.96,273.45,272.58,273.25,74874.0,272.96,273.45,272.58,273.25,74874.0
2016-11-23 10:30:00,273.15,273.23,272.23,272.5,36144.0,273.15,273.23,272.23,272.5,36144.0
2016-11-23 11:00:00,272.56,272.75,271.85,271.9,58488.0,272.56,272.75,271.85,271.9,58488.0
2016-11-23 11:30:00,271.96,271.98,271.0,271.58,36653.0,271.96,271.98,271.0,271.58,36653.0
2016-11-23 12:00:00,271.55,272.23,270.98,271.45,83199.0,271.55,272.23,270.98,271.45,83199.0
2016-11-23 12:30:00,271.59,272.64,271.36,271.92,103937.0,271.59,272.64,271.36,271.92,103937.0
2016-11-23 13:00:00,271.77,271.9,271.35,271.53,44543.0,271.77,271.9,271.35,271.53,44543.0
2016-11-23 13:30:00,271.33,271.86,270.83,271.05,29818.0,271.33,271.86,270.83,271.05,29818.0
2016-11-23 14:00:00,270.94,271.14,270.65,270.76,63231.0,270.94,271.14,270.65,270.76,63231.0
2016-11-23 14:30:00,270.76,271.85,270.76,271.76,69572.0,270.76,271.85,270.76,271.76,69572.0
2016-11-23 15:00:00,271.73,272.12,271.67,271.86,47695.0,271.73,272.12,271.67,271.86,47695.0
2016-11-23 15:30:00,271.89,272.36,271.62,272.31,140411.0,271.89,272.36,271.62,272.31,140411.0
2016-11-25 09:30:00,273.0,274.81,272.06,274.03,71937.0,273.0,274.81,272.06,274.03,71937.0
2016-11-25 10:00:00,274.06,274.24,272.97,273.1,37700.0,274.06,274.24,272.97,273.1,37700.0
2016-11-25 10:30:00,273.26,274.43,272.91,273.33,56684.0,273.26,274.43,272.91,273.33,56684.0
2016-11-25 11:00:00,273.33,273.54,272.92,273.51,35074.0,273.33,273.54,272.92,273.51,35074.0
2016-11-25 11:30:00,273.54,274.0,272.9,273.66,60710.0,273.54,274.0,272.9,273.66,60710.0
2016-11-25 12:00:00,273.62,274.68,273.35,274.67,70368.0,273.62,274.68,273.35,274.67,70368.0
2016-11-25 12:30:00,274.65,275.93,274.65,275.5,87935.0,274.65,275.93,274.65,275.5,87935.0
2016-11-28 09:30:00,275.71,275.82,273.43,274.25,95781.0,275.71,275.82,273.43,274.25,95781.0
2016-11-28 10:00:00,274.12,274.32,271.41,272.15,59996.0,274.12,274.32,271.41,272.15,59996.0
2016-11-28 10:30:00,272.38,272.68,271.41,271.61,74828.0,272.38,272.68,271.41,271.61,74828.0
2016-11-28 11:00:00,271.75,271.79,270.28,270.68,108088.0,271.75,271.79,270.28,270.68,108088.0
2016-11-28 11:30:00,270.77,271.18,270.6,270.94,45899.0,270.77,271.18,270.6,270.94,45899.0
2016-11-28 12:00:00,270.94,271.89,270.73,271.89,45909.0,270.94,271.89,270.73,271.89,45909.0
2016-11-28 12:30:00,271.77,271.9,271.01,271.18,29885.0,271.77,271.9,271.01,271.18,29885.0
2016-11-28 13:00:00,271.1,271.18,270.64,270.92,23199.0,271.1,271.18,270.64,270.92,23199.0
2016-11-28 13:30:00,271.03,271.08,270.71,271.0,39314.0,271.03,271.08,270.71,271.0,39314.0
2016-11-28 14:00:00,271.0,271.95,270.78,271.95,52561.0,271.0,271.95,270.78,271.95,52561.0
2016-11-28 14:30:00,271.91,272.05,271.39,271.84,49526.0,271.91,272.05,271.39,271.84,49526.0
2016-11-28 15:00:00,271.86,272.56,271.51,271.51,76028.0,271.86,272.56,271.51,271.51,76028.0
2016-11-28 15:30:00,271.5,271.94,270.6,270.77,264908.0,271.5,271.94,270.6,270.77,264908.0
2016-11-29 09:30:00,272.14,273.47,271.14,271.64,151146.0,272.14,273.47,271.14,271.64,151146.0
2016-11-29 10:00:00,271.81,273.85,271.79,273.85,100468.0,271.81,273.85,271.79,273.85,100468.0
2016-11-29 10:30:00,274.0,276.45,273.88,275.19,135622.0,274.0,276.45,273.88,275.19,135622.0
2016-11-29 11:00:00,275.14,277.43,275.03,277.11,97798.0,275.14,277.43,275.03,277.11,97798.0
2016-11-29 11:30:00,277.24,281.43,277.07,280.91,160703.0,277.24,281.43,277.07,280.91,160703.0
2016-11-29 12:00:00,280.91,281.23,279.66,279.76,192947.0,280.91,281.23,279.66,279.76,192947.0
2016-11-29 12:30:00,279.75,280.56,279.75,280.07,94345.0,279.75,280.56,279.75,280.07,94345.0
2016-11-29 13:00:00,280.14,280.19,278.94,279.15,100685.0,280.14,280.19,278.94,279.15,100685.0
2016-11-29 13:30:00,279.2,279.55,278.67,279.0,95659.0,279.2,279.55,278.67,279.0,95659.0
2016-11-29 14:00:00,279.0,279.04,278.33,278.48,104299.0,279.0,279.04,278.33,278.48,104299.0
2016-11-29 14:30:00,278.39,279.97,278.35,279.65,171802.0,278.39,279.97,278.35,279.65,171802.0
2016-11-29 15:00:00,279.67,280.27,279.1,280.12,164257.0,279.67,280.27,279.1,280.12,164257.0
2016-11-29 15:30:00,280.11,280.79,279.25,280.49,450958.0,280.11,280.79,279.25,280.49,450958.0
2016-11-30 09:30:00,281.04,281.08,275.28,276.94,161952.0,281.04,281.08,275.28,276.94,161952.0
2016-11-30 10:00:00,276.9,277.22,274.06,274.55,116223.0,276.9,277.22,274.06,274.55,116223.0
2016-11-30 10:30:00,274.6,275.62,274.01,275.23,63537.0,274.6,275.62,274.01,275.23,63537.0
2016-11-30 11:00:00,275.16,275.16,274.0,274.29,135977.0,275.16,275.16,274.0,274.29,135977.0
2016-11-30 11:30:00,274.33,275.28,273.54,273.61,59125.0,274.33,275.28,273.54,273.61,59125.0
2016-11-30 12:00:00,273.74,274.09,272.8,272.96,68230.0,273.74,274.09,272.8,272.96,68230.0
2016-11-30 12:30:00,272.96,273.76,272.02,273.64,115509.0,272.96,273.76,272.02,273.64,115509.0
2016-11-30 13:00:00,273.65,274.0,272.69,273.99,93954.0,273.65,274.0,272.69,273.99,93954.0
2016-11-30 13:30:00,273.8,274.85,273.75,274.83,132805.0,273.8,274.85,273.75,274.83,132805.0
2016-11-30 14:00:00,274.81,274.94,273.49,273.99,108873.0,274.81,274.94,273.49,273.99,108873.0
2016-11-30 14:30:00,273.98,275.24,273.0,275.13,128546.0,273.98,275.24,273.0,275.13,128546.0
2016-11-30 15:00:00,275.12,276.57,274.92,276.55,156695.0,275.12,276.57,274.92,276.55,156695.0
2016-11-30 15:30:00,276.42,276.62,275.3,275.3,311657.0,276.42,276.62,275.3,275.3,311657.0
2016-12-01 09:30:00,273.55,276.0,272.07,273.23,105956.0,273.55,276.0,272.07,273.23,105956.0
2016-12-01 10:00:00,273.39,274.38,272.88,273.57,75666.0,273.39,274.38,272.88,273.57,75666.0
2016-12-01 10:30:00,273.56,273.69,271.07,271.59,77215.0,273.56,273.69,271.07,271.59,77215.0
2016-12-01 11:00:00,271.54,272.66,271.34,272.29,72640.0,271.54,272.66,271.34,272.29,72640.0
2016-12-01 11:30:00,272.22,272.68,271.52,271.52,61065.0,272.22,272.68,271.52,271.52,61065.0
2016-12-01 12:00:00,271.68,272.04,271.0,271.11,68336.0,271.68,272.04,271.0,271.11,68336.0
2016-12-01 12:30:00,271.05,271.25,270.0,270.33,40866.0,271.05,271.25,270.0,270.33,40866.0
2016-12-01 13:00:00,270.31,270.33,269.95,270.24,32854.0,270.31,270.33,269.95,270.24,32854.0
2016-12-01 13:30:00,270.24,270.95,270.24,270.85,38743.0,270.24,270.95,270.24,270.85,38743.0
2016-12-01 14:00:00,270.83,272.24,270.83,271.6,41644.0,270.83,272.24,270.83,271.6,41644.0
2016-12-01 14:30:00,271.6,272.53,271.59,272.31,53480.0,271.6,272.53,271.59,272.31,53480.0
2016-12-01 15:00:00,272.22,272.5,271.53,272.2,70460.0,272.22,272.5,271.53,272.2,70460.0
2016-12-01 15:30:00,272.25,273.43,272.22,272.55,245753.0,272.25,273.43,272.22,272.55,245753.0
2016-12-02 09:30:00,273.04,274.11,271.95,272.5,117243.0,273.04,274.11,271.95,272.5,117243.0
2016-12-02 10:00:00,272.51,273.58,270.5,271.44,98138.0,272.51,273.58,270.5,271.44,98138.0
2016-12-02 10:30:00,271.31,271.83,270.45,270.45,76281.0,271.31,271.83,270.45,270.45,76281.0
2016-12-02 11:00:00,270.45,270.66,269.94,270.04,92706.0,270.45,270.66,269.94,270.04,92706.0
2016-12-02 11:30:00,270.0,270.23,269.37,269.7,51146.0,270.0,270.23,269.37,269.7,51146.0
2016-12-02 12:00:00,269.69,269.71,268.55,268.72,39885.0,269.69,269.71,268.55,268.72,39885.0
2016-12-02 12:30:00,268.72,269.45,268.01,268.87,54304.0,268.72,269.45,268.01,268.87,54304.0
2016-12-02 13:00:00,268.83,268.9,267.72,268.25,52677.0,268.83,268.9,267.72,268.25,52677.0
2016-12-02 13:30:00,268.24,268.46,267.66,267.79,51070.0,268.24,268.46,267.66,267.79,51070.0
2016-12-02 14:00:00,267.98,267.98,266.96,267.15,117957.0,267.98,267.98,266.96,267.15,117957.0
2016-12-02 14:30:00,267.15,267.44,266.78,267.27,156426.0,267.15,267.44,266.78,267.27,156426.0
2016-12-02 15:00:00,267.17,267.27,266.0,267.05,141604.0,267.17,267.27,266.0,267.05,141604.0
2016-12-02 15:30:00,267.11,267.32,265.78,266.66,261789.0,267.11,267.32,265.78,266.66,261789.0
2016-12-05 09:30:00,268.36,270.31,267.01,270.31,70031.0,268.36,270.31,267.01,270.31,70031.0
2016-12-05 10:00:00,270.08,271.05,269.68,270.35,87074.0,270.08,271.05,269.68,270.35,87074.0
2016-12-05 10:30:00,270.19,272.0,270.01,271.69,99253.0,270.19,272.0,270.01,271.69,99253.0
2016-12-05 11:00:00,271.69,272.67,271.35,271.9,105714.0,271.69,272.67,271.35,271.9,105714.0
2016-12-05 11:30:00,271.98,273.14,271.73,273.02,66972.0,271.98,273.14,271.73,273.02,66972.0
2016-12-05 12:00:00,273.05,273.96,272.3,272.74,88733.0,273.05,273.96,272.3,272.74,88733.0
2016-12-05 12:30:00,272.66,273.91,272.56,273.58,88024.0,272.66,273.91,272.56,273.58,88024.0
2016-12-05 13:00:00,273.62,273.67,272.65,272.98,97889.0,273.62,273.67,272.65,272.98,97889.0
2016-12-05 13:30:00,273.0,273.17,272.53,272.93,72697.0,273.0,273.17,272.53,272.93,72697.0
2016-12-05 14:00:00,272.96,273.05,271.88,271.95,101009.0,272.96,273.05,271.88,271.95,101009.0
2016-12-05 14:30:00,271.95,272.06,270.91,271.0,124176.0,271.95,272.06,270.91,271.0,124176.0
2016-12-05 15:00:00,271.06,271.76,270.83,271.68,111321.0,271.06,271.76,270.83,271.68,111321.0
2016-12-05 15:30:00,271.69,271.76,270.9,270.93,178192.0,271.69,271.76,270.9,270.93,178192.0
2016-12-06 09:30:00,272.17,273.94,271.32,272.93,100812.0,272.17,273.94,271.32,272.93,100812.0
2016-12-06 10:00:00,272.74,273.76,272.49,273.35,69794.0,272.74,273.76,272.49,273.35,69794.0
2016-12-06 10:30:00,273.63,274.74,273.42,274.47,76050.0,273.63,274.74,273.42,274.47,76050.0
2016-12-06 11:00:00,274.31,275.3,274.31,274.85,62049.0,274.31,275.3,274.31,274.85,62049.0
2016-12-06 11:30:00,274.8,275.09,274.53,275.09,25405.0,274.8,275.09,274.53,275.09,25405.0
2016-12-06 12:00:00,275.11,275.22,274.74,275.16,20358.0,275.11,275.22,274.74,275.16,20358.0
2016-12-06 12:30:00,275.12,275.69,275.0,275.17,31157.0,275.12,275.69,275.0,275.17,31157.0
2016-12-06 13:00:00,275.16,276.32,275.16,275.73,42858.0,275.16,276.32,275.16,275.73,42858.0
2016-12-06 13:30:00,275.73,277.09,275.63,276.29,61396.0,275.73,277.09,275.63,276.29,61396.0
2016-12-06 14:00:00,276.27,276.27,274.29,274.81,54462.0,276.27,276.27,274.29,274.81,54462.0
2016-12-06 14:30:00,274.83,275.06,274.36,275.0,74290.0,274.83,275.06,274.36,275.0,74290.0
2016-12-06 15:00:00,275.04,275.78,274.69,275.3,115377.0,275.04,275.78,274.69,275.3,115377.0
2016-12-06 15:30:00,275.48,276.7,275.28,276.33,180125.0,275.48,276.7,275.28,276.33,180125.0
2016-12-07 09:30:00,276.44,276.94,275.11,276.09,106049.0,276.44,276.94,275.11,276.09,106049.0
2016-12-07 10:00:00,276.18,278.6,276.06,278.47,45016.0,276.18,278.6,276.06,278.47,45016.0
2016-12-07 10:30:00,278.6,279.3,277.3,278.86,106133.0,278.6,279.3,277.3,278.86,106133.0
2016-12-07 11:00:00,278.86,279.47,278.25,279.02,62995.0,278.86,279.47,278.25,279.02,62995.0
2016-12-07 11:30:00,278.9,279.46,278.83,279.35,48369.0,278.9,279.46,278.83,279.35,48369.0
2016-12-07 12:00:00,279.43,279.71,279.23,279.46,40014.0,279.43,279.71,279.23,279.46,40014.0
2016-12-07 12:30:00,279.43,280.46,279.22,280.46,37633.0,279.43,280.46,279.22,280.46,37633.0
2016-12-07 13:00:00,280.56,281.24,280.17,281.03,44135.0,280.56,281.24,280.17,281.03,44135.0
2016-12-07 13:30:00,281.0,283.0,280.87,282.84,70569.0,281.0,283.0,280.87,282.84,70569.0
2016-12-07 14:00:00,282.88,285.46,282.8,284.58,109666.0,282.88,285.46,282.8,284.58,109666.0
2016-12-07 14:30:00,284.68,284.96,284.0,284.78,86179.0,284.68,284.96,284.0,284.78,86179.0
2016-12-07 15:00:00,284.85,286.79,284.67,286.55,176543.0,284.85,286.79,284.67,286.55,176543.0
2016-12-07 15:30:00,286.56,287.27,283.57,284.29,541400.0,286.56,287.27,283.57,284.29,541400.0
2016-12-08 09:30:00,285.4,285.4,282.35,283.45,112268.0,285.4,285.4,282.35,283.45,112268.0
2016-12-08 10:00:00,283.25,283.33,280.65,282.21,105191.0,283.25,283.33,280.65,282.21,105191.0
2016-12-08 10:30:00,282.14,282.82,281.34,281.7,68024.0,282.14,282.82,281.34,281.7,68024.0
2016-12-08 11:00:00,281.72,281.97,279.61,280.21,105477.0,281.72,281.97,279.61,280.21,105477.0
2016-12-08 11:30:00,280.15,281.37,280.1,280.85,34072.0,280.15,281.37,280.1,280.85,34072.0
2016-12-08 12:00:00,280.97,281.9,280.19,281.81,18397.0,280.97,281.9,280.19,281.81,18397.0
2016-12-08 12:30:00,281.77,282.0,281.07,281.3,47453.0,281.77,282.0,281.07,281.3,47453.0
2016-12-08 13:00:00,281.42,281.6,279.93,280.09,272969.0,281.42,281.6,279.93,280.09,272969.0
2016-12-08 13:30:00,280.1,280.63,280.0,280.39,43860.0,280.1,280.63,280.0,280.39,43860.0
2016-12-08 14:00:00,280.36,280.67,279.64,279.64,60831.0,280.36,280.67,279.64,279.64,60831.0
2016-12-08 14:30:00,279.64,280.33,279.08,280.01,74076.0,279.64,280.33,279.08,280.01,74076.0
2016-12-08 15:00:00,280.0,280.14,279.0,279.0,136572.0,280.0,280.14,279.0,279.0,136572.0
2016-12-08 15:30:00,279.04,279.38,278.61,279.0,270996.0,279.04,279.38,278.61,279.0,270996.0
2016-12-09 09:30:00,279.74,279.92,277.14,278.94,99512.0,279.74,279.92,277.14,278.94,99512.0
2016-12-09 10:00:00,278.75,279.22,277.37,279.2,30171.0,278.75,279.22,277.37,279.2,30171.0
2016-12-09 10:30:00,279.17,280.13,278.74,279.09,134121.0,279.17,280.13,278.74,279.09,134121.0
2016-12-09 11:00:00,278.8,280.49,277.85,278.15,50777.0,278.8,280.49,277.85,278.15,50777.0
2016-12-09 11:30:00,278.0,278.96,277.94,278.8,34015.0,278.0,278.96,277.94,278.8,34015.0
2016-12-09 12:00:00,278.87,278.88,277.07,277.41,29211.0,278.87,278.88,277.07,277.41,29211.0
2016-12-09 12:30:00,277.21,277.88,276.79,277.26,158668.0,277.21,277.88,276.79,277.26,158668.0
2016-12-09 13:00:00,277.27,277.61,276.92,276.99,43679.0,277.27,277.61,276.92,276.99,43679.0
2016-12-09 13:30:00,277.15,277.27,276.51,276.94,32448.0,277.15,277.27,276.51,276.94,32448.0
2016-12-09 14:00:00,277.02,277.15,276.59,276.6,41480.0,277.02,277.15,276.59,276.6,41480.0
2016-12-09 14:30:00,276.57,277.34,276.55,276.99,54930.0,276.57,277.34,276.55,276.99,54930.0
2016-12-09 15:00:00,276.97,278.41,276.94,278.24,44951.0,276.97,278.41,276.94,278.24,44951.0
2016-12-09 15:30:00,278.34,278.86,277.84,278.75,163701.0,278.34,278.86,277.84,278.75,163701.0
2016-12-12 09:30:00,281.04,281.95,278.93,279.84,157845.0,281.04,281.95,278.93,279.84,157845.0
2016-12-12 10:00:00,279.66,280.05,278.15,278.49,57077.0,279.66,280.05,278.15,278.49,57077.0
2016-12-12 10:30:00,278.54,279.21,277.61,278.07,58525.0,278.54,279.21,277.61,278.07,58525.0
2016-12-12 11:00:00,278.05,278.3,277.87,277.89,70105.0,278.05,278.3,277.87,277.89,70105.0
2016-12-12 11:30:00,278.0,278.01,276.87,277.21,39259.0,278.0,278.01,276.87,277.21,39259.0
2016-12-12 12:00:00,277.21,277.21,276.02,276.03,64869.0,277.21,277.21,276.02,276.03,64869.0
2016-12-12 12:30:00,276.03,277.1,275.98,276.92,41653.0,276.03,277.1,275.98,276.92,41653.0
2016-12-12 13:00:00,276.93,277.52,276.48,277.41,86321.0,276.93,277.52,276.48,277.41,86321.0
2016-12-12 13:30:00,277.33,277.75,276.98,277.47,54137.0,277.33,277.75,276.98,277.47,54137.0
2016-12-12 14:00:00,277.39,277.95,277.03,277.71,111476.0,277.39,277.95,277.03,277.71,111476.0
2016-12-12 14:30:00,277.72,277.75,277.25,277.69,45303.0,277.72,277.75,277.25,277.69,45303.0
2016-12-12 15:00:00,277.62,277.98,277.06,277.4,87862.0,277.62,277.98,277.06,277.4,87862.0
2016-12-12 15:30:00,277.33,277.95,277.08,277.93,137266.0,277.33,277.95,277.08,277.93,137266.0
2016-12-13 09:30:00,279.31,282.51,275.34,281.87,101398.0,279.31,282.51,275.34,281.87,101398.0
2016-12-13 10:00:00,281.69,282.5,280.27,282.31,47491.0,281.69,282.5,280.27,282.31,47491.0
2016-12-13 10:30:00,282.31,282.34,280.83,281.69,75702.0,282.31,282.34,280.83,281.69,75702.0
2016-12-13 11:00:00,281.72,283.29,281.64,283.29,37978.0,281.72,283.29,281.64,283.29,37978.0
2016-12-13 11:30:00,283.23,283.74,282.85,283.6,48403.0,283.23,283.74,282.85,283.6,48403.0
2016-12-13 12:00:00,283.44,284.32,283.38,283.57,74931.0,283.44,284.32,283.38,283.57,74931.0
2016-12-13 12:30:00,283.49,283.71,282.9,282.9,36382.0,283.49,283.71,282.9,282.9,36382.0
2016-12-13 13:00:00,282.88,284.3,281.82,284.24,75086.0,282.88,284.3,281.82,284.24,75086.0
2016-12-13 13:30:00,284.11,285.1,283.8,284.12,102728.0,284.11,285.1,283.8,284.12,102728.0
2016-12-13 14:00:00,284.14,284.29,282.07,282.44,42582.0,284.14,284.29,282.07,282.44,42582.0
2016-12-13 14:30:00,282.17,283.54,282.14,282.94,100927.0,282.17,283.54,282.14,282.94,100927.0
2016-12-13 15:00:00,282.97,284.33,282.66,284.24,81257.0,282.97,284.33,282.66,284.24,81257.0
2016-12-13 15:30:00,284.3,284.55,283.51,283.87,197915.0,284.3,284.55,283.51,283.87,197915.0
2016-12-14 09:30:00,283.9,286.84,281.99,285.85,151615.0,283.9,286.84,281.99,285.85,151615.0
2016-12-14 10:00:00,286.03,287.96,285.67,287.7,104647.0,286.03,287.96,285.67,287.7,104647.0
2016-12-14 10:30:00,287.78,289.0,287.65,288.55,130597.0,287.78,289.0,287.65,288.55,130597.0
2016-12-14 11:00:00,288.41,291.52,287.57,291.42,163821.0,288.41,291.52,287.57,291.42,163821.0
2016-12-14 11:30:00,291.42,292.26,290.43,291.62,177646.0,291.42,292.26,290.43,291.62,177646.0
2016-12-14 12:00:00,291.66,293.42,291.31,291.88,188886.0,291.66,293.42,291.31,291.88,188886.0
2016-12-14 12:30:00,291.98,292.22,290.17,291.99,202346.0,291.98,292.22,290.17,291.99,202346.0
2016-12-14 13:00:00,292.09,292.68,290.71,291.07,105126.0,292.09,292.68,290.71,291.07,105126.0
2016-12-14 13:30:00,291.06,291.39,289.8,290.4,104472.0,291.06,291.39,289.8,290.4,104472.0
2016-12-14 14:00:00,290.24,291.42,288.65,288.97,163980.0,290.24,291.42,288.65,288.97,163980.0
2016-12-14 14:30:00,288.97,290.62,288.9,289.33,106430.0,288.97,290.62,288.9,289.33,106430.0
2016-12-14 15:00:00,289.22,290.33,288.1,289.11,96467.0,289.22,290.33,288.1,289.11,96467.0
2016-12-14 15:30:00,289.08,289.9,287.7,288.2,253027.0,289.08,289.9,287.7,288.2,253027.0
2016-12-15 09:30:00,288.16,292.18,287.99,291.77,264302.0,288.16,292.18,287.99,291.77,264302.0
2016-12-15 10:00:00,292.03,293.74,290.91,291.86,154342.0,292.03,293.74,290.91,291.86,154342.0
2016-12-15 10:30:00,291.99,291.99,289.94,290.91,76692.0,291.99,291.99,289.94,290.91,76692.0
2016-12-15 11:00:00,290.95,291.98,290.38,291.66,99424.0,290.95,291.98,290.38,291.66,99424.0
2016-12-15 11:30:00,291.88,292.1,291.08,291.6,120842.0,291.88,292.1,291.08,291.6,120842.0
2016-12-15 12:00:00,291.88,292.08,291.35,291.65,40988.0,291.88,292.08,291.35,291.65,40988.0
2016-12-15 12:30:00,291.7,292.1,290.54,290.84,105345.0,291.7,292.1,290.54,290.84,105345.0
2016-12-15 13:00:00,291.0,292.46,290.83,291.17,90132.0,291.0,292.46,290.83,291.17,90132.0
2016-12-15 13:30:00,291.05,291.3,289.54,289.62,85976.0,291.05,291.3,289.54,289.62,85976.0
2016-12-15 14:00:00,289.6,291.03,289.4,290.85,43868.0,289.6,291.03,289.4,290.85,43868.0
2016-12-15 14:30:00,290.7,291.39,290.64,291.14,57511.0,290.7,291.39,290.64,291.14,57511.0
2016-12-15 15:00:00,291.19,291.45,290.81,291.22,67432.0,291.19,291.45,290.81,291.22,67432.0
2016-12-15 15:30:00,291.27,291.73,290.82,291.22,230481.0,291.27,291.73,290.82,291.22,230481.0
2016-12-16 09:30:00,292.62,294.66,290.76,291.38,498652.0,292.62,294.66,290.76,291.38,498652.0
2016-12-16 10:00:00,291.19,293.58,290.24,293.15,102036.0,291.19,293.58,290.24,293.15,102036.0
2016-12-16 10:30:00,293.13,293.71,290.39,290.44,72940.0,293.13,293.71,290.39,290.44,72940.0
2016-12-16 11:00:00,290.47,290.59,289.32,289.5,54988.0,290.47,290.59,289.32,289.5,54988.0
2016-12-16 11:30:00,289.58,291.13,289.14,290.85,38735.0,289.58,291.13,289.14,290.85,38735.0
2016-12-16 12:00:00,290.71,290.87,290.07,290.28,29041.0,290.71,290.87,290.07,290.28,29041.0
2016-12-16 12:30:00,290.32,291.5,290.22,290.22,79500.0,290.32,291.5,290.22,290.22,79500.0
2016-12-16 13:00:00,290.28,290.34,289.41,289.81,25362.0,290.28,290.34,289.41,289.81,25362.0
2016-12-16 13:30:00,289.82,289.93,289.41,289.41,23660.0,289.82,289.93,289.41,289.41,23660.0
2016-12-16 14:00:00,289.7,289.7,288.67,288.77,40948.0,289.7,289.7,288.67,288.77,40948.0
2016-12-16 14:30:00,288.77,289.72,288.7,289.44,69510.0,288.77,289.72,288.7,289.44,69510.0
2016-12-16 15:00:00,289.68,289.72,288.34,288.71,50530.0,289.68,289.72,288.34,288.71,50530.0
2016-12-16 15:30:00,288.93,288.94,287.65,288.41,392315.0,288.93,288.94,287.65,288.41,392315.0
2016-12-19 09:30:00,288.96,290.54,287.09,290.23,64385.0,288.96,290.54,287.09,290.23,64385.0
2016-12-19 10:00:00,290.23,291.32,289.07,290.34,55421.0,290.23,291.32,289.07,290.34,55421.0
2016-12-19 10:30:00,290.35,292.0,290.34,291.37,45648.0,290.35,292.0,290.34,291.37,45648.0
2016-12-19 11:00:00,291.1,291.65,289.45,289.7,56447.0,291.1,291.65,289.45,289.7,56447.0
2016-12-19 11:30:00,289.78,290.67,289.73,290.02,48226.0,289.78,290.67,289.73,290.02,48226.0
2016-12-19 12:00:00,290.0,290.58,289.5,290.32,41887.0,290.0,290.58,289.5,290.32,41887.0
2016-12-19 12:30:00,290.58,290.83,290.29,290.46,21465.0,290.58,290.83,290.29,290.46,21465.0
2016-12-19 13:00:00,290.63,290.78,290.17,290.78,15144.0,290.63,290.78,290.17,290.78,15144.0
2016-12-19 13:30:00,290.78,290.99,290.03,290.2,40247.0,290.78,290.99,290.03,290.2,40247.0
2016-12-19 14:00:00,290.11,290.23,289.31,289.43,26247.0,290.11,290.23,289.31,289.43,26247.0
2016-12-19 14:30:00,289.23,289.36,288.2,288.4,68974.0,289.23,289.36,288.2,288.4,68974.0
2016-12-19 15:00:00,288.4,288.52,287.73,288.0,59018.0,288.4,288.52,287.73,288.0,59018.0
2016-12-19 15:30:00,288.05,289.14,287.86,288.91,125516.0,288.05,289.14,287.86,288.91,125516.0
2016-12-20 09:30:00,288.46,291.0,288.09,290.53,89326.0,288.46,291.0,288.09,290.53,89326.0
2016-12-20 10:00:00,290.55,290.93,289.82,290.55,45366.0,290.55,290.93,289.82,290.55,45366.0
2016-12-20 10:30:00,290.76,291.61,290.37,291.49,92397.0,290.76,291.61,290.37,291.49,92397.0
2016-12-20 11:00:00,291.45,291.57,289.57,290.25,38793.0,291.45,291.57,289.57,290.25,38793.0
2016-12-20 11:30:00,290.34,290.82,290.04,290.46,18570.0,290.34,290.82,290.04,290.46,18570.0
2016-12-20 12:00:00,290.62,291.6,290.35,291.29,20770.0,290.62,291.6,290.35,291.29,20770.0
2016-12-20 12:30:00,291.41,291.41,290.57,290.81,29835.0,291.41,291.41,290.57,290.81,29835.0
2016-12-20 13:00:00,290.9,290.9,290.23,290.35,20190.0,290.9,290.9,290.23,290.35,20190.0
2016-12-20 13:30:00,290.45,290.46,289.74,289.74,20851.0,290.45,290.46,289.74,289.74,20851.0
2016-12-20 14:00:00,289.86,290.61,289.72,290.5,32972.0,289.86,290.61,289.72,290.5,32972.0
2016-12-20 14:30:00,290.5,290.52,289.23,289.85,45678.0,290.5,290.52,289.23,289.85,45678.0
2016-12-20 15:00:00,289.84,290.22,289.5,289.55,52720.0,289.84,290.22,289.5,289.55,52720.0
2016-12-20 15:30:00,289.56,290.65,289.47,290.37,132004.0,289.56,290.65,289.47,290.37,132004.0
2016-12-21 09:30:00,290.63,290.69,288.01,289.41,69728.0,290.63,290.69,288.01,289.41,69728.0
2016-12-21 10:00:00,289.61,290.38,289.23,289.23,43772.0,289.61,290.38,289.23,289.23,43772.0
2016-12-21 10:30:00,288.94,290.07,288.76,289.61,26624.0,288.94,290.07,288.76,289.61,26624.0
2016-12-21 11:00:00,289.72,290.18,289.49,290.03,53399.0,289.72,290.18,289.49,290.03,53399.0
2016-12-21 11:30:00,290.02,291.49,289.88,291.39,32785.0,290.02,291.49,289.88,291.39,32785.0
2016-12-21 12:00:00,291.32,292.81,291.29,292.81,51812.0,291.32,292.81,291.29,292.81,51812.0
2016-12-21 12:30:00,292.85,292.85,291.13,291.16,44226.0,292.85,292.85,291.13,291.16,44226.0
2016-12-21 13:00:00,291.2,291.9,291.15,291.36,32562.0,291.2,291.9,291.15,291.36,32562.0
2016-12-21 13:30:00,291.37,291.66,291.0,291.23,18623.0,291.37,291.66,291.0,291.23,18623.0
2016-12-21 14:00:00,291.35,291.65,291.29,291.3,19321.0,291.35,291.65,291.29,291.3,19321.0
2016-12-21 14:30:00,291.2,291.4,290.63,291.22,29211.0,291.2,291.4,290.63,291.22,29211.0
2016-12-21 15:00:00,291.18,291.22,290.64,291.09,33887.0,291.18,291.22,290.64,291.09,33887.0
2016-12-21 15:30:00,291.01,291.56,290.63,291.22,114409.0,291.01,291.56,290.63,291.22,114409.0
2016-12-22 09:30:00,291.03,291.79,288.34,288.57,83772.0,291.03,291.79,288.34,288.57,83772.0
2016-12-22 10:00:00,288.79,289.15,288.34,288.95,28281.0,288.79,289.15,288.34,288.95,28281.0
2016-12-22 10:30:00,289.06,289.18,287.91,287.91,28779.0,289.06,289.18,287.91,287.91,28779.0
2016-12-22 11:00:00,288.03,289.17,288.03,288.82,29510.0,288.03,289.17,288.03,288.82,29510.0
2016-12-22 11:30:00,288.81,289.21,287.47,287.51,24997.0,288.81,289.21,287.47,287.51,24997.0
2016-12-22 12:00:00,287.82,288.4,287.77,288.28,20927.0,287.82,288.4,287.77,288.28,20927.0
2016-12-22 12:30:00,288.43,288.72,288.08,288.64,39508.0,288.43,288.72,288.08,288.64,39508.0
2016-12-22 13:00:00,288.55,289.04,288.46,288.85,21414.0,288.55,289.04,288.46,288.85,21414.0
2016-12-22 13:30:00,288.89,289.35,288.64,289.24,22699.0,288.89,289.35,288.64,289.24,22699.0
2016-12-22 14:00:00,289.2,289.41,288.9,288.9,53779.0,289.2,289.41,288.9,288.9,53779.0
2016-12-22 14:30:00,288.93,289.7,288.88,289.64,20963.0,288.93,289.7,288.88,289.64,20963.0
2016-12-22 15:00:00,289.67,289.82,288.94,289.7,34657.0,289.67,289.82,288.94,289.7,34657.0
2016-12-22 15:30:00,289.76,291.09,289.62,291.02,117025.0,289.76,291.09,289.62,291.02,117025.0
2016-12-23 09:30:00,290.73,292.97,289.53,290.13,81290.0,290.73,292.97,289.53,290.13,81290.0
2016-12-23 10:00:00,289.82,290.72,289.81,290.13,21006.0,289.82,290.72,289.81,290.13,21006.0
2016-12-23 10:30:00,289.9,290.1,289.72,289.92,5541.0,289.9,290.1,289.72,289.92,5541.0
2016-12-23 11:00:00,289.83,290.41,289.75,290.03,30144.0,289.83,290.41,289.75,290.03,30144.0
2016-12-23 11:30:00,289.98,290.25,289.65,290.0,14541.0,289.98,290.25,289.65,290.0,14541.0
2016-12-23 12:00:00,290.02,290.64,289.86,290.64,8701.0,290.02,290.64,289.86,290.64,8701.0
2016-12-23 12:30:00,290.66,290.66,289.82,289.84,4734.0,290.66,290.66,289.82,289.84,4734.0
2016-12-23 13:00:00,289.79,290.11,289.62,290.0,4977.0,289.79,290.11,289.62,290.0,4977.0
2016-12-23 13:30:00,290.07,290.11,289.11,289.11,9200.0,290.07,290.11,289.11,289.11,9200.0
2016-12-23 14:00:00,289.16,289.82,289.07,289.22,20592.0,289.16,289.82,289.07,289.22,20592.0
2016-12-23 14:30:00,289.23,289.48,288.94,289.23,20155.0,289.23,289.48,288.94,289.23,20155.0
2016-12-23 15:00:00,289.13,289.73,289.05,289.56,21900.0,289.13,289.73,289.05,289.56,21900.0
2016-12-23 15:30:00,289.56,290.6,289.44,290.44,111837.0,289.56,290.6,289.44,290.44,111837.0
2016-12-27 09:30:00,291.55,292.92,290.0,292.46,49150.0,291.55,292.92,290.0,292.46,49150.0
2016-12-27 10:00:00,292.92,293.29,292.12,292.4,36702.0,292.92,293.29,292.12,292.4,36702.0
2016-12-27 10:30:00,292.29,292.5,291.38,292.02,10107.0,292.29,292.5,291.38,292.02,10107.0
2016-12-27 11:00:00,291.91,292.44,291.9,292.12,14426.0,291.91,292.44,291.9,292.12,14426.0
2016-12-27 11:30:00,292.02,292.31,291.71,291.89,44866.0,292.02,292.31,291.71,291.89,44866.0
2016-12-27 12:00:00,291.92,292.22,291.37,291.5,25475.0,291.92,292.22,291.37,291.5,25475.0
2016-12-27 12:30:00,291.49,292.08,291.39,292.06,13956.0,291.49,292.08,291.39,292.06,13956.0
2016-12-27 13:00:00,292.16,292.16,291.68,291.73,11200.0,292.16,292.16,291.68,291.73,11200.0
2016-12-27 13:30:00,291.83,292.04,291.63,291.76,21322.0,291.83,292.04,291.63,291.76,21322.0
2016-12-27 14:00:00,291.82,291.96,291.61,291.92,19993.0,291.82,291.96,291.61,291.92,19993.0
2016-12-27 14:30:00,291.83,291.93,291.5,291.84,42712.0,291.83,291.93,291.5,291.84,42712.0
2016-12-27 15:00:00,291.87,291.89,290.93,291.47,28403.0,291.87,291.89,290.93,291.47,28403.0
2016-12-27 15:30:00,291.37,291.87,291.11,291.79,81792.0,291.37,291.87,291.11,291.79,81792.0
2016-12-28 09:30:00,293.01,293.73,291.18,291.5,91775.0,293.01,293.73,291.18,291.5,91775.0
2016-12-28 10:00:00,291.46,292.18,290.99,291.59,46629.0,291.46,292.18,290.99,291.59,46629.0
2016-12-28 10:30:00,291.57,291.57,290.77,291.24,25144.0,291.57,291.57,290.77,291.24,25144.0
2016-12-28 11:00:00,291.26,292.52,290.9,292.06,50635.0,291.26,292.52,290.9,292.06,50635.0
2016-12-28 11:30:00,292.16,292.55,291.35,291.35,25664.0,292.16,292.55,291.35,291.35,25664.0
2016-12-28 12:00:00,291.37,291.73,290.93,291.61,66871.0,291.37,291.73,290.93,291.61,66871.0
2016-12-28 12:30:00,291.61,291.67,290.71,290.92,44103.0,291.61,291.67,290.71,290.92,44103.0
2016-12-28 13:00:00,290.92,291.09,290.71,290.72,13045.0,290.92,291.09,290.71,290.72,13045.0
2016-12-28 13:30:00,290.84,290.89,290.43,290.43,12375.0,290.84,290.89,290.43,290.43,12375.0
2016-12-28 14:00:00,290.5,291.81,290.46,291.81,48735.0,290.5,291.81,290.46,291.81,48735.0
2016-12-28 14:30:00,291.82,291.87,290.97,291.4,42792.0,291.82,291.87,290.97,291.4,42792.0
2016-12-28 15:00:00,291.32,291.54,291.04,291.19,32443.0,291.32,291.54,291.04,291.19,32443.0
2016-12-28 15:30:00,291.14,291.39,290.69,291.12,91673.0,291.14,291.39,290.69,291.12,91673.0
2016-12-29 09:30:00,291.02,294.87,290.62,291.78,92103.0,291.02,294.87,290.62,291.78,92103.0
2016-12-29 10:00:00,291.62,292.7,290.86,291.0,48922.0,291.62,292.7,290.86,291.0,48922.0
2016-12-29 10:30:00,290.86,291.11,290.25,290.53,51727.0,290.86,291.11,290.25,290.53,51727.0
2016-12-29 11:00:00,290.47,291.19,290.23,290.71,33401.0,290.47,291.19,290.23,290.71,33401.0
2016-12-29 11:30:00,290.55,290.98,290.11,290.42,21418.0,290.55,290.98,290.11,290.42,21418.0
2016-12-29 12:00:00,290.77,291.51,290.55,291.5,19138.0,290.77,291.51,290.55,291.5,19138.0
2016-12-29 12:30:00,291.57,292.73,291.47,292.73,38974.0,291.57,292.73,291.47,292.73,38974.0
2016-12-29 13:00:00,292.63,292.92,291.31,291.97,29321.0,292.63,292.92,291.31,291.97,29321.0
2016-12-29 13:30:00,291.85,292.66,291.84,292.4,39817.0,291.85,292.66,291.84,292.4,39817.0
2016-12-29 14:00:00,292.29,293.63,292.29,293.24,40033.0,292.29,293.63,292.29,293.24,40033.0
2016-12-29 14:30:00,293.42,293.47,292.4,292.48,34811.0,293.42,293.47,292.4,292.48,34811.0
2016-12-29 15:00:00,292.48,292.6,291.66,291.99,28234.0,292.48,292.6,291.66,291.99,28234.0
2016-12-29 15:30:00,291.99,292.58,291.8,292.19,82949.0,291.99,292.58,291.8,292.19,82949.0
2016-12-30 09:30:00,292.16,292.99,286.71,286.72,98028.0,292.16,292.99,286.71,286.72,98028.0
2016-12-30 10:00:00,286.6,287.93,286.05,286.64,52439.0,286.6,287.93,286.05,286.64,52439.0
2016-12-30 10:30:00,286.6,287.14,285.83,287.02,60713.0,286.6,287.14,285.83,287.02,60713.0
2016-12-30 11:00:00,287.05,287.18,286.28,286.46,64905.0,287.05,287.18,286.28,286.46,64905.0
2016-12-30 11:30:00,286.38,287.63,286.38,286.88,25376.0,286.38,287.63,286.38,286.88,25376.0
2016-12-30 12:00:00,286.89,287.17,285.9,286.31,38971.0,286.89,287.17,285.9,286.31,38971.0
2016-12-30 12:30:00,286.28,286.34,285.05,285.61,65897.0,286.28,286.34,285.05,285.61,65897.0
2016-12-30 13:00:00,285.43,285.59,285.1,285.44,36216.0,285.43,285.59,285.1,285.44,36216.0
2016-12-30 13:30:00,285.48,285.89,285.18,285.63,54480.0,285.48,285.89,285.18,285.63,54480.0
2016-12-30 14:00:00,285.61,286.16,285.48,285.8,51366.0,285.61,286.16,285.48,285.8,51366.0
2016-12-30 14:30:00,285.75,286.43,285.1,285.63,35241.0,285.75,286.43,285.1,285.63,35241.0
2016-12-30 15:00:00,285.5,287.28,285.41,287.28,52688.0,285.5,287.28,285.41,287.28,52688.0
2016-12-30 15:30:00,287.28,288.5,286.96,287.94,264869.0,287.28,288.5,286.96,287.94,264869.0
2017-01-03 09:30:00,290.24,291.44,287.92,288.26,143417.0,290.24,291.44,287.92,288.26,143417.0
2017-01-03 10:00:00,288.05,289.66,286.59,286.95,80505.0,288.05,289.66,286.59,286.95,80505.0
2017-01-03 10:30:00,286.96,287.12,285.42,285.59,81879.0,286.96,287.12,285.42,285.59,81879.0
2017-01-03 11:00:00,285.45,286.74,285.18,285.29,55546.0,285.45,286.74,285.18,285.29,55546.0
2017-01-03 11:30:00,285.25,285.35,283.55,284.04,80854.0,285.25,285.35,283.55,284.04,80854.0
2017-01-03 12:00:00,284.08,284.17,283.5,283.95,38123.0,284.08,284.17,283.5,283.95,38123.0
2017-01-03 12:30:00,283.98,284.22,282.86,282.89,41349.0,283.98,284.22,282.86,282.89,41349.0
2017-01-03 13:00:00,283.05,284.22,282.84,283.5,108486.0,283.05,284.22,282.84,283.5,108486.0
2017-01-03 13:30:00,283.48,283.6,282.54,282.73,109836.0,283.48,283.6,282.54,282.73,109836.0
2017-01-03 14:00:00,282.83,284.12,282.71,283.84,93956.0,282.83,284.12,282.71,283.84,93956.0
2017-01-03 14:30:00,283.76,284.57,283.76,284.46,59758.0,283.76,284.57,283.76,284.46,59758.0
2017-01-03 15:00:00,284.41,284.97,284.07,284.7,71895.0,284.41,284.97,284.07,284.7,71895.0
2017-01-03 15:30:00,284.73,286.0,284.1,285.77,262092.0,284.73,286.0,284.1,285.77,262092.0
2017-01-04 09:30:00,286.98,288.07,284.23,284.61,118825.0,286.98,288.07,284.23,284.61,118825.0
2017-01-04 10:00:00,284.44,287.25,284.28,286.43,117732.0,284.44,287.25,284.28,286.43,117732.0
2017-01-04 10:30:00,286.4,287.21,286.05,286.92,46644.0,286.4,287.21,286.05,286.92,46644.0
2017-01-04 11:00:00,286.92,287.71,286.64,287.63,100267.0,286.92,287.71,286.64,287.63,100267.0
2017-01-04 11:30:00,287.74,288.14,286.77,288.07,131568.0,287.74,288.14,286.77,288.07,131568.0
2017-01-04 12:00:00,288.02,289.66,288.02,288.75,102850.0,288.02,289.66,288.02,288.75,102850.0
2017-01-04 12:30:00,288.82,289.95,288.62,289.83,67990.0,288.82,289.95,288.62,289.83,67990.0
2017-01-04 13:00:00,289.86,290.05,288.56,288.88,60304.0,289.86,290.05,288.56,288.88,60304.0
2017-01-04 13:30:00,288.99,289.99,288.99,289.91,58197.0,288.99,289.99,288.99,289.91,58197.0
2017-01-04 14:00:00,289.74,290.94,289.23,290.92,44683.0,289.74,290.94,289.23,290.92,44683.0
2017-01-04 14:30:00,290.95,290.95,289.75,289.99,42059.0,290.95,290.95,289.75,289.99,42059.0
2017-01-04 15:00:00,290.02,291.87,289.97,291.73,84969.0,290.02,291.87,289.97,291.73,84969.0
2017-01-04 15:30:00,291.81,292.08,291.17,291.55,236895.0,291.81,292.08,291.17,291.55,236895.0
2017-01-05 10:30:00,292.01,292.9,291.85,292.9,14842.0,292.01,292.9,291.85,292.9,14842.0
2017-01-05 11:00:00,292.8,292.91,290.93,291.32,28685.0,292.8,292.91,290.93,291.32,28685.0
2017-01-05 11:30:00,291.37,291.5,290.29,290.96,44691.0,291.37,291.5,290.29,290.96,44691.0
2017-01-05 12:00:00,291.12,292.07,290.96,292.0,16391.0,291.12,292.07,290.96,292.0,16391.0
2017-01-05 12:30:00,291.82,293.13,291.7,292.75,40609.0,291.82,293.13,291.7,292.75,40609.0
2017-01-05 13:00:00,292.95,295.5,292.83,294.84,263049.0,292.95,295.5,292.83,294.84,263049.0
2017-01-05 13:30:00,294.72,295.19,293.83,294.9,132045.0,294.72,295.19,293.83,294.9,132045.0
2017-01-05 14:00:00,294.94,297.13,294.76,296.14,184067.0,294.94,297.13,294.76,296.14,184067.0
2017-01-05 14:30:00,296.13,296.3,295.1,296.0,124162.0,296.13,296.3,295.1,296.0,124162.0
2017-01-05 15:00:00,296.0,296.18,295.57,295.91,74876.0,296.0,296.18,295.57,295.91,74876.0
2017-01-05 15:30:00,295.91,296.51,295.61,296.18,213940.0,295.91,296.51,295.61,296.18,213940.0
2017-01-06 09:30:00,296.12,297.18,294.46,296.28,185359.0,296.12,297.18,294.46,296.28,185359.0
2017-01-06 10:00:00,296.18,296.54,295.63,296.1,66654.0,296.18,296.54,295.63,296.1,66654.0
2017-01-06 10:30:00,296.04,297.29,295.82,296.84,40033.0,296.04,297.29,295.82,296.84,40033.0
2017-01-06 11:00:00,296.99,297.84,296.52,297.29,46685.0,296.99,297.84,296.52,297.29,46685.0
2017-01-06 11:30:00,297.3,297.97,296.81,297.13,28830.0,297.3,297.97,296.81,297.13,28830.0
2017-01-06 12:00:00,296.92,297.58,296.79,297.54,26201.0,296.92,297.58,296.79,297.54,26201.0
2017-01-06 12:30:00,297.55,298.23,297.37,298.06,25273.0,297.55,298.23,297.37,298.06,25273.0
2017-01-06 13:00:00,297.98,297.99,297.06,297.2,26795.0,297.98,297.99,297.06,297.2,26795.0
2017-01-06 13:30:00,297.23,297.89,297.01,297.15,30589.0,297.23,297.89,297.01,297.15,30589.0
2017-01-06 14:00:00,297.22,298.21,297.06,298.21,38038.0,297.22,298.21,297.06,298.21,38038.0
2017-01-06 14:30:00,298.1,298.26,297.92,298.13,45538.0,298.1,298.26,297.92,298.13,45538.0
2017-01-06 15:00:00,298.17,298.79,297.8,298.12,79462.0,298.17,298.79,297.8,298.12,79462.0
2017-01-06 15:30:00,298.01,298.47,297.65,298.16,181905.0,298.01,298.47,297.65,298.16,181905.0
2017-01-09 09:30:00,297.2,297.94,295.28,296.62,82981.0,297.2,297.94,295.28,296.62,82981.0
2017-01-09 10:00:00,296.57,296.67,295.56,295.56,35405.0,296.57,296.67,295.56,295.56,35405.0
2017-01-09 10:30:00,295.56,295.78,294.85,295.77,35192.0,295.56,295.78,294.85,295.77,35192.0
2017-01-09 11:00:00,295.67,296.65,295.36,295.99,42970.0,295.67,296.65,295.36,295.99,42970.0
2017-01-09 11:30:00,296.0,296.04,295.04,295.16,30721.0,296.0,296.04,295.04,295.16,30721.0
2017-01-09 12:00:00,295.27,295.84,295.08,295.52,49927.0,295.27,295.84,295.08,295.52,49927.0
2017-01-09 12:30:00,295.45,295.51,294.88,295.17,21148.0,295.45,295.51,294.88,295.17,21148.0
2017-01-09 13:00:00,295.12,295.14,294.71,295.01,21281.0,295.12,295.14,294.71,295.01,21281.0
2017-01-09 13:30:00,294.93,295.27,294.93,295.17,13944.0,294.93,295.27,294.93,295.17,13944.0
2017-01-09 14:00:00,295.19,296.31,294.87,296.28,160071.0,295.19,296.31,294.87,296.28,160071.0
2017-01-09 14:30:00,296.09,296.98,295.98,296.63,298896.0,296.09,296.98,295.98,296.63,298896.0
2017-01-09 15:00:00,296.58,296.75,295.99,296.23,49492.0,296.58,296.75,295.99,296.23,49492.0
2017-01-09 15:30:00,296.21,296.43,295.81,296.26,386995.0,296.21,296.43,295.81,296.26,386995.0
2017-01-10 09:30:00,296.66,297.27,294.18,294.63,64920.0,296.66,297.27,294.18,294.63,64920.0
2017-01-10 10:00:00,294.63,295.11,293.93,294.12,67755.0,294.63,295.11,293.93,294.12,67755.0
2017-01-10 10:30:00,294.19,294.98,293.46,293.57,46663.0,294.19,294.98,293.46,293.57,46663.0
2017-01-10 11:00:00,293.56,294.76,293.51,294.52,57047.0,293.56,294.76,293.51,294.52,57047.0
2017-01-10 11:30:00,294.68,297.68,294.54,297.4,108158.0,294.68,297.68,294.54,297.4,108158.0
2017-01-10 12:00:00,297.38,299.07,297.0,297.02,47590.0,297.38,299.07,297.0,297.02,47590.0
2017-01-10 12:30:00,297.02,298.86,297.02,298.75,88672.0,297.02,298.86,297.02,298.75,88672.0
2017-01-10 13:00:00,298.66,299.61,298.48,298.9,96450.0,298.66,299.61,298.48,298.9,96450.0
2017-01-10 13:30:00,298.9,300.15,298.76,298.94,115896.0,298.9,300.15,298.76,298.94,115896.0
2017-01-10 14:00:00,298.87,298.87,297.78,297.97,50230.0,298.87,298.87,297.78,297.97,50230.0
2017-01-10 14:30:00,297.94,298.6,297.5,297.52,34791.0,297.94,298.6,297.5,297.52,34791.0
2017-01-10 15:00:00,297.61,298.69,297.35,298.46,50418.0,297.61,298.69,297.35,298.46,50418.0
2017-01-10 15:30:00,298.43,298.67,297.35,298.2,193357.0,298.43,298.67,297.35,298.2,193357.0
2017-01-11 09:30:00,297.45,299.41,296.73,296.78,136877.0,297.45,299.41,296.73,296.78,136877.0
2017-01-11 10:00:00,297.04,297.19,296.1,296.87,73707.0,297.04,297.19,296.1,296.87,73707.0
2017-01-11 10:30:00,296.97,297.09,296.31,296.59,41281.0,296.97,297.09,296.31,296.59,41281.0
2017-01-11 11:00:00,296.65,297.28,296.43,296.88,57409.0,296.65,297.28,296.43,296.88,57409.0
2017-01-11 11:30:00,296.89,298.48,296.55,298.31,30587.0,296.89,298.48,296.55,298.31,30587.0
2017-01-11 12:00:00,298.39,298.78,298.04,298.17,40628.0,298.39,298.78,298.04,298.17,40628.0
2017-01-11 12:30:00,298.3,298.41,297.5,297.96,25514.0,298.3,298.41,297.5,297.96,25514.0
2017-01-11 13:00:00,298.08,298.13,296.94,297.07,37676.0,298.08,298.13,296.94,297.07,37676.0
2017-01-11 13:30:00,297.19,299.06,297.19,298.66,40039.0,297.19,299.06,297.19,298.66,40039.0
2017-01-11 14:00:00,298.62,298.86,298.34,298.53,30480.0,298.62,298.86,298.34,298.53,30480.0
2017-01-11 14:30:00,298.57,299.07,298.39,298.41,43120.0,298.57,299.07,298.39,298.41,43120.0
2017-01-11 15:00:00,298.5,298.98,297.99,298.12,57189.0,298.5,298.98,297.99,298.12,57189.0
2017-01-11 15:30:00,298.12,300.04,297.93,299.58,239140.0,298.12,300.04,297.93,299.58,239140.0
2017-01-12 09:30:00,298.05,298.24,296.06,297.39,117571.0,298.05,298.24,296.06,297.39,117571.0
2017-01-12 10:00:00,297.22,297.96,296.8,297.04,232968.0,297.22,297.96,296.8,297.04,232968.0
2017-01-12 10:30:00,297.04,297.15,294.61,295.14,52236.0,297.04,297.15,294.61,295.14,52236.0
2017-01-12 11:00:00,295.07,295.52,294.56,295.24,27925.0,295.07,295.52,294.56,295.24,27925.0
2017-01-12 11:30:00,295.34,296.51,295.28,295.56,270114.0,295.34,296.51,295.28,295.56,270114.0
2017-01-12 12:00:00,295.63,296.9,295.62,296.8,31402.0,295.63,296.9,295.62,296.8,31402.0
2017-01-12 12:30:00,296.73,297.08,296.72,296.72,18992.0,296.73,297.08,296.72,296.72,18992.0
2017-01-12 13:00:00,296.73,297.12,296.4,296.51,22824.0,296.73,297.12,296.4,296.51,22824.0
2017-01-12 13:30:00,296.51,296.94,296.41,296.73,32076.0,296.51,296.94,296.41,296.73,32076.0
2017-01-12 14:00:00,296.65,296.92,296.27,296.5,23673.0,296.65,296.92,296.27,296.5,23673.0
2017-01-12 14:30:00,296.42,297.9,296.35,297.41,191429.0,296.42,297.9,296.35,297.41,191429.0
2017-01-12 15:00:00,297.42,297.51,296.91,297.27,46356.0,297.42,297.51,296.91,297.27,46356.0
2017-01-12 15:30:00,297.3,297.67,297.01,297.17,132757.0,297.3,297.67,297.01,297.17,132757.0
2017-01-13 09:30:00,297.31,299.42,296.89,298.49,75876.0,297.31,299.42,296.89,298.49,75876.0
2017-01-13 10:00:00,297.89,298.76,297.51,298.04,33823.0,297.89,298.76,297.51,298.04,33823.0
2017-01-13 10:30:00,298.07,298.48,297.49,298.19,19693.0,298.07,298.48,297.49,298.19,19693.0
2017-01-13 11:00:00,298.2,298.35,297.48,297.96,13940.0,298.2,298.35,297.48,297.96,13940.0
2017-01-13 11:30:00,298.05,298.42,297.74,298.41,21430.0,298.05,298.42,297.74,298.41,21430.0
2017-01-13 12:00:00,298.4,298.4,297.6,297.6,27989.0,298.4,298.4,297.6,297.6,27989.0
2017-01-13 12:30:00,297.6,297.92,297.41,297.55,19095.0,297.6,297.92,297.41,297.55,19095.0
2017-01-13 13:00:00,297.63,298.94,297.52,298.6,34713.0,297.63,298.94,297.52,298.6,34713.0
2017-01-13 13:30:00,298.64,299.99,298.57,299.98,144597.0,298.64,299.99,298.57,299.98,144597.0
2017-01-13 14:00:00,299.98,300.07,298.57,298.57,77566.0,299.98,300.07,298.57,298.57,77566.0
2017-01-13 14:30:00,298.52,299.41,298.34,298.85,25023.0,298.52,299.41,298.34,298.85,25023.0
2017-01-13 15:00:00,298.85,299.36,298.68,298.95,61886.0,298.85,299.36,298.68,298.95,61886.0
2017-01-13 15:30:00,298.94,299.42,298.34,298.42,267588.0,298.94,299.42,298.34,298.42,267588.0
2017-01-17 09:30:00,294.02,298.0,292.84,296.74,56434.0,294.02,298.0,292.84,296.74,56434.0
2017-01-17 10:00:00,296.95,298.71,296.32,297.96,33080.0,296.95,298.71,296.32,297.96,33080.0
2017-01-17 10:30:00,298.22,302.7,297.51,301.33,506767.0,298.22,302.7,297.51,301.33,506767.0
2017-01-17 11:00:00,301.48,301.92,301.11,301.53,82698.0,301.48,301.92,301.11,301.53,82698.0
2017-01-17 11:30:00,301.61,302.92,301.21,302.01,79651.0,301.61,302.92,301.21,302.01,79651.0
2017-01-17 12:00:00,302.07,302.59,301.77,302.26,102496.0,302.07,302.59,301.77,302.26,102496.0
2017-01-17 12:30:00,302.32,305.04,302.23,304.94,220293.0,302.32,305.04,302.23,304.94,220293.0
2017-01-17 13:00:00,304.97,305.99,304.83,305.44,137642.0,304.97,305.99,304.83,305.44,137642.0
2017-01-17 13:30:00,305.58,305.94,304.21,304.4,159830.0,305.58,305.94,304.21,304.4,159830.0
2017-01-17 14:00:00,304.51,305.5,304.27,305.3,176234.0,304.51,305.5,304.27,305.3,176234.0
2017-01-17 14:30:00,305.28,305.8,304.94,305.17,71676.0,305.28,305.8,304.94,305.17,71676.0
2017-01-17 15:00:00,305.13,305.83,305.11,305.53,59983.0,305.13,305.83,305.11,305.53,59983.0
2017-01-17 15:30:00,305.55,306.37,305.15,306.13,206336.0,305.55,306.37,305.15,306.13,206336.0
2017-01-18 09:30:00,306.15,306.6,303.02,304.46,103779.0,306.15,306.6,303.02,304.46,103779.0
2017-01-18 10:00:00,304.51,307.32,304.46,306.12,133162.0,304.51,307.32,304.46,306.12,133162.0
2017-01-18 10:30:00,306.04,306.74,305.69,306.74,56168.0,306.04,306.74,305.69,306.74,56168.0
2017-01-18 11:00:00,306.57,307.11,306.2,306.95,38899.0,306.57,307.11,306.2,306.95,38899.0
2017-01-18 11:30:00,307.0,307.04,305.51,305.51,66373.0,307.0,307.04,305.51,305.51,66373.0
2017-01-18 12:00:00,305.45,306.12,304.52,304.64,32899.0,305.45,306.12,304.52,304.64,32899.0
2017-01-18 12:30:00,304.67,305.3,304.33,304.86,34921.0,304.67,305.3,304.33,304.86,34921.0
2017-01-18 13:00:00,304.86,305.3,304.2,304.53,25960.0,304.86,305.3,304.2,304.53,25960.0
2017-01-18 13:30:00,304.63,304.9,302.96,302.98,53493.0,304.63,304.9,302.96,302.98,53493.0
2017-01-18 14:00:00,303.05,303.21,302.09,302.86,73806.0,303.05,303.21,302.09,302.86,73806.0
2017-01-18 14:30:00,302.85,303.26,302.15,302.81,91640.0,302.85,303.26,302.15,302.81,91640.0
2017-01-18 15:00:00,302.83,303.51,302.54,303.51,60638.0,302.83,303.51,302.54,303.51,60638.0
2017-01-18 15:30:00,303.51,303.89,303.06,303.7,144797.0,303.51,303.89,303.06,303.7,144797.0
2017-01-19 09:30:00,302.93,304.82,301.28,304.62,36901.0,302.93,304.82,301.28,304.62,36901.0
2017-01-19 10:00:00,304.57,305.17,303.58,304.79,65180.0,304.57,305.17,303.58,304.79,65180.0
2017-01-19 10:30:00,304.83,305.18,304.12,305.14,30684.0,304.83,305.18,304.12,305.14,30684.0
2017-01-19 11:00:00,304.93,306.0,304.25,305.6,69695.0,304.93,306.0,304.25,305.6,69695.0
2017-01-19 11:30:00,305.6,306.86,305.53,306.63,39687.0,305.6,306.86,305.53,306.63,39687.0
2017-01-19 12:00:00,306.7,307.76,306.57,307.08,64561.0,306.7,307.76,306.57,307.08,64561.0
2017-01-19 12:30:00,307.14,307.5,306.85,306.9,80720.0,307.14,307.5,306.85,306.9,80720.0
2017-01-19 13:00:00,307.03,307.03,305.81,305.81,25468.0,307.03,307.03,305.81,305.81,25468.0
2017-01-19 13:30:00,305.8,306.38,305.15,305.47,25281.0,305.8,306.38,305.15,305.47,25281.0
2017-01-19 14:00:00,305.59,306.25,304.99,305.95,40390.0,305.59,306.25,304.99,305.95,40390.0
2017-01-19 14:30:00,305.93,305.98,305.34,305.75,34392.0,305.93,305.98,305.34,305.75,34392.0
2017-01-19 15:00:00,305.7,306.87,305.4,306.35,32994.0,305.7,306.87,305.4,306.35,32994.0
2017-01-19 15:30:00,306.4,306.91,306.05,306.12,135559.0,306.4,306.91,306.05,306.12,135559.0
2017-01-20 09:30:00,307.64,309.01,306.17,308.06,166648.0,307.64,309.01,306.17,308.06,166648.0
2017-01-20 10:00:00,308.11,308.81,306.77,307.54,46881.0,308.11,308.81,306.77,307.54,46881.0
2017-01-20 10:30:00,307.76,308.2,307.49,307.9,30676.0,307.76,308.2,307.49,307.9,30676.0
2017-01-20 11:00:00,307.92,308.4,307.42,307.46,35508.0,307.92,308.4,307.42,307.46,35508.0
2017-01-20 11:30:00,307.35,307.96,307.34,307.61,46159.0,307.35,307.96,307.34,307.61,46159.0
2017-01-20 12:00:00,307.5,307.99,306.16,307.94,56013.0,307.5,307.99,306.16,307.94,56013.0
2017-01-20 12:30:00,307.86,308.99,307.8,308.36,79878.0,307.86,308.99,307.8,308.36,79878.0
2017-01-20 13:00:00,308.38,309.18,308.38,308.55,22545.0,308.38,309.18,308.38,308.55,22545.0
2017-01-20 13:30:00,308.61,309.0,308.49,308.72,38233.0,308.61,309.0,308.49,308.72,38233.0
2017-01-20 14:00:00,308.66,308.91,308.49,308.91,59407.0,308.66,308.91,308.49,308.91,59407.0
2017-01-20 14:30:00,308.73,309.13,308.34,308.34,40156.0,308.73,309.13,308.34,308.34,40156.0
2017-01-20 15:00:00,308.42,308.42,307.45,307.52,210352.0,308.42,308.42,307.45,307.52,210352.0
2017-01-20 15:30:00,307.48,308.45,307.28,308.44,197094.0,307.48,308.45,307.28,308.44,197094.0
2017-01-23 09:30:00,307.2,309.85,306.88,308.38,79920.0,307.2,309.85,306.88,308.38,79920.0
2017-01-23 10:00:00,308.45,309.25,308.09,308.3,94628.0,308.45,309.25,308.09,308.3,94628.0
2017-01-23 10:30:00,308.3,308.3,307.38,307.87,77715.0,308.3,308.3,307.38,307.87,77715.0
2017-01-23 11:00:00,307.82,308.08,307.03,307.3,64193.0,307.82,308.08,307.03,307.3,64193.0
2017-01-23 11:30:00,307.3,307.58,306.7,306.83,35202.0,307.3,307.58,306.7,306.83,35202.0
2017-01-23 12:00:00,306.84,307.43,306.17,307.43,31125.0,306.84,307.43,306.17,307.43,31125.0
2017-01-23 12:30:00,307.4,308.05,307.2,307.9,31903.0,307.4,308.05,307.2,307.9,31903.0
2017-01-23 13:00:00,307.9,308.38,307.75,307.79,28413.0,307.9,308.38,307.75,307.79,28413.0
2017-01-23 13:30:00,307.79,308.5,307.64,307.78,60129.0,307.79,308.5,307.64,307.78,60129.0
2017-01-23 14:00:00,307.78,307.89,307.41,307.65,21898.0,307.78,307.89,307.41,307.65,21898.0
2017-01-23 14:30:00,307.73,308.07,307.51,308.07,18240.0,307.73,308.07,307.51,308.07,18240.0
2017-01-23 15:00:00,308.01,308.75,308.01,308.67,33700.0,308.01,308.75,308.01,308.67,33700.0
2017-01-23 15:30:00,308.67,309.0,308.59,308.71,179436.0,308.67,309.0,308.59,308.71,179436.0
2017-01-24 09:30:00,309.74,309.74,307.01,308.02,112334.0,309.74,309.74,307.01,308.02,112334.0
2017-01-24 10:00:00,307.5,310.21,307.5,310.05,79533.0,307.5,310.21,307.5,310.05,79533.0
2017-01-24 10:30:00,309.9,309.98,308.87,308.93,15893.0,309.9,309.98,308.87,308.93,15893.0
2017-01-24 11:00:00,308.81,309.04,307.88,308.47,64625.0,308.81,309.04,307.88,308.47,64625.0
2017-01-24 11:30:00,308.45,309.08,308.34,308.56,51166.0,308.45,309.08,308.34,308.56,51166.0
2017-01-24 12:00:00,308.6,309.93,308.53,309.79,63356.0,308.6,309.93,308.53,309.79,63356.0
2017-01-24 12:30:00,309.79,309.84,309.56,309.56,31966.0,309.79,309.84,309.56,309.56,31966.0
2017-01-24 13:00:00,309.66,309.88,309.42,309.62,38061.0,309.66,309.88,309.42,309.62,38061.0
2017-01-24 13:30:00,309.57,309.71,309.1,309.56,36054.0,309.57,309.71,309.1,309.56,36054.0
2017-01-24 14:00:00,309.61,309.69,309.04,309.23,32660.0,309.61,309.69,309.04,309.23,32660.0
2017-01-24 14:30:00,309.23,309.65,309.0,309.39,33195.0,309.23,309.65,309.0,309.39,33195.0
2017-01-24 15:00:00,309.46,309.9,309.43,309.78,49594.0,309.46,309.9,309.43,309.78,49594.0
2017-01-24 15:30:00,309.78,309.86,308.2,308.34,187472.0,309.78,309.86,308.2,308.34,187472.0
2017-01-25 09:30:00,309.15,309.99,308.22,309.39,65652.0,309.15,309.99,308.22,309.39,65652.0
2017-01-25 10:00:00,309.4,309.63,308.85,309.06,25912.0,309.4,309.63,308.85,309.06,25912.0
2017-01-25 10:30:00,309.13,309.6,308.07,308.47,53607.0,309.13,309.6,308.07,308.47,53607.0
2017-01-25 11:00:00,308.47,308.91,307.47,307.6,39285.0,308.47,308.91,307.47,307.6,39285.0
2017-01-25 11:30:00,307.81,307.85,307.16,307.7,40899.0,307.81,307.85,307.16,307.7,40899.0
2017-01-25 12:00:00,307.77,309.13,307.76,308.36,59802.0,307.77,309.13,307.76,308.36,59802.0
2017-01-25 12:30:00,308.44,309.16,308.17,309.02,21480.0,308.44,309.16,308.17,309.02,21480.0
2017-01-25 13:00:00,309.09,310.32,308.98,310.32,35956.0,309.09,310.32,308.98,310.32,35956.0
2017-01-25 13:30:00,310.32,311.13,310.32,310.89,88368.0,310.32,311.13,310.32,310.89,88368.0
2017-01-25 14:00:00,310.95,311.09,310.7,311.0,69450.0,310.95,311.09,310.7,311.0,69450.0
2017-01-25 14:30:00,310.85,311.03,309.74,310.18,30202.0,310.85,311.03,309.74,310.18,30202.0
2017-01-25 15:00:00,310.26,310.84,310.15,310.84,44189.0,310.26,310.84,310.15,310.84,44189.0
2017-01-25 15:30:00,310.84,311.2,309.9,310.36,190631.0,310.84,311.2,309.9,310.36,190631.0
2017-01-26 09:30:00,333.4,338.0,326.7,333.59,1835093.0,333.4,338.0,326.7,333.59,1835093.0
2017-01-26 10:00:00,333.48,336.45,324.81,335.89,2156324.0,333.48,336.45,324.81,335.89,2156324.0
2017-01-26 10:30:00,335.88,341.5,334.88,338.19,1235639.0,335.88,341.5,334.88,338.19,1235639.0
2017-01-26 11:00:00,338.24,339.44,333.43,335.22,1403728.0,338.24,339.44,333.43,335.22,1403728.0
2017-01-26 11:30:00,335.21,337.16,330.57,334.29,449002.0,335.21,337.16,330.57,334.29,449002.0
2017-01-26 12:00:00,334.67,334.88,329.0,329.76,285823.0,334.67,334.88,329.0,329.76,285823.0
2017-01-26 12:30:00,329.51,330.24,328.62,328.94,236517.0,329.51,330.24,328.62,328.94,236517.0
2017-01-26 13:00:00,328.93,329.44,325.1,325.6,311904.0,328.93,329.44,325.1,325.6,311904.0
2017-01-26 13:30:00,325.69,328.25,325.49,326.23,144763.0,325.69,328.25,325.49,326.23,144763.0
2017-01-26 14:00:00,326.12,331.43,326.09,330.59,351310.0,326.12,331.43,326.09,330.59,351310.0
2017-01-26 14:30:00,330.79,331.78,328.91,330.84,335481.0,330.79,331.78,328.91,330.84,335481.0
2017-01-26 15:00:00,330.67,331.21,329.13,330.57,200113.0,330.67,331.21,329.13,330.57,200113.0
2017-01-26 15:30:00,330.59,333.95,330.52,333.15,667423.0,330.59,333.95,330.52,333.15,667423.0
2017-01-27 09:30:00,332.92,334.13,316.96,319.48,820244.0,332.92,334.13,316.96,319.48,820244.0
2017-01-27 10:00:00,319.38,323.8,319.25,322.0,259254.0,319.38,323.8,319.25,322.0,259254.0
2017-01-27 10:30:00,322.19,322.35,320.0,320.09,137386.0,322.19,322.35,320.0,320.09,137386.0
2017-01-27 11:00:00,320.09,324.22,320.08,324.17,95590.0,320.09,324.22,320.08,324.17,95590.0
2017-01-27 11:30:00,324.42,326.36,323.8,324.0,133235.0,324.42,326.36,323.8,324.0,133235.0
2017-01-27 12:00:00,324.04,326.19,324.01,325.82,81854.0,324.04,326.19,324.01,325.82,81854.0
2017-01-27 12:30:00,325.75,325.89,324.97,325.53,74431.0,325.75,325.89,324.97,325.53,74431.0
2017-01-27 13:00:00,325.51,326.49,325.25,325.86,75907.0,325.51,326.49,325.25,325.86,75907.0
2017-01-27 13:30:00,325.73,326.35,325.41,326.13,89592.0,325.73,326.35,325.41,326.13,89592.0
2017-01-27 14:00:00,326.24,326.57,325.37,325.61,98382.0,326.24,326.57,325.37,325.61,98382.0
2017-01-27 14:30:00,325.6,325.6,323.54,323.68,84886.0,325.6,325.6,323.54,323.68,84886.0
2017-01-27 15:00:00,323.68,324.19,323.16,323.32,62792.0,323.68,324.19,323.16,323.32,62792.0
2017-01-27 15:30:00,323.25,323.87,323.0,323.51,272928.0,323.25,323.87,323.0,323.51,272928.0
2017-01-30 09:30:00,323.48,323.54,316.99,318.58,150559.0,323.48,323.54,316.99,318.58,150559.0
2017-01-30 10:00:00,318.43,320.8,318.36,319.63,124520.0,318.43,320.8,318.36,319.63,124520.0
2017-01-30 10:30:00,319.63,320.02,318.25,318.31,91442.0,319.63,320.02,318.25,318.31,91442.0
2017-01-30 11:00:00,318.47,319.8,317.49,319.69,174598.0,318.47,319.8,317.49,319.69,174598.0
2017-01-30 11:30:00,319.69,320.75,319.36,320.75,69147.0,319.69,320.75,319.36,320.75,69147.0
2017-01-30 12:00:00,320.8,322.46,320.76,322.42,86657.0,320.8,322.46,320.76,322.42,86657.0
2017-01-30 12:30:00,322.46,322.94,322.07,322.76,46094.0,322.46,322.94,322.07,322.76,46094.0
2017-01-30 13:00:00,322.87,323.17,322.05,322.21,52133.0,322.87,323.17,322.05,322.21,52133.0
2017-01-30 13:30:00,322.22,322.98,321.8,322.98,34226.0,322.22,322.98,321.8,322.98,34226.0
2017-01-30 14:00:00,322.91,324.7,322.66,324.69,41224.0,322.91,324.7,322.66,324.69,41224.0
2017-01-30 14:30:00,324.61,325.26,323.7,324.68,105140.0,324.61,325.26,323.7,324.68,105140.0
2017-01-30 15:00:00,324.68,324.68,323.05,323.33,78899.0,324.68,324.68,323.05,323.33,78899.0
2017-01-30 15:30:00,323.32,325.04,322.51,324.8,283790.0,323.32,325.04,322.51,324.8,283790.0
2017-01-31 09:30:00,322.65,325.27,321.95,322.75,70777.0,322.65,325.27,321.95,322.75,70777.0
2017-01-31 10:00:00,322.76,323.19,321.03,322.63,75755.0,322.76,323.19,321.03,322.63,75755.0
2017-01-31 10:30:00,322.64,322.94,321.58,321.85,62685.0,322.64,322.94,321.58,321.85,62685.0
2017-01-31 11:00:00,322.18,323.04,321.79,322.21,28839.0,322.18,323.04,321.79,322.21,28839.0
2017-01-31 11:30:00,322.14,322.46,321.79,322.0,42753.0,322.14,322.46,321.79,322.0,42753.0
2017-01-31 12:00:00,322.09,323.78,321.99,323.38,35937.0,322.09,323.78,321.99,323.38,35937.0
2017-01-31 12:30:00,323.53,323.9,323.08,323.44,18432.0,323.53,323.9,323.08,323.44,18432.0
2017-01-31 13:00:00,323.5,323.73,322.82,323.27,30956.0,323.5,323.73,322.82,323.27,30956.0
2017-01-31 13:30:00,323.34,323.35,322.68,322.68,26468.0,323.34,323.35,322.68,322.68,26468.0
2017-01-31 14:00:00,322.73,323.44,322.54,323.12,29361.0,322.73,323.44,322.54,323.12,29361.0
2017-01-31 14:30:00,323.13,323.43,322.71,323.42,32894.0,323.13,323.43,322.71,323.42,32894.0
2017-01-31 15:00:00,323.48,323.54,322.86,323.03,31540.0,323.48,323.54,322.86,323.03,31540.0
2017-01-31 15:30:00,322.97,324.08,322.97,323.99,174444.0,322.97,324.08,322.97,323.99,174444.0
2017-02-01 09:30:00,323.85,327.01,323.34,323.61,76779.0,323.85,327.01,323.34,323.61,76779.0
2017-02-01 10:00:00,323.27,324.52,323.01,324.19,63112.0,323.27,324.52,323.01,324.19,63112.0
2017-02-01 10:30:00,324.18,324.36,321.94,322.5,34308.0,324.18,324.36,321.94,322.5,34308.0
2017-02-01 11:00:00,322.52,323.5,322.16,322.35,108084.0,322.52,323.5,322.16,322.35,108084.0
2017-02-01 11:30:00,322.49,323.91,322.49,323.62,29053.0,322.49,323.91,322.49,323.62,29053.0
2017-02-01 12:00:00,323.82,324.02,323.62,323.9,18567.0,323.82,324.02,323.62,323.9,18567.0
2017-02-01 12:30:00,323.9,324.79,323.9,324.53,25502.0,323.9,324.79,323.9,324.53,25502.0
2017-02-01 13:00:00,324.45,325.35,324.4,324.85,33356.0,324.45,325.35,324.4,324.85,33356.0
2017-02-01 13:30:00,324.8,325.69,324.2,324.82,46238.0,324.8,325.69,324.2,324.82,46238.0
2017-02-01 14:00:00,325.08,325.86,324.58,325.7,28894.0,325.08,325.86,324.58,325.7,28894.0
2017-02-01 14:30:00,325.54,325.63,324.78,325.63,28033.0,325.54,325.63,324.78,325.63,28033.0
2017-02-01 15:00:00,325.82,326.35,325.64,326.15,37903.0,325.82,326.35,325.64,326.15,37903.0
2017-02-01 15:30:00,326.29,326.95,325.71,326.85,151441.0,326.29,326.95,325.71,326.85,151441.0
2017-02-02 09:30:00,325.64,326.84,324.35,325.82,35049.0,325.64,326.84,324.35,325.82,35049.0
2017-02-02 10:00:00,325.78,326.33,325.02,326.12,121701.0,325.78,326.33,325.02,326.12,121701.0
2017-02-02 10:30:00,326.2,326.31,324.97,326.29,48047.0,326.2,326.31,324.97,326.29,48047.0
2017-02-02 11:00:00,326.05,326.37,325.55,325.85,69187.0,326.05,326.37,325.55,325.85,69187.0
2017-02-02 11:30:00,325.93,326.1,325.12,325.67,69187.0,325.93,326.1,325.12,325.67,69187.0
2017-02-02 12:00:00,325.7,326.03,325.46,325.63,80326.0,325.7,326.03,325.46,325.63,80326.0
2017-02-02 12:30:00,325.6,325.76,324.89,325.16,17069.0,325.6,325.76,324.89,325.16,17069.0
2017-02-02 13:00:00,325.09,325.19,324.31,324.69,12729.0,325.09,325.19,324.31,324.69,12729.0
2017-02-02 13:30:00,324.64,325.79,324.37,325.56,12425.0,324.64,325.79,324.37,325.56,12425.0
2017-02-02 14:00:00,325.18,325.76,324.96,324.96,19802.0,325.18,325.76,324.96,324.96,19802.0
2017-02-02 14:30:00,324.9,325.06,324.5,324.61,20610.0,324.9,325.06,324.5,324.61,20610.0
2017-02-02 15:00:00,324.81,325.43,324.42,324.62,22561.0,324.81,325.43,324.42,324.62,22561.0
2017-02-02 15:30:00,324.81,325.06,324.19,324.4,94016.0,324.81,325.06,324.19,324.4,94016.0
2017-02-03 09:30:00,325.43,326.12,324.12,324.94,61735.0,325.43,326.12,324.12,324.94,61735.0
2017-02-03 10:00:00,325.0,327.81,324.76,326.91,70909.0,325.0,327.81,324.76,326.91,70909.0
2017-02-03 10:30:00,326.98,328.43,326.84,327.72,62354.0,326.98,328.43,326.84,327.72,62354.0
2017-02-03 11:00:00,327.82,328.0,326.49,326.97,54984.0,327.82,328.0,326.49,326.97,54984.0
2017-02-03 11:30:00,326.94,327.29,326.67,326.82,35366.0,326.94,327.29,326.67,326.82,35366.0
2017-02-03 12:00:00,326.94,327.28,326.45,326.64,26366.0,326.94,327.28,326.45,326.64,26366.0
2017-02-03 12:30:00,326.71,327.07,326.51,326.94,19730.0,326.71,327.07,326.51,326.94,19730.0
2017-02-03 13:00:00,327.07,327.94,326.9,327.34,28282.0,327.07,327.94,326.9,327.34,28282.0
2017-02-03 13:30:00,327.44,327.52,325.63,326.15,50886.0,327.44,327.52,325.63,326.15,50886.0
2017-02-03 14:00:00,326.32,326.98,326.0,326.81,43510.0,326.32,326.98,326.0,326.81,43510.0
2017-02-03 14:30:00,326.97,327.6,326.84,327.42,28243.0,326.97,327.6,326.84,327.42,28243.0
2017-02-03 15:00:00,327.72,328.33,327.48,328.18,38589.0,327.72,328.33,327.48,328.18,38589.0
2017-02-03 15:30:00,328.17,329.1,327.96,328.72,148800.0,328.17,329.1,327.96,328.72,148800.0
2017-02-06 09:30:00,327.83,328.28,325.14,325.14,36246.0,327.83,328.28,325.14,325.14,36246.0
2017-02-06 10:00:00,325.63,326.0,324.28,324.33,81688.0,325.63,326.0,324.28,324.33,81688.0
2017-02-06 10:30:00,324.53,324.99,323.42,323.76,68155.0,324.53,324.99,323.42,323.76,68155.0
2017-02-06 11:00:00,323.74,324.19,323.5,323.96,48837.0,323.74,324.19,323.5,323.96,48837.0
2017-02-06 11:30:00,324.01,324.04,322.99,323.07,54313.0,324.01,324.04,322.99,323.07,54313.0
2017-02-06 12:00:00,323.02,323.16,320.5,322.06,287854.0,323.02,323.16,320.5,322.06,287854.0
2017-02-06 12:30:00,322.06,322.07,319.89,320.16,217807.0,322.06,322.07,319.89,320.16,217807.0
2017-02-06 13:00:00,320.16,320.3,319.62,320.0,186691.0,320.16,320.3,319.62,320.0,186691.0
2017-02-06 13:30:00,320.0,321.08,319.18,321.04,116916.0,320.0,321.08,319.18,321.04,116916.0
2017-02-06 14:00:00,320.88,321.0,319.67,319.93,39546.0,320.88,321.0,319.67,319.93,39546.0
2017-02-06 14:30:00,319.59,320.76,319.57,320.25,30773.0,319.59,320.76,319.57,320.25,30773.0
2017-02-06 15:00:00,320.28,320.48,319.57,320.29,60249.0,320.28,320.48,319.57,320.29,60249.0
2017-02-06 15:30:00,320.3,322.78,320.07,322.61,251924.0,320.3,322.78,320.07,322.61,251924.0
2017-02-07 09:30:00,322.98,324.77,322.4,322.78,117611.0,322.98,324.77,322.4,322.78,117611.0
2017-02-07 10:00:00,322.88,323.16,321.33,321.38,153444.0,322.88,323.16,321.33,321.38,153444.0
2017-02-07 10:30:00,321.64,322.24,321.51,321.74,146673.0,321.64,322.24,321.51,321.74,146673.0
2017-02-07 11:00:00,321.95,323.0,321.69,321.8,152175.0,321.95,323.0,321.69,321.8,152175.0
2017-02-07 11:30:00,321.9,322.18,321.47,321.94,75950.0,321.9,322.18,321.47,321.94,75950.0
2017-02-07 12:00:00,321.99,325.39,321.94,323.64,272725.0,321.99,325.39,321.94,323.64,272725.0
2017-02-07 12:30:00,323.65,325.09,323.58,324.2,93375.0,323.65,325.09,323.58,324.2,93375.0
2017-02-07 13:00:00,324.29,325.14,323.96,324.65,56221.0,324.29,325.14,323.96,324.65,56221.0
2017-02-07 13:30:00,324.62,324.8,323.56,323.99,43600.0,324.62,324.8,323.56,323.99,43600.0
2017-02-07 14:00:00,324.03,324.54,324.01,324.06,25665.0,324.03,324.54,324.01,324.06,25665.0
2017-02-07 14:30:00,324.1,324.23,323.46,323.71,31723.0,324.1,324.23,323.46,323.71,31723.0
2017-02-07 15:00:00,323.79,324.29,323.7,324.02,51927.0,323.79,324.29,323.7,324.02,51927.0
2017-02-07 15:30:00,323.92,324.2,323.34,323.37,130406.0,323.92,324.2,323.34,323.37,130406.0
2017-02-08 09:30:00,323.55,327.5,323.2,324.15,77557.0,323.55,327.5,323.2,324.15,77557.0
2017-02-08 10:00:00,324.14,324.99,323.66,324.55,61803.0,324.14,324.99,323.66,324.55,61803.0
2017-02-08 10:30:00,324.47,324.81,323.69,324.62,51710.0,324.47,324.81,323.69,324.62,51710.0
2017-02-08 11:00:00,324.52,325.28,324.31,324.47,56767.0,324.52,325.28,324.31,324.47,56767.0
2017-02-08 11:30:00,324.61,325.2,324.47,325.05,50684.0,324.61,325.2,324.47,325.05,50684.0
2017-02-08 12:00:00,325.06,325.84,324.96,325.5,56195.0,325.06,325.84,324.96,325.5,56195.0
2017-02-08 12:30:00,325.6,325.77,324.87,325.0,42656.0,325.6,325.77,324.87,325.0,42656.0
2017-02-08 13:00:00,324.91,325.31,324.84,325.23,37818.0,324.91,325.31,324.84,325.23,37818.0
2017-02-08 13:30:00,325.3,326.34,325.29,326.0,26552.0,325.3,326.34,325.29,326.0,26552.0
2017-02-08 14:00:00,326.03,326.11,325.26,325.84,27819.0,326.03,326.11,325.26,325.84,27819.0
2017-02-08 14:30:00,325.97,326.6,325.97,326.51,31595.0,325.97,326.6,325.97,326.51,31595.0
2017-02-08 15:00:00,326.42,326.5,325.99,326.27,22065.0,326.42,326.5,325.99,326.27,22065.0
2017-02-08 15:30:00,326.34,326.42,325.55,325.73,82800.0,326.34,326.42,325.55,325.73,82800.0
2017-02-09 09:30:00,325.84,326.46,322.81,323.28,36070.0,325.84,326.46,322.81,323.28,36070.0
2017-02-09 10:00:00,323.14,324.29,322.61,323.09,57351.0,323.14,324.29,322.61,323.09,57351.0
2017-02-09 10:30:00,323.12,323.66,321.24,321.82,111700.0,323.12,323.66,321.24,321.82,111700.0
2017-02-09 11:00:00,321.63,322.61,321.46,322.13,52944.0,321.63,322.61,321.46,322.13,52944.0
2017-02-09 11:30:00,322.23,322.76,322.15,322.71,39807.0,322.23,322.76,322.15,322.71,39807.0
2017-02-09 12:00:00,322.63,323.46,322.36,323.14,58304.0,322.63,323.46,322.36,323.14,58304.0
2017-02-09 12:30:00,323.13,323.7,322.97,323.6,32878.0,323.13,323.7,322.97,323.6,32878.0
2017-02-09 13:00:00,323.61,323.64,323.31,323.45,47652.0,323.61,323.64,323.31,323.45,47652.0
2017-02-09 13:30:00,323.45,324.21,323.23,323.95,43301.0,323.45,324.21,323.23,323.95,43301.0
2017-02-09 14:00:00,323.95,324.81,323.91,324.64,54837.0,323.95,324.81,323.91,324.64,54837.0
2017-02-09 14:30:00,324.69,324.85,324.07,324.53,42668.0,324.69,324.85,324.07,324.53,42668.0
2017-02-09 15:00:00,324.54,325.44,324.47,325.04,52723.0,324.54,325.44,324.47,325.04,52723.0
2017-02-09 15:30:00,324.99,325.52,324.08,325.08,163188.0,324.99,325.52,324.08,325.08,163188.0
2017-02-10 09:30:00,325.07,325.07,321.83,322.16,100362.0,325.07,325.07,321.83,322.16,100362.0
2017-02-10 10:00:00,322.16,322.74,321.61,322.17,99796.0,322.16,322.74,321.61,322.17,99796.0
2017-02-10 10:30:00,322.2,323.36,321.67,321.99,57743.0,322.2,323.36,321.67,321.99,57743.0
2017-02-10 11:00:00,321.85,322.38,321.62,322.19,74743.0,321.85,322.38,321.62,322.19,74743.0
2017-02-10 11:30:00,322.16,323.03,322.16,322.69,50569.0,322.16,323.03,322.16,322.69,50569.0
2017-02-10 12:00:00,322.75,323.73,322.47,323.6,37311.0,322.75,323.73,322.47,323.6,37311.0
2017-02-10 12:30:00,323.6,323.69,322.74,323.36,33511.0,323.6,323.69,322.74,323.36,33511.0
2017-02-10 13:00:00,323.53,325.37,323.53,325.37,37462.0,323.53,325.37,323.53,325.37,37462.0
2017-02-10 13:30:00,325.4,325.98,324.76,324.76,50287.0,325.4,325.98,324.76,324.76,50287.0
2017-02-10 14:00:00,324.84,325.73,324.83,325.12,27043.0,324.84,325.73,324.83,325.12,27043.0
2017-02-10 14:30:00,325.15,325.19,323.88,323.93,36249.0,325.15,325.19,323.88,323.93,36249.0
2017-02-10 15:00:00,324.01,324.72,323.78,324.11,58834.0,324.01,324.72,323.78,324.11,58834.0
2017-02-10 15:30:00,324.29,325.46,324.06,324.54,77094.0,324.29,325.46,324.06,324.54,77094.0
2017-02-13 09:30:00,325.0,325.12,322.04,322.53,155025.0,325.0,325.12,322.04,322.53,155025.0
2017-02-13 10:00:00,322.53,323.19,321.54,321.88,97005.0,322.53,323.19,321.54,321.88,97005.0
2017-02-13 10:30:00,321.98,321.98,319.4,320.49,104767.0,321.98,321.98,319.4,320.49,104767.0
2017-02-13 11:00:00,320.63,322.27,320.63,321.79,66731.0,320.63,322.27,320.63,321.79,66731.0
2017-02-13 11:30:00,321.97,323.21,321.55,323.0,63018.0,321.97,323.21,321.55,323.0,63018.0
2017-02-13 12:00:00,323.0,323.22,322.58,322.96,52976.0,323.0,323.22,322.58,322.96,52976.0
2017-02-13 12:30:00,323.0,323.99,322.59,322.72,613118.0,323.0,323.99,322.59,322.72,613118.0
2017-02-13 13:00:00,322.73,323.15,322.41,322.97,26344.0,322.73,323.15,322.41,322.97,26344.0
2017-02-13 13:30:00,323.13,323.88,323.09,323.36,26712.0,323.13,323.88,323.09,323.36,26712.0
2017-02-13 14:00:00,323.4,323.51,322.79,322.79,17012.0,323.4,323.51,322.79,322.79,17012.0
2017-02-13 14:30:00,322.79,323.28,322.18,322.18,24343.0,322.79,323.28,322.18,322.18,24343.0
2017-02-13 15:00:00,322.23,323.24,321.99,322.96,39288.0,322.23,323.24,321.99,322.96,39288.0
2017-02-13 15:30:00,322.95,323.09,322.39,323.02,161136.0,322.95,323.09,322.39,323.02,161136.0
2017-02-14 09:30:00,321.91,323.78,321.53,322.91,59496.0,321.91,323.78,321.53,322.91,59496.0
2017-02-14 10:00:00,323.0,323.06,322.3,322.6,44581.0,323.0,323.06,322.3,322.6,44581.0
2017-02-14 10:30:00,322.61,322.85,321.91,322.08,30231.0,322.61,322.85,321.91,322.08,30231.0
2017-02-14 11:00:00,322.08,322.52,321.57,321.63,32362.0,322.08,322.52,321.57,321.63,32362.0
2017-02-14 11:30:00,321.68,321.94,321.22,321.54,55450.0,321.68,321.94,321.22,321.54,55450.0
2017-02-14 12:00:00,321.6,322.54,321.33,321.63,79064.0,321.6,322.54,321.33,321.63,79064.0
2017-02-14 12:30:00,321.63,322.5,321.62,322.06,214049.0,321.63,322.5,321.62,322.06,214049.0
2017-02-14 13:00:00,322.06,322.33,321.14,321.48,32330.0,322.06,322.33,321.14,321.48,32330.0
2017-02-14 13:30:00,321.58,321.62,320.7,320.7,32079.0,321.58,321.62,320.7,320.7,32079.0
2017-02-14 14:00:00,320.74,321.7,320.26,321.12,33398.0,320.74,321.7,320.26,321.12,33398.0
2017-02-14 14:30:00,321.06,321.59,320.97,321.11,29953.0,321.06,321.59,320.97,321.11,29953.0
2017-02-14 15:00:00,321.26,322.88,321.12,322.29,48886.0,321.26,322.88,321.12,322.29,48886.0
2017-02-14 15:30:00,322.36,322.54,321.8,322.0,142645.0,322.36,322.54,321.8,322.0,142645.0
2017-02-15 09:30:00,321.85,322.66,320.02,320.55,75473.0,321.85,322.66,320.02,320.55,75473.0
2017-02-15 10:00:00,320.55,322.0,320.35,321.34,52823.0,320.55,322.0,320.35,321.34,52823.0
2017-02-15 10:30:00,321.34,323.0,320.93,322.7,59602.0,321.34,323.0,320.93,322.7,59602.0
2017-02-15 11:00:00,322.64,323.48,322.58,323.38,73743.0,322.64,323.48,322.58,323.38,73743.0
2017-02-15 11:30:00,323.35,324.0,322.5,322.62,62771.0,323.35,324.0,322.5,322.62,62771.0
2017-02-15 12:00:00,322.75,323.37,322.73,322.92,36676.0,322.75,323.37,322.73,322.92,36676.0
2017-02-15 12:30:00,322.91,323.74,322.74,323.58,36173.0,322.91,323.74,322.74,323.58,36173.0
2017-02-15 13:00:00,323.47,324.52,323.24,324.52,74843.0,323.47,324.52,323.24,324.52,74843.0
2017-02-15 13:30:00,324.49,324.77,323.86,323.88,98959.0,324.49,324.77,323.86,323.88,98959.0
2017-02-15 14:00:00,323.94,324.07,323.29,323.57,28234.0,323.94,324.07,323.29,323.57,28234.0
2017-02-15 14:30:00,323.57,324.03,323.13,323.87,42889.0,323.57,324.03,323.13,323.87,42889.0
2017-02-15 15:00:00,323.92,325.7,323.92,324.83,264960.0,323.92,325.7,323.92,324.83,264960.0
2017-02-15 15:30:00,324.85,326.18,324.61,325.17,192341.0,324.85,326.18,324.61,325.17,192341.0
2017-02-16 09:30:00,320.0,327.33,317.02,324.01,303887.0,320.0,327.33,317.02,324.01,303887.0
2017-02-16 10:00:00,324.17,324.31,320.76,321.03,97432.0,324.17,324.31,320.76,321.03,97432.0
2017-02-16 10:30:00,321.04,321.92,320.51,320.95,99257.0,321.04,321.92,320.51,320.95,99257.0
2017-02-16 11:00:00,320.79,321.44,320.3,320.76,58990.0,320.79,321.44,320.3,320.76,58990.0
2017-02-16 11:30:00,320.51,323.9,320.38,323.68,88604.0,320.51,323.9,320.38,323.68,88604.0
2017-02-16 12:00:00,323.49,325.89,323.21,325.19,70634.0,323.49,325.89,323.21,325.19,70634.0
2017-02-16 12:30:00,325.19,326.1,324.19,324.54,80905.0,325.19,326.1,324.19,324.54,80905.0
2017-02-16 13:00:00,324.6,325.11,322.83,323.09,158248.0,324.6,325.11,322.83,323.09,158248.0
2017-02-16 13:30:00,322.98,323.6,322.24,323.59,66110.0,322.98,323.6,322.24,323.59,66110.0
2017-02-16 14:00:00,323.6,324.83,323.12,323.51,90942.0,323.6,324.83,323.12,323.51,90942.0
2017-02-16 14:30:00,323.6,325.22,323.6,325.19,63246.0,323.6,325.22,323.6,325.19,63246.0
2017-02-16 15:00:00,325.05,325.89,324.43,325.61,95004.0,325.05,325.89,324.43,325.61,95004.0
2017-02-16 15:30:00,325.56,326.5,324.31,324.32,311738.0,325.56,326.5,324.31,324.32,311738.0
2017-02-17 09:30:00,323.87,324.57,320.8,321.52,143433.0,323.87,324.57,320.8,321.52,143433.0
2017-02-17 10:00:00,321.72,321.87,319.72,320.8,120999.0,321.72,321.87,319.72,320.8,120999.0
2017-02-17 10:30:00,321.0,322.32,320.9,322.31,125369.0,321.0,322.32,320.9,322.31,125369.0
2017-02-17 11:00:00,322.12,322.91,321.6,322.73,71359.0,322.12,322.91,321.6,322.73,71359.0
2017-02-17 11:30:00,322.8,324.9,322.71,324.71,155707.0,322.8,324.9,322.71,324.71,155707.0
2017-02-17 12:00:00,324.63,325.54,324.17,325.29,48859.0,324.63,325.54,324.17,325.29,48859.0
2017-02-17 12:30:00,325.27,325.27,323.87,324.99,35453.0,325.27,325.27,323.87,324.99,35453.0
2017-02-17 13:00:00,324.97,325.26,324.56,324.69,37824.0,324.97,325.26,324.56,324.69,37824.0
2017-02-17 13:30:00,324.67,324.74,324.12,324.45,41454.0,324.67,324.74,324.12,324.45,41454.0
2017-02-17 14:00:00,324.46,324.83,324.11,324.79,37794.0,324.46,324.83,324.11,324.79,37794.0
2017-02-17 14:30:00,324.8,326.46,324.7,326.08,89326.0,324.8,326.46,324.7,326.08,89326.0
2017-02-17 15:00:00,326.15,326.6,325.2,326.3,97491.0,326.15,326.6,325.2,326.3,97491.0
2017-02-17 15:30:00,326.3,327.1,325.73,326.55,175542.0,326.3,327.1,325.73,326.55,175542.0
2017-02-21 09:30:00,324.3,324.97,321.51,324.55,148130.0,324.3,324.97,321.51,324.55,148130.0
2017-02-21 10:00:00,324.54,325.38,324.24,324.98,92342.0,324.54,325.38,324.24,324.98,92342.0
2017-02-21 10:30:00,324.97,326.97,324.47,325.95,115653.0,324.97,326.97,324.47,325.95,115653.0
2017-02-21 11:00:00,325.92,326.34,325.05,325.05,21773.0,325.92,326.34,325.05,325.05,21773.0
2017-02-21 11:30:00,325.06,325.19,324.22,324.23,31944.0,325.06,325.19,324.22,324.23,31944.0
2017-02-21 12:00:00,324.24,324.34,322.96,323.38,24070.0,324.24,324.34,322.96,323.38,24070.0
2017-02-21 12:30:00,323.43,323.98,322.96,323.77,19614.0,323.43,323.98,322.96,323.77,19614.0
2017-02-21 13:00:00,323.82,324.59,323.71,324.17,46817.0,323.82,324.59,323.71,324.17,46817.0
2017-02-21 13:30:00,324.21,324.26,323.53,324.23,40157.0,324.21,324.26,323.53,324.23,40157.0
2017-02-21 14:00:00,323.99,324.27,323.8,324.17,40550.0,323.99,324.27,323.8,324.17,40550.0
2017-02-21 14:30:00,324.03,324.32,323.93,324.04,27771.0,324.03,324.32,323.93,324.04,27771.0
2017-02-21 15:00:00,324.11,324.39,323.09,323.31,65630.0,324.11,324.39,323.09,323.31,65630.0
2017-02-21 15:30:00,323.35,325.36,323.24,325.14,188778.0,323.35,325.36,323.24,325.14,188778.0
2017-02-22 09:30:00,323.3,325.19,322.46,324.5,137755.0,323.3,325.19,322.46,324.5,137755.0
2017-02-22 10:00:00,324.4,324.62,323.86,323.86,76291.0,324.4,324.62,323.86,323.86,76291.0
2017-02-22 10:30:00,323.87,325.2,323.39,323.95,111687.0,323.87,325.2,323.39,323.95,111687.0
2017-02-22 11:00:00,323.95,324.14,322.56,322.64,62440.0,323.95,324.14,322.56,322.64,62440.0
2017-02-22 11:30:00,322.59,324.93,322.5,324.84,111166.0,322.59,324.93,322.5,324.84,111166.0
2017-02-22 12:00:00,324.72,324.82,323.5,323.5,66375.0,324.72,324.82,323.5,323.5,66375.0
2017-02-22 12:30:00,323.47,323.81,322.88,323.46,129051.0,323.47,323.81,322.88,323.46,129051.0
2017-02-22 13:00:00,323.54,324.57,323.54,324.25,54884.0,323.54,324.57,323.54,324.25,54884.0
2017-02-22 13:30:00,324.32,324.32,323.91,323.99,34939.0,324.32,324.32,323.91,323.99,34939.0
2017-02-22 14:00:00,323.97,324.9,323.9,324.86,61423.0,323.97,324.9,323.9,324.86,61423.0
2017-02-22 14:30:00,324.83,325.82,324.41,325.68,63055.0,324.83,325.82,324.41,325.68,63055.0
2017-02-22 15:00:00,325.54,326.12,325.4,326.05,64766.0,325.54,326.12,325.4,326.05,64766.0
2017-02-22 15:30:00,326.11,326.11,324.55,325.14,147812.0,326.11,326.11,324.55,325.14,147812.0
2017-02-23 09:30:00,326.09,326.1,323.0,323.46,103858.0,326.09,326.1,323.0,323.46,103858.0
2017-02-23 10:00:00,323.63,324.0,322.0,322.52,112918.0,323.63,324.0,322.0,322.52,112918.0
2017-02-23 10:30:00,322.31,323.93,321.6,322.06,124732.0,322.31,323.93,321.6,322.06,124732.0
2017-02-23 11:00:00,322.05,322.38,321.6,322.28,61153.0,322.05,322.38,321.6,322.28,61153.0
2017-02-23 11:30:00,322.19,322.87,322.07,322.26,27585.0,322.19,322.87,322.07,322.26,27585.0
2017-02-23 12:00:00,322.27,323.11,322.27,322.95,51117.0,322.27,323.11,322.27,322.95,51117.0
2017-02-23 12:30:00,322.96,323.68,322.95,323.08,38400.0,322.96,323.68,322.95,323.08,38400.0
2017-02-23 13:00:00,323.04,323.84,322.64,322.64,132929.0,323.04,323.84,322.64,322.64,132929.0
2017-02-23 13:30:00,322.65,322.68,321.88,321.91,54414.0,322.65,322.68,321.88,321.91,54414.0
2017-02-23 14:00:00,321.97,322.03,321.17,321.76,50867.0,321.97,322.03,321.17,321.76,50867.0
2017-02-23 14:30:00,321.66,323.33,321.53,323.0,84043.0,321.66,323.33,321.53,323.0,84043.0
2017-02-23 15:00:00,323.01,323.66,322.89,323.29,63139.0,323.01,323.66,322.89,323.29,63139.0
2017-02-23 15:30:00,323.25,324.47,323.19,324.43,115575.0,323.25,324.47,323.19,324.43,115575.0
2017-02-24 09:30:00,324.38,325.0,322.72,323.66,92877.0,324.38,325.0,322.72,323.66,92877.0
2017-02-24 10:00:00,323.98,326.64,323.64,326.64,60526.0,323.98,326.64,323.64,326.64,60526.0
2017-02-24 10:30:00,326.51,326.88,325.65,326.46,98341.0,326.51,326.88,325.65,326.46,98341.0
2017-02-24 11:00:00,326.46,327.19,326.3,326.84,79042.0,326.46,327.19,326.3,326.84,79042.0
2017-02-24 11:30:00,326.55,326.55,325.51,326.05,51980.0,326.55,326.55,325.51,326.05,51980.0
2017-02-24 12:00:00,326.21,326.21,324.82,325.09,28775.0,326.21,326.21,324.82,325.09,28775.0
2017-02-24 12:30:00,325.09,326.11,325.01,325.79,74225.0,325.09,326.11,325.01,325.79,74225.0
2017-02-24 13:00:00,325.67,326.02,325.27,325.56,20409.0,325.67,326.02,325.27,325.56,20409.0
2017-02-24 13:30:00,325.67,326.44,325.61,326.28,27246.0,325.67,326.44,325.61,326.28,27246.0
2017-02-24 14:00:00,326.34,327.02,326.11,326.56,75845.0,326.34,327.02,326.11,326.56,75845.0
2017-02-24 14:30:00,326.67,327.31,326.44,326.81,40240.0,326.67,327.31,326.44,326.81,40240.0
2017-02-24 15:00:00,326.79,327.26,326.45,326.88,92901.0,326.79,327.26,326.45,326.88,92901.0
2017-02-24 15:30:00,326.86,326.93,326.15,326.75,152039.0,326.86,326.93,326.15,326.75,152039.0
2017-02-27 09:30:00,326.92,328.57,326.0,328.27,54609.0,326.92,328.57,326.0,328.27,54609.0
2017-02-27 10:00:00,328.29,328.34,327.16,327.77,40906.0,328.29,328.34,327.16,327.77,40906.0
2017-02-27 10:30:00,327.76,328.2,327.32,327.47,23843.0,327.76,328.2,327.32,327.47,23843.0
2017-02-27 11:00:00,327.52,328.53,327.0,328.11,59196.0,327.52,328.53,327.0,328.11,59196.0
2017-02-27 11:30:00,327.87,328.65,327.68,328.32,85464.0,327.87,328.65,327.68,328.32,85464.0
2017-02-27 12:00:00,328.44,328.7,327.74,327.91,20348.0,328.44,328.7,327.74,327.91,20348.0
2017-02-27 12:30:00,327.81,327.93,325.8,325.85,32319.0,327.81,327.93,325.8,325.85,32319.0
2017-02-27 13:00:00,325.76,326.32,325.49,326.06,30690.0,325.76,326.32,325.49,326.06,30690.0
2017-02-27 13:30:00,326.14,326.87,325.86,326.84,44241.0,326.14,326.87,325.86,326.84,44241.0
2017-02-27 14:00:00,326.81,327.31,326.56,327.11,17037.0,326.81,327.31,326.56,327.11,17037.0
2017-02-27 14:30:00,327.1,327.27,325.37,325.43,51176.0,327.1,327.27,325.37,325.43,51176.0
2017-02-27 15:00:00,325.44,325.86,324.91,325.51,60389.0,325.44,325.86,324.91,325.51,60389.0
2017-02-27 15:30:00,325.52,327.23,325.17,326.73,158545.0,325.52,327.23,325.17,326.73,158545.0
2017-02-28 09:30:00,326.03,326.78,324.58,324.98,57853.0,326.03,326.78,324.58,324.98,57853.0
2017-02-28 10:00:00,324.86,325.09,322.74,323.1,85387.0,324.86,325.09,322.74,323.1,85387.0
2017-02-28 10:30:00,323.26,324.77,323.21,324.67,42339.0,323.26,324.77,323.21,324.67,42339.0
2017-02-28 11:00:00,324.75,324.76,322.86,323.24,94656.0,324.75,324.76,322.86,323.24,94656.0
2017-02-28 11:30:00,323.26,323.35,322.41,322.57,85946.0,323.26,323.35,322.41,322.57,85946.0
2017-02-28 12:00:00,322.45,322.98,320.69,320.97,67954.0,322.45,322.98,320.69,320.97,67954.0
2017-02-28 12:30:00,321.0,322.27,320.25,321.72,149018.0,321.0,322.27,320.25,321.72,149018.0
2017-02-28 13:00:00,321.84,323.05,321.84,322.7,40028.0,321.84,323.05,321.84,322.7,40028.0
2017-02-28 13:30:00,322.7,323.09,322.49,322.66,15884.0,322.7,323.09,322.49,322.66,15884.0
2017-02-28 14:00:00,322.8,322.87,321.6,322.42,50292.0,322.8,322.87,321.6,322.42,50292.0
2017-02-28 14:30:00,322.39,323.27,322.33,322.96,39841.0,322.39,323.27,322.33,322.96,39841.0
2017-02-28 15:00:00,322.99,324.14,322.85,323.82,56188.0,322.99,324.14,322.85,323.82,56188.0
2017-02-28 15:30:00,323.79,323.83,322.73,323.06,123718.0,323.79,323.83,322.73,323.06,123718.0
2017-03-01 09:30:00,325.76,328.1,324.88,326.27,111749.0,325.76,328.1,324.88,326.27,111749.0
2017-03-01 10:00:00,326.11,326.18,324.45,325.39,61776.0,326.11,326.18,324.45,325.39,61776.0
2017-03-01 10:30:00,325.24,325.42,323.43,324.06,79691.0,325.24,325.42,323.43,324.06,79691.0
2017-03-01 11:00:00,324.08,324.13,321.78,321.95,63977.0,324.08,324.13,321.78,321.95,63977.0
2017-03-01 11:30:00,321.96,323.09,321.66,322.75,86257.0,321.96,323.09,321.66,322.75,86257.0
2017-03-01 12:00:00,322.74,323.19,322.29,322.98,109932.0,322.74,323.19,322.29,322.98,109932.0
2017-03-01 12:30:00,323.06,323.5,322.91,323.03,57551.0,323.06,323.5,322.91,323.03,57551.0
2017-03-01 13:00:00,323.18,324.1,322.9,323.99,77908.0,323.18,324.1,322.9,323.99,77908.0
2017-03-01 13:30:00,324.0,324.44,323.67,324.15,64256.0,324.0,324.44,323.67,324.15,64256.0
2017-03-01 14:00:00,324.18,324.62,323.89,324.36,68368.0,324.18,324.62,323.89,324.36,68368.0
2017-03-01 14:30:00,324.5,326.14,324.04,325.89,73581.0,324.5,326.14,324.04,325.89,73581.0
2017-03-01 15:00:00,325.87,325.95,325.2,325.36,82448.0,325.87,325.95,325.2,325.36,82448.0
2017-03-01 15:30:00,325.33,325.43,324.54,325.17,182104.0,325.33,325.43,324.54,325.17,182104.0
2017-03-02 09:30:00,324.68,324.68,323.51,323.77,45241.0,324.68,324.68,323.51,323.77,45241.0
2017-03-02 10:00:00,323.72,323.84,322.26,322.3,58968.0,323.72,323.84,322.26,322.3,58968.0
2017-03-02 10:30:00,322.31,322.93,321.83,322.67,70115.0,322.31,322.93,321.83,322.67,70115.0
2017-03-02 11:00:00,322.76,322.92,322.36,322.62,55177.0,322.76,322.92,322.36,322.62,55177.0
2017-03-02 11:30:00,322.61,323.43,322.61,323.43,28388.0,322.61,323.43,322.61,323.43,28388.0
2017-03-02 12:00:00,323.61,323.96,323.09,323.35,31058.0,323.61,323.96,323.09,323.35,31058.0
2017-03-02 12:30:00,323.23,324.11,323.22,323.78,26808.0,323.23,324.11,323.22,323.78,26808.0
2017-03-02 13:00:00,323.75,323.76,322.99,323.25,19909.0,323.75,323.76,322.99,323.25,19909.0
2017-03-02 13:30:00,323.28,323.38,322.96,323.24,47561.0,323.28,323.38,322.96,323.24,47561.0
2017-03-02 14:00:00,323.25,324.03,323.08,324.01,26890.0,323.25,324.03,323.08,324.01,26890.0
2017-03-02 14:30:00,323.92,324.37,323.84,324.34,24057.0,323.92,324.37,323.84,324.34,24057.0
2017-03-02 15:00:00,324.35,324.5,323.3,323.59,39809.0,324.35,324.5,323.3,323.59,39809.0
2017-03-02 15:30:00,323.63,324.12,323.18,323.94,166748.0,323.63,324.12,323.18,323.94,166748.0
2017-03-03 09:30:00,323.57,323.57,320.51,321.7,86432.0,323.57,323.57,320.51,321.7,86432.0
2017-03-03 10:00:00,321.76,322.03,320.8,321.2,70822.0,321.76,322.03,320.8,321.2,70822.0
2017-03-03 10:30:00,321.4,321.65,320.8,321.58,41926.0,321.4,321.65,320.8,321.58,41926.0
2017-03-03 11:00:00,321.61,321.64,321.0,321.02,56426.0,321.61,321.64,321.0,321.02,56426.0
2017-03-03 11:30:00,321.07,321.69,321.0,321.55,50102.0,321.07,321.69,321.0,321.55,50102.0
2017-03-03 12:00:00,321.56,322.24,321.49,322.03,29857.0,321.56,322.24,321.49,322.03,29857.0
2017-03-03 12:30:00,322.06,322.11,321.17,321.34,31276.0,322.06,322.11,321.17,321.34,31276.0
2017-03-03 13:00:00,321.33,321.71,320.93,321.4,26280.0,321.33,321.71,320.93,321.4,26280.0
2017-03-03 13:30:00,321.44,322.15,321.43,321.93,38293.0,321.44,322.15,321.43,321.93,38293.0
2017-03-03 14:00:00,321.96,322.54,321.84,322.54,14958.0,321.96,322.54,321.84,322.54,14958.0
2017-03-03 14:30:00,322.6,323.32,322.45,322.49,30303.0,322.6,323.32,322.45,322.49,30303.0
2017-03-03 15:00:00,322.34,323.2,322.18,322.95,30214.0,322.34,323.2,322.18,322.95,30214.0
2017-03-03 15:30:00,322.96,322.96,322.0,322.32,94955.0,322.96,322.96,322.0,322.32,94955.0
2017-03-06 09:30:00,321.26,322.21,319.45,321.92,45294.0,321.26,322.21,319.45,321.92,45294.0
2017-03-06 10:00:00,321.98,321.98,319.97,320.0,37499.0,321.98,321.98,319.97,320.0,37499.0
2017-03-06 10:30:00,320.02,321.79,319.98,320.94,30402.0,320.02,321.79,319.98,320.94,30402.0
2017-03-06 11:00:00,321.2,321.91,320.92,321.79,36111.0,321.2,321.91,320.92,321.79,36111.0
2017-03-06 11:30:00,321.62,322.46,321.62,321.92,31127.0,321.62,322.46,321.62,321.92,31127.0
2017-03-06 12:00:00,321.9,322.55,321.8,322.31,28501.0,321.9,322.55,321.8,322.31,28501.0
2017-03-06 12:30:00,322.28,322.85,322.17,322.77,26585.0,322.28,322.85,322.17,322.77,26585.0
2017-03-06 13:00:00,322.72,323.87,322.7,323.61,37979.0,322.72,323.87,322.7,323.61,37979.0
2017-03-06 13:30:00,323.68,324.52,323.68,324.39,34632.0,323.68,324.52,323.68,324.39,34632.0
2017-03-06 14:00:00,324.36,324.54,324.15,324.25,27345.0,324.36,324.54,324.15,324.25,27345.0
2017-03-06 14:30:00,324.17,324.24,323.27,323.68,37133.0,324.17,324.24,323.27,323.68,37133.0
2017-03-06 15:00:00,323.73,324.01,323.5,323.65,40001.0,323.73,324.01,323.5,323.65,40001.0
2017-03-06 15:30:00,323.66,324.21,323.46,323.76,115751.0,323.66,324.21,323.46,323.76,115751.0
2017-03-07 09:30:00,323.91,326.73,322.36,326.44,87615.0,323.91,326.73,322.36,326.44,87615.0
2017-03-07 10:00:00,326.53,327.04,325.78,326.45,61418.0,326.53,327.04,325.78,326.45,61418.0
2017-03-07 10:30:00,326.52,326.88,325.0,325.26,57728.0,326.52,326.88,325.0,325.26,57728.0
2017-03-07 11:00:00,325.26,325.85,325.03,325.33,51567.0,325.26,325.85,325.03,325.33,51567.0
2017-03-07 11:30:00,325.3,325.56,324.59,324.73,59121.0,325.3,325.56,324.59,324.73,59121.0
2017-03-07 12:00:00,324.55,324.65,324.04,324.46,49255.0,324.55,324.65,324.04,324.46,49255.0
2017-03-07 12:30:00,324.41,324.49,323.95,324.25,44566.0,324.41,324.49,323.95,324.25,44566.0
2017-03-07 13:00:00,324.26,325.24,324.26,325.24,16697.0,324.26,325.24,324.26,325.24,16697.0
2017-03-07 13:30:00,325.22,325.22,324.54,324.55,26132.0,325.22,325.22,324.54,324.55,26132.0
2017-03-07 14:00:00,324.58,325.14,324.47,324.94,34428.0,324.58,325.14,324.47,324.94,34428.0
2017-03-07 14:30:00,324.96,324.99,324.37,324.37,28476.0,324.96,324.99,324.37,324.37,28476.0
2017-03-07 15:00:00,324.34,324.44,323.58,323.77,45662.0,324.34,324.44,323.58,323.77,45662.0
2017-03-07 15:30:00,323.77,323.82,322.78,323.24,115680.0,323.77,323.82,322.78,323.24,115680.0
2017-03-08 09:30:00,323.17,325.08,322.0,325.08,97540.0,323.17,325.08,322.0,325.08,97540.0
2017-03-08 10:00:00,325.08,325.08,323.56,324.65,43639.0,325.08,325.08,323.56,324.65,43639.0
2017-03-08 10:30:00,324.71,325.08,322.56,323.14,48251.0,324.71,325.08,322.56,323.14,48251.0
2017-03-08 11:00:00,323.38,324.43,323.29,324.07,23292.0,323.38,324.43,323.29,324.07,23292.0
2017-03-08 11:30:00,324.07,324.17,322.67,323.0,28850.0,324.07,324.17,322.67,323.0,28850.0
2017-03-08 12:00:00,323.13,323.56,322.81,322.83,21583.0,323.13,323.56,322.81,322.83,21583.0
2017-03-08 12:30:00,322.81,323.29,322.81,323.18,29746.0,322.81,323.29,322.81,323.18,29746.0
2017-03-08 13:00:00,323.27,323.58,323.01,323.1,112558.0,323.27,323.58,323.01,323.1,112558.0
2017-03-08 13:30:00,323.29,323.6,322.8,323.46,29678.0,323.29,323.6,322.8,323.46,29678.0
2017-03-08 14:00:00,323.51,323.51,321.9,322.05,26489.0,323.51,323.51,321.9,322.05,26489.0
2017-03-08 14:30:00,322.02,322.32,321.67,322.03,22547.0,322.02,322.32,321.67,322.03,22547.0
2017-03-08 15:00:00,322.04,322.84,321.97,322.77,45806.0,322.04,322.84,321.97,322.77,45806.0
2017-03-08 15:30:00,322.73,322.86,321.92,322.61,130022.0,322.73,322.86,321.92,322.61,130022.0
2017-03-09 09:30:00,322.87,324.0,321.94,323.89,21745.0,322.87,324.0,321.94,323.89,21745.0
2017-03-09 10:00:00,323.94,325.54,323.83,325.08,42780.0,323.94,325.54,323.83,325.08,42780.0
2017-03-09 10:30:00,325.02,325.79,324.65,325.69,22489.0,325.02,325.79,324.65,325.69,22489.0
2017-03-09 11:00:00,325.79,326.1,324.25,324.46,54591.0,325.79,326.1,324.25,324.46,54591.0
2017-03-09 11:30:00,324.8,325.07,324.29,324.51,21164.0,324.8,325.07,324.29,324.51,21164.0
2017-03-09 12:00:00,324.44,324.78,323.69,324.54,50839.0,324.44,324.78,323.69,324.54,50839.0
2017-03-09 12:30:00,324.5,324.5,323.02,323.23,15558.0,324.5,324.5,323.02,323.23,15558.0
2017-03-09 13:00:00,323.21,323.47,322.93,323.0,16052.0,323.21,323.47,322.93,323.0,16052.0
2017-03-09 13:30:00,322.83,323.06,322.15,322.27,38279.0,322.83,323.06,322.15,322.27,38279.0
2017-03-09 14:00:00,322.19,322.27,321.43,321.79,45166.0,322.19,322.27,321.43,321.79,45166.0
2017-03-09 14:30:00,321.84,322.88,321.71,322.53,18985.0,321.84,322.88,321.71,322.53,18985.0
2017-03-09 15:00:00,322.54,323.85,322.54,323.26,59409.0,322.54,323.85,322.54,323.26,59409.0
2017-03-09 15:30:00,323.19,323.5,322.68,323.14,111515.0,323.19,323.5,322.68,323.14,111515.0
2017-03-10 09:30:00,325.55,325.81,322.74,324.71,71295.0,325.55,325.81,322.74,324.71,71295.0
2017-03-10 10:00:00,324.52,324.91,323.78,324.24,41425.0,324.52,324.91,323.78,324.24,41425.0
2017-03-10 10:30:00,324.26,324.51,323.51,324.02,22867.0,324.26,324.51,323.51,324.02,22867.0
2017-03-10 11:00:00,324.05,325.37,323.76,325.18,23905.0,324.05,325.37,323.76,325.18,23905.0
2017-03-10 11:30:00,325.18,325.55,324.49,325.37,25072.0,325.18,325.55,324.49,325.37,25072.0
2017-03-10 12:00:00,325.28,325.46,324.09,324.72,51771.0,325.28,325.46,324.09,324.72,51771.0
2017-03-10 12:30:00,324.63,324.7,323.37,323.9,20210.0,324.63,324.7,323.37,323.9,20210.0
2017-03-10 13:00:00,323.83,324.03,323.21,323.67,31473.0,323.83,324.03,323.21,323.67,31473.0
2017-03-10 13:30:00,323.57,324.15,323.17,323.91,26703.0,323.57,324.15,323.17,323.91,26703.0
2017-03-10 14:00:00,323.96,323.98,323.23,323.87,22259.0,323.96,323.98,323.23,323.87,22259.0
2017-03-10 14:30:00,323.83,323.85,323.05,323.05,22240.0,323.83,323.85,323.05,323.05,22240.0
2017-03-10 15:00:00,323.06,323.31,322.86,323.3,47259.0,323.06,323.31,322.86,323.3,47259.0
2017-03-10 15:30:00,323.21,323.54,322.86,323.48,87458.0,323.21,323.54,322.86,323.48,87458.0
2017-03-13 09:30:00,323.19,324.6,323.0,323.36,40998.0,323.19,324.6,323.0,323.36,40998.0
2017-03-13 10:00:00,323.5,324.94,323.39,324.58,23771.0,323.5,324.94,323.39,324.58,23771.0
2017-03-13 10:30:00,324.54,324.85,323.21,323.28,44941.0,324.54,324.85,323.21,323.28,44941.0
2017-03-13 11:00:00,323.4,324.9,323.22,324.69,21354.0,323.4,324.9,323.22,324.69,21354.0
2017-03-13 11:30:00,324.78,324.88,324.28,324.74,35791.0,324.78,324.88,324.28,324.74,35791.0
2017-03-13 12:00:00,324.74,324.93,324.16,324.27,6020.0,324.74,324.93,324.16,324.27,6020.0
2017-03-13 12:30:00,324.38,324.84,324.2,324.77,16301.0,324.38,324.84,324.2,324.77,16301.0
2017-03-13 13:00:00,324.8,325.28,324.75,325.02,21875.0,324.8,325.28,324.75,325.02,21875.0
2017-03-13 13:30:00,325.03,325.34,324.9,325.34,17064.0,325.03,325.34,324.9,325.34,17064.0
2017-03-13 14:00:00,325.34,325.43,325.06,325.34,9188.0,325.34,325.43,325.06,325.34,9188.0
2017-03-13 14:30:00,325.32,325.56,324.87,325.0,20071.0,325.32,325.56,324.87,325.0,20071.0
2017-03-13 15:00:00,324.9,325.1,324.7,324.95,17655.0,324.9,325.1,324.7,324.95,17655.0
2017-03-13 15:30:00,324.87,325.13,324.06,324.34,79908.0,324.87,325.13,324.06,324.34,79908.0
2017-03-14 09:30:00,323.69,324.77,323.66,324.77,40254.0,323.69,324.77,323.66,324.77,40254.0
2017-03-14 10:00:00,324.75,325.66,323.75,323.75,39353.0,324.75,325.66,323.75,323.75,39353.0
2017-03-14 10:30:00,323.79,324.81,323.63,324.81,18643.0,323.79,324.81,323.63,324.81,18643.0
2017-03-14 11:00:00,324.72,325.62,324.29,325.43,31740.0,324.72,325.62,324.29,325.43,31740.0
2017-03-14 11:30:00,325.38,326.08,325.33,326.0,33254.0,325.38,326.08,325.33,326.0,33254.0
2017-03-14 12:00:00,325.93,326.16,324.32,324.32,16871.0,325.93,326.16,324.32,324.32,16871.0
2017-03-14 12:30:00,324.47,325.2,324.2,324.81,22905.0,324.47,325.2,324.2,324.81,22905.0
2017-03-14 13:00:00,324.81,325.94,324.79,325.65,30610.0,324.81,325.94,324.79,325.65,30610.0
2017-03-14 13:30:00,325.66,325.66,324.67,324.68,11917.0,325.66,325.66,324.67,324.68,11917.0
2017-03-14 14:00:00,324.79,324.95,324.52,324.84,22380.0,324.79,324.95,324.52,324.84,22380.0
2017-03-14 14:30:00,324.84,325.21,324.32,324.33,20642.0,324.84,325.21,324.32,324.33,20642.0
2017-03-14 15:00:00,324.44,324.97,324.39,324.79,23117.0,324.44,324.97,324.39,324.79,23117.0
2017-03-14 15:30:00,324.83,325.08,324.45,324.65,67316.0,324.83,325.08,324.45,324.65,67316.0
2017-03-15 09:30:00,324.84,325.78,324.54,324.64,36527.0,324.84,325.78,324.54,324.64,36527.0
2017-03-15 10:00:00,324.65,325.3,324.17,325.3,37495.0,324.65,325.3,324.17,325.3,37495.0
2017-03-15 10:30:00,325.32,325.4,324.64,325.16,41397.0,325.32,325.4,324.64,325.16,41397.0
2017-03-15 11:00:00,325.05,325.37,324.88,325.17,31195.0,325.05,325.37,324.88,325.17,31195.0
2017-03-15 11:30:00,325.17,325.39,324.31,324.55,26577.0,325.17,325.39,324.31,324.55,26577.0
2017-03-15 12:00:00,324.69,324.94,324.2,324.31,35281.0,324.69,324.94,324.2,324.31,35281.0
2017-03-15 12:30:00,324.42,324.8,324.34,324.43,19672.0,324.42,324.8,324.34,324.43,19672.0
2017-03-15 13:00:00,324.62,324.97,324.5,324.63,13208.0,324.62,324.97,324.5,324.63,13208.0
2017-03-15 13:30:00,324.68,324.68,323.82,324.32,27922.0,324.68,324.68,323.82,324.32,27922.0
2017-03-15 14:00:00,324.49,326.12,324.47,325.28,74235.0,324.49,326.12,324.47,325.28,74235.0
2017-03-15 14:30:00,325.41,326.9,325.24,326.24,32563.0,325.41,326.9,325.24,326.24,32563.0
2017-03-15 15:00:00,326.57,326.86,325.97,326.06,43091.0,326.57,326.86,325.97,326.06,43091.0
2017-03-15 15:30:00,326.08,326.44,325.15,325.38,132105.0,326.08,326.44,325.15,325.38,132105.0
2017-03-16 09:30:00,324.69,326.82,324.69,325.69,41127.0,324.69,326.82,324.69,325.69,41127.0
2017-03-16 10:00:00,325.91,326.03,324.51,325.78,29086.0,325.91,326.03,324.51,325.78,29086.0
2017-03-16 10:30:00,325.88,325.93,324.84,325.24,24779.0,325.88,325.93,324.84,325.24,24779.0
2017-03-16 11:00:00,325.4,325.51,324.76,324.88,38001.0,325.4,325.51,324.76,324.88,38001.0
2017-03-16 11:30:00,324.78,325.66,324.56,325.62,16871.0,324.78,325.66,324.56,325.62,16871.0
2017-03-16 12:00:00,325.48,325.87,325.34,325.67,11780.0,325.48,325.87,325.34,325.67,11780.0
2017-03-16 12:30:00,325.8,325.86,325.06,325.22,23512.0,325.8,325.86,325.06,325.22,23512.0
2017-03-16 13:00:00,325.03,325.48,324.8,324.82,26292.0,325.03,325.48,324.8,324.82,26292.0
2017-03-16 13:30:00,324.74,325.65,324.66,325.36,21396.0,324.74,325.65,324.66,325.36,21396.0
2017-03-16 14:00:00,325.23,325.43,324.75,324.97,49830.0,325.23,325.43,324.75,324.97,49830.0
2017-03-16 14:30:00,325.09,325.14,324.18,324.35,40821.0,325.09,325.14,324.18,324.35,40821.0
2017-03-16 15:00:00,324.44,324.66,324.17,324.48,28720.0,324.44,324.66,324.17,324.48,28720.0
2017-03-16 15:30:00,324.44,324.5,323.34,323.58,133895.0,324.44,324.5,323.34,323.58,133895.0
2017-03-17 09:30:00,324.95,326.21,323.75,323.75,464972.0,324.95,326.21,323.75,323.75,464972.0
2017-03-17 10:00:00,323.86,324.36,322.48,323.98,66568.0,323.86,324.36,322.48,323.98,66568.0
2017-03-17 10:30:00,323.96,324.27,323.08,323.82,42420.0,323.96,324.27,323.08,323.82,42420.0
2017-03-17 11:00:00,323.7,323.89,323.26,323.89,48097.0,323.7,323.89,323.26,323.89,48097.0
2017-03-17 11:30:00,323.9,324.85,323.9,324.71,34810.0,323.9,324.85,323.9,324.71,34810.0
2017-03-17 12:00:00,324.71,325.41,324.71,325.41,23964.0,324.71,325.41,324.71,325.41,23964.0
2017-03-17 12:30:00,325.34,325.43,325.07,325.3,31382.0,325.34,325.43,325.07,325.3,31382.0
2017-03-17 13:00:00,325.22,325.71,325.12,325.4,19484.0,325.22,325.71,325.12,325.4,19484.0
2017-03-17 13:30:00,325.36,325.53,325.1,325.21,15129.0,325.36,325.53,325.1,325.21,15129.0
2017-03-17 14:00:00,325.27,325.64,325.06,325.63,14977.0,325.27,325.64,325.06,325.63,14977.0
2017-03-17 14:30:00,325.55,326.1,325.5,325.64,29828.0,325.55,326.1,325.5,325.64,29828.0
2017-03-17 15:00:00,325.43,326.27,325.43,325.84,33924.0,325.43,326.27,325.43,325.84,33924.0
2017-03-17 15:30:00,325.84,325.99,324.76,325.75,197942.0,325.84,325.99,324.76,325.75,197942.0
2017-03-20 09:30:00,326.06,326.31,322.43,325.44,34215.0,326.06,326.31,322.43,325.44,34215.0
2017-03-20 10:00:00,325.42,326.0,325.03,325.55,30724.0,325.42,326.0,325.03,325.55,30724.0
2017-03-20 10:30:00,325.44,326.01,325.31,326.0,19872.0,325.44,326.01,325.31,326.0,19872.0
2017-03-20 11:00:00,326.0,326.26,325.45,325.45,28409.0,326.0,326.26,325.45,325.45,28409.0
2017-03-20 11:30:00,325.45,326.16,325.11,325.45,32476.0,325.45,326.16,325.11,325.45,32476.0
2017-03-20 12:00:00,325.45,325.55,325.01,325.19,20061.0,325.45,325.55,325.01,325.19,20061.0
2017-03-20 12:30:00,325.19,325.62,325.08,325.58,24658.0,325.19,325.62,325.08,325.58,24658.0
2017-03-20 13:00:00,325.58,325.96,325.51,325.9,16242.0,325.58,325.96,325.51,325.9,16242.0
2017-03-20 13:30:00,325.92,326.18,325.08,325.24,25361.0,325.92,326.18,325.08,325.24,25361.0
2017-03-20 14:00:00,325.24,325.47,325.2,325.26,15974.0,325.24,325.47,325.2,325.26,15974.0
2017-03-20 14:30:00,325.12,325.43,324.35,324.76,28210.0,325.12,325.43,324.35,324.76,28210.0
2017-03-20 15:00:00,324.7,325.36,324.62,325.34,27290.0,324.7,325.36,324.62,325.34,27290.0
2017-03-20 15:30:00,325.32,325.41,324.63,324.98,88575.0,325.32,325.41,324.63,324.98,88575.0
2017-03-21 09:30:00,325.23,326.27,324.69,325.97,23511.0,325.23,326.27,324.69,325.97,23511.0
2017-03-21 10:00:00,325.91,326.25,324.2,324.39,55116.0,325.91,326.25,324.2,324.39,55116.0
2017-03-21 10:30:00,324.29,324.86,323.75,323.96,29244.0,324.29,324.86,323.75,323.96,29244.0
2017-03-21 11:00:00,324.07,324.07,322.18,322.36,38972.0,324.07,324.07,322.18,322.36,38972.0
2017-03-21 11:30:00,322.35,322.64,321.86,322.14,34707.0,322.35,322.64,321.86,322.14,34707.0
2017-03-21 12:00:00,322.09,323.21,322.0,323.21,49636.0,322.09,323.21,322.0,323.21,49636.0
2017-03-21 12:30:00,323.14,323.5,322.03,322.55,27740.0,323.14,323.5,322.03,322.55,27740.0
2017-03-21 13:00:00,322.71,322.71,321.97,322.11,27724.0,322.71,322.71,321.97,322.11,27724.0
2017-03-21 13:30:00,322.25,322.47,321.3,321.38,32785.0,322.25,322.47,321.3,321.38,32785.0
2017-03-21 14:00:00,321.34,322.64,321.03,322.02,31132.0,321.34,322.64,321.03,322.02,31132.0
2017-03-21 14:30:00,322.12,322.63,320.97,322.03,26728.0,322.12,322.63,320.97,322.03,26728.0
2017-03-21 15:00:00,321.91,322.15,321.49,321.65,19039.0,321.91,322.15,321.49,321.65,19039.0
2017-03-21 15:30:00,321.58,321.64,319.98,320.67,114157.0,321.58,321.64,319.98,320.67,114157.0
2017-03-22 09:30:00,321.44,321.97,318.93,321.34,57115.0,321.44,321.97,318.93,321.34,57115.0
2017-03-22 10:00:00,321.17,321.95,320.05,320.13,58882.0,321.17,321.95,320.05,320.13,58882.0
2017-03-22 10:30:00,320.08,321.18,319.92,320.58,100258.0,320.08,321.18,319.92,320.58,100258.0
2017-03-22 11:00:00,320.48,321.2,319.43,320.37,46126.0,320.48,321.2,319.43,320.37,46126.0
2017-03-22 11:30:00,320.43,320.97,320.12,320.4,25907.0,320.43,320.97,320.12,320.4,25907.0
2017-03-22 12:00:00,320.41,320.59,320.07,320.2,17027.0,320.41,320.59,320.07,320.2,17027.0
2017-03-22 12:30:00,320.27,320.46,319.92,320.07,24371.0,320.27,320.46,319.92,320.07,24371.0
2017-03-22 13:00:00,320.07,320.65,319.69,320.49,24458.0,320.07,320.65,319.69,320.49,24458.0
2017-03-22 13:30:00,320.56,321.09,320.29,320.37,21836.0,320.56,321.09,320.29,320.37,21836.0
2017-03-22 14:00:00,320.27,320.91,320.0,320.25,44428.0,320.27,320.91,320.0,320.25,44428.0
2017-03-22 14:30:00,320.39,321.63,320.04,321.62,24957.0,320.39,321.63,320.04,321.62,24957.0
2017-03-22 15:00:00,321.49,322.26,321.34,321.69,25871.0,321.49,322.26,321.34,321.69,25871.0
2017-03-22 15:30:00,321.78,322.0,321.0,321.2,114854.0,321.78,322.0,321.0,321.2,114854.0
2017-03-23 09:30:00,320.5,322.2,319.5,321.84,36016.0,320.5,322.2,319.5,321.84,36016.0
2017-03-23 10:00:00,321.84,322.84,321.02,322.84,38106.0,321.84,322.84,321.02,322.84,38106.0
2017-03-23 10:30:00,322.47,323.99,322.06,323.64,53739.0,322.47,323.99,322.06,323.64,53739.0
2017-03-23 11:00:00,323.88,325.52,323.83,325.43,39400.0,323.88,325.52,323.83,325.43,39400.0
2017-03-23 11:30:00,325.3,325.35,324.74,324.75,18969.0,325.3,325.35,324.74,324.75,18969.0
2017-03-23 12:00:00,324.76,326.22,324.64,326.12,42177.0,324.76,326.22,324.64,326.12,42177.0
2017-03-23 12:30:00,326.09,326.75,325.64,326.52,58371.0,326.09,326.75,325.64,326.52,58371.0
2017-03-23 13:00:00,326.49,326.65,323.59,323.61,40070.0,326.49,326.65,323.59,323.61,40070.0
2017-03-23 13:30:00,323.65,325.1,323.65,324.46,68763.0,323.65,325.1,323.65,324.46,68763.0
2017-03-23 14:00:00,324.47,324.84,324.0,324.0,33577.0,324.47,324.84,324.0,324.0,33577.0
2017-03-23 14:30:00,323.94,324.64,323.64,323.64,44167.0,323.94,324.64,323.64,323.64,44167.0
2017-03-23 15:00:00,323.52,323.75,322.09,322.36,62316.0,323.52,323.75,322.09,322.36,62316.0
2017-03-23 15:30:00,322.24,323.96,321.68,323.62,122862.0,322.24,323.96,321.68,323.62,122862.0
2017-03-24 09:30:00,324.94,326.62,323.64,326.22,58466.0,324.94,326.62,323.64,326.22,58466.0
2017-03-24 10:00:00,326.13,327.27,325.45,326.92,43394.0,326.13,327.27,325.45,326.92,43394.0
2017-03-24 10:30:00,326.92,327.34,326.5,326.96,132122.0,326.92,327.34,326.5,326.96,132122.0
2017-03-24 11:00:00,326.93,327.74,326.43,326.64,99803.0,326.93,327.74,326.43,326.64,99803.0
2017-03-24 11:30:00,326.6,327.14,326.5,326.79,36406.0,326.6,327.14,326.5,326.79,36406.0
2017-03-24 12:00:00,326.79,327.03,326.16,327.0,92837.0,326.79,327.03,326.16,327.0,92837.0
2017-03-24 12:30:00,327.14,327.24,326.6,326.69,32965.0,327.14,327.24,326.6,326.69,32965.0
2017-03-24 13:00:00,326.83,327.07,326.54,326.91,30408.0,326.83,327.07,326.54,326.91,30408.0
2017-03-24 13:30:00,326.93,327.05,325.71,325.71,59382.0,326.93,327.05,325.71,325.71,59382.0
2017-03-24 14:00:00,325.93,327.2,325.83,326.38,62504.0,325.93,327.2,325.83,326.38,62504.0
2017-03-24 14:30:00,326.39,326.39,324.63,324.74,58184.0,326.39,326.39,324.63,324.74,58184.0
2017-03-24 15:00:00,324.84,325.53,324.24,325.38,93459.0,324.84,325.53,324.24,325.38,93459.0
2017-03-24 15:30:00,325.38,326.26,324.9,325.28,182241.0,325.38,326.26,324.9,325.28,182241.0
2017-03-27 09:30:00,323.74,324.72,319.61,320.52,156711.0,323.74,324.72,319.61,320.52,156711.0
2017-03-27 10:00:00,320.37,324.35,320.37,323.51,112983.0,320.37,324.35,320.37,323.51,112983.0
2017-03-27 10:30:00,323.69,323.96,323.02,323.53,26501.0,323.69,323.96,323.02,323.53,26501.0
2017-03-27 11:00:00,323.25,324.75,323.25,324.74,24218.0,323.25,324.75,323.25,324.74,24218.0
2017-03-27 11:30:00,324.81,325.76,324.56,325.14,35706.0,324.81,325.76,324.56,325.14,35706.0
2017-03-27 12:00:00,325.21,325.4,324.5,324.52,27082.0,325.21,325.4,324.5,324.52,27082.0
2017-03-27 12:30:00,324.65,325.01,324.52,324.68,22280.0,324.65,325.01,324.52,324.68,22280.0
2017-03-27 13:00:00,324.78,325.12,324.34,324.67,14534.0,324.78,325.12,324.34,324.67,14534.0
2017-03-27 13:30:00,324.68,324.69,323.62,323.86,35915.0,324.68,324.69,323.62,323.86,35915.0
2017-03-27 14:00:00,323.86,324.49,323.65,324.22,48017.0,323.86,324.49,323.65,324.22,48017.0
2017-03-27 14:30:00,324.08,324.16,322.93,323.41,41842.0,324.08,324.16,322.93,323.41,41842.0
2017-03-27 15:00:00,323.43,324.0,323.3,323.81,47394.0,323.43,324.0,323.3,323.81,47394.0
2017-03-27 15:30:00,323.73,324.12,322.89,323.15,138409.0,323.73,324.12,322.89,323.15,138409.0
2017-03-28 09:30:00,322.05,322.91,320.79,321.1,107376.0,322.05,322.91,320.79,321.1,107376.0
2017-03-28 10:00:00,321.07,322.26,320.59,320.91,112332.0,321.07,322.26,320.59,320.91,112332.0
2017-03-28 10:30:00,320.88,321.57,320.74,321.57,81849.0,320.88,321.57,320.74,321.57,81849.0
2017-03-28 11:00:00,321.57,322.91,321.36,322.74,32759.0,321.57,322.91,321.36,322.74,32759.0
2017-03-28 11:30:00,322.66,322.66,321.7,321.86,23835.0,322.66,322.66,321.7,321.86,23835.0
2017-03-28 12:00:00,321.88,322.32,321.75,322.17,21241.0,321.88,322.32,321.75,322.17,21241.0
2017-03-28 12:30:00,322.28,322.52,321.79,322.42,20360.0,322.28,322.52,321.79,322.42,20360.0
2017-03-28 13:00:00,322.52,322.62,322.24,322.47,36353.0,322.52,322.62,322.24,322.47,36353.0
2017-03-28 13:30:00,322.57,322.93,322.23,322.83,40294.0,322.57,322.93,322.23,322.83,40294.0
2017-03-28 14:00:00,322.91,324.59,322.67,324.3,21534.0,322.91,324.59,322.67,324.3,21534.0
2017-03-28 14:30:00,324.2,324.2,323.48,324.12,49633.0,324.2,324.2,323.48,324.12,49633.0
2017-03-28 15:00:00,324.12,325.21,323.76,324.98,35267.0,324.12,325.21,323.76,324.98,35267.0
2017-03-28 15:30:00,325.14,325.73,323.93,324.08,105964.0,325.14,325.73,323.93,324.08,105964.0
2017-03-29 09:30:00,323.9,326.89,323.28,326.89,75905.0,323.9,326.89,323.28,326.89,75905.0
2017-03-29 10:00:00,326.96,327.12,325.46,325.96,33289.0,326.96,327.12,325.46,325.96,33289.0
2017-03-29 10:30:00,326.02,326.09,325.71,325.77,41439.0,326.02,326.09,325.71,325.77,41439.0
2017-03-29 11:00:00,325.76,326.05,325.4,325.67,51871.0,325.76,326.05,325.4,325.67,51871.0
2017-03-29 11:30:00,325.59,325.67,324.51,324.83,53438.0,325.59,325.67,324.51,324.83,53438.0
2017-03-29 12:00:00,324.9,325.09,324.58,324.91,17407.0,324.9,325.09,324.58,324.91,17407.0
2017-03-29 12:30:00,324.96,325.03,324.28,324.93,22379.0,324.96,325.03,324.28,324.93,22379.0
2017-03-29 13:00:00,324.9,325.29,324.82,324.86,37041.0,324.9,325.29,324.82,324.86,37041.0
2017-03-29 13:30:00,324.89,325.27,324.7,325.19,29410.0,324.89,325.27,324.7,325.19,29410.0
2017-03-29 14:00:00,325.16,325.16,324.56,324.65,20865.0,325.16,325.16,324.56,324.65,20865.0
2017-03-29 14:30:00,324.63,325.34,324.33,324.99,37668.0,324.63,325.34,324.33,324.99,37668.0
2017-03-29 15:00:00,324.98,325.61,324.87,325.2,59121.0,324.98,325.61,324.87,325.2,59121.0
2017-03-29 15:30:00,325.3,326.02,325.19,325.95,116271.0,325.3,326.02,325.19,325.95,116271.0
2017-03-30 09:30:00,325.13,327.0,322.57,325.36,64130.0,325.13,327.0,322.57,325.36,64130.0
2017-03-30 10:00:00,325.24,326.0,325.24,325.86,109524.0,325.24,326.0,325.24,325.86,109524.0
2017-03-30 10:30:00,325.82,327.02,325.49,326.11,36802.0,325.82,327.02,325.49,326.11,36802.0
2017-03-30 11:00:00,326.2,326.34,325.43,326.07,31122.0,326.2,326.34,325.43,326.07,31122.0
2017-03-30 11:30:00,326.04,326.32,325.4,326.1,24934.0,326.04,326.32,325.4,326.1,24934.0
2017-03-30 12:00:00,326.08,326.63,325.88,326.32,28091.0,326.08,326.63,325.88,326.32,28091.0
2017-03-30 12:30:00,326.25,326.34,325.7,326.27,13074.0,326.25,326.34,325.7,326.27,13074.0
2017-03-30 13:00:00,326.19,326.87,326.19,326.81,29597.0,326.19,326.87,326.19,326.81,29597.0
2017-03-30 13:30:00,326.89,328.45,326.89,327.76,58392.0,326.89,328.45,326.89,327.76,58392.0
2017-03-30 14:00:00,327.81,328.38,327.39,327.7,42310.0,327.81,328.38,327.39,327.7,42310.0
2017-03-30 14:30:00,327.53,327.8,327.22,327.8,28304.0,327.53,327.8,327.22,327.8,28304.0
2017-03-30 15:00:00,327.66,327.88,326.79,327.86,33937.0,327.66,327.88,326.79,327.86,33937.0
2017-03-30 15:30:00,327.91,328.55,327.68,328.24,114451.0,327.91,328.55,327.68,328.24,114451.0
2017-03-31 09:30:00,326.73,328.13,326.03,327.95,89698.0,326.73,328.13,326.03,327.95,89698.0
2017-03-31 10:00:00,328.13,329.77,328.0,329.64,104276.0,328.13,329.77,328.0,329.64,104276.0
2017-03-31 10:30:00,329.63,330.59,329.62,330.0,60454.0,329.63,330.59,329.62,330.0,60454.0
2017-03-31 11:00:00,329.91,330.91,329.79,329.88,44027.0,329.91,330.91,329.79,329.88,44027.0
2017-03-31 11:30:00,329.88,330.66,329.74,330.04,42102.0,329.88,330.66,329.74,330.04,42102.0
2017-03-31 12:00:00,330.04,330.04,329.69,329.73,37540.0,330.04,330.04,329.69,329.73,37540.0
2017-03-31 12:30:00,329.7,329.71,328.64,328.69,20714.0,329.7,329.71,328.64,328.69,20714.0
2017-03-31 13:00:00,328.77,329.27,328.62,329.18,22022.0,328.77,329.27,328.62,329.18,22022.0
2017-03-31 13:30:00,329.18,329.37,328.8,328.8,22878.0,329.18,329.37,328.8,328.8,22878.0
2017-03-31 14:00:00,328.79,328.83,327.51,327.69,25675.0,328.79,328.83,327.51,327.69,25675.0
2017-03-31 14:30:00,327.79,328.23,327.48,327.57,21778.0,327.79,328.23,327.48,327.57,21778.0
2017-03-31 15:00:00,327.57,328.25,327.49,327.69,35202.0,327.57,328.25,327.49,327.69,35202.0
2017-03-31 15:30:00,327.68,328.64,327.28,327.33,110026.0,327.68,328.64,327.28,327.33,110026.0
2017-04-03 09:30:00,327.5,330.81,327.43,328.75,107085.0,327.5,330.81,327.43,328.75,107085.0
2017-04-03 10:00:00,328.22,329.66,327.17,327.63,71599.0,328.22,329.66,327.17,327.63,71599.0
2017-04-03 10:30:00,327.62,328.23,325.62,326.12,47005.0,327.62,328.23,325.62,326.12,47005.0
2017-04-03 11:00:00,326.19,327.75,326.16,327.53,54833.0,326.19,327.75,326.16,327.53,54833.0
2017-04-03 11:30:00,327.56,327.78,325.74,325.79,22627.0,327.56,327.78,325.74,325.79,22627.0
2017-04-03 12:00:00,325.79,325.99,325.02,325.9,44181.0,325.79,325.99,325.02,325.9,44181.0
2017-04-03 12:30:00,326.03,327.43,326.0,327.43,39979.0,326.03,327.43,326.0,327.43,39979.0
2017-04-03 13:00:00,327.42,328.09,327.14,328.05,31052.0,327.42,328.09,327.14,328.05,31052.0
2017-04-03 13:30:00,328.05,328.1,327.52,327.62,24827.0,328.05,328.1,327.52,327.62,24827.0
2017-04-03 14:00:00,327.68,328.85,327.68,328.84,38730.0,327.68,328.85,327.68,328.84,38730.0
2017-04-03 14:30:00,328.92,329.36,328.33,328.38,61643.0,328.92,329.36,328.33,328.38,61643.0
2017-04-03 15:00:00,328.36,329.01,328.0,328.18,48166.0,328.36,329.01,328.0,328.18,48166.0
2017-04-03 15:30:00,328.11,328.74,327.9,328.23,132141.0,328.11,328.74,327.9,328.23,132141.0
2017-04-04 09:30:00,328.4,333.96,326.96,329.77,144472.0,328.4,333.96,326.96,329.77,144472.0
2017-04-04 10:00:00,329.77,330.04,327.48,328.48,94016.0,329.77,330.04,327.48,328.48,94016.0
2017-04-04 10:30:00,328.63,329.96,328.62,329.96,91945.0,328.63,329.96,328.62,329.96,91945.0
2017-04-04 11:00:00,329.8,331.67,329.79,331.34,92053.0,329.8,331.67,329.79,331.34,92053.0
2017-04-04 11:30:00,331.44,331.68,330.18,330.55,72853.0,331.44,331.68,330.18,330.55,72853.0
2017-04-04 12:00:00,330.58,330.68,330.0,330.07,73752.0,330.58,330.68,330.0,330.07,73752.0
2017-04-04 12:30:00,330.07,330.57,329.16,329.56,60636.0,330.07,330.57,329.16,329.56,60636.0
2017-04-04 13:00:00,329.77,331.41,329.64,330.06,52387.0,329.77,331.41,329.64,330.06,52387.0
2017-04-04 13:30:00,330.0,331.99,329.85,331.92,85696.0,330.0,331.99,329.85,331.92,85696.0
2017-04-04 14:00:00,331.94,333.55,331.89,333.55,113885.0,331.94,333.55,331.89,333.55,113885.0
2017-04-04 14:30:00,333.55,334.0,332.3,332.37,77306.0,333.55,334.0,332.3,332.37,77306.0
2017-04-04 15:00:00,332.35,332.64,331.76,331.91,69037.0,332.35,332.64,331.76,331.91,69037.0
2017-04-04 15:30:00,331.93,332.63,331.23,331.52,169153.0,331.93,332.63,331.23,331.52,169153.0
2017-04-05 09:30:00,332.21,336.32,329.55,335.93,85154.0,332.21,336.32,329.55,335.93,85154.0
2017-04-05 10:00:00,336.09,338.75,334.95,337.09,144587.0,336.09,338.75,334.95,337.09,144587.0
2017-04-05 10:30:00,336.59,337.87,335.81,336.32,64967.0,336.59,337.87,335.81,336.32,64967.0
2017-04-05 11:00:00,336.32,336.89,334.61,334.74,97108.0,336.32,336.89,334.61,334.74,97108.0
2017-04-05 11:30:00,334.9,335.36,334.45,334.99,100503.0,334.9,335.36,334.45,334.99,100503.0
2017-04-05 12:00:00,335.0,335.71,334.85,335.23,41774.0,335.0,335.71,334.85,335.23,41774.0
2017-04-05 12:30:00,335.25,335.68,334.63,335.22,42870.0,335.25,335.68,334.63,335.22,42870.0
2017-04-05 13:00:00,335.11,335.69,335.0,335.52,104811.0,335.11,335.69,335.0,335.52,104811.0
2017-04-05 13:30:00,335.53,335.53,334.05,334.07,54449.0,335.53,335.53,334.05,334.07,54449.0
2017-04-05 14:00:00,334.06,334.67,333.41,333.73,60862.0,334.06,334.67,333.41,333.73,60862.0
2017-04-05 14:30:00,333.72,334.0,333.09,333.52,70367.0,333.72,334.0,333.09,333.52,70367.0
2017-04-05 15:00:00,333.52,334.3,332.58,333.23,96637.0,333.52,334.3,332.58,333.23,96637.0
2017-04-05 15:30:00,333.23,333.23,331.59,331.96,189383.0,333.23,333.23,331.59,331.96,189383.0
2017-04-06 09:30:00,331.75,335.34,330.55,334.8,84807.0,331.75,335.34,330.55,334.8,84807.0
2017-04-06 10:00:00,335.07,335.39,333.47,335.04,92863.0,335.07,335.39,333.47,335.04,92863.0
2017-04-06 10:30:00,335.05,335.27,334.15,335.01,66255.0,335.05,335.27,334.15,335.01,66255.0
2017-04-06 11:00:00,335.0,336.11,334.97,336.1,90593.0,335.0,336.11,334.97,336.1,90593.0
2017-04-06 11:30:00,336.16,336.96,335.5,335.97,115527.0,336.16,336.96,335.5,335.97,115527.0
2017-04-06 12:00:00,336.1,336.1,335.22,335.91,51487.0,336.1,336.1,335.22,335.91,51487.0
2017-04-06 12:30:00,335.87,335.91,335.26,335.71,81271.0,335.87,335.91,335.26,335.71,81271.0
2017-04-06 13:00:00,335.59,336.58,335.38,336.45,48703.0,335.59,336.58,335.38,336.45,48703.0
2017-04-06 13:30:00,336.47,336.91,335.89,335.89,59334.0,336.47,336.91,335.89,335.89,59334.0
2017-04-06 14:00:00,335.94,336.14,335.67,336.0,79861.0,335.94,336.14,335.67,336.0,79861.0
2017-04-06 14:30:00,336.05,336.58,335.19,335.35,94992.0,336.05,336.58,335.19,335.35,94992.0
2017-04-06 15:00:00,335.36,336.18,335.36,335.92,134996.0,335.36,336.18,335.36,335.92,134996.0
2017-04-06 15:30:00,335.96,336.92,335.76,336.8,245626.0,335.96,336.92,335.76,336.8,245626.0
2017-04-07 09:30:00,337.67,338.51,334.0,334.49,103663.0,337.67,338.51,334.0,334.49,103663.0
2017-04-07 10:00:00,334.07,335.53,334.07,335.1,65861.0,334.07,335.53,334.07,335.1,65861.0
2017-04-07 10:30:00,335.25,335.89,334.24,334.55,48207.0,335.25,335.89,334.24,334.55,48207.0
2017-04-07 11:00:00,334.58,334.77,333.48,333.8,62019.0,334.58,334.77,333.48,333.8,62019.0
2017-04-07 11:30:00,334.08,334.29,333.24,333.45,74285.0,334.08,334.29,333.24,333.45,74285.0
2017-04-07 12:00:00,333.45,333.95,333.33,333.58,115179.0,333.45,333.95,333.33,333.58,115179.0
2017-04-07 12:30:00,333.61,333.73,332.8,332.99,101355.0,333.61,333.73,332.8,332.99,101355.0
2017-04-07 13:00:00,333.06,333.35,332.52,333.35,71590.0,333.06,333.35,332.52,333.35,71590.0
2017-04-07 13:30:00,333.13,333.37,332.79,333.02,78385.0,333.13,333.37,332.79,333.02,78385.0
2017-04-07 14:00:00,333.15,333.34,332.64,332.81,69489.0,333.15,333.34,332.64,332.81,69489.0
2017-04-07 14:30:00,332.86,333.06,332.21,332.22,62988.0,332.86,333.06,332.21,332.22,62988.0
2017-04-07 15:00:00,332.07,332.4,331.53,331.63,60770.0,332.07,332.4,331.53,331.63,60770.0
2017-04-07 15:30:00,331.59,331.73,330.55,330.65,235146.0,331.59,331.73,330.55,330.65,235146.0
2017-04-10 09:30:00,330.45,331.89,329.56,331.2,61453.0,330.45,331.89,329.56,331.2,61453.0
2017-04-10 10:00:00,331.0,332.23,330.66,332.23,67485.0,331.0,332.23,330.66,332.23,67485.0
2017-04-10 10:30:00,332.22,333.01,331.0,331.58,59073.0,332.22,333.01,331.0,331.58,59073.0
2017-04-10 11:00:00,331.58,333.15,331.38,332.6,53922.0,331.58,333.15,331.38,332.6,53922.0
2017-04-10 11:30:00,332.59,332.6,331.3,331.71,55788.0,332.59,332.6,331.3,331.71,55788.0
2017-04-10 12:00:00,331.82,332.55,330.23,330.27,50402.0,331.82,332.55,330.23,330.27,50402.0
2017-04-10 12:30:00,330.35,331.72,329.94,331.61,33386.0,330.35,331.72,329.94,331.61,33386.0
2017-04-10 13:00:00,331.5,331.95,330.85,331.07,30669.0,331.5,331.95,330.85,331.07,30669.0
2017-04-10 13:30:00,331.17,331.48,330.5,330.83,20883.0,331.17,331.48,330.5,330.83,20883.0
2017-04-10 14:00:00,330.75,330.8,330.05,330.05,20760.0,330.75,330.8,330.05,330.05,20760.0
2017-04-10 14:30:00,330.18,330.96,329.73,330.94,21135.0,330.18,330.96,329.73,330.94,21135.0
2017-04-10 15:00:00,330.84,331.44,330.56,331.1,50422.0,330.84,331.44,330.56,331.1,50422.0
2017-04-10 15:30:00,331.15,331.42,330.44,331.36,86063.0,331.15,331.42,330.44,331.36,86063.0
2017-04-11 09:30:00,330.42,331.0,328.0,329.96,52658.0,330.42,331.0,328.0,329.96,52658.0
2017-04-11 10:00:00,330.0,330.93,328.86,329.5,52415.0,330.0,330.93,328.86,329.5,52415.0
2017-04-11 10:30:00,329.45,330.06,328.82,328.9,61540.0,329.45,330.06,328.82,328.9,61540.0
2017-04-11 11:00:00,328.98,329.45,328.34,328.8,43376.0,328.98,329.45,328.34,328.8,43376.0
2017-04-11 11:30:00,329.05,329.81,329.05,329.2,29272.0,329.05,329.81,329.05,329.2,29272.0
2017-04-11 12:00:00,329.27,331.64,329.16,331.64,35697.0,329.27,331.64,329.16,331.64,35697.0
2017-04-11 12:30:00,331.56,332.66,331.42,332.16,47842.0,331.56,332.66,331.42,332.16,47842.0
2017-04-11 13:00:00,332.25,332.38,331.7,332.13,22440.0,332.25,332.38,331.7,332.13,22440.0
2017-04-11 13:30:00,332.13,332.13,331.23,331.52,29438.0,332.13,332.13,331.23,331.52,29438.0
2017-04-11 14:00:00,331.54,332.09,331.0,331.47,24335.0,331.54,332.09,331.0,331.47,24335.0
2017-04-11 14:30:00,331.29,332.45,331.28,332.03,50522.0,331.29,332.45,331.28,332.03,50522.0
2017-04-11 15:00:00,332.03,332.14,331.63,331.84,54860.0,332.03,332.14,331.63,331.84,54860.0
2017-04-11 15:30:00,331.82,332.36,331.72,332.31,121333.0,331.82,332.36,331.72,332.31,121333.0
2017-04-12 09:30:00,331.01,333.19,330.54,333.14,40751.0,331.01,333.19,330.54,333.14,40751.0
2017-04-12 10:00:00,333.14,333.51,332.0,332.8,47713.0,333.14,333.51,332.0,332.8,47713.0
2017-04-12 10:30:00,332.89,334.2,332.57,333.9,50741.0,332.89,334.2,332.57,333.9,50741.0
2017-04-12 11:00:00,333.92,335.4,333.85,334.0,57465.0,333.92,335.4,333.85,334.0,57465.0
2017-04-12 11:30:00,334.0,334.28,333.32,333.98,47635.0,334.0,334.28,333.32,333.98,47635.0
2017-04-12 12:00:00,333.72,334.56,333.72,334.13,40272.0,333.72,334.56,333.72,334.13,40272.0
2017-04-12 12:30:00,334.11,334.36,333.04,333.12,31034.0,334.11,334.36,333.04,333.12,31034.0
2017-04-12 13:00:00,333.03,333.25,332.38,332.82,44374.0,333.03,333.25,332.38,332.82,44374.0
2017-04-12 13:30:00,332.78,333.88,331.91,333.88,45209.0,332.78,333.88,331.91,333.88,45209.0
2017-04-12 14:00:00,333.75,335.08,333.53,334.82,81823.0,333.75,335.08,333.53,334.82,81823.0
2017-04-12 14:30:00,334.92,335.22,334.37,334.8,118208.0,334.92,335.22,334.37,334.8,118208.0
2017-04-12 15:00:00,334.77,335.69,334.6,335.43,75768.0,334.77,335.69,334.6,335.43,75768.0
2017-04-12 15:30:00,335.56,335.58,334.49,334.58,108606.0,335.56,335.58,334.49,334.58,108606.0
2017-04-13 09:30:00,335.28,335.7,333.13,333.23,34610.0,335.28,335.7,333.13,333.23,34610.0
2017-04-13 10:00:00,333.29,334.2,333.08,333.46,18559.0,333.29,334.2,333.08,333.46,18559.0
2017-04-13 10:30:00,333.45,334.0,333.26,333.72,23016.0,333.45,334.0,333.26,333.72,23016.0
2017-04-13 11:00:00,333.71,333.82,332.53,332.56,53907.0,333.71,333.82,332.53,332.56,53907.0
2017-04-13 11:30:00,332.54,333.11,332.22,332.22,32106.0,332.54,333.11,332.22,332.22,32106.0
2017-04-13 12:00:00,332.28,332.3,331.45,331.5,29931.0,332.28,332.3,331.45,331.5,29931.0
2017-04-13 12:30:00,331.44,332.27,331.39,331.89,39419.0,331.44,332.27,331.39,331.89,39419.0
2017-04-13 13:00:00,331.83,331.83,330.77,331.3,21453.0,331.83,331.83,330.77,331.3,21453.0
2017-04-13 13:30:00,331.29,331.45,330.57,331.33,24089.0,331.29,331.45,330.57,331.33,24089.0
2017-04-13 14:00:00,331.5,331.8,331.2,331.63,28384.0,331.5,331.8,331.2,331.63,28384.0
2017-04-13 14:30:00,331.54,331.59,330.65,330.83,29189.0,331.54,331.59,330.65,330.83,29189.0
2017-04-13 15:00:00,330.97,331.67,330.67,331.36,49708.0,330.97,331.67,330.67,331.36,49708.0
2017-04-13 15:30:00,331.43,331.46,329.65,330.0,116697.0,331.43,331.46,329.65,330.0,116697.0
2017-04-17 09:30:00,331.73,332.71,329.08,330.36,34023.0,331.73,332.71,329.08,330.36,34023.0
2017-04-17 10:00:00,330.26,331.15,329.93,331.0,33824.0,330.26,331.15,329.93,331.0,33824.0
2017-04-17 10:30:00,330.81,331.04,330.01,330.5,25200.0,330.81,331.04,330.01,330.5,25200.0
2017-04-17 11:00:00,330.53,330.79,330.1,330.15,35924.0,330.53,330.79,330.1,330.15,35924.0
2017-04-17 11:30:00,330.15,330.27,329.55,329.55,19252.0,330.15,330.27,329.55,329.55,19252.0
2017-04-17 12:00:00,329.53,330.07,329.53,329.75,15280.0,329.53,330.07,329.53,329.75,15280.0
2017-04-17 12:30:00,329.71,330.01,329.54,329.82,18653.0,329.71,330.01,329.54,329.82,18653.0
2017-04-17 13:00:00,329.68,329.95,329.56,329.66,21102.0,329.68,329.95,329.56,329.66,21102.0
2017-04-17 13:30:00,329.62,330.23,329.5,330.08,25332.0,329.62,330.23,329.5,330.08,25332.0
2017-04-17 14:00:00,330.11,330.84,329.98,330.56,24767.0,330.11,330.84,329.98,330.56,24767.0
2017-04-17 14:30:00,330.56,330.78,330.23,330.24,25385.0,330.56,330.78,330.23,330.24,25385.0
2017-04-17 15:00:00,330.43,331.04,330.28,330.77,27466.0,330.43,331.04,330.28,330.77,27466.0
2017-04-17 15:30:00,330.76,330.91,330.02,330.36,83584.0,330.76,330.91,330.02,330.36,83584.0
2017-04-18 09:30:00,329.62,331.0,329.03,330.1,31902.0,329.62,331.0,329.03,330.1,31902.0
2017-04-18 10:00:00,330.11,330.31,328.02,328.08,44221.0,330.11,330.31,328.02,328.08,44221.0
2017-04-18 10:30:00,328.08,328.08,326.25,327.0,163651.0,328.08,328.08,326.25,327.0,163651.0
2017-04-18 11:00:00,327.1,327.88,325.95,327.74,140914.0,327.1,327.88,325.95,327.74,140914.0
2017-04-18 11:30:00,327.81,328.2,326.4,326.89,62756.0,327.81,328.2,326.4,326.89,62756.0
2017-04-18 12:00:00,326.77,327.25,326.51,327.0,56263.0,326.77,327.25,326.51,327.0,56263.0
2017-04-18 12:30:00,326.99,327.14,326.11,326.67,62538.0,326.99,327.14,326.11,326.67,62538.0
2017-04-18 13:00:00,326.67,327.58,326.55,327.34,102037.0,326.67,327.58,326.55,327.34,102037.0
2017-04-18 13:30:00,327.4,327.72,327.03,327.49,47824.0,327.4,327.72,327.03,327.49,47824.0
2017-04-18 14:00:00,327.54,327.64,327.13,327.43,54653.0,327.54,327.64,327.13,327.43,54653.0
2017-04-18 14:30:00,327.38,327.54,326.75,327.24,75459.0,327.38,327.54,326.75,327.24,75459.0
2017-04-18 15:00:00,327.32,327.49,327.05,327.22,58743.0,327.32,327.49,327.05,327.22,58743.0
2017-04-18 15:30:00,327.21,328.73,327.11,328.18,213850.0,327.21,328.73,327.11,328.18,213850.0
2017-04-19 09:30:00,330.01,334.88,328.31,334.84,86736.0,330.01,334.88,328.31,334.84,86736.0
2017-04-19 10:00:00,334.84,334.86,333.57,333.71,113181.0,334.84,334.86,333.57,333.71,113181.0
2017-04-19 10:30:00,333.71,334.19,332.7,333.35,71122.0,333.71,334.19,332.7,333.35,71122.0
2017-04-19 11:00:00,333.25,334.88,333.22,334.77,31128.0,333.25,334.88,333.22,334.77,31128.0
2017-04-19 11:30:00,334.75,335.46,334.49,334.93,44230.0,334.75,335.46,334.49,334.93,44230.0
2017-04-19 12:00:00,334.93,335.67,334.73,334.73,23763.0,334.93,335.67,334.73,334.73,23763.0
2017-04-19 12:30:00,334.74,335.96,334.74,335.47,28492.0,334.74,335.96,334.74,335.47,28492.0
2017-04-19 13:00:00,335.55,335.96,335.3,335.73,45922.0,335.55,335.96,335.3,335.73,45922.0
2017-04-19 13:30:00,335.68,335.68,334.73,334.73,31681.0,335.68,335.68,334.73,334.73,31681.0
2017-04-19 14:00:00,334.83,335.06,334.0,334.62,47936.0,334.83,335.06,334.0,334.62,47936.0
2017-04-19 14:30:00,334.58,334.74,333.85,334.34,29793.0,334.58,334.74,333.85,334.34,29793.0
2017-04-19 15:00:00,334.4,335.37,334.19,334.74,42017.0,334.4,335.37,334.19,334.74,42017.0
2017-04-19 15:30:00,334.77,334.87,333.25,333.61,105269.0,334.77,334.87,333.25,333.61,105269.0
2017-04-20 09:30:00,335.28,336.27,333.18,335.27,60503.0,335.28,336.27,333.18,335.27,60503.0
2017-04-20 10:00:00,335.42,335.89,335.0,335.03,38958.0,335.42,335.89,335.0,335.03,38958.0
2017-04-20 10:30:00,335.15,335.51,334.6,335.31,34089.0,335.15,335.51,334.6,335.31,34089.0
2017-04-20 11:00:00,335.39,335.39,334.5,334.93,23270.0,335.39,335.39,334.5,334.93,23270.0
2017-04-20 11:30:00,334.84,335.47,334.58,335.37,37385.0,334.84,335.47,334.58,335.37,37385.0
2017-04-20 12:00:00,335.43,336.13,335.23,335.27,48829.0,335.43,336.13,335.23,335.27,48829.0
2017-04-20 12:30:00,335.37,335.69,335.12,335.12,41910.0,335.37,335.69,335.12,335.12,41910.0
2017-04-20 13:00:00,335.06,335.36,334.79,335.16,42880.0,335.06,335.36,334.79,335.16,42880.0
2017-04-20 13:30:00,335.12,335.91,335.05,335.87,47233.0,335.12,335.91,335.05,335.87,47233.0
2017-04-20 14:00:00,335.87,336.1,335.48,335.72,29468.0,335.87,336.1,335.48,335.72,29468.0
2017-04-20 14:30:00,335.76,337.05,335.59,336.76,45051.0,335.76,337.05,335.59,336.76,45051.0
2017-04-20 15:00:00,336.8,336.8,335.75,336.08,47123.0,336.8,336.8,335.75,336.08,47123.0
2017-04-20 15:30:00,336.09,336.64,335.5,335.59,75967.0,336.09,336.64,335.5,335.59,75967.0
2017-04-21 09:30:00,336.44,339.05,336.08,337.61,104915.0,336.44,339.05,336.08,337.61,104915.0
2017-04-21 10:00:00,337.55,339.03,336.93,338.84,73976.0,337.55,339.03,336.93,338.84,73976.0
2017-04-21 10:30:00,338.83,339.64,338.34,338.76,60593.0,338.83,339.64,338.34,338.76,60593.0
2017-04-21 11:00:00,338.51,338.77,337.83,338.27,19897.0,338.51,338.77,337.83,338.27,19897.0
2017-04-21 11:30:00,338.31,338.58,337.78,337.88,37080.0,338.31,338.58,337.78,337.88,37080.0
2017-04-21 12:00:00,337.9,337.98,336.83,337.69,38080.0,337.9,337.98,336.83,337.69,38080.0
2017-04-21 12:30:00,337.58,337.64,337.01,337.21,36656.0,337.58,337.64,337.01,337.21,36656.0
2017-04-21 13:00:00,337.21,337.26,335.74,336.91,47174.0,337.21,337.26,335.74,336.91,47174.0
2017-04-21 13:30:00,336.83,337.56,336.19,336.95,24827.0,336.83,337.56,336.19,336.95,24827.0
2017-04-21 14:00:00,336.75,337.19,336.58,336.89,25379.0,336.75,337.19,336.58,336.89,25379.0
2017-04-21 14:30:00,337.06,338.07,336.97,337.65,50432.0,337.06,338.07,336.97,337.65,50432.0
2017-04-21 15:00:00,337.75,337.76,336.93,337.36,49373.0,337.75,337.76,336.93,337.36,49373.0
2017-04-21 15:30:00,337.37,338.87,337.31,338.48,179752.0,337.37,338.87,337.31,338.48,179752.0
2017-04-24 09:30:00,340.03,340.67,338.74,339.19,99451.0,340.03,340.67,338.74,339.19,99451.0
2017-04-24 10:00:00,339.4,341.9,339.12,341.69,80344.0,339.4,341.9,339.12,341.69,80344.0
2017-04-24 10:30:00,341.69,342.15,339.82,341.51,62906.0,341.69,342.15,339.82,341.51,62906.0
2017-04-24 11:00:00,341.46,341.99,340.15,340.72,48414.0,341.46,341.99,340.15,340.72,48414.0
2017-04-24 11:30:00,340.63,340.75,339.81,340.3,53794.0,340.63,340.75,339.81,340.3,53794.0
2017-04-24 12:00:00,340.34,341.09,340.05,340.34,59363.0,340.34,341.09,340.05,340.34,59363.0
2017-04-24 12:30:00,340.39,340.39,338.94,339.15,50645.0,340.39,340.39,338.94,339.15,50645.0
2017-04-24 13:00:00,339.27,340.61,339.18,340.26,43626.0,339.27,340.61,339.18,340.26,43626.0
2017-04-24 13:30:00,340.26,340.46,339.79,340.32,33892.0,340.26,340.46,339.79,340.32,33892.0
2017-04-24 14:00:00,340.48,341.33,340.19,340.9,48700.0,340.48,341.33,340.19,340.9,48700.0
2017-04-24 14:30:00,340.9,341.53,340.79,341.5,50884.0,340.9,341.53,340.79,341.5,50884.0
2017-04-24 15:00:00,341.52,342.1,339.9,340.29,66212.0,341.52,342.1,339.9,340.29,66212.0
2017-04-24 15:30:00,340.24,340.48,339.8,340.24,88826.0,340.24,340.48,339.8,340.24,88826.0
2017-04-25 09:30:00,341.98,344.45,340.89,343.46,57915.0,341.98,344.45,340.89,343.46,57915.0
2017-04-25 10:00:00,343.5,345.23,343.25,344.8,61228.0,343.5,345.23,343.25,344.8,61228.0
2017-04-25 10:30:00,344.8,345.21,342.72,342.94,59164.0,344.8,345.21,342.72,342.94,59164.0
2017-04-25 11:00:00,343.15,343.45,342.06,342.44,36432.0,343.15,343.45,342.06,342.44,36432.0
2017-04-25 11:30:00,342.5,343.16,342.01,342.53,19108.0,342.5,343.16,342.01,342.53,19108.0
2017-04-25 12:00:00,342.44,343.78,342.28,343.55,40335.0,342.44,343.78,342.28,343.55,40335.0
2017-04-25 12:30:00,343.62,343.63,342.31,342.43,31413.0,343.62,343.63,342.31,342.43,31413.0
2017-04-25 13:00:00,342.44,343.58,342.37,343.05,39627.0,342.44,343.58,342.37,343.05,39627.0
2017-04-25 13:30:00,343.07,343.37,342.58,342.76,40346.0,343.07,343.37,342.58,342.76,40346.0
2017-04-25 14:00:00,342.85,343.58,342.59,343.25,38430.0,342.85,343.58,342.59,343.25,38430.0
2017-04-25 14:30:00,343.33,344.99,343.33,344.4,64702.0,343.33,344.99,343.33,344.4,64702.0
2017-04-25 15:00:00,344.4,345.3,344.4,344.58,85451.0,344.4,345.3,344.4,344.58,85451.0
2017-04-25 15:30:00,344.65,344.98,344.25,344.5,140888.0,344.65,344.98,344.25,344.5,140888.0
2017-04-26 09:30:00,345.51,349.43,345.5,348.32,99396.0,345.51,349.43,345.5,348.32,99396.0
2017-04-26 10:00:00,348.21,350.38,347.59,350.34,74440.0,348.21,350.38,347.59,350.34,74440.0
2017-04-26 10:30:00,350.2,350.3,348.68,348.68,53686.0,350.2,350.3,348.68,348.68,53686.0
2017-04-26 11:00:00,348.68,349.32,348.15,348.55,37882.0,348.68,349.32,348.15,348.55,37882.0
2017-04-26 11:30:00,348.48,348.89,347.46,347.95,48275.0,348.48,348.89,347.46,347.95,48275.0
2017-04-26 12:00:00,348.02,348.17,347.06,347.08,32074.0,348.02,348.17,347.06,347.08,32074.0
2017-04-26 12:30:00,347.28,347.86,346.81,347.82,55852.0,347.28,347.86,346.81,347.82,55852.0
2017-04-26 13:00:00,347.81,347.81,345.86,346.31,64089.0,347.81,347.81,345.86,346.31,64089.0
2017-04-26 13:30:00,346.26,346.43,344.85,345.85,69132.0,346.26,346.43,344.85,345.85,69132.0
2017-04-26 14:00:00,345.83,346.34,345.52,345.99,59135.0,345.83,346.34,345.52,345.99,59135.0
2017-04-26 14:30:00,345.96,347.84,345.95,347.2,100570.0,345.96,347.84,345.95,347.2,100570.0
2017-04-26 15:00:00,347.17,347.65,346.75,346.77,75111.0,347.17,347.65,346.75,346.77,75111.0
2017-04-26 15:30:00,346.77,346.99,345.02,345.39,196986.0,346.77,346.99,345.02,345.39,196986.0
2017-04-27 09:30:00,346.1,348.17,346.1,347.79,55470.0,346.1,348.17,346.1,347.79,55470.0
2017-04-27 10:00:00,347.92,349.26,347.79,348.54,37466.0,347.92,349.26,347.79,348.54,37466.0
2017-04-27 10:30:00,348.7,349.43,347.67,348.21,34469.0,348.7,349.43,347.67,348.21,34469.0
2017-04-27 11:00:00,348.36,349.34,348.23,349.29,30610.0,348.36,349.34,348.23,349.29,30610.0
2017-04-27 11:30:00,349.33,350.0,348.83,348.83,52753.0,349.33,350.0,348.83,348.83,52753.0
2017-04-27 12:00:00,349.12,349.26,348.56,348.72,13376.0,349.12,349.26,348.56,348.72,13376.0
2017-04-27 12:30:00,348.86,349.93,348.78,349.91,16706.0,348.86,349.93,348.78,349.91,16706.0
2017-04-27 13:00:00,349.76,350.35,349.53,349.58,53368.0,349.76,350.35,349.53,349.58,53368.0
2017-04-27 13:30:00,349.57,349.91,349.12,349.23,42810.0,349.57,349.91,349.12,349.23,42810.0
2017-04-27 14:00:00,349.23,349.23,348.52,348.52,21279.0,349.23,349.23,348.52,348.52,21279.0
2017-04-27 14:30:00,348.58,349.32,348.58,348.92,38769.0,348.58,349.32,348.58,348.92,38769.0
2017-04-27 15:00:00,349.02,349.13,348.27,349.07,41469.0,349.02,349.13,348.27,349.07,41469.0
2017-04-27 15:30:00,349.0,349.2,348.3,348.8,96430.0,349.0,349.2,348.3,348.8,96430.0
2017-04-28 09:30:00,349.77,349.99,345.88,346.54,86882.0,349.77,349.99,345.88,346.54,86882.0
2017-04-28 10:00:00,346.24,346.95,345.56,346.58,60035.0,346.24,346.95,345.56,346.58,60035.0
2017-04-28 10:30:00,346.6,346.87,345.5,345.91,45159.0,346.6,346.87,345.5,345.91,45159.0
2017-04-28 11:00:00,346.0,346.29,344.56,346.29,37055.0,346.0,346.29,344.56,346.29,37055.0
2017-04-28 11:30:00,346.37,346.45,343.99,344.68,70264.0,346.37,346.45,343.99,344.68,70264.0
2017-04-28 12:00:00,344.69,345.12,343.26,343.81,51771.0,344.69,345.12,343.26,343.81,51771.0
2017-04-28 12:30:00,343.88,344.67,342.78,344.08,48667.0,343.88,344.67,342.78,344.08,48667.0
2017-04-28 13:00:00,344.16,344.7,343.93,344.42,100398.0,344.16,344.7,343.93,344.42,100398.0
2017-04-28 13:30:00,344.5,344.8,343.83,343.89,61166.0,344.5,344.8,343.83,343.89,61166.0
2017-04-28 14:00:00,343.98,344.23,343.48,344.06,44301.0,343.98,344.23,343.48,344.06,44301.0
2017-04-28 14:30:00,344.01,344.83,343.85,344.56,47991.0,344.01,344.83,343.85,344.56,47991.0
2017-04-28 15:00:00,344.51,345.02,344.26,344.26,41676.0,344.51,345.02,344.26,344.26,41676.0
2017-04-28 15:30:00,344.48,345.6,344.27,345.16,200127.0,344.48,345.6,344.27,345.16,200127.0
2017-05-01 09:30:00,346.29,346.98,344.11,344.34,62041.0,346.29,346.98,344.11,344.34,62041.0
2017-05-01 10:00:00,344.06,347.18,343.99,347.02,47179.0,344.06,347.18,343.99,347.02,47179.0
2017-05-01 10:30:00,346.94,347.25,344.63,344.72,85695.0,346.94,347.25,344.63,344.72,85695.0
2017-05-01 11:00:00,344.88,345.11,343.08,343.16,88708.0,344.88,345.11,343.08,343.16,88708.0
2017-05-01 11:30:00,343.2,344.36,343.0,343.28,69482.0,343.2,344.36,343.0,343.28,69482.0
2017-05-01 12:00:00,343.41,343.71,341.87,342.36,66604.0,343.41,343.71,341.87,342.36,66604.0
2017-05-01 12:30:00,342.31,343.23,342.16,342.92,81813.0,342.31,343.23,342.16,342.92,81813.0
2017-05-01 13:00:00,343.06,343.34,342.37,343.05,61052.0,343.06,343.34,342.37,343.05,61052.0
2017-05-01 13:30:00,343.1,343.33,342.0,342.53,90765.0,343.1,343.33,342.0,342.53,90765.0
2017-05-01 14:00:00,342.64,344.02,342.5,343.69,68480.0,342.64,344.02,342.5,343.69,68480.0
2017-05-01 14:30:00,343.77,344.87,343.27,344.27,45043.0,343.77,344.87,343.27,344.27,45043.0
2017-05-01 15:00:00,344.27,345.01,344.16,344.33,112137.0,344.27,345.01,344.16,344.33,112137.0
2017-05-01 15:30:00,344.26,345.3,342.83,344.2,230126.0,344.26,345.3,342.83,344.2,230126.0
2017-05-02 09:30:00,338.89,340.13,333.2,338.64,370759.0,338.89,340.13,333.2,338.64,370759.0
2017-05-02 10:00:00,338.52,339.69,336.75,337.59,177597.0,338.52,339.69,336.75,337.59,177597.0
2017-05-02 10:30:00,337.62,338.4,337.12,337.88,100508.0,337.62,338.4,337.12,337.88,100508.0
2017-05-02 11:00:00,337.88,338.03,336.94,337.03,81024.0,337.88,338.03,336.94,337.03,81024.0
2017-05-02 11:30:00,337.29,337.53,335.86,336.63,123012.0,337.29,337.53,335.86,336.63,123012.0
2017-05-02 12:00:00,336.63,337.63,336.61,336.94,71267.0,336.63,337.63,336.61,336.94,71267.0
2017-05-02 12:30:00,336.96,337.15,335.94,336.59,77172.0,336.96,337.15,335.94,336.59,77172.0
2017-05-02 13:00:00,336.5,336.86,335.63,335.96,85851.0,336.5,336.86,335.63,335.96,85851.0
2017-05-02 13:30:00,335.91,336.07,334.63,335.18,355156.0,335.91,336.07,334.63,335.18,355156.0
2017-05-02 14:00:00,335.18,336.89,334.99,336.89,93412.0,335.18,336.89,334.99,336.89,93412.0
2017-05-02 14:30:00,336.88,337.48,335.87,336.91,82649.0,336.88,337.48,335.87,336.91,82649.0
2017-05-02 15:00:00,336.89,337.12,336.48,336.5,89965.0,336.89,337.12,336.48,336.5,89965.0
2017-05-02 15:30:00,336.52,337.82,335.82,337.7,323150.0,336.52,337.82,335.82,337.7,323150.0
2017-05-03 09:30:00,335.4,337.48,334.55,335.38,127996.0,335.4,337.48,334.55,335.38,127996.0
2017-05-03 10:00:00,335.27,335.31,331.9,332.75,229703.0,335.27,335.31,331.9,332.75,229703.0
2017-05-03 10:30:00,332.75,333.27,331.84,332.0,205854.0,332.75,333.27,331.84,332.0,205854.0
2017-05-03 11:00:00,332.05,332.05,327.36,330.38,403384.0,332.05,332.05,327.36,330.38,403384.0
2017-05-03 11:30:00,330.35,330.35,328.95,329.69,143085.0,330.35,330.35,328.95,329.69,143085.0
2017-05-03 12:00:00,329.5,329.87,327.0,327.19,133846.0,329.5,329.87,327.0,327.19,133846.0
2017-05-03 12:30:00,327.1,327.41,324.42,325.55,347612.0,327.1,327.41,324.42,325.55,347612.0
2017-05-03 13:00:00,325.56,325.65,324.38,324.77,152457.0,325.56,325.65,324.38,324.77,152457.0
2017-05-03 13:30:00,324.75,325.47,324.0,324.75,175584.0,324.75,325.47,324.0,324.75,175584.0
2017-05-03 14:00:00,324.67,324.83,321.43,322.42,178794.0,324.67,324.83,321.43,322.42,178794.0
2017-05-03 14:30:00,322.42,325.37,322.07,325.1,246568.0,322.42,325.37,322.07,325.1,246568.0
2017-05-03 15:00:00,325.05,325.07,322.31,322.71,375494.0,325.05,325.07,322.31,322.71,375494.0
2017-05-03 15:30:00,322.78,324.65,322.72,324.49,619064.0,322.78,324.65,322.72,324.49,619064.0
2017-05-04 09:30:00,324.89,325.14,322.28,324.35,314847.0,324.89,325.14,322.28,324.35,314847.0
2017-05-04 10:00:00,324.41,327.4,324.06,325.6,158150.0,324.41,327.4,324.06,325.6,158150.0
2017-05-04 10:30:00,325.68,326.06,324.42,324.9,147346.0,325.68,326.06,324.42,324.9,147346.0
2017-05-04 11:00:00,325.06,325.35,323.72,324.96,100841.0,325.06,325.35,323.72,324.96,100841.0
2017-05-04 11:30:00,325.0,325.66,324.59,325.1,71921.0,325.0,325.66,324.59,325.1,71921.0
2017-05-04 12:00:00,325.18,325.18,323.38,323.44,59234.0,325.18,325.18,323.38,323.44,59234.0
2017-05-04 12:30:00,323.45,323.56,322.59,323.0,67013.0,323.45,323.56,322.59,323.0,67013.0
2017-05-04 13:00:00,322.99,323.37,322.41,322.69,48662.0,322.99,323.37,322.41,322.69,48662.0
2017-05-04 13:30:00,322.6,322.82,322.26,322.48,36314.0,322.6,322.82,322.26,322.48,36314.0
2017-05-04 14:00:00,322.65,324.15,322.61,324.15,62892.0,322.65,324.15,322.61,324.15,62892.0
2017-05-04 14:30:00,324.18,324.3,323.3,323.9,52993.0,324.18,324.3,323.3,323.9,52993.0
2017-05-04 15:00:00,323.88,324.0,323.39,323.48,84191.0,323.88,324.0,323.39,323.48,84191.0
2017-05-04 15:30:00,323.48,323.58,322.25,322.58,268040.0,323.48,323.58,322.25,322.58,268040.0
2017-05-05 09:30:00,324.61,329.29,324.51,328.3,161791.0,324.61,329.29,324.51,328.3,161791.0
2017-05-05 10:00:00,328.18,329.97,328.13,329.1,146924.0,328.18,329.97,328.13,329.1,146924.0
2017-05-05 10:30:00,329.0,330.6,328.15,330.18,102375.0,329.0,330.6,328.15,330.18,102375.0
2017-05-05 11:00:00,330.31,330.62,329.0,329.12,43336.0,330.31,330.62,329.0,329.12,43336.0
2017-05-05 11:30:00,329.32,330.1,329.19,329.79,43631.0,329.32,330.1,329.19,329.79,43631.0
2017-05-05 12:00:00,330.1,330.53,329.89,330.13,55668.0,330.1,330.53,329.89,330.13,55668.0
2017-05-05 12:30:00,330.15,330.94,329.84,330.59,85999.0,330.15,330.94,329.84,330.59,85999.0
2017-05-05 13:00:00,330.66,331.84,330.52,331.62,68951.0,330.66,331.84,330.52,331.62,68951.0
2017-05-05 13:30:00,331.73,333.1,331.45,332.9,121273.0,331.73,333.1,331.45,332.9,121273.0
2017-05-05 14:00:00,332.81,332.97,332.16,332.8,124281.0,332.81,332.97,332.16,332.8,124281.0
2017-05-05 14:30:00,332.8,334.07,332.4,333.72,85063.0,332.8,334.07,332.4,333.72,85063.0
2017-05-05 15:00:00,333.51,333.89,333.21,333.38,150727.0,333.51,333.89,333.21,333.38,150727.0
2017-05-05 15:30:00,333.38,334.87,333.2,334.77,170923.0,333.38,334.87,333.2,334.77,170923.0
2017-05-08 09:30:00,329.52,331.0,326.61,326.96,246506.0,329.52,331.0,326.61,326.96,246506.0
2017-05-08 10:00:00,326.93,327.94,325.0,325.13,302758.0,326.93,327.94,325.0,325.13,302758.0
2017-05-08 10:30:00,325.11,325.71,324.6,324.7,283190.0,325.11,325.71,324.6,324.7,283190.0
2017-05-08 11:00:00,324.74,325.67,323.24,323.6,159751.0,324.74,325.67,323.24,323.6,159751.0
2017-05-08 11:30:00,323.54,325.57,323.54,324.11,90517.0,323.54,325.57,323.54,324.11,90517.0
2017-05-08 12:00:00,324.22,324.45,322.39,322.53,110822.0,324.22,324.45,322.39,322.53,110822.0
2017-05-08 12:30:00,322.5,323.59,322.37,322.92,123132.0,322.5,323.59,322.37,322.92,123132.0
2017-05-08 13:00:00,322.92,323.91,322.69,323.74,152038.0,322.92,323.91,322.69,323.74,152038.0
2017-05-08 13:30:00,323.74,324.33,323.36,324.06,143011.0,323.74,324.33,323.36,324.06,143011.0
2017-05-08 14:00:00,324.07,324.46,323.87,324.31,132273.0,324.07,324.46,323.87,324.31,132273.0
2017-05-08 14:30:00,324.3,324.34,322.71,322.94,109578.0,324.3,324.34,322.71,322.94,109578.0
2017-05-08 15:00:00,323.05,323.24,322.08,322.31,153559.0,323.05,323.24,322.08,322.31,153559.0
2017-05-08 15:30:00,322.31,324.24,321.72,323.81,478966.0,322.31,324.24,321.72,323.81,478966.0
2017-05-09 09:30:00,323.3,325.78,320.12,324.92,192896.0,323.3,325.78,320.12,324.92,192896.0
2017-05-09 10:00:00,325.15,326.2,323.53,324.65,107666.0,325.15,326.2,323.53,324.65,107666.0
2017-05-09 10:30:00,324.47,324.84,323.29,323.82,101278.0,324.47,324.84,323.29,323.82,101278.0
2017-05-09 11:00:00,323.68,323.91,322.55,323.74,62664.0,323.68,323.91,322.55,323.74,62664.0
2017-05-09 11:30:00,323.73,324.03,322.86,323.7,33940.0,323.73,324.03,322.86,323.7,33940.0
2017-05-09 12:00:00,323.57,326.9,323.51,326.35,98552.0,323.57,326.9,323.51,326.35,98552.0
2017-05-09 12:30:00,326.21,326.21,324.52,325.05,53723.0,326.21,326.21,324.52,325.05,53723.0
2017-05-09 13:00:00,325.05,326.32,324.87,325.46,76474.0,325.05,326.32,324.87,325.46,76474.0
2017-05-09 13:30:00,325.58,326.58,325.27,326.22,41775.0,325.58,326.58,325.27,326.22,41775.0
2017-05-09 14:00:00,326.51,327.83,325.79,326.9,59033.0,326.51,327.83,325.79,326.9,59033.0
2017-05-09 14:30:00,326.73,327.4,326.51,327.08,53296.0,326.73,327.4,326.51,327.08,53296.0
2017-05-09 15:00:00,327.04,327.41,326.93,327.02,54452.0,327.04,327.41,326.93,327.02,54452.0
2017-05-09 15:30:00,327.01,327.12,325.08,325.52,153536.0,327.01,327.12,325.08,325.52,153536.0
2017-05-10 09:30:00,324.53,326.82,323.09,326.82,92334.0,324.53,326.82,323.09,326.82,92334.0
2017-05-10 10:00:00,326.68,327.18,324.99,325.82,105090.0,326.68,327.18,324.99,325.82,105090.0
2017-05-10 10:30:00,325.84,326.89,325.31,325.31,39122.0,325.84,326.89,325.31,325.31,39122.0
2017-05-10 11:00:00,325.36,326.39,324.91,325.59,58877.0,325.36,326.39,324.91,325.59,58877.0
2017-05-10 11:30:00,325.47,325.62,325.09,325.27,19471.0,325.47,325.62,325.09,325.27,19471.0
2017-05-10 12:00:00,325.22,325.37,324.55,324.76,27753.0,325.22,325.37,324.55,324.76,27753.0
2017-05-10 12:30:00,324.71,325.04,324.5,324.89,31174.0,324.71,325.04,324.5,324.89,31174.0
2017-05-10 13:00:00,324.79,325.35,324.75,325.05,25947.0,324.79,325.35,324.75,325.05,25947.0
2017-05-10 13:30:00,325.05,326.11,325.03,325.94,35039.0,325.05,326.11,325.03,325.94,35039.0
2017-05-10 14:00:00,325.85,326.21,325.48,325.88,37960.0,325.85,326.21,325.48,325.88,37960.0
2017-05-10 14:30:00,325.98,325.98,325.45,325.69,42615.0,325.98,325.98,325.45,325.69,42615.0
2017-05-10 15:00:00,325.59,325.94,325.59,325.68,23142.0,325.59,325.94,325.59,325.68,23142.0
2017-05-10 15:30:00,325.73,325.86,325.04,325.53,135122.0,325.73,325.86,325.04,325.53,135122.0
2017-05-11 09:30:00,325.28,327.12,323.45,324.19,52654.0,325.28,327.12,323.45,324.19,52654.0
2017-05-11 10:00:00,324.35,324.83,323.2,324.09,27798.0,324.35,324.83,323.2,324.09,27798.0
2017-05-11 10:30:00,324.22,324.88,323.75,324.81,44269.0,324.22,324.88,323.75,324.81,44269.0
2017-05-11 11:00:00,325.07,325.41,324.64,325.26,19267.0,325.07,325.41,324.64,325.26,19267.0
2017-05-11 11:30:00,325.15,325.32,324.47,324.82,32545.0,325.15,325.32,324.47,324.82,32545.0
2017-05-11 12:00:00,324.8,325.37,324.7,324.93,6317.0,324.8,325.37,324.7,324.93,6317.0
2017-05-11 12:30:00,324.89,325.07,324.67,324.84,18786.0,324.89,325.07,324.67,324.84,18786.0
2017-05-11 13:00:00,324.73,325.74,324.59,325.33,29588.0,324.73,325.74,324.59,325.33,29588.0
2017-05-11 13:30:00,325.24,325.87,325.11,325.7,25494.0,325.24,325.87,325.11,325.7,25494.0
2017-05-11 14:00:00,325.56,325.88,324.94,325.57,25363.0,325.56,325.88,324.94,325.57,25363.0
2017-05-11 14:30:00,325.42,326.0,325.18,325.98,148228.0,325.42,326.0,325.18,325.98,148228.0
2017-05-11 15:00:00,326.11,326.4,325.56,325.66,22866.0,326.11,326.4,325.56,325.66,22866.0
2017-05-11 15:30:00,325.68,325.68,324.28,324.61,132059.0,325.68,325.68,324.28,324.61,132059.0
2017-05-12 09:30:00,324.8,326.6,324.17,325.61,94109.0,324.8,326.6,324.17,325.61,94109.0
2017-05-12 10:00:00,325.52,325.52,323.52,323.77,47812.0,325.52,325.52,323.52,323.77,47812.0
2017-05-12 10:30:00,323.93,324.4,323.46,323.75,55728.0,323.93,324.4,323.46,323.75,55728.0
2017-05-12 11:00:00,323.99,324.0,322.9,323.09,130166.0,323.99,324.0,322.9,323.09,130166.0
2017-05-12 11:30:00,323.22,323.56,322.91,323.03,28510.0,323.22,323.56,322.91,323.03,28510.0
2017-05-12 12:00:00,323.09,323.16,321.9,322.17,36395.0,323.09,323.16,321.9,322.17,36395.0
2017-05-12 12:30:00,322.09,322.31,321.8,322.19,71755.0,322.09,322.31,321.8,322.19,71755.0
2017-05-12 13:00:00,322.2,323.39,322.04,322.74,55147.0,322.2,323.39,322.04,322.74,55147.0
2017-05-12 13:30:00,322.86,323.82,322.5,323.82,31008.0,322.86,323.82,322.5,323.82,31008.0
2017-05-12 14:00:00,323.85,323.85,323.35,323.71,62352.0,323.85,323.85,323.35,323.71,62352.0
2017-05-12 14:30:00,323.7,323.79,323.11,323.36,50273.0,323.7,323.79,323.11,323.36,50273.0
2017-05-12 15:00:00,323.36,323.73,322.78,322.96,80289.0,323.36,323.73,322.78,322.96,80289.0
2017-05-12 15:30:00,322.91,323.51,321.9,322.0,326694.0,322.91,323.51,321.9,322.0,326694.0
2017-05-15 09:30:00,322.24,324.3,322.08,323.38,115332.0,322.24,324.3,322.08,323.38,115332.0
2017-05-15 10:00:00,323.62,324.09,322.28,322.62,64638.0,323.62,324.09,322.28,322.62,64638.0
2017-05-15 10:30:00,322.48,323.17,322.02,323.02,106884.0,322.48,323.17,322.02,323.02,106884.0
2017-05-15 11:00:00,322.99,323.39,321.97,322.32,95758.0,322.99,323.39,321.97,322.32,95758.0
2017-05-15 11:30:00,322.32,322.45,321.17,321.26,49157.0,322.32,322.45,321.17,321.26,49157.0
2017-05-15 12:00:00,321.26,322.25,320.63,322.05,73615.0,321.26,322.25,320.63,322.05,73615.0
2017-05-15 12:30:00,322.11,322.55,321.91,322.31,75283.0,322.11,322.55,321.91,322.31,75283.0
2017-05-15 13:00:00,322.34,322.5,321.76,321.99,141343.0,322.34,322.5,321.76,321.99,141343.0
2017-05-15 13:30:00,321.96,322.18,321.79,321.92,134498.0,321.96,322.18,321.79,321.92,134498.0
2017-05-15 14:00:00,321.93,322.27,321.78,321.95,114148.0,321.93,322.27,321.78,321.95,114148.0
2017-05-15 14:30:00,321.96,322.3,321.8,321.92,77442.0,321.96,322.3,321.8,321.92,77442.0
2017-05-15 15:00:00,321.92,322.21,321.12,321.48,97244.0,321.92,322.21,321.12,321.48,97244.0
2017-05-15 15:30:00,321.48,322.08,320.93,321.07,240731.0,321.48,322.08,320.93,321.07,240731.0
2017-05-16 09:30:00,322.36,324.05,321.67,323.87,107180.0,322.36,324.05,321.67,323.87,107180.0
2017-05-16 10:00:00,323.86,323.91,322.69,323.03,57096.0,323.86,323.91,322.69,323.03,57096.0
2017-05-16 10:30:00,323.16,323.18,321.97,322.27,62867.0,323.16,323.18,321.97,322.27,62867.0
2017-05-16 11:00:00,322.16,322.45,321.48,321.72,40963.0,322.16,322.45,321.48,321.72,40963.0
2017-05-16 11:30:00,321.81,322.09,320.95,321.22,63045.0,321.81,322.09,320.95,321.22,63045.0
2017-05-16 12:00:00,321.24,321.38,320.59,320.99,35680.0,321.24,321.38,320.59,320.99,35680.0
2017-05-16 12:30:00,320.95,321.49,320.73,321.33,24479.0,320.95,321.49,320.73,321.33,24479.0
2017-05-16 13:00:00,321.45,321.63,321.13,321.43,45197.0,321.45,321.63,321.13,321.43,45197.0
2017-05-16 13:30:00,321.3,321.39,320.78,320.86,28883.0,321.3,321.39,320.78,320.86,28883.0
2017-05-16 14:00:00,320.8,321.11,320.16,320.18,50600.0,320.8,321.11,320.16,320.18,50600.0
2017-05-16 14:30:00,320.16,320.4,319.55,319.73,75086.0,320.16,320.4,319.55,319.73,75086.0
2017-05-16 15:00:00,319.66,319.93,319.21,319.45,136797.0,319.66,319.93,319.21,319.45,136797.0
2017-05-16 15:30:00,319.41,320.19,319.29,320.01,295638.0,319.41,320.19,319.29,320.01,295638.0
2017-05-17 09:30:00,319.14,320.36,317.92,318.51,107527.0,319.14,320.36,317.92,318.51,107527.0
2017-05-17 10:00:00,318.62,319.38,317.54,319.02,71608.0,318.62,319.38,317.54,319.02,71608.0
2017-05-17 10:30:00,319.14,319.14,317.25,317.82,76255.0,319.14,319.14,317.25,317.82,76255.0
2017-05-17 11:00:00,317.69,317.69,315.82,315.82,193716.0,317.69,317.69,315.82,315.82,193716.0
2017-05-17 11:30:00,315.96,316.78,315.49,316.57,435338.0,315.96,316.78,315.49,316.57,435338.0
2017-05-17 12:00:00,316.42,317.2,316.08,316.55,193548.0,316.42,317.2,316.08,316.55,193548.0
2017-05-17 12:30:00,316.53,317.13,315.76,316.95,106321.0,316.53,317.13,315.76,316.95,106321.0
2017-05-17 13:00:00,316.91,316.98,316.0,316.37,83262.0,316.91,316.98,316.0,316.37,83262.0
2017-05-17 13:30:00,316.37,316.5,314.62,315.34,86666.0,316.37,316.5,314.62,315.34,86666.0
2017-05-17 14:00:00,315.36,315.63,314.36,314.61,47128.0,315.36,315.63,314.36,314.61,47128.0
2017-05-17 14:30:00,314.7,314.71,313.14,313.26,124292.0,314.7,314.71,313.14,313.26,124292.0
2017-05-17 15:00:00,313.25,314.96,312.86,314.44,257113.0,313.25,314.96,312.86,314.44,257113.0
2017-05-17 15:30:00,314.32,314.35,312.49,313.18,179714.0,314.32,314.35,312.49,313.18,179714.0
2017-05-18 09:30:00,314.16,315.46,312.56,315.44,61298.0,314.16,315.46,312.56,315.44,61298.0
2017-05-18 10:00:00,315.48,317.81,315.34,316.61,352284.0,315.48,317.81,315.34,316.61,352284.0
2017-05-18 10:30:00,316.36,317.48,316.01,316.67,102066.0,316.36,317.48,316.01,316.67,102066.0
2017-05-18 11:00:00,316.68,317.87,316.37,317.37,57163.0,316.68,317.87,316.37,317.37,57163.0
2017-05-18 11:30:00,317.18,317.46,315.24,315.64,35109.0,317.18,317.46,315.24,315.64,35109.0
2017-05-18 12:00:00,315.35,315.61,314.66,315.49,40925.0,315.35,315.61,314.66,315.49,40925.0
2017-05-18 12:30:00,315.55,316.05,314.94,315.74,35782.0,315.55,316.05,314.94,315.74,35782.0
2017-05-18 13:00:00,315.85,316.17,315.15,315.61,69000.0,315.85,316.17,315.15,315.61,69000.0
2017-05-18 13:30:00,315.5,316.48,315.34,316.25,46074.0,315.5,316.48,315.34,316.25,46074.0
2017-05-18 14:00:00,316.24,317.28,316.03,316.69,61537.0,316.24,317.28,316.03,316.69,61537.0
2017-05-18 14:30:00,316.82,317.42,316.32,316.84,329658.0,316.82,317.42,316.32,316.84,329658.0
2017-05-18 15:00:00,316.91,317.0,315.97,316.07,49448.0,316.91,317.0,315.97,316.07,49448.0
2017-05-18 15:30:00,315.98,316.89,315.69,315.87,130404.0,315.98,316.89,315.69,315.87,130404.0
2017-05-19 09:30:00,315.01,317.46,313.92,317.24,173309.0,315.01,317.46,313.92,317.24,173309.0
2017-05-19 10:00:00,317.27,317.83,316.19,317.38,286622.0,317.27,317.83,316.19,317.38,286622.0
2017-05-19 10:30:00,317.31,317.58,316.9,317.35,87009.0,317.31,317.58,316.9,317.35,87009.0
2017-05-19 11:00:00,317.21,317.31,316.43,316.43,109373.0,317.21,317.31,316.43,316.43,109373.0
2017-05-19 11:30:00,316.4,317.63,316.2,317.49,43453.0,316.4,317.63,316.2,317.49,43453.0
2017-05-19 12:00:00,317.48,318.4,316.84,316.99,320615.0,317.48,318.4,316.84,316.99,320615.0
2017-05-19 12:30:00,316.98,317.81,316.88,317.44,66488.0,316.98,317.81,316.88,317.44,66488.0
2017-05-19 13:00:00,317.36,317.63,317.1,317.48,33242.0,317.36,317.63,317.1,317.48,33242.0
2017-05-19 13:30:00,317.45,318.1,317.36,317.89,87837.0,317.45,318.1,317.36,317.89,87837.0
2017-05-19 14:00:00,317.88,318.39,317.77,318.23,48522.0,317.88,318.39,317.77,318.23,48522.0
2017-05-19 14:30:00,318.24,318.32,317.84,318.01,65546.0,318.24,318.32,317.84,318.01,65546.0
2017-05-19 15:00:00,317.87,318.0,316.6,316.9,95775.0,317.87,318.0,316.6,316.9,95775.0
2017-05-19 15:30:00,316.92,316.92,315.56,315.78,153342.0,316.92,316.92,315.56,315.78,153342.0
2017-05-22 09:30:00,315.78,318.51,315.52,317.07,113825.0,315.78,318.51,315.52,317.07,113825.0
2017-05-22 10:00:00,317.07,317.87,316.77,317.77,64055.0,317.07,317.87,316.77,317.77,64055.0
2017-05-22 10:30:00,317.68,317.87,317.0,317.31,72745.0,317.68,317.87,317.0,317.31,72745.0
2017-05-22 11:00:00,317.31,317.76,317.05,317.26,111976.0,317.31,317.76,317.05,317.26,111976.0
2017-05-22 11:30:00,317.29,317.75,316.96,317.61,66977.0,317.29,317.75,316.96,317.61,66977.0
2017-05-22 12:00:00,317.56,317.82,316.67,316.83,153469.0,317.56,317.82,316.67,316.83,153469.0
2017-05-22 12:30:00,316.83,317.26,316.47,316.94,121449.0,316.83,317.26,316.47,316.94,121449.0
2017-05-22 13:00:00,316.87,317.3,316.84,317.02,60095.0,316.87,317.3,316.84,317.02,60095.0
2017-05-22 13:30:00,316.87,317.15,316.68,317.05,54600.0,316.87,317.15,316.68,317.05,54600.0
2017-05-22 14:00:00,317.04,317.45,316.75,317.22,116201.0,317.04,317.45,316.75,317.22,116201.0
2017-05-22 14:30:00,317.21,317.69,316.89,317.69,120736.0,317.21,317.69,316.89,317.69,120736.0
2017-05-22 15:00:00,317.65,317.91,316.91,317.04,250210.0,317.65,317.91,316.91,317.04,250210.0
2017-05-22 15:30:00,317.04,317.24,316.05,316.42,277489.0,317.04,317.24,316.05,316.42,277489.0
2017-05-23 09:30:00,317.34,318.19,314.5,315.37,113530.0,317.34,318.19,314.5,315.37,113530.0
2017-05-23 10:00:00,315.5,317.0,314.79,316.4,168843.0,315.5,317.0,314.79,316.4,168843.0
2017-05-23 10:30:00,316.44,317.19,316.27,316.9,106360.0,316.44,317.19,316.27,316.9,106360.0
2017-05-23 11:00:00,316.9,319.1,316.78,318.28,106250.0,316.9,319.1,316.78,318.28,106250.0
2017-05-23 11:30:00,318.21,320.08,317.69,319.46,103356.0,318.21,320.08,317.69,319.46,103356.0
2017-05-23 12:00:00,319.5,320.48,319.42,319.57,48442.0,319.5,320.48,319.42,319.57,48442.0
2017-05-23 12:30:00,319.47,319.55,318.55,319.23,57415.0,319.47,319.55,318.55,319.23,57415.0
2017-05-23 13:00:00,319.12,319.24,318.29,318.6,59613.0,319.12,319.24,318.29,318.6,59613.0
2017-05-23 13:30:00,318.57,318.95,318.14,318.76,39044.0,318.57,318.95,318.14,318.76,39044.0
2017-05-23 14:00:00,318.84,319.48,318.62,319.32,63885.0,318.84,319.48,318.62,319.32,63885.0
2017-05-23 14:30:00,319.33,319.57,318.99,319.24,58322.0,319.33,319.57,318.99,319.24,58322.0
2017-05-23 15:00:00,319.24,319.79,318.56,318.62,89456.0,319.24,319.79,318.56,318.62,89456.0
2017-05-23 15:30:00,318.59,319.0,317.78,318.8,131787.0,318.59,319.0,317.78,318.8,131787.0
2017-05-24 09:30:00,320.2,321.06,318.3,320.0,65257.0,320.2,321.06,318.3,320.0,65257.0
2017-05-24 10:00:00,320.12,323.68,319.94,323.29,155476.0,320.12,323.68,319.94,323.29,155476.0
2017-05-24 10:30:00,323.22,324.78,321.95,324.48,73401.0,323.22,324.78,321.95,324.48,73401.0
2017-05-24 11:00:00,324.32,324.45,322.99,323.7,77109.0,324.32,324.45,322.99,323.7,77109.0
2017-05-24 11:30:00,323.77,326.99,323.73,326.54,113487.0,323.77,326.99,323.73,326.54,113487.0
2017-05-24 12:00:00,326.56,330.26,326.53,329.63,174066.0,326.56,330.26,326.53,329.63,174066.0
2017-05-24 12:30:00,329.57,332.28,329.39,329.76,161850.0,329.57,332.28,329.39,329.76,161850.0
2017-05-24 13:00:00,329.72,331.62,329.52,330.89,98593.0,329.72,331.62,329.52,330.89,98593.0
2017-05-24 13:30:00,331.05,331.53,329.28,329.28,64289.0,331.05,331.53,329.28,329.28,64289.0
2017-05-24 14:00:00,329.25,329.74,328.52,329.68,60620.0,329.25,329.74,328.52,329.68,60620.0
2017-05-24 14:30:00,329.64,330.38,329.31,329.93,75584.0,329.64,330.38,329.31,329.93,75584.0
2017-05-24 15:00:00,329.98,330.75,328.33,328.42,119412.0,329.98,330.75,328.33,328.42,119412.0
2017-05-24 15:30:00,328.5,329.51,328.35,328.97,163120.0,328.5,329.51,328.35,328.97,163120.0
2017-05-25 09:30:00,329.59,331.96,329.0,331.96,73004.0,329.59,331.96,329.0,331.96,73004.0
2017-05-25 10:00:00,331.71,333.76,331.12,332.96,107701.0,331.71,333.76,331.12,332.96,107701.0
2017-05-25 10:30:00,332.57,332.98,330.61,331.04,43143.0,332.57,332.98,330.61,331.04,43143.0
2017-05-25 11:00:00,331.25,333.0,330.88,332.89,91118.0,331.25,333.0,330.88,332.89,91118.0
2017-05-25 11:30:00,332.97,333.33,332.66,332.93,53203.0,332.97,333.33,332.66,332.93,53203.0
2017-05-25 12:00:00,332.92,333.24,332.45,332.54,38708.0,332.92,333.24,332.45,332.54,38708.0
2017-05-25 12:30:00,332.59,333.2,332.31,333.03,26865.0,332.59,333.2,332.31,333.03,26865.0
2017-05-25 13:00:00,333.07,334.15,332.58,333.83,55221.0,333.07,334.15,332.58,333.83,55221.0
2017-05-25 13:30:00,333.88,334.9,333.66,334.82,56178.0,333.88,334.9,333.66,334.82,56178.0
2017-05-25 14:00:00,334.81,335.56,334.51,335.4,50501.0,334.81,335.56,334.51,335.4,50501.0
2017-05-25 14:30:00,335.42,336.28,334.57,334.61,48592.0,335.42,336.28,334.57,334.61,48592.0
2017-05-25 15:00:00,334.55,334.87,334.01,334.13,86686.0,334.55,334.87,334.01,334.13,86686.0
2017-05-25 15:30:00,334.13,334.55,333.35,333.76,106126.0,334.13,334.55,333.35,333.76,106126.0
2017-05-26 09:30:00,334.38,337.0,333.01,336.92,85942.0,334.38,337.0,333.01,336.92,85942.0
2017-05-26 10:00:00,336.93,337.07,334.97,334.97,48716.0,336.93,337.07,334.97,334.97,48716.0
2017-05-26 10:30:00,335.07,336.04,334.92,335.75,21896.0,335.07,336.04,334.92,335.75,21896.0
2017-05-26 11:00:00,335.75,335.81,335.07,335.69,35727.0,335.75,335.81,335.07,335.69,35727.0
2017-05-26 11:30:00,335.65,336.33,335.57,336.26,40434.0,335.65,336.33,335.57,336.26,40434.0
2017-05-26 12:00:00,336.22,337.15,336.16,336.98,45716.0,336.22,337.15,336.16,336.98,45716.0
2017-05-26 12:30:00,336.98,338.03,336.81,337.97,47660.0,336.98,338.03,336.81,337.97,47660.0
2017-05-26 13:00:00,337.97,338.91,337.79,338.0,73876.0,337.97,338.91,337.79,338.0,73876.0
2017-05-26 13:30:00,338.01,338.09,336.64,336.72,18248.0,338.01,338.09,336.64,336.72,18248.0
2017-05-26 14:00:00,336.75,337.46,336.75,337.32,30303.0,336.75,337.46,336.75,337.32,30303.0
2017-05-26 14:30:00,337.29,337.29,336.6,336.76,34476.0,337.29,337.29,336.6,336.76,34476.0
2017-05-26 15:00:00,336.91,337.44,336.86,337.35,28682.0,336.91,337.44,336.86,337.35,28682.0
2017-05-26 15:30:00,337.34,338.21,337.06,337.41,126338.0,337.34,338.21,337.06,337.41,126338.0
2017-05-30 09:30:00,336.49,339.91,334.85,339.81,50719.0,336.49,339.91,334.85,339.81,50719.0
2017-05-30 10:00:00,339.83,339.98,338.03,338.03,81230.0,339.83,339.98,338.03,338.03,81230.0
2017-05-30 10:30:00,337.99,339.42,337.81,339.2,46076.0,337.99,339.42,337.81,339.2,46076.0
2017-05-30 11:00:00,339.06,339.27,338.22,338.22,32775.0,339.06,339.27,338.22,338.22,32775.0
2017-05-30 11:30:00,338.09,338.97,338.08,338.76,50042.0,338.09,338.97,338.08,338.76,50042.0
2017-05-30 12:00:00,338.85,338.85,337.42,337.57,41682.0,338.85,338.85,337.42,337.57,41682.0
2017-05-30 12:30:00,337.57,337.7,337.23,337.4,28238.0,337.57,337.7,337.23,337.4,28238.0
2017-05-30 13:00:00,337.44,337.62,337.19,337.44,27116.0,337.44,337.62,337.19,337.44,27116.0
2017-05-30 13:30:00,337.4,337.67,337.16,337.51,39430.0,337.4,337.67,337.16,337.51,39430.0
2017-05-30 14:00:00,337.51,338.57,337.51,338.57,43596.0,337.51,338.57,337.51,338.57,43596.0
2017-05-30 14:30:00,338.51,339.09,338.38,339.0,44144.0,338.51,339.09,338.38,339.0,44144.0
2017-05-30 15:00:00,338.95,339.19,338.77,338.98,35011.0,338.95,339.19,338.77,338.98,35011.0
2017-05-30 15:30:00,338.94,340.0,338.77,338.92,99032.0,338.94,340.0,338.77,338.92,99032.0
2017-05-31 09:30:00,340.0,343.0,339.36,339.64,128795.0,340.0,343.0,339.36,339.64,128795.0
2017-05-31 10:00:00,339.6,341.77,338.73,341.37,84406.0,339.6,341.77,338.73,341.37,84406.0
2017-05-31 10:30:00,341.39,342.19,340.89,341.48,33018.0,341.39,342.19,340.89,341.48,33018.0
2017-05-31 11:00:00,341.65,342.89,341.28,342.57,62595.0,341.65,342.89,341.28,342.57,62595.0
2017-05-31 11:30:00,342.75,342.81,341.9,342.26,58461.0,342.75,342.81,341.9,342.26,58461.0
2017-05-31 12:00:00,342.41,343.23,342.07,342.13,47805.0,342.41,343.23,342.07,342.13,47805.0
2017-05-31 12:30:00,342.05,343.56,342.05,343.0,74179.0,342.05,343.56,342.05,343.0,74179.0
2017-05-31 13:00:00,343.05,344.31,343.05,343.33,94104.0,343.05,344.31,343.05,343.33,94104.0
2017-05-31 13:30:00,343.18,343.23,341.41,341.59,41520.0,343.18,343.23,341.41,341.59,41520.0
2017-05-31 14:00:00,341.64,341.75,341.0,341.32,57978.0,341.64,341.75,341.0,341.32,57978.0
2017-05-31 14:30:00,341.37,342.27,341.2,341.67,56141.0,341.37,342.27,341.2,341.67,56141.0
2017-05-31 15:00:00,341.65,342.91,341.47,342.71,74806.0,341.65,342.91,341.47,342.71,74806.0
2017-05-31 15:30:00,342.72,345.85,342.07,345.39,282835.0,342.72,345.85,342.07,345.39,282835.0
2017-06-01 09:30:00,346.5,354.05,342.01,342.49,349884.0,346.5,354.05,342.01,342.49,349884.0
2017-06-01 10:00:00,342.35,342.6,339.46,342.36,215226.0,342.35,342.6,339.46,342.36,215226.0
2017-06-01 10:30:00,342.49,344.19,342.32,343.38,134854.0,342.49,344.19,342.32,343.38,134854.0
2017-06-01 11:00:00,343.39,346.03,343.0,345.24,125197.0,343.39,346.03,343.0,345.24,125197.0
2017-06-01 11:30:00,345.2,346.4,343.72,346.26,73918.0,345.2,346.4,343.72,346.26,73918.0
2017-06-01 12:00:00,346.26,347.03,345.38,346.2,91400.0,346.26,347.03,345.38,346.2,91400.0
2017-06-01 12:30:00,346.3,346.85,345.46,345.8,59391.0,346.3,346.85,345.46,345.8,59391.0
2017-06-01 13:00:00,345.81,346.51,345.63,346.01,59857.0,345.81,346.51,345.63,346.01,59857.0
2017-06-01 13:30:00,346.09,346.88,345.75,346.44,92017.0,346.09,346.88,345.75,346.44,92017.0
2017-06-01 14:00:00,346.44,348.11,345.74,348.01,151620.0,346.44,348.11,345.74,348.01,151620.0
2017-06-01 14:30:00,348.06,348.06,346.3,346.52,72503.0,348.06,348.06,346.3,346.52,72503.0
2017-06-01 15:00:00,346.57,347.45,346.14,346.95,104983.0,346.57,347.45,346.14,346.95,104983.0
2017-06-01 15:30:00,346.95,347.52,345.79,346.39,316230.0,346.95,347.52,345.79,346.39,316230.0
2017-06-02 09:30:00,348.11,351.5,347.5,349.84,96078.0,348.11,351.5,347.5,349.84,96078.0
2017-06-02 10:00:00,349.67,351.02,349.48,350.31,84672.0,349.67,351.02,349.48,350.31,84672.0
2017-06-02 10:30:00,350.37,351.65,350.07,351.01,158371.0,350.37,351.65,350.07,351.01,158371.0
2017-06-02 11:00:00,351.02,351.16,349.97,350.52,101094.0,351.02,351.16,349.97,350.52,101094.0
2017-06-02 11:30:00,350.63,351.85,350.38,351.79,86989.0,350.63,351.85,350.38,351.79,86989.0
2017-06-02 12:00:00,351.77,352.88,351.54,351.91,78391.0,351.77,352.88,351.54,351.91,78391.0
2017-06-02 12:30:00,352.0,352.1,350.28,350.61,65684.0,352.0,352.1,350.28,350.61,65684.0
2017-06-02 13:00:00,350.72,350.93,350.38,350.8,68733.0,350.72,350.93,350.38,350.8,68733.0
2017-06-02 13:30:00,350.75,351.89,350.46,351.78,68708.0,350.75,351.89,350.46,351.78,68708.0
2017-06-02 14:00:00,351.82,353.01,351.67,352.38,72104.0,351.82,353.01,351.67,352.38,72104.0
2017-06-02 14:30:00,352.39,352.49,351.23,351.3,65238.0,352.39,352.49,351.23,351.3,65238.0
2017-06-02 15:00:00,351.42,352.83,351.03,352.68,65290.0,351.42,352.83,351.03,352.68,65290.0
2017-06-02 15:30:00,352.68,353.37,352.28,353.03,179468.0,352.68,353.37,352.28,353.03,179468.0
2017-06-05 09:30:00,355.0,355.0,346.84,347.25,102716.0,355.0,355.0,346.84,347.25,102716.0
2017-06-05 10:00:00,347.24,349.61,347.23,349.39,55859.0,347.24,349.61,347.23,349.39,55859.0
2017-06-05 10:30:00,349.35,349.5,347.53,347.71,231800.0,349.35,349.5,347.53,347.71,231800.0
2017-06-05 11:00:00,347.65,348.12,347.12,347.22,56611.0,347.65,348.12,347.12,347.22,56611.0
2017-06-05 11:30:00,347.21,348.1,347.07,347.8,50238.0,347.21,348.1,347.07,347.8,50238.0
2017-06-05 12:00:00,347.79,348.03,346.73,346.82,39473.0,347.79,348.03,346.73,346.82,39473.0
2017-06-05 12:30:00,346.82,347.94,346.72,347.06,43254.0,346.82,347.94,346.72,347.06,43254.0
2017-06-05 13:00:00,347.18,347.42,346.49,346.6,50623.0,347.18,347.42,346.49,346.6,50623.0
2017-06-05 13:30:00,346.44,346.61,345.71,346.0,58777.0,346.44,346.61,345.71,346.0,58777.0
2017-06-05 14:00:00,345.94,345.99,344.68,345.07,63652.0,345.94,345.99,344.68,345.07,63652.0
2017-06-05 14:30:00,345.01,345.12,343.97,344.25,73832.0,345.01,345.12,343.97,344.25,73832.0
2017-06-05 15:00:00,344.39,345.48,344.25,345.04,85822.0,344.39,345.48,344.25,345.04,85822.0
2017-06-05 15:30:00,345.12,345.17,343.72,344.43,147886.0,345.12,345.17,343.72,344.43,147886.0
2017-06-06 09:30:00,344.46,344.46,342.59,343.3,79529.0,344.46,344.46,342.59,343.3,79529.0
2017-06-06 10:00:00,343.3,344.08,342.03,343.36,50985.0,343.3,344.08,342.03,343.36,50985.0
2017-06-06 10:30:00,343.53,344.85,343.28,343.48,64510.0,343.53,344.85,343.28,343.48,64510.0
2017-06-06 11:00:00,343.51,344.35,343.41,344.19,52660.0,343.51,344.35,343.41,344.19,52660.0
2017-06-06 11:30:00,344.16,344.76,343.97,344.58,48421.0,344.16,344.76,343.97,344.58,48421.0
2017-06-06 12:00:00,344.59,345.25,344.38,344.38,46028.0,344.59,345.25,344.38,344.38,46028.0
2017-06-06 12:30:00,344.38,345.52,344.06,345.44,49217.0,344.38,345.52,344.06,345.44,49217.0
2017-06-06 13:00:00,345.44,345.51,344.47,345.07,62385.0,345.44,345.51,344.47,345.07,62385.0
2017-06-06 13:30:00,345.04,345.11,343.8,344.17,38052.0,345.04,345.11,343.8,344.17,38052.0
2017-06-06 14:00:00,344.27,345.11,344.23,344.94,36062.0,344.27,345.11,344.23,344.94,36062.0
2017-06-06 14:30:00,344.8,344.99,343.7,343.9,44295.0,344.8,344.99,343.7,343.9,44295.0
2017-06-06 15:00:00,343.85,343.91,342.48,342.48,58356.0,343.85,343.91,342.48,342.48,58356.0
2017-06-06 15:30:00,342.56,343.22,341.71,342.83,130320.0,342.56,343.22,341.71,342.83,130320.0
2017-06-07 09:30:00,343.66,344.33,341.64,344.25,63261.0,343.66,344.33,341.64,344.25,63261.0
2017-06-07 10:00:00,344.24,345.13,343.76,344.8,58255.0,344.24,345.13,343.76,344.8,58255.0
2017-06-07 10:30:00,344.72,345.25,344.08,344.38,41172.0,344.72,345.25,344.08,344.38,41172.0
2017-06-07 11:00:00,344.4,345.25,344.24,344.76,33514.0,344.4,345.25,344.24,344.76,33514.0
2017-06-07 11:30:00,344.74,345.1,344.0,344.31,33556.0,344.74,345.1,344.0,344.31,33556.0
2017-06-07 12:00:00,344.27,344.89,343.95,344.85,22098.0,344.27,344.89,343.95,344.85,22098.0
2017-06-07 12:30:00,344.85,345.34,344.0,344.35,43945.0,344.85,345.34,344.0,344.35,43945.0
2017-06-07 13:00:00,344.22,345.14,344.0,344.92,41454.0,344.22,345.14,344.0,344.92,41454.0
2017-06-07 13:30:00,344.97,345.51,344.88,345.49,51227.0,344.97,345.51,344.88,345.49,51227.0
2017-06-07 14:00:00,345.56,347.01,345.46,346.77,61811.0,345.56,347.01,345.46,346.77,61811.0
2017-06-07 14:30:00,346.69,346.76,345.82,345.82,40522.0,346.69,346.76,345.82,345.82,40522.0
2017-06-07 15:00:00,345.99,346.15,345.13,345.43,37467.0,345.99,346.15,345.13,345.43,37467.0
2017-06-07 15:30:00,345.46,346.79,345.41,345.88,155265.0,345.46,346.79,345.41,345.88,155265.0
2017-06-08 09:30:00,344.9,345.24,333.84,336.62,164547.0,344.9,345.24,333.84,336.62,164547.0
2017-06-08 10:00:00,336.44,337.5,333.91,334.83,111740.0,336.44,337.5,333.91,334.83,111740.0
2017-06-08 10:30:00,335.0,337.27,334.72,335.96,88390.0,335.0,337.27,334.72,335.96,88390.0
2017-06-08 11:00:00,335.94,338.15,335.83,335.92,86430.0,335.94,338.15,335.83,335.92,86430.0
2017-06-08 11:30:00,335.91,335.96,335.26,335.5,66737.0,335.91,335.96,335.26,335.5,66737.0
2017-06-08 12:00:00,335.56,336.05,334.28,334.34,65899.0,335.56,336.05,334.28,334.34,65899.0
2017-06-08 12:30:00,334.28,334.38,333.38,334.12,85486.0,334.28,334.38,333.38,334.12,85486.0
2017-06-08 13:00:00,334.18,334.63,333.61,333.84,55322.0,334.18,334.63,333.61,333.84,55322.0
2017-06-08 13:30:00,333.84,335.84,333.81,335.71,46377.0,333.84,335.84,333.81,335.71,46377.0
2017-06-08 14:00:00,335.73,336.29,335.15,336.14,149533.0,335.73,336.29,335.15,336.14,149533.0
2017-06-08 14:30:00,336.09,336.37,334.9,335.22,231949.0,336.09,336.37,334.9,335.22,231949.0
2017-06-08 15:00:00,335.3,335.69,333.99,335.45,134227.0,335.3,335.69,333.99,335.45,134227.0
2017-06-08 15:30:00,335.37,337.97,335.32,337.45,192269.0,335.37,337.97,335.32,337.45,192269.0
2017-06-09 09:30:00,338.51,338.67,335.53,336.25,90927.0,338.51,338.67,335.53,336.25,90927.0
2017-06-09 10:00:00,336.51,339.82,336.26,339.16,64120.0,336.51,339.82,336.26,339.16,64120.0
2017-06-09 10:30:00,339.13,339.63,338.62,339.63,45312.0,339.13,339.63,338.62,339.63,45312.0
2017-06-09 11:00:00,339.67,339.67,337.81,338.83,49148.0,339.67,339.67,337.81,338.83,49148.0
2017-06-09 11:30:00,338.93,340.13,338.51,338.53,72641.0,338.93,340.13,338.51,338.53,72641.0
2017-06-09 12:00:00,338.77,338.82,337.73,338.22,47213.0,338.77,338.82,337.73,338.22,47213.0
2017-06-09 12:30:00,338.35,338.66,337.79,338.03,68435.0,338.35,338.66,337.79,338.03,68435.0
2017-06-09 13:00:00,338.03,338.46,336.43,337.0,56268.0,338.03,338.46,336.43,337.0,56268.0
2017-06-09 13:30:00,337.05,337.1,334.05,334.1,74032.0,337.05,337.1,334.05,334.1,74032.0
2017-06-09 14:00:00,334.1,335.42,334.06,334.06,70325.0,334.1,335.42,334.06,334.06,70325.0
2017-06-09 14:30:00,334.07,334.07,329.97,333.05,92155.0,334.07,334.07,329.97,333.05,92155.0
2017-06-09 15:00:00,333.02,334.39,332.45,333.87,68784.0,333.02,334.39,332.45,333.87,68784.0
2017-06-09 15:30:00,333.74,334.2,332.14,332.84,178360.0,333.74,334.2,332.14,332.84,178360.0
2017-06-12 09:30:00,330.9,336.75,329.04,336.0,143722.0,330.9,336.75,329.04,336.0,143722.0
2017-06-12 10:00:00,335.99,337.85,335.07,335.08,101041.0,335.99,337.85,335.07,335.08,101041.0
2017-06-12 10:30:00,335.06,337.93,333.81,336.63,86496.0,335.06,337.93,333.81,336.63,86496.0
2017-06-12 11:00:00,336.51,337.1,335.14,336.92,72021.0,336.51,337.1,335.14,336.92,72021.0
2017-06-12 11:30:00,336.96,337.36,336.02,336.8,53459.0,336.96,337.36,336.02,336.8,53459.0
2017-06-12 12:00:00,336.9,338.62,336.6,338.39,54249.0,336.9,338.62,336.6,338.39,54249.0
2017-06-12 12:30:00,338.39,339.19,336.44,336.6,46426.0,338.39,339.19,336.44,336.6,46426.0
2017-06-12 13:00:00,336.59,337.86,335.72,337.79,54157.0,336.59,337.86,335.72,337.79,54157.0
2017-06-12 13:30:00,337.75,338.02,337.15,337.62,43263.0,337.75,338.02,337.15,337.62,43263.0
2017-06-12 14:00:00,337.52,338.37,336.73,337.06,56990.0,337.52,338.37,336.73,337.06,56990.0
2017-06-12 14:30:00,337.2,338.75,337.2,337.55,50173.0,337.2,338.75,337.2,337.55,50173.0
2017-06-12 15:00:00,337.49,338.91,337.31,338.79,63635.0,337.49,338.91,337.31,338.79,63635.0
2017-06-12 15:30:00,338.71,339.24,337.35,338.69,128154.0,338.71,339.24,337.35,338.69,128154.0
2017-06-13 09:30:00,335.95,342.15,335.95,340.72,81798.0,335.95,342.15,335.95,340.72,81798.0
2017-06-13 10:00:00,340.93,341.76,339.8,340.75,41490.0,340.93,341.76,339.8,340.75,41490.0
2017-06-13 10:30:00,340.77,342.28,340.03,340.04,58824.0,340.77,342.28,340.03,340.04,58824.0
2017-06-13 11:00:00,340.04,342.03,340.03,341.74,100679.0,340.04,342.03,340.03,341.74,100679.0
2017-06-13 11:30:00,341.99,343.14,341.45,342.95,40362.0,341.99,343.14,341.45,342.95,40362.0
2017-06-13 12:00:00,343.02,344.22,342.22,342.73,69148.0,343.02,344.22,342.22,342.73,69148.0
2017-06-13 12:30:00,342.5,343.43,342.22,342.8,65967.0,342.5,343.43,342.22,342.8,65967.0
2017-06-13 13:00:00,342.87,343.0,341.55,342.25,44156.0,342.87,343.0,341.55,342.25,44156.0
2017-06-13 13:30:00,342.36,343.07,342.07,342.09,46526.0,342.36,343.07,342.07,342.09,46526.0
2017-06-13 14:00:00,342.09,342.38,341.68,341.92,59687.0,342.09,342.38,341.68,341.92,59687.0
2017-06-13 14:30:00,342.0,342.2,341.26,341.43,24884.0,342.0,342.2,341.26,341.43,24884.0
2017-06-13 15:00:00,341.44,341.65,341.0,341.65,50699.0,341.44,341.65,341.0,341.65,50699.0
2017-06-13 15:30:00,341.67,342.29,341.26,341.78,110138.0,341.67,342.29,341.26,341.78,110138.0
2017-06-14 09:30:00,342.83,344.16,341.23,343.19,39005.0,342.83,344.16,341.23,343.19,39005.0
2017-06-14 10:00:00,343.19,344.17,341.13,342.55,60217.0,343.19,344.17,341.13,342.55,60217.0
2017-06-14 10:30:00,342.25,342.36,340.38,341.03,59882.0,342.25,342.36,340.38,341.03,59882.0
2017-06-14 11:00:00,341.34,342.84,340.6,341.86,76004.0,341.34,342.84,340.6,341.86,76004.0
2017-06-14 11:30:00,341.99,342.23,340.72,342.1,63810.0,341.99,342.23,340.72,342.1,63810.0
2017-06-14 12:00:00,341.88,342.26,341.03,341.87,37925.0,341.88,342.26,341.03,341.87,37925.0
2017-06-14 12:30:00,342.05,342.45,341.27,341.63,51879.0,342.05,342.45,341.27,341.63,51879.0
2017-06-14 13:00:00,341.66,342.1,341.12,341.36,38120.0,341.66,342.1,341.12,341.36,38120.0
2017-06-14 13:30:00,341.25,342.38,341.01,341.85,53105.0,341.25,342.38,341.01,341.85,53105.0
2017-06-14 14:00:00,341.7,342.13,339.63,341.08,46255.0,341.7,342.13,339.63,341.08,46255.0
2017-06-14 14:30:00,341.08,341.48,337.95,339.02,88805.0,341.08,341.48,337.95,339.02,88805.0
2017-06-14 15:00:00,338.87,339.43,336.13,337.76,109159.0,338.87,339.43,336.13,337.76,109159.0
2017-06-14 15:30:00,337.98,338.68,336.77,338.33,114588.0,337.98,338.68,336.77,338.33,114588.0
2017-06-15 09:30:00,336.81,338.41,334.07,335.69,76988.0,336.81,338.41,334.07,335.69,76988.0
2017-06-15 10:00:00,336.07,336.7,333.5,333.55,51880.0,336.07,336.7,333.5,333.55,51880.0
2017-06-15 10:30:00,333.51,335.64,333.5,335.41,96069.0,333.51,335.64,333.5,335.41,96069.0
2017-06-15 11:00:00,335.33,336.59,335.1,336.26,82298.0,335.33,336.59,335.1,336.26,82298.0
2017-06-15 11:30:00,336.2,336.83,335.31,335.47,31369.0,336.2,336.83,335.31,335.47,31369.0
2017-06-15 12:00:00,335.63,336.81,335.35,336.29,50201.0,335.63,336.81,335.35,336.29,50201.0
2017-06-15 12:30:00,336.29,337.7,336.27,337.7,26607.0,336.29,337.7,336.27,337.7,26607.0
2017-06-15 13:00:00,337.64,338.76,337.5,338.0,30082.0,337.64,338.76,337.5,338.0,30082.0
2017-06-15 13:30:00,337.8,338.5,337.65,338.4,29180.0,337.8,338.5,337.65,338.4,29180.0
2017-06-15 14:00:00,338.29,339.41,338.0,339.18,58780.0,338.29,339.41,338.0,339.18,58780.0
2017-06-15 14:30:00,339.35,340.57,339.08,340.13,64442.0,339.35,340.57,339.08,340.13,64442.0
2017-06-15 15:00:00,340.13,340.35,338.79,338.81,47388.0,340.13,340.35,338.79,338.81,47388.0
2017-06-15 15:30:00,338.9,339.21,337.81,338.34,124987.0,338.9,339.21,337.81,338.34,124987.0
2017-06-16 09:30:00,319.73,338.47,319.73,337.16,496097.0,319.73,338.47,319.73,337.16,496097.0
2017-06-16 10:00:00,337.0,337.37,334.24,335.08,95945.0,337.0,337.37,334.24,335.08,95945.0
2017-06-16 10:30:00,334.89,336.61,334.26,336.19,87742.0,334.89,336.61,334.26,336.19,87742.0
2017-06-16 11:00:00,336.27,336.27,334.79,335.1,77201.0,336.27,336.27,334.79,335.1,77201.0
2017-06-16 11:30:00,335.09,336.34,334.98,336.04,45505.0,335.09,336.34,334.98,336.04,45505.0
2017-06-16 12:00:00,336.16,338.2,335.9,337.74,65870.0,336.16,338.2,335.9,337.74,65870.0
2017-06-16 12:30:00,337.55,339.73,337.38,338.85,82374.0,337.55,339.73,337.38,338.85,82374.0
2017-06-16 13:00:00,339.12,340.99,338.56,340.28,64573.0,339.12,340.99,338.56,340.28,64573.0
2017-06-16 13:30:00,340.49,340.63,339.84,340.41,123034.0,340.49,340.63,339.84,340.41,123034.0
2017-06-16 14:00:00,340.4,340.55,340.0,340.3,136172.0,340.4,340.55,340.0,340.3,136172.0
2017-06-16 14:30:00,340.31,340.89,340.01,340.02,106434.0,340.31,340.89,340.01,340.02,106434.0
2017-06-16 15:00:00,340.03,340.53,339.46,339.65,67478.0,340.03,340.53,339.46,339.65,67478.0
2017-06-16 15:30:00,339.76,340.75,339.45,340.2,289701.0,339.76,340.75,339.45,340.2,289701.0
2017-06-19 09:30:00,342.0,342.46,340.32,342.13,59286.0,342.0,342.46,340.32,342.13,59286.0
2017-06-19 10:00:00,342.1,344.01,341.6,342.64,110330.0,342.1,344.01,341.6,342.64,110330.0
2017-06-19 10:30:00,342.73,344.77,342.19,343.41,98786.0,342.73,344.77,342.19,343.41,98786.0
2017-06-19 11:00:00,343.41,344.82,342.7,343.93,112682.0,343.41,344.82,342.7,343.93,112682.0
2017-06-19 11:30:00,343.94,344.08,343.13,343.24,66607.0,343.94,344.08,343.13,343.24,66607.0
2017-06-19 12:00:00,343.17,343.72,342.25,342.71,38959.0,343.17,343.72,342.25,342.71,38959.0
2017-06-19 12:30:00,342.76,343.5,342.22,343.5,52792.0,342.76,343.5,342.22,343.5,52792.0
2017-06-19 13:00:00,343.52,344.0,342.85,343.84,37972.0,343.52,344.0,342.85,343.84,37972.0
2017-06-19 13:30:00,343.82,345.19,343.13,343.38,91288.0,343.82,345.19,343.13,343.38,91288.0
2017-06-19 14:00:00,343.52,344.22,343.15,343.2,76495.0,343.52,344.22,343.15,343.2,76495.0
2017-06-19 14:30:00,343.16,344.27,343.02,343.28,79936.0,343.16,344.27,343.02,343.28,79936.0
2017-06-19 15:00:00,343.15,343.15,341.82,341.87,79591.0,343.15,343.15,341.82,341.87,79591.0
2017-06-19 15:30:00,341.97,342.16,339.97,340.26,315862.0,341.97,342.16,339.97,340.26,315862.0
2017-06-20 09:30:00,337.95,339.93,333.04,333.22,206650.0,337.95,339.93,333.04,333.22,206650.0
2017-06-20 10:00:00,333.18,333.59,330.82,331.11,134976.0,333.18,333.59,330.82,331.11,134976.0
2017-06-20 10:30:00,331.21,331.62,329.43,330.3,138332.0,331.21,331.62,329.43,330.3,138332.0
2017-06-20 11:00:00,330.29,332.65,330.1,330.52,99163.0,330.29,332.65,330.1,330.52,99163.0
2017-06-20 11:30:00,330.62,332.57,330.04,332.45,114010.0,330.62,332.57,330.04,332.45,114010.0
2017-06-20 12:00:00,332.45,332.45,331.02,332.0,116576.0,332.45,332.45,331.02,332.0,116576.0
2017-06-20 12:30:00,331.84,333.87,331.61,332.82,54089.0,331.84,333.87,331.61,332.82,54089.0
2017-06-20 13:00:00,332.96,334.71,332.95,334.36,97431.0,332.96,334.71,332.95,334.36,97431.0
2017-06-20 13:30:00,334.36,335.39,333.68,334.0,103322.0,334.36,335.39,333.68,334.0,103322.0
2017-06-20 14:00:00,334.1,334.21,332.8,332.86,99741.0,334.1,334.21,332.8,332.86,99741.0
2017-06-20 14:30:00,332.74,333.35,332.72,333.33,73554.0,332.74,333.35,332.72,333.33,73554.0
2017-06-20 15:00:00,333.39,334.96,333.37,334.84,103556.0,333.39,334.96,333.37,334.84,103556.0
2017-06-20 15:30:00,334.88,335.7,333.45,333.61,268114.0,334.88,335.7,333.45,333.61,268114.0
2017-06-21 09:30:00,333.85,335.13,332.25,333.85,42473.0,333.85,335.13,332.25,333.85,42473.0
2017-06-21 10:00:00,333.85,334.36,333.35,333.45,27146.0,333.85,334.36,333.35,333.45,27146.0
2017-06-21 10:30:00,333.65,335.17,333.64,333.98,72795.0,333.65,335.17,333.64,333.98,72795.0
2017-06-21 11:00:00,333.84,334.51,333.48,334.25,47638.0,333.84,334.51,333.48,334.25,47638.0
2017-06-21 11:30:00,334.05,334.05,333.07,333.36,29677.0,334.05,334.05,333.07,333.36,29677.0
2017-06-21 12:00:00,333.69,333.76,332.68,332.97,39718.0,333.69,333.76,332.68,332.97,39718.0
2017-06-21 12:30:00,333.16,334.08,333.01,333.99,41132.0,333.16,334.08,333.01,333.99,41132.0
2017-06-21 13:00:00,334.03,335.51,333.73,335.02,43316.0,334.03,335.51,333.73,335.02,43316.0
2017-06-21 13:30:00,334.98,335.37,334.66,335.13,27321.0,334.98,335.37,334.66,335.13,27321.0
2017-06-21 14:00:00,335.01,335.36,333.89,333.89,34393.0,335.01,335.36,333.89,333.89,34393.0
2017-06-21 14:30:00,333.88,334.44,333.35,334.19,62031.0,333.88,334.44,333.35,334.19,62031.0
2017-06-21 15:00:00,334.16,334.79,333.98,334.21,50183.0,334.16,334.79,333.98,334.21,50183.0
2017-06-21 15:30:00,334.13,334.17,333.16,333.83,117402.0,334.13,334.17,333.16,333.83,117402.0
2017-06-22 09:30:00,333.93,340.24,333.63,334.39,101077.0,333.93,340.24,333.63,334.39,101077.0
2017-06-22 10:00:00,334.46,334.91,333.54,333.57,48511.0,334.46,334.91,333.54,333.57,48511.0
2017-06-22 10:30:00,333.64,336.57,333.58,336.38,67331.0,333.64,336.57,333.58,336.38,67331.0
2017-06-22 11:00:00,336.57,338.2,336.42,337.43,49909.0,336.57,338.2,336.42,337.43,49909.0
2017-06-22 11:30:00,337.5,337.63,335.69,336.45,31680.0,337.5,337.63,335.69,336.45,31680.0
2017-06-22 12:00:00,336.45,336.97,335.5,335.81,54231.0,336.45,336.97,335.5,335.81,54231.0
2017-06-22 12:30:00,335.97,337.16,335.92,336.9,19426.0,335.97,337.16,335.92,336.9,19426.0
2017-06-22 13:00:00,337.02,337.33,336.15,336.43,39217.0,337.02,337.33,336.15,336.43,39217.0
2017-06-22 13:30:00,336.32,336.4,335.28,335.66,34103.0,336.32,336.4,335.28,335.66,34103.0
2017-06-22 14:00:00,335.57,336.06,335.0,335.35,41558.0,335.57,336.06,335.0,335.35,41558.0
2017-06-22 14:30:00,335.31,335.58,334.83,335.14,25591.0,335.31,335.58,334.83,335.14,25591.0
2017-06-22 15:00:00,335.15,335.92,335.06,335.17,44061.0,335.15,335.92,335.06,335.17,44061.0
2017-06-22 15:30:00,335.17,335.53,333.95,334.13,105741.0,335.17,335.53,333.95,334.13,105741.0
2017-06-23 09:30:00,334.79,335.43,328.88,328.89,144827.0,334.79,335.43,328.88,328.89,144827.0
2017-06-23 10:00:00,329.19,330.3,328.32,329.62,129762.0,329.19,330.3,328.32,329.62,129762.0
2017-06-23 10:30:00,329.5,329.86,327.59,329.54,102925.0,329.5,329.86,327.59,329.54,102925.0
2017-06-23 11:00:00,329.52,329.71,328.39,328.48,83722.0,329.52,329.71,328.39,328.48,83722.0
2017-06-23 11:30:00,328.49,329.46,326.92,327.05,91876.0,328.49,329.46,326.92,327.05,91876.0
2017-06-23 12:00:00,327.04,327.74,326.4,326.94,70682.0,327.04,327.74,326.4,326.94,70682.0
2017-06-23 12:30:00,326.96,328.44,326.96,327.66,65061.0,326.96,328.44,326.96,327.66,65061.0
2017-06-23 13:00:00,327.66,329.87,327.65,329.87,74215.0,327.66,329.87,327.65,329.87,74215.0
2017-06-23 13:30:00,329.93,329.98,328.5,328.78,76601.0,329.93,329.98,328.5,328.78,76601.0
2017-06-23 14:00:00,328.78,330.16,328.78,330.0,71563.0,328.78,330.16,328.78,330.0,71563.0
2017-06-23 14:30:00,330.0,330.29,329.36,330.04,98456.0,330.0,330.29,329.36,330.04,98456.0
2017-06-23 15:00:00,330.03,330.71,329.78,330.47,84988.0,330.03,330.71,329.78,330.47,84988.0
2017-06-23 15:30:00,330.38,331.43,330.24,330.82,136870.0,330.38,331.43,330.24,330.82,136870.0
2017-06-26 09:30:00,331.68,333.14,330.17,332.56,70608.0,331.68,333.14,330.17,332.56,70608.0
2017-06-26 10:00:00,332.55,332.64,330.41,331.36,57964.0,332.55,332.64,330.41,331.36,57964.0
2017-06-26 10:30:00,331.44,332.19,330.2,331.66,77594.0,331.44,332.19,330.2,331.66,77594.0
2017-06-26 11:00:00,331.01,331.66,330.5,331.15,52328.0,331.01,331.66,330.5,331.15,52328.0
2017-06-26 11:30:00,331.15,331.98,330.32,331.98,42639.0,331.15,331.98,330.32,331.98,42639.0
2017-06-26 12:00:00,332.0,333.52,331.91,332.69,39420.0,332.0,333.52,331.91,332.69,39420.0
2017-06-26 12:30:00,332.61,333.5,332.18,333.13,72914.0,332.61,333.5,332.18,333.13,72914.0
2017-06-26 13:00:00,333.04,333.07,332.04,332.44,47158.0,333.04,333.07,332.04,332.44,47158.0
2017-06-26 13:30:00,332.37,333.05,331.88,332.99,35400.0,332.37,333.05,331.88,332.99,35400.0
2017-06-26 14:00:00,332.97,333.08,332.08,332.43,52734.0,332.97,333.08,332.08,332.43,52734.0
2017-06-26 14:30:00,332.44,333.43,332.34,333.03,39111.0,332.44,333.43,332.34,333.03,39111.0
2017-06-26 15:00:00,332.93,333.64,332.67,332.81,62947.0,332.93,333.64,332.67,332.81,62947.0
2017-06-26 15:30:00,332.81,333.53,332.4,332.65,104441.0,332.81,333.53,332.4,332.65,104441.0
2017-06-27 09:30:00,330.75,331.05,327.14,329.72,99384.0,330.75,331.05,327.14,329.72,99384.0
2017-06-27 10:00:00,329.77,332.3,329.6,329.8,91699.0,329.77,332.3,329.6,329.8,91699.0
2017-06-27 10:30:00,329.98,332.17,329.83,331.7,143691.0,329.98,332.17,329.83,331.7,143691.0
2017-06-27 11:00:00,331.7,332.03,330.82,331.17,61892.0,331.7,332.03,330.82,331.17,61892.0
2017-06-27 11:30:00,331.25,331.7,330.97,331.39,53682.0,331.25,331.7,330.97,331.39,53682.0
2017-06-27 12:00:00,331.3,331.75,331.06,331.45,74999.0,331.3,331.75,331.06,331.45,74999.0
2017-06-27 12:30:00,331.44,331.57,330.52,330.56,53001.0,331.44,331.57,330.52,330.56,53001.0
2017-06-27 13:00:00,330.51,331.51,330.29,331.26,43159.0,330.51,331.51,330.29,331.26,43159.0
2017-06-27 13:30:00,331.24,331.47,329.46,330.2,94671.0,331.24,331.47,329.46,330.2,94671.0
2017-06-27 14:00:00,330.3,330.58,329.77,330.07,62956.0,330.3,330.58,329.77,330.07,62956.0
2017-06-27 14:30:00,329.96,330.38,329.38,329.53,55672.0,329.96,330.38,329.38,329.53,55672.0
2017-06-27 15:00:00,329.65,330.51,329.65,330.38,73283.0,329.65,330.51,329.65,330.38,73283.0
2017-06-27 15:30:00,330.38,331.28,329.77,330.04,233906.0,330.38,331.28,329.77,330.04,233906.0
2017-06-28 09:30:00,330.56,334.56,329.24,333.09,119545.0,330.56,334.56,329.24,333.09,119545.0
2017-06-28 10:00:00,333.34,335.27,333.23,334.53,69169.0,333.34,335.27,333.23,334.53,69169.0
2017-06-28 10:30:00,334.69,338.31,334.33,337.71,90959.0,334.69,338.31,334.33,337.71,90959.0
2017-06-28 11:00:00,338.12,338.85,336.99,338.33,53709.0,338.12,338.85,336.99,338.33,53709.0
2017-06-28 11:30:00,338.52,340.26,338.34,339.6,65687.0,338.52,340.26,338.34,339.6,65687.0
2017-06-28 12:00:00,339.23,339.54,338.08,338.21,62725.0,339.23,339.54,338.08,338.21,62725.0
2017-06-28 12:30:00,338.23,339.98,338.11,339.39,37458.0,338.23,339.98,338.11,339.39,37458.0
2017-06-28 13:00:00,339.12,340.04,338.36,339.85,47837.0,339.12,340.04,338.36,339.85,47837.0
2017-06-28 13:30:00,339.7,340.95,338.92,338.94,63092.0,339.7,340.95,338.92,338.94,63092.0
2017-06-28 14:00:00,339.1,340.17,338.8,338.83,133406.0,339.1,340.17,338.8,338.83,133406.0
2017-06-28 14:30:00,338.9,340.25,338.82,339.99,68540.0,338.9,340.25,338.82,339.99,68540.0
2017-06-28 15:00:00,340.0,340.41,339.66,340.07,104447.0,340.0,340.41,339.66,340.07,104447.0
2017-06-28 15:30:00,340.02,340.6,339.34,340.3,239843.0,340.02,340.6,339.34,340.3,239843.0
2017-06-29 09:30:00,339.38,340.19,336.95,338.21,167983.0,339.38,340.19,336.95,338.21,167983.0
2017-06-29 10:00:00,338.3,339.33,336.12,338.39,111347.0,338.3,339.33,336.12,338.39,111347.0
2017-06-29 10:30:00,338.33,338.97,337.55,337.65,49232.0,338.33,338.97,337.55,337.65,49232.0
2017-06-29 11:00:00,337.57,338.49,334.55,335.15,179731.0,337.57,338.49,334.55,335.15,179731.0
2017-06-29 11:30:00,335.11,335.83,333.37,334.29,100944.0,335.11,335.83,333.37,334.29,100944.0
2017-06-29 12:00:00,334.29,336.45,334.0,336.21,67332.0,334.29,336.45,334.0,336.21,67332.0
2017-06-29 12:30:00,336.21,336.42,334.38,335.09,124030.0,336.21,336.42,334.38,335.09,124030.0
2017-06-29 13:00:00,335.06,335.76,332.13,332.33,142978.0,335.06,335.76,332.13,332.33,142978.0
2017-06-29 13:30:00,332.5,334.71,332.35,334.39,89776.0,332.5,334.71,332.35,334.39,89776.0
2017-06-29 14:00:00,334.38,335.5,334.22,335.24,109891.0,334.38,335.5,334.22,335.24,109891.0
2017-06-29 14:30:00,335.38,335.72,334.54,334.81,88955.0,335.38,335.72,334.54,334.81,88955.0
2017-06-29 15:00:00,334.83,336.81,334.83,335.47,70967.0,334.83,336.81,334.83,335.47,70967.0
2017-06-29 15:30:00,335.46,337.55,335.46,335.98,194688.0,335.46,337.55,335.46,335.98,194688.0
2017-06-30 09:30:00,337.73,338.41,334.02,336.44,283022.0,337.73,338.41,334.02,336.44,283022.0
2017-06-30 10:00:00,336.44,336.44,332.59,333.43,95848.0,336.44,336.44,332.59,333.43,95848.0
2017-06-30 10:30:00,333.42,334.35,332.4,334.1,43014.0,333.42,334.35,332.4,334.1,43014.0
2017-06-30 11:00:00,334.02,335.17,333.79,334.0,43234.0,334.02,335.17,333.79,334.0,43234.0
2017-06-30 11:30:00,333.96,336.45,333.92,335.86,50358.0,333.96,336.45,333.92,335.86,50358.0
2017-06-30 12:00:00,335.8,337.36,335.74,337.25,66312.0,335.8,337.36,335.74,337.25,66312.0
2017-06-30 12:30:00,337.28,337.48,335.49,335.8,46432.0,337.28,337.48,335.49,335.8,46432.0
2017-06-30 13:00:00,335.65,336.76,335.46,335.95,70951.0,335.65,336.76,335.46,335.95,70951.0
2017-06-30 13:30:00,336.02,336.4,335.72,335.77,23868.0,336.02,336.4,335.72,335.77,23868.0
2017-06-30 14:00:00,335.74,336.76,335.46,336.37,32241.0,335.74,336.76,335.46,336.37,32241.0
2017-06-30 14:30:00,336.37,337.83,336.27,337.76,39350.0,336.37,337.83,336.27,337.76,39350.0
2017-06-30 15:00:00,337.71,338.35,337.38,337.4,64746.0,337.71,338.35,337.38,337.4,64746.0
2017-06-30 15:30:00,337.37,337.99,336.7,336.85,126631.0,337.37,337.99,336.7,336.85,126631.0
2017-07-03 09:30:00,338.26,339.45,336.54,336.54,123187.0,338.26,339.45,336.54,336.54,123187.0
2017-07-03 10:00:00,336.79,336.93,333.85,334.0,62352.0,336.79,336.93,333.85,334.0,62352.0
2017-07-03 10:30:00,333.84,333.86,331.64,331.75,87756.0,333.84,333.86,331.64,331.75,87756.0
2017-07-03 11:00:00,331.75,331.9,330.45,331.06,51117.0,331.75,331.9,330.45,331.06,51117.0
2017-07-03 11:30:00,330.97,331.2,330.26,330.58,77138.0,330.97,331.2,330.26,330.58,77138.0
2017-07-03 12:00:00,330.47,330.89,329.41,330.86,75792.0,330.47,330.89,329.41,330.86,75792.0
2017-07-03 12:30:00,331.08,331.08,328.65,328.88,82591.0,331.08,331.08,328.65,328.88,82591.0
2017-07-05 09:30:00,329.23,330.8,328.8,330.67,106243.0,329.23,330.8,328.8,330.67,106243.0
2017-07-05 10:00:00,330.45,330.71,329.74,330.14,98418.0,330.45,330.71,329.74,330.14,98418.0
2017-07-05 10:30:00,330.18,332.72,330.17,331.62,54417.0,330.18,332.72,330.17,331.62,54417.0
2017-07-05 11:00:00,331.72,331.93,330.9,331.42,33493.0,331.72,331.93,330.9,331.42,33493.0
2017-07-05 11:30:00,331.22,331.26,330.03,330.3,23195.0,331.22,331.26,330.03,330.3,23195.0
2017-07-05 12:00:00,330.42,331.68,330.39,331.35,36507.0,330.42,331.68,330.39,331.35,36507.0
2017-07-05 12:30:00,331.32,332.22,330.98,332.22,31049.0,331.32,332.22,330.98,332.22,31049.0
2017-07-05 13:00:00,332.24,333.27,331.76,333.0,32129.0,332.24,333.27,331.76,333.0,32129.0
2017-07-05 13:30:00,333.01,334.22,332.97,334.05,41586.0,333.01,334.22,332.97,334.05,41586.0
2017-07-05 14:00:00,333.87,335.0,333.58,334.23,74360.0,333.87,335.0,333.58,334.23,74360.0
2017-07-05 14:30:00,334.18,335.08,334.0,334.23,76157.0,334.18,335.08,334.0,334.23,76157.0
2017-07-05 15:00:00,334.27,334.56,333.74,334.3,98364.0,334.27,334.56,333.74,334.3,98364.0
2017-07-05 15:30:00,334.35,335.24,334.31,335.1,176364.0,334.35,335.24,334.31,335.1,176364.0
2017-07-06 09:30:00,334.01,335.37,331.27,332.53,182326.0,334.01,335.37,331.27,332.53,182326.0
2017-07-06 10:00:00,332.47,333.76,331.36,332.45,155725.0,332.47,333.76,331.36,332.45,155725.0
2017-07-06 10:30:00,332.5,332.5,331.06,331.73,68179.0,332.5,332.5,331.06,331.73,68179.0
2017-07-06 11:00:00,331.57,332.43,331.08,331.55,65039.0,331.57,332.43,331.08,331.55,65039.0
2017-07-06 11:30:00,331.73,332.47,331.73,332.47,33279.0,331.73,332.47,331.73,332.47,33279.0
2017-07-06 12:00:00,332.36,333.36,332.36,332.83,27493.0,332.36,333.36,332.36,332.83,27493.0
2017-07-06 12:30:00,332.76,334.66,332.76,334.49,26965.0,332.76,334.66,332.76,334.49,26965.0
2017-07-06 13:00:00,334.49,335.43,334.09,335.26,25675.0,334.49,335.43,334.09,335.26,25675.0
2017-07-06 13:30:00,335.51,335.52,333.94,334.6,41325.0,335.51,335.52,333.94,334.6,41325.0
2017-07-06 14:00:00,334.73,335.03,333.17,333.56,75340.0,334.73,335.03,333.17,333.56,75340.0
2017-07-06 14:30:00,333.54,333.73,332.61,332.86,29934.0,333.54,333.73,332.61,332.86,29934.0
2017-07-06 15:00:00,332.87,333.29,332.31,332.63,63721.0,332.87,333.29,332.31,332.63,63721.0
2017-07-06 15:30:00,332.76,333.36,331.89,332.13,155468.0,332.76,333.36,331.89,332.13,155468.0
2017-07-07 09:30:00,332.08,333.99,330.58,332.03,81000.0,332.08,333.99,330.58,332.03,81000.0
2017-07-07 10:00:00,332.08,332.95,331.77,332.42,72496.0,332.08,332.95,331.77,332.42,72496.0
2017-07-07 10:30:00,332.5,333.68,332.13,332.36,70937.0,332.5,333.68,332.13,332.36,70937.0
2017-07-07 11:00:00,332.36,333.21,332.03,333.13,35403.0,332.36,333.21,332.03,333.13,35403.0
2017-07-07 11:30:00,333.13,333.26,332.55,332.6,39060.0,333.13,333.26,332.55,332.6,39060.0
2017-07-07 12:00:00,332.59,333.09,332.15,333.01,14536.0,332.59,333.09,332.15,333.01,14536.0
2017-07-07 12:30:00,333.0,333.14,332.45,333.04,45708.0,333.0,333.14,332.45,333.04,45708.0
2017-07-07 13:00:00,332.82,333.04,332.31,332.32,31519.0,332.82,333.04,332.31,332.32,31519.0
2017-07-07 13:30:00,332.46,334.43,332.46,334.27,38674.0,332.46,334.43,332.46,334.27,38674.0
2017-07-07 14:00:00,334.25,334.25,333.56,333.56,22947.0,334.25,334.25,333.56,333.56,22947.0
2017-07-07 14:30:00,333.67,334.06,333.56,333.84,36604.0,333.67,334.06,333.56,333.84,36604.0
2017-07-07 15:00:00,333.66,334.0,332.99,333.34,38241.0,333.66,334.0,332.99,333.34,38241.0
2017-07-07 15:30:00,333.4,333.6,332.3,332.42,91279.0,333.4,333.6,332.3,332.42,91279.0
2017-07-10 09:30:00,333.13,335.04,332.1,333.8,101354.0,333.13,335.04,332.1,333.8,101354.0
2017-07-10 10:00:00,333.88,334.63,333.45,333.77,47661.0,333.88,334.63,333.45,333.77,47661.0
2017-07-10 10:30:00,333.83,334.52,333.6,334.41,45061.0,333.83,334.52,333.6,334.41,45061.0
2017-07-10 11:00:00,334.55,334.8,334.17,334.73,69609.0,334.55,334.8,334.17,334.73,69609.0
2017-07-10 11:30:00,334.79,335.23,334.39,335.0,34173.0,334.79,335.23,334.39,335.0,34173.0
2017-07-10 12:00:00,335.0,335.89,334.6,335.68,41085.0,335.0,335.89,334.6,335.68,41085.0
2017-07-10 12:30:00,335.58,336.17,335.22,336.17,39370.0,335.58,336.17,335.22,336.17,39370.0
2017-07-10 13:00:00,336.21,336.79,335.35,336.0,73539.0,336.21,336.79,335.35,336.0,73539.0
2017-07-10 13:30:00,335.96,337.2,335.73,337.14,41001.0,335.96,337.2,335.73,337.14,41001.0
2017-07-10 14:00:00,337.24,338.0,336.6,336.86,51384.0,337.24,338.0,336.6,336.86,51384.0
2017-07-10 14:30:00,336.88,337.86,336.71,337.75,54749.0,336.88,337.86,336.71,337.75,54749.0
2017-07-10 15:00:00,337.75,337.96,337.48,337.94,29118.0,337.75,337.96,337.48,337.94,29118.0
2017-07-10 15:30:00,337.9,338.4,336.48,336.6,117182.0,337.9,338.4,336.48,336.6,117182.0
2017-07-11 09:30:00,337.12,338.81,334.44,338.44,78909.0,337.12,338.81,334.44,338.44,78909.0
2017-07-11 10:00:00,338.5,339.85,336.61,336.75,93601.0,338.5,339.85,336.61,336.75,93601.0
2017-07-11 10:30:00,336.95,339.79,336.91,339.56,49959.0,336.95,339.79,336.91,339.56,49959.0
2017-07-11 11:00:00,339.43,339.51,335.86,336.95,76162.0,339.43,339.51,335.86,336.95,76162.0
2017-07-11 11:30:00,336.78,338.51,336.54,337.53,38333.0,336.78,338.51,336.54,337.53,38333.0
2017-07-11 12:00:00,337.7,338.22,337.38,338.0,24460.0,337.7,338.22,337.38,338.0,24460.0
2017-07-11 12:30:00,337.94,337.94,336.82,337.64,27476.0,337.94,337.94,336.82,337.64,27476.0
2017-07-11 13:00:00,337.6,338.35,337.26,338.09,31417.0,337.6,338.35,337.26,338.09,31417.0
2017-07-11 13:30:00,337.9,339.23,337.63,338.7,25784.0,337.9,339.23,337.63,338.7,25784.0
2017-07-11 14:00:00,338.62,339.44,338.56,339.36,28348.0,338.62,339.44,338.56,339.36,28348.0
2017-07-11 14:30:00,339.29,339.29,338.05,338.21,19574.0,339.29,339.29,338.05,338.21,19574.0
2017-07-11 15:00:00,338.21,339.07,337.66,338.82,37407.0,338.21,339.07,337.66,338.82,37407.0
2017-07-11 15:30:00,338.82,339.36,337.64,338.03,90295.0,338.82,339.36,337.64,338.03,90295.0
2017-07-12 09:30:00,340.79,342.03,339.04,341.39,98399.0,340.79,342.03,339.04,341.39,98399.0
2017-07-12 10:00:00,341.78,344.83,341.43,344.35,60877.0,341.78,344.83,341.43,344.35,60877.0
2017-07-12 10:30:00,344.14,344.67,342.21,342.92,48364.0,344.14,344.67,342.21,342.92,48364.0
2017-07-12 11:00:00,342.84,344.49,342.35,343.69,81687.0,342.84,344.49,342.35,343.69,81687.0
2017-07-12 11:30:00,343.57,344.16,342.97,343.81,25256.0,343.57,344.16,342.97,343.81,25256.0
2017-07-12 12:00:00,343.88,344.83,343.35,343.8,42809.0,343.88,344.83,343.35,343.8,42809.0
2017-07-12 12:30:00,343.72,344.5,343.53,344.13,60914.0,343.72,344.5,343.53,344.13,60914.0
2017-07-12 13:00:00,343.9,344.32,342.89,343.0,32788.0,343.9,344.32,342.89,343.0,32788.0
2017-07-12 13:30:00,342.64,343.4,342.57,343.34,21642.0,342.64,343.4,342.57,343.34,21642.0
2017-07-12 14:00:00,343.28,344.13,342.79,343.51,49587.0,343.28,344.13,342.79,343.51,49587.0
2017-07-12 14:30:00,343.45,343.74,342.66,343.09,40881.0,343.45,343.74,342.66,343.09,40881.0
2017-07-12 15:00:00,343.15,343.25,342.68,342.88,42492.0,343.15,343.25,342.68,342.88,42492.0
2017-07-12 15:30:00,342.94,343.12,342.01,342.64,111995.0,342.94,343.12,342.01,342.64,111995.0
2017-07-13 09:30:00,343.07,343.23,340.65,341.95,52853.0,343.07,343.23,340.65,341.95,52853.0
2017-07-13 10:00:00,342.32,342.32,340.21,340.96,52175.0,342.32,342.32,340.21,340.96,52175.0
2017-07-13 10:30:00,340.73,341.04,339.76,340.1,49768.0,340.73,341.04,339.76,340.1,49768.0
2017-07-13 11:00:00,340.13,340.64,339.59,339.79,37161.0,340.13,340.64,339.59,339.79,37161.0
2017-07-13 11:30:00,339.78,340.28,339.43,340.04,34296.0,339.78,340.28,339.43,340.04,34296.0
2017-07-13 12:00:00,340.01,340.07,339.48,339.94,19642.0,340.01,340.07,339.48,339.94,19642.0
2017-07-13 12:30:00,339.94,340.11,339.69,339.96,27784.0,339.94,340.11,339.69,339.96,27784.0
2017-07-13 13:00:00,340.0,340.67,339.85,340.07,44802.0,340.0,340.67,339.85,340.07,44802.0
2017-07-13 13:30:00,340.0,340.15,338.66,338.66,43023.0,340.0,340.15,338.66,338.66,43023.0
2017-07-13 14:00:00,338.61,338.9,338.31,338.49,41455.0,338.61,338.9,338.31,338.49,41455.0
2017-07-13 14:30:00,338.66,338.67,338.14,338.53,34171.0,338.66,338.67,338.14,338.53,34171.0
2017-07-13 15:00:00,338.53,338.8,338.15,338.34,43602.0,338.53,338.8,338.15,338.34,43602.0
2017-07-13 15:30:00,338.34,339.43,338.0,339.04,109050.0,338.34,339.43,338.0,339.04,109050.0
2017-07-14 09:30:00,340.8,340.99,337.5,337.5,117450.0,340.8,340.99,337.5,337.5,117450.0
2017-07-14 10:00:00,337.38,338.0,335.79,336.43,41816.0,337.38,338.0,335.79,336.43,41816.0
2017-07-14 10:30:00,336.42,338.0,336.36,337.88,25809.0,336.42,338.0,336.36,337.88,25809.0
2017-07-14 11:00:00,337.94,338.51,337.01,337.5,61362.0,337.94,338.51,337.01,337.5,61362.0
2017-07-14 11:30:00,337.57,338.39,337.57,338.23,31616.0,337.57,338.39,337.57,338.23,31616.0
2017-07-14 12:00:00,338.23,338.83,337.77,338.12,39566.0,338.23,338.83,337.77,338.12,39566.0
2017-07-14 12:30:00,337.95,338.82,337.95,338.42,26243.0,337.95,338.82,337.95,338.42,26243.0
2017-07-14 13:00:00,338.43,338.94,338.3,338.73,23423.0,338.43,338.94,338.3,338.73,23423.0
2017-07-14 13:30:00,338.87,340.12,338.83,339.81,49188.0,338.87,340.12,338.83,339.81,49188.0
2017-07-14 14:00:00,339.82,341.91,339.77,341.5,61391.0,339.82,341.91,339.77,341.5,61391.0
2017-07-14 14:30:00,341.37,342.78,341.36,342.1,54506.0,341.37,342.78,341.36,342.1,54506.0
2017-07-14 15:00:00,342.19,344.51,342.19,343.97,75207.0,342.19,344.51,342.19,343.97,75207.0
2017-07-14 15:30:00,344.02,344.34,342.68,342.88,111222.0,344.02,344.34,342.68,342.88,111222.0
2017-07-17 09:30:00,342.09,344.37,342.01,343.29,61117.0,342.09,344.37,342.01,343.29,61117.0
2017-07-17 10:00:00,343.3,345.28,342.93,344.16,63729.0,343.3,345.28,342.93,344.16,63729.0
2017-07-17 10:30:00,344.27,344.51,343.32,344.05,45980.0,344.27,344.51,343.32,344.05,45980.0
2017-07-17 11:00:00,344.02,344.02,342.97,343.48,39495.0,344.02,344.02,342.97,343.48,39495.0
2017-07-17 11:30:00,343.43,344.26,342.98,343.84,18459.0,343.43,344.26,342.98,343.84,18459.0
2017-07-17 12:00:00,343.96,344.91,343.76,344.05,90565.0,343.96,344.91,343.76,344.05,90565.0
2017-07-17 12:30:00,344.12,344.35,343.6,343.85,66646.0,344.12,344.35,343.6,343.85,66646.0
2017-07-17 13:00:00,343.87,344.14,343.6,343.91,65153.0,343.87,344.14,343.6,343.91,65153.0
2017-07-17 13:30:00,343.96,344.16,343.73,343.91,62112.0,343.96,344.16,343.73,343.91,62112.0
2017-07-17 14:00:00,343.94,344.2,343.22,343.41,75009.0,343.94,344.2,343.22,343.41,75009.0
2017-07-17 14:30:00,343.46,343.75,342.37,342.45,41590.0,343.46,343.75,342.37,342.45,41590.0
2017-07-17 15:00:00,342.5,343.63,342.34,342.66,64507.0,342.5,343.63,342.34,342.66,64507.0
2017-07-17 15:30:00,342.59,342.89,341.95,342.49,65503.0,342.59,342.89,341.95,342.49,65503.0
2017-07-18 09:30:00,340.98,342.22,338.4,341.68,48823.0,340.98,342.22,338.4,341.68,48823.0
2017-07-18 10:00:00,341.81,342.84,341.04,342.78,93433.0,341.81,342.84,341.04,342.78,93433.0
2017-07-18 10:30:00,342.8,343.62,342.27,343.0,73133.0,342.8,343.62,342.27,343.0,73133.0
2017-07-18 11:00:00,343.03,344.89,342.61,344.88,48776.0,343.03,344.89,342.61,344.88,48776.0
2017-07-18 11:30:00,344.88,345.1,344.11,344.52,30650.0,344.88,345.1,344.11,344.52,30650.0
2017-07-18 12:00:00,344.53,345.42,344.25,344.58,39105.0,344.53,345.42,344.25,344.58,39105.0
2017-07-18 12:30:00,344.57,344.7,344.21,344.42,47021.0,344.57,344.7,344.21,344.42,47021.0
2017-07-18 13:00:00,344.41,344.46,343.87,343.98,27280.0,344.41,344.46,343.87,343.98,27280.0
2017-07-18 13:30:00,343.97,345.15,343.71,345.09,44611.0,343.97,345.15,343.71,345.09,44611.0
2017-07-18 14:00:00,344.99,345.36,344.93,345.0,36090.0,344.99,345.36,344.93,345.0,36090.0
2017-07-18 14:30:00,344.98,345.31,344.98,345.1,60607.0,344.98,345.31,344.98,345.1,60607.0
2017-07-18 15:00:00,345.1,345.14,344.3,344.63,42952.0,345.1,345.14,344.3,344.63,42952.0
2017-07-18 15:30:00,344.59,345.0,344.14,344.61,76597.0,344.59,345.0,344.14,344.61,76597.0
2017-07-19 09:30:00,345.02,346.99,343.42,346.14,93473.0,345.02,346.99,343.42,346.14,93473.0
2017-07-19 10:00:00,346.2,346.37,343.83,344.78,54727.0,346.2,346.37,343.83,344.78,54727.0
2017-07-19 10:30:00,344.81,345.19,342.97,344.8,55360.0,344.81,345.19,342.97,344.8,55360.0
2017-07-19 11:00:00,344.69,344.7,343.77,344.55,49027.0,344.69,344.7,343.77,344.55,49027.0
2017-07-19 11:30:00,344.45,345.21,344.22,345.06,140479.0,344.45,345.21,344.22,345.06,140479.0
2017-07-19 12:00:00,345.11,345.7,345.02,345.21,39791.0,345.11,345.7,345.02,345.21,39791.0
2017-07-19 12:30:00,345.3,345.7,345.04,345.2,78735.0,345.3,345.7,345.04,345.2,78735.0
2017-07-19 13:00:00,345.2,345.26,344.5,344.65,68911.0,345.2,345.26,344.5,344.65,68911.0
2017-07-19 13:30:00,344.63,346.79,344.58,345.97,112820.0,344.63,346.79,344.58,345.97,112820.0
2017-07-19 14:00:00,345.97,346.52,345.61,346.51,59018.0,345.97,346.52,345.61,346.51,59018.0
2017-07-19 14:30:00,346.38,347.26,346.37,347.07,61697.0,346.38,347.26,346.37,347.07,61697.0
2017-07-19 15:00:00,347.0,347.09,345.96,346.89,70526.0,347.0,347.09,345.96,346.89,70526.0
2017-07-19 15:30:00,346.86,346.88,346.14,346.45,59479.0,346.86,346.88,346.14,346.45,59479.0
2017-07-20 09:30:00,346.47,348.59,344.31,348.34,116078.0,346.47,348.59,344.31,348.34,116078.0
2017-07-20 10:00:00,348.22,348.3,346.62,347.75,85363.0,348.22,348.3,346.62,347.75,85363.0
2017-07-20 10:30:00,347.8,347.87,345.3,346.53,68260.0,347.8,347.87,345.3,346.53,68260.0
2017-07-20 11:00:00,346.35,348.78,346.35,348.38,61110.0,346.35,348.78,346.35,348.38,61110.0
2017-07-20 11:30:00,348.59,348.6,347.45,347.75,39906.0,348.59,348.6,347.45,347.75,39906.0
2017-07-20 12:00:00,347.74,348.13,347.15,347.17,44356.0,347.74,348.13,347.15,347.17,44356.0
2017-07-20 12:30:00,347.16,348.22,346.88,348.0,71562.0,347.16,348.22,346.88,348.0,71562.0
2017-07-20 13:00:00,348.04,349.15,347.84,349.08,59505.0,348.04,349.15,347.84,349.08,59505.0
2017-07-20 13:30:00,349.05,349.67,348.34,348.34,42704.0,349.05,349.67,348.34,348.34,42704.0
2017-07-20 14:00:00,348.34,348.5,347.31,347.57,52901.0,348.34,348.5,347.31,347.57,52901.0
2017-07-20 14:30:00,347.56,347.56,346.06,346.52,84989.0,347.56,347.56,346.06,346.52,84989.0
2017-07-20 15:00:00,346.44,346.44,345.76,345.94,55958.0,346.44,346.44,345.76,345.94,55958.0
2017-07-20 15:30:00,345.95,346.11,345.01,345.43,130219.0,345.95,346.11,345.01,345.43,130219.0
2017-07-21 09:30:00,345.3,351.87,345.3,347.01,180223.0,345.3,351.87,345.3,347.01,180223.0
2017-07-21 10:00:00,347.04,347.73,346.51,346.7,89428.0,347.04,347.73,346.51,346.7,89428.0
2017-07-21 10:30:00,346.7,347.06,346.03,346.13,99002.0,346.7,347.06,346.03,346.13,99002.0
2017-07-21 11:00:00,346.13,347.01,345.99,346.77,63320.0,346.13,347.01,345.99,346.77,63320.0
2017-07-21 11:30:00,346.74,347.19,346.54,347.09,81227.0,346.74,347.19,346.54,347.09,81227.0
2017-07-21 12:00:00,347.07,347.27,345.91,346.16,70994.0,347.07,347.27,345.91,346.16,70994.0
2017-07-21 12:30:00,346.07,347.12,345.96,346.9,44402.0,346.07,347.12,345.96,346.9,44402.0
2017-07-21 13:00:00,346.84,347.53,346.62,347.13,50377.0,346.84,347.53,346.62,347.13,50377.0
2017-07-21 13:30:00,347.15,347.35,346.62,347.2,37634.0,347.15,347.35,346.62,347.2,37634.0
2017-07-21 14:00:00,347.12,348.44,347.1,348.31,50042.0,347.12,348.44,347.1,348.31,50042.0
2017-07-21 14:30:00,348.37,349.09,348.37,349.09,25031.0,348.37,349.09,348.37,349.09,25031.0
2017-07-21 15:00:00,349.04,349.28,348.77,348.93,49515.0,349.04,349.28,348.77,348.93,49515.0
2017-07-21 15:30:00,348.85,350.3,348.84,350.07,189466.0,348.85,350.3,348.84,350.07,189466.0
2017-07-24 09:30:00,349.79,350.43,348.12,348.63,103749.0,349.79,350.43,348.12,348.63,103749.0
2017-07-24 10:00:00,348.62,348.7,346.86,348.25,84126.0,348.62,348.7,346.86,348.25,84126.0
2017-07-24 10:30:00,348.05,348.34,346.09,346.71,133160.0,348.05,348.34,346.09,346.71,133160.0
2017-07-24 11:00:00,346.77,346.77,345.25,346.11,34978.0,346.77,346.77,345.25,346.11,34978.0
2017-07-24 11:30:00,346.15,347.83,346.04,347.49,31911.0,346.15,347.83,346.04,347.49,31911.0
2017-07-24 12:00:00,347.5,348.91,347.39,348.34,53254.0,347.5,348.91,347.39,348.34,53254.0
2017-07-24 12:30:00,348.36,348.36,347.27,347.66,11535.0,348.36,348.36,347.27,347.66,11535.0
2017-07-24 13:00:00,347.72,347.93,347.6,347.6,35007.0,347.72,347.93,347.6,347.6,35007.0
2017-07-24 13:30:00,347.57,347.63,346.39,346.39,16064.0,347.57,347.63,346.39,346.39,16064.0
2017-07-24 14:00:00,346.56,347.79,346.48,347.75,30941.0,346.56,347.79,346.48,347.75,30941.0
2017-07-24 14:30:00,347.84,348.39,347.7,348.2,26686.0,347.84,348.39,347.7,348.2,26686.0
2017-07-24 15:00:00,348.33,348.52,347.79,348.43,33692.0,348.33,348.52,347.79,348.43,33692.0
2017-07-24 15:30:00,348.37,348.58,347.63,348.19,100170.0,348.37,348.58,347.63,348.19,100170.0
2017-07-25 09:30:00,349.47,349.52,346.57,347.39,65406.0,349.47,349.52,346.57,347.39,65406.0
2017-07-25 10:00:00,347.46,348.38,346.99,347.89,64937.0,347.46,348.38,346.99,347.89,64937.0
2017-07-25 10:30:00,348.0,348.26,347.48,347.71,33996.0,348.0,348.26,347.48,347.71,33996.0
2017-07-25 11:00:00,347.74,348.15,346.97,347.32,32646.0,347.74,348.15,346.97,347.32,32646.0
2017-07-25 11:30:00,347.07,349.35,346.73,349.17,42754.0,347.07,349.35,346.73,349.17,42754.0
2017-07-25 12:00:00,349.21,349.86,349.12,349.69,30258.0,349.21,349.86,349.12,349.69,30258.0
2017-07-25 12:30:00,349.72,350.44,349.72,350.0,20039.0,349.72,350.44,349.72,350.0,20039.0
2017-07-25 13:00:00,350.12,350.47,349.79,350.22,15140.0,350.12,350.47,349.79,350.22,15140.0
2017-07-25 13:30:00,350.3,350.89,350.21,350.62,16012.0,350.3,350.89,350.21,350.62,16012.0
2017-07-25 14:00:00,350.6,350.6,349.77,350.01,68312.0,350.6,350.6,349.77,350.01,68312.0
2017-07-25 14:30:00,350.05,350.36,348.06,348.47,111932.0,350.05,350.36,348.06,348.47,111932.0
2017-07-25 15:00:00,348.34,348.84,347.83,347.92,56933.0,348.34,348.84,347.83,347.92,56933.0
2017-07-25 15:30:00,347.81,348.43,347.14,348.04,89568.0,347.81,348.43,347.14,348.04,89568.0
2017-07-26 09:30:00,348.8,351.42,346.7,348.18,245934.0,348.8,351.42,346.7,348.18,245934.0
2017-07-26 10:00:00,348.47,349.26,347.77,348.05,162779.0,348.47,349.26,347.77,348.05,162779.0
2017-07-26 10:30:00,348.18,348.94,346.75,347.47,100656.0,348.18,348.94,346.75,347.47,100656.0
2017-07-26 11:00:00,347.48,348.43,346.75,348.0,225561.0,347.48,348.43,346.75,348.0,225561.0
2017-07-26 11:30:00,348.29,348.55,346.87,347.32,266660.0,348.29,348.55,346.87,347.32,266660.0
2017-07-26 12:00:00,347.32,347.85,346.03,347.16,102872.0,347.32,347.85,346.03,347.16,102872.0
2017-07-26 12:30:00,347.24,348.55,346.95,348.26,84217.0,347.24,348.55,346.95,348.26,84217.0
2017-07-26 13:00:00,348.26,349.74,347.73,349.36,69343.0,348.26,349.74,347.73,349.36,69343.0
2017-07-26 13:30:00,349.21,350.24,349.05,350.0,31667.0,349.21,350.24,349.05,350.0,31667.0
2017-07-26 14:00:00,350.0,351.68,348.44,348.85,125687.0,350.0,351.68,348.44,348.85,125687.0
2017-07-26 14:30:00,348.77,350.84,347.87,348.94,184307.0,348.77,350.84,347.87,348.94,184307.0
2017-07-26 15:00:00,348.96,350.88,348.9,350.86,83221.0,348.96,350.88,348.9,350.86,83221.0
2017-07-26 15:30:00,350.84,351.0,347.76,348.77,224489.0,350.84,351.0,347.76,348.77,224489.0
2017-07-27 09:30:00,354.0,368.28,353.02,362.41,387128.0,354.0,368.28,353.02,362.41,387128.0
2017-07-27 10:00:00,362.41,369.97,361.0,369.81,214083.0,362.41,369.97,361.0,369.81,214083.0
2017-07-27 10:30:00,369.8,370.96,367.57,368.48,350775.0,369.8,370.96,367.57,368.48,350775.0
2017-07-27 11:00:00,368.48,368.48,366.75,367.65,278900.0,368.48,368.48,366.75,367.65,278900.0
2017-07-27 11:30:00,367.71,367.86,366.63,366.79,161874.0,367.71,367.86,366.63,366.79,161874.0
2017-07-27 12:00:00,366.76,369.07,366.51,368.03,103442.0,366.76,369.07,366.51,368.03,103442.0
2017-07-27 12:30:00,367.9,367.98,364.84,365.14,76184.0,367.9,367.98,364.84,365.14,76184.0
2017-07-27 13:00:00,365.27,365.27,358.93,360.73,202543.0,365.27,365.27,358.93,360.73,202543.0
2017-07-27 13:30:00,360.88,360.88,357.43,359.03,123018.0,360.88,360.88,357.43,359.03,123018.0
2017-07-27 14:00:00,359.0,362.32,357.89,361.86,105527.0,359.0,362.32,357.89,361.86,105527.0
2017-07-27 14:30:00,361.71,362.83,361.34,361.96,151091.0,361.71,362.83,361.34,361.96,151091.0
2017-07-27 15:00:00,361.99,366.0,361.21,365.95,200327.0,361.99,366.0,361.21,365.95,200327.0
2017-07-27 15:30:00,365.84,367.78,365.11,366.89,344406.0,365.84,367.78,365.11,366.89,344406.0
2017-07-28 09:30:00,365.39,366.98,361.0,365.34,127248.0,365.39,366.98,361.0,365.34,127248.0
2017-07-28 10:00:00,365.32,369.31,364.85,368.54,148107.0,365.32,369.31,364.85,368.54,148107.0
2017-07-28 10:30:00,368.78,368.78,365.96,366.18,43438.0,368.78,368.78,365.96,366.18,43438.0
2017-07-28 11:00:00,366.1,366.42,364.09,365.63,57839.0,366.1,366.42,364.09,365.63,57839.0
2017-07-28 11:30:00,365.64,366.84,365.5,366.84,31146.0,365.64,366.84,365.5,366.84,31146.0
2017-07-28 12:00:00,366.84,367.58,366.71,367.5,28125.0,366.84,367.58,366.71,367.5,28125.0
2017-07-28 12:30:00,367.57,367.91,366.89,367.12,36653.0,367.57,367.91,366.89,367.12,36653.0
2017-07-28 13:00:00,367.21,367.41,366.72,367.29,33870.0,367.21,367.41,366.72,367.29,33870.0
2017-07-28 13:30:00,367.37,367.69,367.18,367.6,55991.0,367.37,367.69,367.18,367.6,55991.0
2017-07-28 14:00:00,367.6,367.6,366.12,366.5,79600.0,367.6,367.6,366.12,366.5,79600.0
2017-07-28 14:30:00,366.53,367.24,366.11,366.62,51343.0,366.53,367.24,366.11,366.62,51343.0
2017-07-28 15:00:00,366.6,367.85,366.53,367.85,156310.0,366.6,367.85,366.53,367.85,156310.0
2017-07-28 15:30:00,367.84,372.37,367.81,370.22,380014.0,367.84,372.37,367.81,370.22,380014.0
2017-07-31 09:30:00,399.44,399.95,385.36,389.27,1268364.0,399.44,399.95,385.36,389.27,1268364.0
2017-07-31 10:00:00,389.36,390.66,386.62,386.82,451078.0,389.36,390.66,386.62,386.82,451078.0
2017-07-31 10:30:00,386.95,389.21,386.5,386.81,274646.0,386.95,389.21,386.5,386.81,274646.0
2017-07-31 11:00:00,387.05,388.23,386.93,388.0,312230.0,387.05,388.23,386.93,388.0,312230.0
2017-07-31 11:30:00,387.98,389.7,387.91,389.48,314365.0,387.98,389.7,387.91,389.48,314365.0
2017-07-31 12:00:00,389.43,389.5,388.75,389.2,136016.0,389.43,389.5,388.75,389.2,136016.0
2017-07-31 12:30:00,389.23,389.45,387.7,388.05,188952.0,389.23,389.45,387.7,388.05,188952.0
2017-07-31 13:00:00,388.0,388.07,386.85,387.85,125718.0,388.0,388.07,386.85,387.85,125718.0
2017-07-31 13:30:00,387.99,388.25,387.55,388.11,117705.0,387.99,388.25,387.55,388.11,117705.0
2017-07-31 14:00:00,388.05,391.0,386.68,387.55,619169.0,388.05,391.0,386.68,387.55,619169.0
2017-07-31 14:30:00,387.55,389.5,387.45,389.24,104109.0,387.55,389.5,387.45,389.24,104109.0
2017-07-31 15:00:00,389.34,390.65,389.13,390.62,274408.0,389.34,390.65,389.13,390.62,274408.0
2017-07-31 15:30:00,390.58,395.7,390.57,391.84,854095.0,390.58,395.7,390.57,391.84,854095.0
2017-08-01 09:30:00,392.84,392.97,387.25,387.95,389060.0,392.84,392.97,387.25,387.95,389060.0
2017-08-01 10:00:00,387.74,389.64,386.66,387.13,220842.0,387.74,389.64,386.66,387.13,220842.0
2017-08-01 10:30:00,387.2,389.63,386.97,388.97,163185.0,387.2,389.63,386.97,388.97,163185.0
2017-08-01 11:00:00,389.15,389.28,386.64,386.75,81301.0,389.15,389.28,386.64,386.75,81301.0
2017-08-01 11:30:00,386.77,388.19,386.75,388.13,83412.0,386.77,388.19,386.75,388.13,83412.0
2017-08-01 12:00:00,388.12,388.16,386.66,387.14,56661.0,388.12,388.16,386.66,387.14,56661.0
2017-08-01 12:30:00,387.18,387.22,386.82,387.01,56007.0,387.18,387.22,386.82,387.01,56007.0
2017-08-01 13:00:00,387.01,387.19,383.72,385.77,243832.0,387.01,387.19,383.72,385.77,243832.0
2017-08-01 13:30:00,385.76,385.76,384.13,384.59,45792.0,385.76,385.76,384.13,384.59,45792.0
2017-08-01 14:00:00,384.65,386.59,384.12,386.59,75108.0,384.65,386.59,384.12,386.59,75108.0
2017-08-01 14:30:00,386.59,388.77,386.25,388.04,102138.0,386.59,388.77,386.25,388.04,102138.0
2017-08-01 15:00:00,388.04,388.6,387.35,388.29,61638.0,388.04,388.6,387.35,388.29,61638.0
2017-08-01 15:30:00,388.49,388.67,386.8,387.54,194075.0,388.49,388.67,386.8,387.54,194075.0
2017-08-02 09:30:00,386.39,386.42,382.61,382.68,80473.0,386.39,386.42,382.61,382.68,80473.0
2017-08-02 10:00:00,382.66,386.67,382.66,383.13,79705.0,382.66,386.67,382.66,383.13,79705.0
2017-08-02 10:30:00,383.18,383.78,381.7,381.92,89976.0,383.18,383.78,381.7,381.92,89976.0
2017-08-02 11:00:00,382.07,383.26,381.86,382.84,73065.0,382.07,383.26,381.86,382.84,73065.0
2017-08-02 11:30:00,383.11,384.91,382.64,383.68,76176.0,383.11,384.91,382.64,383.68,76176.0
2017-08-02 12:00:00,383.8,384.54,383.69,383.79,47960.0,383.8,384.54,383.69,383.79,47960.0
2017-08-02 12:30:00,383.79,384.54,383.68,384.01,54089.0,383.79,384.54,383.68,384.01,54089.0
2017-08-02 13:00:00,384.02,386.39,384.0,386.17,54753.0,384.02,386.39,384.0,386.17,54753.0
2017-08-02 13:30:00,386.19,388.25,385.77,387.63,74082.0,386.19,388.25,385.77,387.63,74082.0
2017-08-02 14:00:00,387.65,388.0,385.96,386.15,88633.0,387.65,388.0,385.96,386.15,88633.0
2017-08-02 14:30:00,386.25,387.15,386.06,386.66,84455.0,386.25,387.15,386.06,386.66,84455.0
2017-08-02 15:00:00,386.71,386.91,385.75,385.77,47138.0,386.71,386.91,385.75,385.77,47138.0
2017-08-02 15:30:00,385.88,386.33,385.01,385.53,175243.0,385.88,386.33,385.01,385.53,175243.0
2017-08-03 09:30:00,384.54,386.94,383.29,383.75,64212.0,384.54,386.94,383.29,383.75,64212.0
2017-08-03 10:00:00,384.13,386.22,383.45,386.1,81671.0,384.13,386.22,383.45,386.1,81671.0
2017-08-03 10:30:00,386.15,387.19,385.29,387.19,37182.0,386.15,387.19,385.29,387.19,37182.0
2017-08-03 11:00:00,387.08,387.41,384.51,385.5,71366.0,387.08,387.41,384.51,385.5,71366.0
2017-08-03 11:30:00,385.32,385.46,384.4,385.17,33325.0,385.32,385.46,384.4,385.17,33325.0
2017-08-03 12:00:00,385.11,385.86,384.84,385.7,63545.0,385.11,385.86,384.84,385.7,63545.0
2017-08-03 12:30:00,385.7,386.06,385.3,385.8,86610.0,385.7,386.06,385.3,385.8,86610.0
2017-08-03 13:00:00,385.88,385.89,383.73,383.86,44881.0,385.88,385.89,383.73,383.86,44881.0
2017-08-03 13:30:00,383.89,384.76,383.3,383.96,43585.0,383.89,384.76,383.3,383.96,43585.0
2017-08-03 14:00:00,384.03,385.18,383.91,385.13,49933.0,384.03,385.18,383.91,385.13,49933.0
2017-08-03 14:30:00,385.19,385.19,383.52,383.91,31160.0,385.19,385.19,383.52,383.91,31160.0
2017-08-03 15:00:00,384.0,385.03,383.32,384.81,46511.0,384.0,385.03,383.32,384.81,46511.0
2017-08-03 15:30:00,384.75,384.75,383.32,384.3,79232.0,384.75,384.75,383.32,384.3,79232.0
2017-08-04 09:30:00,385.0,386.0,380.56,384.06,69358.0,385.0,386.0,380.56,384.06,69358.0
2017-08-04 10:00:00,384.05,384.92,383.38,384.68,71164.0,384.05,384.92,383.38,384.68,71164.0
2017-08-04 10:30:00,384.56,384.7,383.18,383.59,47507.0,384.56,384.7,383.18,383.59,47507.0
2017-08-04 11:00:00,383.58,384.69,383.25,384.2,31504.0,383.58,384.69,383.25,384.2,31504.0
2017-08-04 11:30:00,384.18,384.82,384.04,384.09,18242.0,384.18,384.82,384.04,384.09,18242.0
2017-08-04 12:00:00,384.16,384.85,384.0,384.57,20274.0,384.16,384.85,384.0,384.57,20274.0
2017-08-04 12:30:00,384.54,384.64,384.08,384.26,14564.0,384.54,384.64,384.08,384.26,14564.0
2017-08-04 13:00:00,384.26,384.64,384.08,384.64,10377.0,384.26,384.64,384.08,384.64,10377.0
2017-08-04 13:30:00,384.71,384.83,384.26,384.51,37646.0,384.71,384.83,384.26,384.51,37646.0
2017-08-04 14:00:00,384.42,384.8,384.0,384.01,26077.0,384.42,384.8,384.0,384.01,26077.0
2017-08-04 14:30:00,384.0,384.21,383.45,383.63,25809.0,384.0,384.21,383.45,383.63,25809.0
2017-08-04 15:00:00,383.79,383.94,383.03,383.74,43573.0,383.79,383.94,383.03,383.74,43573.0
2017-08-04 15:30:00,383.75,385.26,383.66,384.47,89971.0,383.75,385.26,383.66,384.47,89971.0
2017-08-07 09:30:00,383.54,385.39,382.25,384.85,60985.0,383.54,385.39,382.25,384.85,60985.0
2017-08-07 10:00:00,385.12,386.45,383.88,386.12,43716.0,385.12,386.45,383.88,386.12,43716.0
2017-08-07 10:30:00,386.03,386.33,384.73,385.31,45885.0,386.03,386.33,384.73,385.31,45885.0
2017-08-07 11:00:00,385.37,385.95,383.44,383.68,46041.0,385.37,385.95,383.44,383.68,46041.0
2017-08-07 11:30:00,383.66,385.19,383.24,384.8,27152.0,383.66,385.19,383.24,384.8,27152.0
2017-08-07 12:00:00,384.56,384.87,384.03,384.31,16424.0,384.56,384.87,384.03,384.31,16424.0
2017-08-07 12:30:00,384.09,385.03,383.64,384.65,44310.0,384.09,385.03,383.64,384.65,44310.0
2017-08-07 13:00:00,384.75,385.16,384.01,384.17,229033.0,384.75,385.16,384.01,384.17,229033.0
2017-08-07 13:30:00,384.17,384.28,383.31,383.38,52488.0,384.17,384.28,383.31,383.38,52488.0
2017-08-07 14:00:00,383.43,383.51,382.75,382.86,46859.0,383.43,383.51,382.75,382.86,46859.0
2017-08-07 14:30:00,382.87,383.25,381.0,382.33,173870.0,382.87,383.25,381.0,382.33,173870.0
2017-08-07 15:00:00,382.33,382.39,381.36,381.79,48631.0,382.33,382.39,381.36,381.79,48631.0
2017-08-07 15:30:00,381.73,382.08,380.77,380.98,166815.0,381.73,382.08,380.77,380.98,166815.0
2017-08-08 09:30:00,380.02,381.56,378.25,379.55,76085.0,380.02,381.56,378.25,379.55,76085.0
2017-08-08 10:00:00,379.53,381.29,379.5,381.1,47275.0,379.53,381.29,379.5,381.1,47275.0
2017-08-08 10:30:00,381.33,386.7,381.1,385.56,130009.0,381.33,386.7,381.1,385.56,130009.0
2017-08-08 11:00:00,385.7,385.89,383.8,384.48,30640.0,385.7,385.89,383.8,384.48,30640.0
2017-08-08 11:30:00,384.38,388.71,384.38,388.63,58088.0,384.38,388.71,384.38,388.63,58088.0
2017-08-08 12:00:00,388.37,391.9,387.68,391.9,192695.0,388.37,391.9,387.68,391.9,192695.0
2017-08-08 12:30:00,391.9,391.9,389.66,390.3,194650.0,391.9,391.9,389.66,390.3,194650.0
2017-08-08 13:00:00,390.3,393.24,390.2,391.88,200586.0,390.3,393.24,390.2,391.88,200586.0
2017-08-08 13:30:00,391.67,391.88,387.59,387.84,83613.0,391.67,391.88,387.59,387.84,83613.0
2017-08-08 14:00:00,387.8,390.07,387.41,389.78,79333.0,387.8,390.07,387.41,389.78,79333.0
2017-08-08 14:30:00,389.98,390.03,388.44,389.01,64993.0,389.98,390.03,388.44,389.01,64993.0
2017-08-08 15:00:00,389.03,389.73,388.41,388.83,77006.0,389.03,389.73,388.41,388.83,77006.0
2017-08-08 15:30:00,388.91,389.95,387.79,389.69,234161.0,388.91,389.95,387.79,389.69,234161.0
2017-08-09 09:30:00,387.89,408.83,386.38,395.96,809869.0,387.89,408.83,386.38,395.96,809869.0
2017-08-09 10:00:00,395.98,397.42,392.87,393.64,211519.0,395.98,397.42,392.87,393.64,211519.0
2017-08-09 10:30:00,393.73,396.3,392.83,396.08,276344.0,393.73,396.3,392.83,396.08,276344.0
2017-08-09 11:00:00,396.04,400.15,396.0,397.25,222554.0,396.04,400.15,396.0,397.25,222554.0
2017-08-09 11:30:00,396.9,401.2,396.82,401.2,150922.0,396.9,401.2,396.82,401.2,150922.0
2017-08-09 12:00:00,401.18,404.8,400.94,403.44,169434.0,401.18,404.8,400.94,403.44,169434.0
2017-08-09 12:30:00,403.44,403.5,400.32,400.86,86420.0,403.44,403.5,400.32,400.86,86420.0
2017-08-09 13:00:00,400.8,400.99,399.03,399.29,101467.0,400.8,400.99,399.03,399.29,101467.0
2017-08-09 13:30:00,399.35,402.73,396.15,398.22,387376.0,399.35,402.73,396.15,398.22,387376.0
2017-08-09 14:00:00,398.42,399.98,397.39,398.02,176384.0,398.42,399.98,397.39,398.02,176384.0
2017-08-09 14:30:00,397.82,399.78,397.82,399.11,109619.0,397.82,399.78,397.82,399.11,109619.0
2017-08-09 15:00:00,399.11,401.04,398.78,399.87,151494.0,399.11,401.04,398.78,399.87,151494.0
2017-08-09 15:30:00,399.82,401.38,399.09,400.78,339953.0,399.82,401.38,399.09,400.78,339953.0
2017-08-10 09:30:00,398.69,404.06,398.44,401.63,192886.0,398.69,404.06,398.44,401.63,192886.0
2017-08-10 10:00:00,401.9,401.95,398.33,399.35,139526.0,401.9,401.95,398.33,399.35,139526.0
2017-08-10 10:30:00,399.32,400.21,398.57,399.25,62686.0,399.32,400.21,398.57,399.25,62686.0
2017-08-10 11:00:00,399.58,400.07,399.01,399.65,71538.0,399.58,400.07,399.01,399.65,71538.0
2017-08-10 11:30:00,399.75,399.99,398.84,399.38,77176.0,399.75,399.99,398.84,399.38,77176.0
2017-08-10 12:00:00,399.37,399.5,397.72,398.33,86120.0,399.37,399.5,397.72,398.33,86120.0
2017-08-10 12:30:00,398.26,398.79,397.73,397.98,94530.0,398.26,398.79,397.73,397.98,94530.0
2017-08-10 13:00:00,397.94,399.26,397.65,398.88,122085.0,397.94,399.26,397.65,398.88,122085.0
2017-08-10 13:30:00,398.9,399.11,397.48,397.65,81544.0,398.9,399.11,397.48,397.65,81544.0
2017-08-10 14:00:00,397.63,398.22,396.72,397.45,120747.0,397.63,398.22,396.72,397.45,120747.0
2017-08-10 14:30:00,397.46,399.35,397.4,398.67,89356.0,397.46,399.35,397.4,398.67,89356.0
2017-08-10 15:00:00,398.67,399.07,397.47,398.15,76186.0,398.67,399.07,397.47,398.15,76186.0
2017-08-10 15:30:00,398.02,399.16,396.95,398.68,212883.0,398.02,399.16,396.95,398.68,212883.0
2017-08-11 09:30:00,400.08,402.45,396.14,398.0,121512.0,400.08,402.45,396.14,398.0,121512.0
2017-08-11 10:00:00,397.98,398.64,397.11,397.7,119649.0,397.98,398.64,397.11,397.7,119649.0
2017-08-11 10:30:00,397.72,397.78,395.22,395.42,140262.0,397.72,397.78,395.22,395.42,140262.0
2017-08-11 11:00:00,395.42,395.73,392.93,393.17,102943.0,395.42,395.73,392.93,393.17,102943.0
2017-08-11 11:30:00,393.09,395.1,392.97,394.2,110045.0,393.09,395.1,392.97,394.2,110045.0
2017-08-11 12:00:00,394.2,395.8,394.0,395.1,107778.0,394.2,395.8,394.0,395.1,107778.0
2017-08-11 12:30:00,395.14,395.23,393.87,393.96,101876.0,395.14,395.23,393.87,393.96,101876.0
2017-08-11 13:00:00,393.83,394.8,393.74,394.37,106116.0,393.83,394.8,393.74,394.37,106116.0
2017-08-11 13:30:00,394.52,396.63,394.31,396.5,57796.0,394.52,396.63,394.31,396.5,57796.0
2017-08-11 14:00:00,396.24,396.81,395.34,395.69,135600.0,396.24,396.81,395.34,395.69,135600.0
2017-08-11 14:30:00,395.93,395.94,394.73,394.9,90297.0,395.93,395.94,394.73,394.9,90297.0
2017-08-11 15:00:00,394.91,395.48,394.23,394.3,80797.0,394.91,395.48,394.23,394.3,80797.0
2017-08-11 15:30:00,394.29,396.27,392.6,394.5,316260.0,394.29,396.27,392.6,394.5,316260.0
2017-08-14 09:30:00,398.78,400.5,397.0,399.87,215061.0,398.78,400.5,397.0,399.87,215061.0
2017-08-14 10:00:00,399.81,402.33,398.65,402.19,264397.0,399.81,402.33,398.65,402.19,264397.0
2017-08-14 10:30:00,402.24,403.39,400.34,401.99,192188.0,402.24,403.39,400.34,401.99,192188.0
2017-08-14 11:00:00,401.96,405.33,401.0,403.71,124113.0,401.96,405.33,401.0,403.71,124113.0
2017-08-14 11:30:00,403.83,404.4,402.7,403.0,83169.0,403.83,404.4,402.7,403.0,83169.0
2017-08-14 12:00:00,402.96,403.44,402.36,402.48,91617.0,402.96,403.44,402.36,402.48,91617.0
2017-08-14 12:30:00,402.51,402.9,402.0,402.76,63181.0,402.51,402.9,402.0,402.76,63181.0
2017-08-14 13:00:00,402.82,403.66,402.67,402.94,66320.0,402.82,403.66,402.67,402.94,66320.0
2017-08-14 13:30:00,402.92,403.3,401.24,401.24,58873.0,402.92,403.3,401.24,401.24,58873.0
2017-08-14 14:00:00,401.21,401.41,400.22,400.4,70564.0,401.21,401.41,400.22,400.4,70564.0
2017-08-14 14:30:00,400.36,400.67,399.14,399.32,84465.0,400.36,400.67,399.14,399.32,84465.0
2017-08-14 15:00:00,399.49,399.89,398.58,399.07,154549.0,399.49,399.89,398.58,399.07,154549.0
2017-08-14 15:30:00,399.24,401.83,399.07,401.06,213080.0,399.24,401.83,399.07,401.06,213080.0
2017-08-15 09:30:00,401.08,403.36,398.72,399.6,119661.0,401.08,403.36,398.72,399.6,119661.0
2017-08-15 10:00:00,399.52,400.25,395.92,396.73,138696.0,399.52,400.25,395.92,396.73,138696.0
2017-08-15 10:30:00,396.9,398.8,396.48,397.71,112403.0,396.9,398.8,396.48,397.71,112403.0
2017-08-15 11:00:00,397.74,399.7,397.62,399.58,60066.0,397.74,399.7,397.62,399.58,60066.0
2017-08-15 11:30:00,399.58,400.18,398.36,398.56,65416.0,399.58,400.18,398.36,398.56,65416.0
2017-08-15 12:00:00,398.53,398.98,397.26,398.97,65249.0,398.53,398.98,397.26,398.97,65249.0
2017-08-15 12:30:00,398.83,399.27,398.27,398.94,47089.0,398.83,399.27,398.27,398.94,47089.0
2017-08-15 13:00:00,398.82,399.64,398.02,398.94,67417.0,398.82,399.64,398.02,398.94,67417.0
2017-08-15 13:30:00,398.72,399.28,398.04,398.56,67335.0,398.72,399.28,398.04,398.56,67335.0
2017-08-15 14:00:00,398.54,399.18,398.24,398.49,71290.0,398.54,399.18,398.24,398.49,71290.0
2017-08-15 14:30:00,398.33,399.08,397.73,398.04,90581.0,398.33,399.08,397.73,398.04,90581.0
2017-08-15 15:00:00,398.0,399.3,397.32,397.84,157274.0,398.0,399.3,397.32,397.84,157274.0
2017-08-15 15:30:00,397.95,398.09,397.37,397.78,165120.0,397.95,398.09,397.37,397.78,165120.0
2017-08-16 09:30:00,399.35,400.69,398.01,398.51,117113.0,399.35,400.69,398.01,398.51,117113.0
2017-08-16 10:00:00,398.59,400.48,397.18,400.3,93584.0,398.59,400.48,397.18,400.3,93584.0
2017-08-16 10:30:00,400.5,402.49,399.68,401.56,64413.0,400.5,402.49,399.68,401.56,64413.0
2017-08-16 11:00:00,401.56,401.99,398.61,398.8,58717.0,401.56,401.99,398.61,398.8,58717.0
2017-08-16 11:30:00,398.89,400.07,398.69,399.56,89682.0,398.89,400.07,398.69,399.56,89682.0
2017-08-16 12:00:00,399.67,400.05,399.11,399.63,27691.0,399.67,400.05,399.11,399.63,27691.0
2017-08-16 12:30:00,399.69,399.88,399.02,399.29,50623.0,399.69,399.88,399.02,399.29,50623.0
2017-08-16 13:00:00,399.2,399.46,398.48,398.81,39456.0,399.2,399.46,398.48,398.81,39456.0
2017-08-16 13:30:00,398.71,399.54,398.45,399.01,63706.0,398.71,399.54,398.45,399.01,63706.0
2017-08-16 14:00:00,399.33,399.99,398.5,399.38,57797.0,399.33,399.99,398.5,399.38,57797.0
2017-08-16 14:30:00,399.09,399.98,398.49,399.24,63708.0,399.09,399.98,398.49,399.24,63708.0
2017-08-16 15:00:00,399.24,400.25,399.12,400.06,101059.0,399.24,400.25,399.12,400.06,101059.0
2017-08-16 15:30:00,400.12,400.84,399.85,400.77,82099.0,400.12,400.84,399.85,400.77,82099.0
2017-08-17 09:30:00,401.0,401.35,399.74,400.37,91424.0,401.0,401.35,399.74,400.37,91424.0
2017-08-17 10:00:00,400.15,401.65,399.88,400.69,72171.0,400.15,401.65,399.88,400.69,72171.0
2017-08-17 10:30:00,400.61,401.0,400.15,400.33,96964.0,400.61,401.0,400.15,400.33,96964.0
2017-08-17 11:00:00,400.48,400.7,398.95,399.0,56077.0,400.48,400.7,398.95,399.0,56077.0
2017-08-17 11:30:00,399.03,400.62,398.13,399.67,78384.0,399.03,400.62,398.13,399.67,78384.0
2017-08-17 12:00:00,399.67,400.09,396.81,397.24,28789.0,399.67,400.09,396.81,397.24,28789.0
2017-08-17 12:30:00,396.91,397.87,396.21,396.57,46869.0,396.91,397.87,396.21,396.57,46869.0
2017-08-17 13:00:00,396.92,398.4,395.22,397.81,63988.0,396.92,398.4,395.22,397.81,63988.0
2017-08-17 13:30:00,398.0,399.5,397.01,398.42,86817.0,398.0,399.5,397.01,398.42,86817.0
2017-08-17 14:00:00,398.36,398.96,397.57,398.63,23885.0,398.36,398.96,397.57,398.63,23885.0
2017-08-17 14:30:00,398.51,398.75,396.6,397.05,55778.0,398.51,398.75,396.6,397.05,55778.0
2017-08-17 15:00:00,396.87,396.95,394.88,394.91,54282.0,396.87,396.95,394.88,394.91,54282.0
2017-08-17 15:30:00,394.87,395.63,393.17,393.37,204693.0,394.87,395.63,393.17,393.37,204693.0
2017-08-18 09:30:00,391.53,396.0,390.71,391.49,154347.0,391.53,396.0,390.71,391.49,154347.0
2017-08-18 10:00:00,391.66,395.24,391.45,394.3,100050.0,391.66,395.24,391.45,394.3,100050.0
2017-08-18 10:30:00,394.3,394.83,391.96,393.3,58887.0,394.3,394.83,391.96,393.3,58887.0
2017-08-18 11:00:00,393.25,394.27,391.7,393.93,31587.0,393.25,394.27,391.7,393.93,31587.0
2017-08-18 11:30:00,393.75,395.59,392.09,395.25,37638.0,393.75,395.59,392.09,395.25,37638.0
2017-08-18 12:00:00,394.64,395.04,393.5,394.1,19896.0,394.64,395.04,393.5,394.1,19896.0
2017-08-18 12:30:00,394.21,396.15,393.94,395.0,35187.0,394.21,396.15,393.94,395.0,35187.0
2017-08-18 13:00:00,395.0,395.83,394.5,395.06,86107.0,395.0,395.83,394.5,395.06,86107.0
2017-08-18 13:30:00,395.07,396.27,394.62,394.79,70753.0,395.07,396.27,394.62,394.79,70753.0
2017-08-18 14:00:00,394.85,395.02,393.76,394.08,34094.0,394.85,395.02,393.76,394.08,34094.0
2017-08-18 14:30:00,393.98,394.81,393.72,394.09,26471.0,393.98,394.81,393.72,394.09,26471.0
2017-08-18 15:00:00,394.24,394.87,393.81,394.34,44235.0,394.24,394.87,393.81,394.34,44235.0
2017-08-18 15:30:00,394.21,394.73,392.15,393.0,127659.0,394.21,394.73,392.15,393.0,127659.0
2017-08-21 09:30:00,392.75,395.56,391.38,394.0,43024.0,392.75,395.56,391.38,394.0,43024.0
2017-08-21 10:00:00,394.02,395.35,393.0,393.0,44407.0,394.02,395.35,393.0,393.0,44407.0
2017-08-21 10:30:00,393.23,394.3,393.17,393.64,34213.0,393.23,394.3,393.17,393.64,34213.0
2017-08-21 11:00:00,393.58,393.59,392.71,393.13,40963.0,393.58,393.59,392.71,393.13,40963.0
2017-08-21 11:30:00,393.14,394.4,393.14,393.98,26111.0,393.14,394.4,393.14,393.98,26111.0
2017-08-21 12:00:00,394.02,394.27,392.81,393.15,35027.0,394.02,394.27,392.81,393.15,35027.0
2017-08-21 12:30:00,393.09,395.43,392.99,394.95,61183.0,393.09,395.43,392.99,394.95,61183.0
2017-08-21 13:00:00,395.06,395.06,394.3,394.4,22509.0,395.06,395.06,394.3,394.4,22509.0
2017-08-21 13:30:00,394.52,394.8,393.51,393.51,28442.0,394.52,394.8,393.51,393.51,28442.0
2017-08-21 14:00:00,393.51,394.2,393.19,393.63,33444.0,393.51,394.2,393.19,393.63,33444.0
2017-08-21 14:30:00,393.64,395.03,393.63,394.81,42677.0,393.64,395.03,393.63,394.81,42677.0
2017-08-21 15:00:00,394.7,395.75,394.34,395.71,27101.0,394.7,395.75,394.34,395.71,27101.0
2017-08-21 15:30:00,395.7,396.9,395.21,396.39,91750.0,395.7,396.9,395.21,396.39,91750.0
2017-08-22 09:30:00,398.15,399.99,396.76,397.08,55975.0,398.15,399.99,396.76,397.08,55975.0
2017-08-22 10:00:00,396.64,397.71,395.0,397.42,52266.0,396.64,397.71,395.0,397.42,52266.0
2017-08-22 10:30:00,397.46,398.12,397.0,397.81,28432.0,397.46,398.12,397.0,397.81,28432.0
2017-08-22 11:00:00,397.86,398.11,397.37,397.62,34816.0,397.86,398.11,397.37,397.62,34816.0
2017-08-22 11:30:00,397.62,398.0,397.33,397.71,37661.0,397.62,398.0,397.33,397.71,37661.0
2017-08-22 12:00:00,397.77,398.41,397.35,397.58,48969.0,397.77,398.41,397.35,397.58,48969.0
2017-08-22 12:30:00,397.45,397.6,396.88,397.16,48833.0,397.45,397.6,396.88,397.16,48833.0
2017-08-22 13:00:00,397.22,398.07,397.02,397.68,30385.0,397.22,398.07,397.02,397.68,30385.0
2017-08-22 13:30:00,397.8,397.8,396.21,396.31,28501.0,397.8,397.8,396.21,396.31,28501.0
2017-08-22 14:00:00,396.43,397.3,396.05,397.1,77217.0,396.43,397.3,396.05,397.1,77217.0
2017-08-22 14:30:00,397.09,397.99,397.07,397.29,50929.0,397.09,397.99,397.07,397.29,50929.0
2017-08-22 15:00:00,397.35,397.63,397.0,397.13,51394.0,397.35,397.63,397.0,397.13,51394.0
2017-08-22 15:30:00,397.06,397.78,396.86,396.98,109021.0,397.06,397.78,396.86,396.98,109021.0
2017-08-23 09:30:00,396.29,396.29,392.91,393.52,94315.0,396.29,396.29,392.91,393.52,94315.0
2017-08-23 10:00:00,393.37,394.62,392.91,393.63,74377.0,393.37,394.62,392.91,393.63,74377.0
2017-08-23 10:30:00,393.49,394.19,392.32,392.53,79827.0,393.49,394.19,392.32,392.53,79827.0
2017-08-23 11:00:00,392.43,393.88,392.43,393.19,56720.0,392.43,393.88,392.43,393.19,56720.0
2017-08-23 11:30:00,393.36,393.39,392.39,392.94,58176.0,393.36,393.39,392.39,392.94,58176.0
2017-08-23 12:00:00,392.71,392.9,391.47,391.47,58081.0,392.71,392.9,391.47,391.47,58081.0
2017-08-23 12:30:00,391.7,392.72,391.57,392.06,41045.0,391.7,392.72,391.57,392.06,41045.0
2017-08-23 13:00:00,392.19,392.38,391.46,391.46,31645.0,392.19,392.38,391.46,391.46,31645.0
2017-08-23 13:30:00,391.48,392.0,390.99,391.77,50562.0,391.48,392.0,390.99,391.77,50562.0
2017-08-23 14:00:00,391.9,392.8,391.77,391.86,53210.0,391.9,392.8,391.77,391.86,53210.0
2017-08-23 14:30:00,391.94,392.4,391.51,391.65,43328.0,391.94,392.4,391.51,391.65,43328.0
2017-08-23 15:00:00,391.63,391.64,390.68,390.68,129915.0,391.63,391.64,390.68,390.68,129915.0
2017-08-23 15:30:00,390.68,392.22,390.26,390.33,161017.0,390.68,392.22,390.26,390.33,161017.0
2017-08-24 09:30:00,390.09,391.53,386.13,387.38,128898.0,390.09,391.53,386.13,387.38,128898.0
2017-08-24 10:00:00,387.57,388.73,385.76,386.87,107618.0,387.57,388.73,385.76,386.87,107618.0
2017-08-24 10:30:00,386.88,389.27,386.84,388.88,71767.0,386.88,389.27,386.84,388.88,71767.0
2017-08-24 11:00:00,388.89,388.89,385.71,386.37,68521.0,388.89,388.89,385.71,386.37,68521.0
2017-08-24 11:30:00,386.37,386.85,384.24,386.71,66844.0,386.37,386.85,384.24,386.71,66844.0
2017-08-24 12:00:00,386.77,387.31,386.09,386.78,52765.0,386.77,387.31,386.09,386.78,52765.0
2017-08-24 12:30:00,386.69,387.78,386.4,387.02,53776.0,386.69,387.78,386.4,387.02,53776.0
2017-08-24 13:00:00,387.25,388.85,386.54,388.65,53576.0,387.25,388.85,386.54,388.65,53576.0
2017-08-24 13:30:00,388.53,388.53,386.98,388.17,46044.0,388.53,388.53,386.98,388.17,46044.0
2017-08-24 14:00:00,387.96,388.78,387.19,388.23,61824.0,387.96,388.78,387.19,388.23,61824.0
2017-08-24 14:30:00,388.21,389.75,388.06,389.64,45100.0,388.21,389.75,388.06,389.64,45100.0
2017-08-24 15:00:00,389.64,390.54,388.57,390.18,47060.0,389.64,390.54,388.57,390.18,47060.0
2017-08-24 15:30:00,390.11,390.11,389.0,389.31,125823.0,390.11,390.11,389.0,389.31,125823.0
2017-08-25 09:30:00,391.42,392.0,388.96,391.1,70778.0,391.42,392.0,388.96,391.1,70778.0
2017-08-25 10:00:00,390.78,392.48,390.74,392.37,35659.0,390.78,392.48,390.74,392.37,35659.0
2017-08-25 10:30:00,392.49,392.53,389.29,389.5,46665.0,392.49,392.53,389.29,389.5,46665.0
2017-08-25 11:00:00,389.32,390.58,388.03,389.74,54191.0,389.32,390.58,388.03,389.74,54191.0
2017-08-25 11:30:00,389.9,389.94,387.51,388.0,40971.0,389.9,389.94,387.51,388.0,40971.0
2017-08-25 12:00:00,388.28,389.49,388.0,389.04,22304.0,388.28,389.49,388.0,389.04,22304.0
2017-08-25 12:30:00,389.21,389.54,388.88,389.35,24761.0,389.21,389.54,388.88,389.35,24761.0
2017-08-25 13:00:00,389.35,390.01,389.18,389.19,22032.0,389.35,390.01,389.18,389.19,22032.0
2017-08-25 13:30:00,389.27,389.69,389.0,389.45,20977.0,389.27,389.69,389.0,389.45,20977.0
2017-08-25 14:00:00,389.46,390.09,389.3,390.01,33279.0,389.46,390.09,389.3,390.01,33279.0
2017-08-25 14:30:00,389.92,390.29,389.29,389.43,24697.0,389.92,390.29,389.29,389.43,24697.0
2017-08-25 15:00:00,389.5,390.36,389.35,389.98,31247.0,389.5,390.36,389.35,389.98,31247.0
2017-08-25 15:30:00,390.01,390.24,388.4,388.86,90309.0,390.01,390.24,388.4,388.86,90309.0
2017-08-28 09:30:00,390.88,391.2,385.94,387.38,91035.0,390.88,391.2,385.94,387.38,91035.0
2017-08-28 10:00:00,387.11,388.23,386.72,387.55,53775.0,387.11,388.23,386.72,387.55,53775.0
2017-08-28 10:30:00,387.5,389.25,387.32,389.13,60248.0,387.5,389.25,387.32,389.13,60248.0
2017-08-28 11:00:00,389.13,389.45,388.1,388.53,42026.0,389.13,389.45,388.1,388.53,42026.0
2017-08-28 11:30:00,388.27,389.82,387.45,389.0,33805.0,388.27,389.82,387.45,389.0,33805.0
2017-08-28 12:00:00,388.86,389.1,387.67,387.67,21298.0,388.86,389.1,387.67,387.67,21298.0
2017-08-28 12:30:00,387.73,388.23,386.33,387.88,38522.0,387.73,388.23,386.33,387.88,38522.0
2017-08-28 13:00:00,387.73,389.31,387.56,389.24,39226.0,387.73,389.31,387.56,389.24,39226.0
2017-08-28 13:30:00,389.24,390.21,389.07,390.2,52131.0,389.24,390.21,389.07,390.2,52131.0
2017-08-28 14:00:00,389.95,389.95,388.87,389.81,29650.0,389.95,389.95,388.87,389.81,29650.0
2017-08-28 14:30:00,389.78,389.78,388.62,388.77,27905.0,389.78,389.78,388.62,388.77,27905.0
2017-08-28 15:00:00,388.87,390.18,388.86,390.03,46676.0,388.87,390.18,388.86,390.03,46676.0
2017-08-28 15:30:00,390.02,390.13,388.77,389.18,96634.0,390.02,390.13,388.77,389.18,96634.0
2017-08-29 09:30:00,386.6,387.94,385.56,386.73,69501.0,386.6,387.94,385.56,386.73,69501.0
2017-08-29 10:00:00,386.73,387.26,385.8,386.55,103913.0,386.73,387.26,385.8,386.55,103913.0
2017-08-29 10:30:00,386.88,389.02,386.53,389.0,70495.0,386.88,389.02,386.53,389.0,70495.0
2017-08-29 11:00:00,389.03,390.17,388.65,389.5,79050.0,389.03,390.17,388.65,389.5,79050.0
2017-08-29 11:30:00,389.6,390.09,388.83,389.74,50172.0,389.6,390.09,388.83,389.74,50172.0
2017-08-29 12:00:00,389.6,389.97,388.95,389.57,44360.0,389.6,389.97,388.95,389.57,44360.0
2017-08-29 12:30:00,389.56,389.83,389.0,389.3,24422.0,389.56,389.83,389.0,389.3,24422.0
2017-08-29 13:00:00,389.25,389.69,388.19,388.74,47440.0,389.25,389.69,388.19,388.74,47440.0
2017-08-29 13:30:00,388.68,388.99,387.58,387.64,42442.0,388.68,388.99,387.58,387.64,42442.0
2017-08-29 14:00:00,387.75,388.24,387.54,388.0,54870.0,387.75,388.24,387.54,388.0,54870.0
2017-08-29 14:30:00,387.93,389.05,387.79,389.02,44456.0,387.93,389.05,387.79,389.02,44456.0
2017-08-29 15:00:00,388.94,390.07,388.73,389.85,71812.0,388.94,390.07,388.73,389.85,71812.0
2017-08-29 15:30:00,389.85,389.96,388.45,388.82,94274.0,389.85,389.96,388.45,388.82,94274.0
2017-08-30 09:30:00,388.22,390.74,388.22,390.04,72270.0,388.22,390.74,388.22,390.04,72270.0
2017-08-30 10:00:00,390.11,391.95,390.11,390.43,68440.0,390.11,391.95,390.11,390.43,68440.0
2017-08-30 10:30:00,390.73,391.13,389.89,390.97,32504.0,390.73,391.13,389.89,390.97,32504.0
2017-08-30 11:00:00,390.94,393.26,390.66,392.65,72298.0,390.94,393.26,390.66,392.65,72298.0
2017-08-30 11:30:00,392.61,393.18,391.42,393.13,79234.0,392.61,393.18,391.42,393.13,79234.0
2017-08-30 12:00:00,392.96,394.07,392.59,393.43,48749.0,392.96,394.07,392.59,393.43,48749.0
2017-08-30 12:30:00,393.32,394.11,393.17,393.23,35638.0,393.32,394.11,393.17,393.23,35638.0
2017-08-30 13:00:00,393.32,394.39,393.01,394.17,21884.0,393.32,394.39,393.01,394.17,21884.0
2017-08-30 13:30:00,394.09,394.75,393.64,394.21,34070.0,394.09,394.75,393.64,394.21,34070.0
2017-08-30 14:00:00,394.06,395.16,393.13,394.47,34820.0,394.06,395.16,393.13,394.47,34820.0
2017-08-30 14:30:00,394.37,394.42,392.92,393.69,29872.0,394.37,394.42,392.92,393.69,29872.0
2017-08-30 15:00:00,393.45,394.24,393.44,394.04,37906.0,393.45,394.24,393.44,394.04,37906.0
2017-08-30 15:30:00,394.0,394.25,392.36,393.28,103202.0,394.0,394.25,392.36,393.28,103202.0
2017-08-31 09:30:00,394.54,396.03,393.09,394.75,71910.0,394.54,396.03,393.09,394.75,71910.0
2017-08-31 10:00:00,394.79,396.11,394.57,395.01,66550.0,394.79,396.11,394.57,395.01,66550.0
2017-08-31 10:30:00,394.87,395.56,394.45,394.99,86481.0,394.87,395.56,394.45,394.99,86481.0
2017-08-31 11:00:00,394.99,395.44,393.06,393.76,103388.0,394.99,395.44,393.06,393.76,103388.0
2017-08-31 11:30:00,393.63,393.63,392.66,393.42,46781.0,393.63,393.63,392.66,393.42,46781.0
2017-08-31 12:00:00,393.35,395.24,393.03,395.0,90478.0,393.35,395.24,393.03,395.0,90478.0
2017-08-31 12:30:00,395.0,395.17,394.11,394.11,78883.0,395.0,395.17,394.11,394.11,78883.0
2017-08-31 13:00:00,394.11,396.0,394.11,394.92,64289.0,394.11,396.0,394.11,394.92,64289.0
2017-08-31 13:30:00,394.91,395.18,394.11,394.34,27816.0,394.91,395.18,394.11,394.34,27816.0
2017-08-31 14:00:00,394.15,394.64,393.87,394.57,28858.0,394.15,394.64,393.87,394.57,28858.0
2017-08-31 14:30:00,394.49,395.23,394.24,395.23,35636.0,394.49,395.23,394.24,395.23,35636.0
2017-08-31 15:00:00,395.21,396.14,394.51,396.0,51837.0,395.21,396.14,394.51,396.0,51837.0
2017-08-31 15:30:00,396.0,398.89,395.89,398.34,359388.0,396.0,398.89,395.89,398.34,359388.0
2017-09-01 09:30:00,398.93,399.34,395.02,395.8,149038.0,398.93,399.34,395.02,395.8,149038.0
2017-09-01 10:00:00,396.13,396.32,393.06,393.56,99416.0,396.13,396.32,393.06,393.56,99416.0
2017-09-01 10:30:00,393.49,397.0,391.87,396.42,121016.0,393.49,397.0,391.87,396.42,121016.0
2017-09-01 11:00:00,396.06,396.67,394.63,395.42,60930.0,396.06,396.67,394.63,395.42,60930.0
2017-09-01 11:30:00,395.19,396.36,395.02,396.03,46086.0,395.19,396.36,395.02,396.03,46086.0
2017-09-01 12:00:00,395.94,396.2,395.06,395.99,37054.0,395.94,396.2,395.06,395.99,37054.0
2017-09-01 12:30:00,396.06,397.02,395.8,396.03,76772.0,396.06,397.02,395.8,396.03,76772.0
2017-09-01 13:00:00,395.92,397.03,395.26,395.27,64548.0,395.92,397.03,395.26,395.27,64548.0
2017-09-01 13:30:00,395.36,395.76,394.74,395.4,44235.0,395.36,395.76,394.74,395.4,44235.0
2017-09-01 14:00:00,395.38,395.38,394.14,394.15,41513.0,395.38,395.38,394.14,394.15,41513.0
2017-09-01 14:30:00,394.15,394.15,392.89,392.9,60750.0,394.15,394.15,392.89,392.9,60750.0
2017-09-01 15:00:00,393.13,394.66,393.11,394.66,46486.0,393.13,394.66,393.11,394.66,46486.0
2017-09-01 15:30:00,394.5,394.6,392.41,392.45,135028.0,394.5,394.6,392.41,392.45,135028.0
2017-09-05 09:30:00,392.26,395.28,390.17,393.79,81014.0,392.26,395.28,390.17,393.79,81014.0
2017-09-05 10:00:00,393.98,395.68,392.72,393.09,68742.0,393.98,395.68,392.72,393.09,68742.0
2017-09-05 10:30:00,393.02,393.78,391.5,392.46,42175.0,393.02,393.78,391.5,392.46,42175.0
2017-09-05 11:00:00,392.4,392.71,390.74,391.84,43910.0,392.4,392.71,390.74,391.84,43910.0
2017-09-05 11:30:00,391.91,392.95,391.26,391.5,32021.0,391.91,392.95,391.26,391.5,32021.0
2017-09-05 12:00:00,391.51,391.51,389.0,389.3,39235.0,391.51,391.51,389.0,389.3,39235.0
2017-09-05 12:30:00,388.99,389.55,388.01,388.86,54450.0,388.99,389.55,388.01,388.86,54450.0
2017-09-05 13:00:00,388.88,390.33,388.1,389.77,52041.0,388.88,390.33,388.1,389.77,52041.0
2017-09-05 13:30:00,389.73,391.3,388.58,391.3,41043.0,389.73,391.3,388.58,391.3,41043.0
2017-09-05 14:00:00,390.99,391.84,390.15,391.84,55289.0,390.99,391.84,390.15,391.84,55289.0
2017-09-05 14:30:00,391.76,392.03,390.62,391.63,58365.0,391.76,392.03,390.62,391.63,58365.0
2017-09-05 15:00:00,391.6,393.2,391.02,393.2,63968.0,391.6,393.2,391.02,393.2,63968.0
2017-09-05 15:30:00,393.13,393.77,391.86,393.39,150581.0,393.13,393.77,391.86,393.39,150581.0
2017-09-06 09:30:00,393.58,393.84,389.29,391.18,61346.0,393.58,393.84,389.29,391.18,61346.0
2017-09-06 10:00:00,391.09,393.81,390.96,392.58,47347.0,391.09,393.81,390.96,392.58,47347.0
2017-09-06 10:30:00,392.45,392.83,391.17,392.47,30069.0,392.45,392.83,391.17,392.47,30069.0
2017-09-06 11:00:00,392.4,392.4,390.59,391.65,25700.0,392.4,392.4,390.59,391.65,25700.0
2017-09-06 11:30:00,391.27,392.59,391.21,392.3,27161.0,391.27,392.59,391.21,392.3,27161.0
2017-09-06 12:00:00,392.39,400.53,392.29,400.51,324123.0,392.39,400.53,392.29,400.51,324123.0
2017-09-06 12:30:00,400.53,400.82,399.11,400.19,70235.0,400.53,400.82,399.11,400.19,70235.0
2017-09-06 13:00:00,400.13,403.05,399.69,402.42,94718.0,400.13,403.05,399.69,402.42,94718.0
2017-09-06 13:30:00,402.42,403.65,402.0,402.16,73191.0,402.42,403.65,402.0,402.16,73191.0
2017-09-06 14:00:00,402.01,403.19,401.58,402.62,42196.0,402.01,403.19,401.58,402.62,42196.0
2017-09-06 14:30:00,402.4,402.66,400.89,401.05,73771.0,402.4,402.66,400.89,401.05,73771.0
2017-09-06 15:00:00,401.04,403.42,400.83,403.34,71017.0,401.04,403.42,400.83,403.34,71017.0
2017-09-06 15:30:00,403.2,403.4,402.26,402.52,195915.0,403.2,403.4,402.26,402.52,195915.0
2017-09-07 09:30:00,404.04,404.72,402.48,403.74,126451.0,404.04,404.72,402.48,403.74,126451.0
2017-09-07 10:00:00,403.88,403.99,401.91,401.91,61397.0,403.88,403.99,401.91,401.91,61397.0
2017-09-07 10:30:00,401.85,404.19,401.49,402.96,38610.0,401.85,404.19,401.49,402.96,38610.0
2017-09-07 11:00:00,402.76,403.51,400.48,401.16,78021.0,402.76,403.51,400.48,401.16,78021.0
2017-09-07 11:30:00,401.0,401.83,400.0,400.98,50616.0,401.0,401.83,400.0,400.98,50616.0
2017-09-07 12:00:00,400.81,400.81,391.08,392.3,417638.0,400.81,400.81,391.08,392.3,417638.0
2017-09-07 12:30:00,392.25,392.78,387.89,388.47,261794.0,392.25,392.78,387.89,388.47,261794.0
2017-09-07 13:00:00,388.96,395.9,388.42,395.75,291689.0,388.96,395.9,388.42,395.75,291689.0
2017-09-07 13:30:00,395.7,398.06,394.21,395.23,299794.0,395.7,398.06,394.21,395.23,299794.0
2017-09-07 14:00:00,395.17,396.06,394.33,394.86,82934.0,395.17,396.06,394.33,394.86,82934.0
2017-09-07 14:30:00,394.83,394.83,392.04,392.38,114502.0,394.83,394.83,392.04,392.38,114502.0
2017-09-07 15:00:00,392.28,395.32,392.09,395.14,119912.0,392.28,395.32,392.09,395.14,119912.0
2017-09-07 15:30:00,395.09,397.22,395.01,395.65,305399.0,395.09,397.22,395.01,395.65,305399.0
2017-09-08 09:30:00,394.63,395.48,388.6,388.6,198358.0,394.63,395.48,388.6,388.6,198358.0
2017-09-08 10:00:00,388.94,390.28,387.38,390.03,238347.0,388.94,390.28,387.38,390.03,238347.0
2017-09-08 10:30:00,389.92,389.92,387.26,387.74,143980.0,389.92,389.92,387.26,387.74,143980.0
2017-09-08 11:00:00,387.85,389.95,387.0,389.13,175018.0,387.85,389.95,387.0,389.13,175018.0
2017-09-08 11:30:00,389.29,389.92,388.2,389.25,118323.0,389.29,389.92,388.2,389.25,118323.0
2017-09-08 12:00:00,389.45,389.55,387.65,389.25,85572.0,389.45,389.55,387.65,389.25,85572.0
2017-09-08 12:30:00,389.17,392.17,389.06,391.27,116417.0,389.17,392.17,389.06,391.27,116417.0
2017-09-08 13:00:00,391.42,392.22,391.04,391.48,64000.0,391.42,392.22,391.04,391.48,64000.0
2017-09-08 13:30:00,391.43,392.66,390.25,391.97,82879.0,391.43,392.66,390.25,391.97,82879.0
2017-09-08 14:00:00,392.03,393.34,391.22,392.81,76531.0,392.03,393.34,391.22,392.81,76531.0
2017-09-08 14:30:00,392.92,393.85,391.88,393.85,62621.0,392.92,393.85,391.88,393.85,62621.0
2017-09-08 15:00:00,393.81,395.6,393.16,393.84,96580.0,393.81,395.6,393.16,393.84,96580.0
2017-09-08 15:30:00,393.76,395.01,392.72,392.9,166423.0,393.76,395.01,392.72,392.9,166423.0
2017-09-11 09:30:00,394.93,397.39,393.17,393.44,118399.0,394.93,397.39,393.17,393.44,118399.0
2017-09-11 10:00:00,393.69,393.7,389.05,390.16,147248.0,393.69,393.7,389.05,390.16,147248.0
2017-09-11 10:30:00,389.7,392.15,389.46,389.5,119968.0,389.7,392.15,389.46,389.5,119968.0
2017-09-11 11:00:00,389.5,390.58,387.09,387.46,129598.0,389.5,390.58,387.09,387.46,129598.0
2017-09-11 11:30:00,387.46,388.23,387.04,387.1,72867.0,387.46,388.23,387.04,387.1,72867.0
2017-09-11 12:00:00,387.2,387.72,386.35,386.9,58450.0,387.2,387.72,386.35,386.9,58450.0
2017-09-11 12:30:00,386.96,388.27,386.54,387.71,61909.0,386.96,388.27,386.54,387.71,61909.0
2017-09-11 13:00:00,387.63,388.27,387.05,387.38,65939.0,387.63,388.27,387.05,387.38,65939.0
2017-09-11 13:30:00,387.41,387.79,386.57,386.74,81139.0,387.41,387.79,386.57,386.74,81139.0
2017-09-11 14:00:00,386.72,386.87,384.69,385.11,102215.0,386.72,386.87,384.69,385.11,102215.0
2017-09-11 14:30:00,385.24,385.37,383.04,383.31,111400.0,385.24,385.37,383.04,383.31,111400.0
2017-09-11 15:00:00,383.31,384.04,381.98,382.23,109780.0,383.31,384.04,381.98,382.23,109780.0
2017-09-11 15:30:00,382.23,382.35,380.69,380.84,310244.0,382.23,382.35,380.69,380.84,310244.0
2017-09-12 09:30:00,380.92,385.83,380.64,382.79,130727.0,380.92,385.83,380.64,382.79,130727.0
2017-09-12 10:00:00,382.79,384.06,381.52,383.19,120692.0,382.79,384.06,381.52,383.19,120692.0
2017-09-12 10:30:00,383.28,386.16,382.75,383.47,96460.0,383.28,386.16,382.75,383.47,96460.0
2017-09-12 11:00:00,383.49,383.69,374.7,375.23,538064.0,383.49,383.69,374.7,375.23,538064.0
2017-09-12 11:30:00,375.2,378.56,375.19,375.96,286206.0,375.2,378.56,375.19,375.96,286206.0
2017-09-12 12:00:00,375.9,380.91,375.9,380.2,150957.0,375.9,380.91,375.9,380.2,150957.0
2017-09-12 12:30:00,380.11,380.11,377.0,378.21,89394.0,380.11,380.11,377.0,378.21,89394.0
2017-09-12 13:00:00,378.55,379.69,377.35,379.19,55968.0,378.55,379.69,377.35,379.19,55968.0
2017-09-12 13:30:00,379.3,379.68,376.35,377.23,79050.0,379.3,379.68,376.35,377.23,79050.0
2017-09-12 14:00:00,377.19,378.41,376.76,378.16,68154.0,377.19,378.41,376.76,378.16,68154.0
2017-09-12 14:30:00,378.09,380.04,377.61,379.33,82840.0,378.09,380.04,377.61,379.33,82840.0
2017-09-12 15:00:00,379.53,381.27,379.14,380.3,110477.0,379.53,381.27,379.14,380.3,110477.0
2017-09-12 15:30:00,380.2,382.07,379.35,381.57,233386.0,380.2,382.07,379.35,381.57,233386.0
2017-09-13 09:30:00,381.48,386.0,379.48,382.19,81237.0,381.48,386.0,379.48,382.19,81237.0
2017-09-13 10:00:00,382.02,385.45,382.02,384.5,159153.0,382.02,385.45,382.02,384.5,159153.0
2017-09-13 10:30:00,384.5,385.85,383.7,384.69,114245.0,384.5,385.85,383.7,384.69,114245.0
2017-09-13 11:00:00,384.96,385.35,384.2,384.43,69191.0,384.96,385.35,384.2,384.43,69191.0
2017-09-13 11:30:00,384.41,384.57,382.87,384.28,47234.0,384.41,384.57,382.87,384.28,47234.0
2017-09-13 12:00:00,384.2,385.46,384.07,384.99,28938.0,384.2,385.46,384.07,384.99,28938.0
2017-09-13 12:30:00,384.99,385.56,384.5,385.34,46238.0,384.99,385.56,384.5,385.34,46238.0
2017-09-13 13:00:00,385.22,385.88,384.35,385.1,95158.0,385.22,385.88,384.35,385.1,95158.0
2017-09-13 13:30:00,385.21,385.21,383.77,384.53,58671.0,385.21,385.21,383.77,384.53,58671.0
2017-09-13 14:00:00,384.48,384.88,383.16,383.47,79671.0,384.48,384.88,383.16,383.47,79671.0
2017-09-13 14:30:00,383.44,384.62,383.08,384.13,61334.0,383.44,384.62,383.08,384.13,61334.0
2017-09-13 15:00:00,384.3,385.04,383.5,385.04,63882.0,384.3,385.04,383.5,385.04,63882.0
2017-09-13 15:30:00,385.23,385.68,384.13,385.13,147611.0,385.23,385.68,384.13,385.13,147611.0
2017-09-14 09:30:00,382.17,384.76,382.02,383.39,117748.0,382.17,384.76,382.02,383.39,117748.0
2017-09-14 10:00:00,383.06,383.06,380.0,382.0,167584.0,383.06,383.06,380.0,382.0,167584.0
2017-09-14 10:30:00,382.08,384.08,381.77,382.4,109862.0,382.08,384.08,381.77,382.4,109862.0
2017-09-14 11:00:00,382.44,382.89,381.66,381.72,57065.0,382.44,382.89,381.66,381.72,57065.0
2017-09-14 11:30:00,381.79,382.02,379.18,381.02,95957.0,381.79,382.02,379.18,381.02,95957.0
2017-09-14 12:00:00,381.1,381.65,379.69,380.5,38947.0,381.1,381.65,379.69,380.5,38947.0
2017-09-14 12:30:00,380.62,382.03,380.56,381.46,29820.0,380.62,382.03,380.56,381.46,29820.0
2017-09-14 13:00:00,381.73,381.74,380.17,381.14,33056.0,381.73,381.74,380.17,381.14,33056.0
2017-09-14 13:30:00,381.15,381.16,379.34,379.69,65809.0,381.15,381.16,379.34,379.69,65809.0
2017-09-14 14:00:00,379.7,380.21,379.22,379.22,71762.0,379.7,380.21,379.22,379.22,71762.0
2017-09-14 14:30:00,379.17,379.18,377.86,378.67,72959.0,379.17,379.18,377.86,378.67,72959.0
2017-09-14 15:00:00,378.66,379.01,376.53,377.18,135393.0,378.66,379.01,376.53,377.18,135393.0
2017-09-14 15:30:00,377.25,377.4,375.76,376.0,357975.0,377.25,377.4,375.76,376.0,357975.0
2017-09-15 09:30:00,375.91,377.41,372.72,373.85,438542.0,375.91,377.41,372.72,373.85,438542.0
2017-09-15 10:00:00,374.0,375.65,373.05,373.91,145427.0,374.0,375.65,373.05,373.91,145427.0
2017-09-15 10:30:00,373.91,375.93,371.71,374.94,148159.0,373.91,375.93,371.71,374.94,148159.0
2017-09-15 11:00:00,375.07,375.76,373.91,374.07,73601.0,375.07,375.76,373.91,374.07,73601.0
2017-09-15 11:30:00,374.08,374.24,372.51,374.16,59864.0,374.08,374.24,372.51,374.16,59864.0
2017-09-15 12:00:00,374.17,374.5,373.93,374.5,58303.0,374.17,374.5,373.93,374.5,58303.0
2017-09-15 12:30:00,374.5,374.5,374.0,374.04,36735.0,374.5,374.5,374.0,374.04,36735.0
2017-09-15 13:00:00,374.15,374.22,370.98,370.99,95209.0,374.15,374.22,370.98,370.99,95209.0
2017-09-15 13:30:00,370.89,373.0,369.87,370.79,131533.0,370.89,373.0,369.87,370.79,131533.0
2017-09-15 14:00:00,370.85,371.0,368.75,368.75,109317.0,370.85,371.0,368.75,368.75,109317.0
2017-09-15 14:30:00,368.91,369.93,367.69,368.97,163056.0,368.91,369.93,367.69,368.97,163056.0
2017-09-15 15:00:00,369.1,370.24,368.95,369.34,193437.0,369.1,370.24,368.95,369.34,193437.0
2017-09-15 15:30:00,369.55,370.93,368.88,369.3,470326.0,369.55,370.93,368.88,369.3,470326.0
2017-09-18 09:30:00,370.2,371.51,367.52,367.68,91807.0,370.2,371.51,367.52,367.68,91807.0
2017-09-18 10:00:00,368.2,369.28,367.4,368.32,101167.0,368.2,369.28,367.4,368.32,101167.0
2017-09-18 10:30:00,368.34,368.63,367.36,367.57,62204.0,368.34,368.63,367.36,367.57,62204.0
2017-09-18 11:00:00,367.57,368.66,366.86,368.53,63155.0,367.57,368.66,366.86,368.53,63155.0
2017-09-18 11:30:00,368.56,370.02,368.56,369.48,43309.0,368.56,370.02,368.56,369.48,43309.0
2017-09-18 12:00:00,369.44,369.52,368.66,368.68,65007.0,369.44,369.52,368.66,368.68,65007.0
2017-09-18 12:30:00,368.69,369.27,368.07,368.95,113085.0,368.69,369.27,368.07,368.95,113085.0
2017-09-18 13:00:00,368.78,369.04,367.69,367.69,54482.0,368.78,369.04,367.69,367.69,54482.0
2017-09-18 13:30:00,367.87,368.15,367.55,367.59,36989.0,367.87,368.15,367.55,367.59,36989.0
2017-09-18 14:00:00,367.72,367.72,365.9,366.87,55805.0,367.72,367.72,365.9,366.87,55805.0
2017-09-18 14:30:00,367.0,367.7,366.36,366.89,94541.0,367.0,367.7,366.36,366.89,94541.0
2017-09-18 15:00:00,366.86,368.0,366.59,367.68,92839.0,366.86,368.0,366.59,367.68,92839.0
2017-09-18 15:30:00,367.57,368.51,367.49,368.18,224465.0,367.57,368.51,367.49,368.18,224465.0
2017-09-19 09:30:00,368.0,369.84,366.0,366.0,177542.0,368.0,369.84,366.0,366.0,177542.0
2017-09-19 10:00:00,366.1,366.46,363.99,364.69,245607.0,366.1,366.46,363.99,364.69,245607.0
2017-09-19 10:30:00,364.59,365.41,361.05,361.27,216831.0,364.59,365.41,361.05,361.27,216831.0
2017-09-19 11:00:00,361.27,363.0,360.43,362.97,254167.0,361.27,363.0,360.43,362.97,254167.0
2017-09-19 11:30:00,362.85,365.12,362.81,365.0,244706.0,362.85,365.12,362.81,365.0,244706.0
2017-09-19 12:00:00,365.1,366.27,365.1,365.47,97770.0,365.1,366.27,365.1,365.47,97770.0
2017-09-19 12:30:00,365.46,366.63,365.07,366.34,110055.0,365.46,366.63,365.07,366.34,110055.0
2017-09-19 13:00:00,366.36,366.52,365.03,365.64,77404.0,366.36,366.52,365.03,365.64,77404.0
2017-09-19 13:30:00,365.67,365.84,364.75,365.31,65252.0,365.67,365.84,364.75,365.31,65252.0
2017-09-19 14:00:00,365.31,365.34,363.78,363.83,109799.0,365.31,365.34,363.78,363.83,109799.0
2017-09-19 14:30:00,363.86,365.06,363.65,364.57,143566.0,363.86,365.06,363.65,364.57,143566.0
2017-09-19 15:00:00,364.57,365.24,363.1,363.7,184934.0,364.57,365.24,363.1,363.7,184934.0
2017-09-19 15:30:00,363.7,364.64,363.36,364.03,302321.0,363.7,364.64,363.36,364.03,302321.0
2017-09-20 09:30:00,365.99,371.5,363.5,366.4,412577.0,365.99,371.5,363.5,366.4,412577.0
2017-09-20 10:00:00,366.38,367.19,364.75,366.13,108410.0,366.38,367.19,364.75,366.13,108410.0
2017-09-20 10:30:00,366.29,367.2,365.22,365.3,56030.0,366.29,367.2,365.22,365.3,56030.0
2017-09-20 11:00:00,365.45,366.02,364.92,365.93,97929.0,365.45,366.02,364.92,365.93,97929.0
2017-09-20 11:30:00,365.95,367.05,365.78,366.69,56453.0,365.95,367.05,365.78,366.69,56453.0
2017-09-20 12:00:00,366.53,366.74,365.98,366.22,46189.0,366.53,366.74,365.98,366.22,46189.0
2017-09-20 12:30:00,366.17,367.84,366.13,366.89,82507.0,366.17,367.84,366.13,366.89,82507.0
2017-09-20 13:00:00,366.93,366.98,366.35,366.85,40384.0,366.93,366.98,366.35,366.85,40384.0
2017-09-20 13:30:00,366.9,367.59,366.75,367.3,31187.0,366.9,367.59,366.75,367.3,31187.0
2017-09-20 14:00:00,367.18,367.28,365.0,365.79,103671.0,367.18,367.28,365.0,365.79,103671.0
2017-09-20 14:30:00,365.52,366.67,364.64,366.41,103707.0,365.52,366.67,364.64,366.41,103707.0
2017-09-20 15:00:00,366.41,367.77,366.01,366.97,81821.0,366.41,367.77,366.01,366.97,81821.0
2017-09-20 15:30:00,367.15,367.49,366.86,367.01,196959.0,367.15,367.49,366.86,367.01,196959.0
2017-09-21 09:30:00,365.88,366.4,362.14,362.45,148103.0,365.88,366.4,362.14,362.45,148103.0
2017-09-21 10:00:00,362.57,363.97,361.37,361.7,103368.0,362.57,363.97,361.37,361.7,103368.0
2017-09-21 10:30:00,361.7,362.08,359.09,361.12,133903.0,361.7,362.08,359.09,361.12,133903.0
2017-09-21 11:00:00,361.1,361.75,360.45,360.95,87301.0,361.1,361.75,360.45,360.95,87301.0
2017-09-21 11:30:00,361.08,361.27,359.31,359.62,77116.0,361.08,361.27,359.31,359.62,77116.0
2017-09-21 12:00:00,359.67,361.45,359.41,360.39,70786.0,359.67,361.45,359.41,360.39,70786.0
2017-09-21 12:30:00,360.38,362.26,360.01,361.92,137657.0,360.38,362.26,360.01,361.92,137657.0
2017-09-21 13:00:00,361.8,363.31,361.65,362.08,77035.0,361.8,363.31,361.65,362.08,77035.0
2017-09-21 13:30:00,362.11,363.11,362.0,363.01,90968.0,362.11,363.11,362.0,363.01,90968.0
2017-09-21 14:00:00,363.0,363.2,362.25,362.25,65222.0,363.0,363.2,362.25,362.25,65222.0
2017-09-21 14:30:00,362.25,362.45,361.74,362.08,65173.0,362.25,362.45,361.74,362.08,65173.0
2017-09-21 15:00:00,362.19,362.45,361.14,362.03,56057.0,362.19,362.45,361.14,362.03,56057.0
2017-09-21 15:30:00,362.03,362.24,360.93,361.08,175906.0,362.03,362.24,360.93,361.08,175906.0
2017-09-22 09:30:00,359.54,363.33,359.36,360.9,162113.0,359.54,363.33,359.36,360.9,162113.0
2017-09-22 10:00:00,360.69,360.86,359.38,360.35,134085.0,360.69,360.86,359.38,360.35,134085.0
2017-09-22 10:30:00,360.35,360.71,359.17,359.7,83900.0,360.35,360.71,359.17,359.7,83900.0
2017-09-22 11:00:00,359.78,360.45,359.57,359.69,70198.0,359.78,360.45,359.57,359.69,70198.0
2017-09-22 11:30:00,359.69,360.08,359.31,359.6,61666.0,359.69,360.08,359.31,359.6,61666.0
2017-09-22 12:00:00,359.61,360.9,359.35,360.65,82470.0,359.61,360.9,359.35,360.65,82470.0
2017-09-22 12:30:00,360.47,360.99,359.88,360.05,58540.0,360.47,360.99,359.88,360.05,58540.0
2017-09-22 13:00:00,359.95,360.04,359.2,359.27,91050.0,359.95,360.04,359.2,359.27,91050.0
2017-09-22 13:30:00,359.1,360.21,359.06,359.29,60374.0,359.1,360.21,359.06,359.29,60374.0
2017-09-22 14:00:00,359.17,360.29,359.09,359.64,96681.0,359.17,360.29,359.09,359.64,96681.0
2017-09-22 14:30:00,359.66,360.18,359.44,359.78,44085.0,359.66,360.18,359.44,359.78,44085.0
2017-09-22 15:00:00,359.77,359.96,358.75,359.05,85201.0,359.77,359.96,358.75,359.05,85201.0
2017-09-22 15:30:00,359.08,360.81,359.08,360.22,405352.0,359.08,360.81,359.08,360.22,405352.0
2017-09-25 09:30:00,358.24,360.04,356.11,358.06,83855.0,358.24,360.04,356.11,358.06,83855.0
2017-09-25 10:00:00,358.19,359.0,357.35,357.66,79615.0,358.19,359.0,357.35,357.66,79615.0
2017-09-25 10:30:00,357.57,358.26,356.61,356.75,64701.0,357.57,358.26,356.61,356.75,64701.0
2017-09-25 11:00:00,357.07,357.19,356.26,356.98,84792.0,357.07,357.19,356.26,356.98,84792.0
2017-09-25 11:30:00,356.83,358.15,356.77,357.6,92064.0,356.83,358.15,356.77,357.6,92064.0
2017-09-25 12:00:00,357.53,358.39,356.83,357.68,99380.0,357.53,358.39,356.83,357.68,99380.0
2017-09-25 12:30:00,357.56,358.74,357.27,358.04,77747.0,357.56,358.74,357.27,358.04,77747.0
2017-09-25 13:00:00,357.99,358.75,357.59,357.99,78566.0,357.99,358.75,357.59,357.99,78566.0
2017-09-25 13:30:00,357.87,358.72,357.27,357.51,91210.0,357.87,358.72,357.27,357.51,91210.0
2017-09-25 14:00:00,357.5,358.99,357.5,357.94,53341.0,357.5,358.99,357.5,357.94,53341.0
2017-09-25 14:30:00,358.0,358.6,357.36,358.0,80725.0,358.0,358.6,357.36,358.0,80725.0
2017-09-25 15:00:00,358.0,358.4,357.5,358.17,106665.0,358.0,358.4,357.5,358.17,106665.0
2017-09-25 15:30:00,358.14,358.25,357.34,357.58,230125.0,358.14,358.25,357.34,357.58,230125.0
2017-09-26 09:30:00,359.51,360.45,356.58,358.0,114241.0,359.51,360.45,356.58,358.0,114241.0
2017-09-26 10:00:00,358.0,358.66,357.28,358.5,96023.0,358.0,358.66,357.28,358.5,96023.0
2017-09-26 10:30:00,358.51,358.7,358.0,358.07,99513.0,358.51,358.7,358.0,358.07,99513.0
2017-09-26 11:00:00,358.11,359.33,357.0,359.06,109944.0,358.11,359.33,357.0,359.06,109944.0
2017-09-26 11:30:00,359.1,360.36,358.62,359.78,163168.0,359.1,360.36,358.62,359.78,163168.0
2017-09-26 12:00:00,359.68,360.67,359.68,360.09,48827.0,359.68,360.67,359.68,360.09,48827.0
2017-09-26 12:30:00,360.22,361.01,359.55,360.47,66062.0,360.22,361.01,359.55,360.47,66062.0
2017-09-26 13:00:00,360.32,360.86,360.01,360.01,57953.0,360.32,360.86,360.01,360.01,57953.0
2017-09-26 13:30:00,360.21,360.36,359.32,359.68,87782.0,360.21,360.36,359.32,359.68,87782.0
2017-09-26 14:00:00,359.75,359.86,358.25,358.64,96223.0,359.75,359.86,358.25,358.64,96223.0
2017-09-26 14:30:00,358.64,359.81,358.32,359.09,84177.0,358.64,359.81,358.32,359.09,84177.0
2017-09-26 15:00:00,359.09,360.1,358.93,359.26,99579.0,359.09,360.1,358.93,359.26,99579.0
2017-09-26 15:30:00,359.21,359.66,358.44,359.04,143601.0,359.21,359.66,358.44,359.04,143601.0
2017-09-27 09:30:00,359.59,361.26,359.36,359.87,52727.0,359.59,361.26,359.36,359.87,52727.0
2017-09-27 10:00:00,360.0,360.16,358.42,358.73,69857.0,360.0,360.16,358.42,358.73,69857.0
2017-09-27 10:30:00,358.66,359.8,358.05,358.13,85727.0,358.66,359.8,358.05,358.13,85727.0
2017-09-27 11:00:00,358.06,360.4,358.0,358.14,145270.0,358.06,360.4,358.0,358.14,145270.0
2017-09-27 11:30:00,358.16,359.79,356.87,358.62,87211.0,358.16,359.79,356.87,358.62,87211.0
2017-09-27 12:00:00,358.62,360.36,358.41,360.32,44076.0,358.62,360.36,358.41,360.32,44076.0
2017-09-27 12:30:00,360.33,360.41,359.09,359.65,64817.0,360.33,360.41,359.09,359.65,64817.0
2017-09-27 13:00:00,359.65,361.12,359.64,361.12,37964.0,359.65,361.12,359.64,361.12,37964.0
2017-09-27 13:30:00,360.96,362.8,359.96,362.22,142950.0,360.96,362.8,359.96,362.22,142950.0
2017-09-27 14:00:00,361.85,363.98,361.85,363.3,238517.0,361.85,363.98,361.85,363.3,238517.0
2017-09-27 14:30:00,363.34,365.46,362.79,364.66,146758.0,363.34,365.46,362.79,364.66,146758.0
2017-09-27 15:00:00,364.77,365.5,363.98,364.8,129807.0,364.77,365.5,363.98,364.8,129807.0
2017-09-27 15:30:00,364.94,365.23,362.68,362.83,220196.0,364.94,365.23,362.68,362.83,220196.0
2017-09-28 09:30:00,359.5,361.34,357.26,357.69,110981.0,359.5,361.34,357.26,357.69,110981.0
2017-09-28 10:00:00,357.69,360.62,357.54,359.87,66425.0,357.69,360.62,357.54,359.87,66425.0
2017-09-28 10:30:00,359.91,360.68,359.14,360.0,34422.0,359.91,360.68,359.14,360.0,34422.0
2017-09-28 11:00:00,359.94,359.95,358.55,358.86,34430.0,359.94,359.95,358.55,358.86,34430.0
2017-09-28 11:30:00,358.97,359.9,358.97,359.33,28036.0,358.97,359.9,358.97,359.33,28036.0
2017-09-28 12:00:00,359.46,360.55,359.25,360.49,46174.0,359.46,360.55,359.25,360.49,46174.0
2017-09-28 12:30:00,360.26,360.96,359.51,360.49,62978.0,360.26,360.96,359.51,360.49,62978.0
2017-09-28 13:00:00,360.58,362.0,360.03,361.75,59584.0,360.58,362.0,360.03,361.75,59584.0
2017-09-28 13:30:00,361.75,362.54,361.12,361.29,78410.0,361.75,362.54,361.12,361.29,78410.0
2017-09-28 14:00:00,361.18,362.23,361.06,361.31,65311.0,361.18,362.23,361.06,361.31,65311.0
2017-09-28 14:30:00,361.35,361.66,360.6,360.76,47627.0,361.35,361.66,360.6,360.76,47627.0
2017-09-28 15:00:00,360.72,360.91,359.73,359.85,72586.0,360.72,360.91,359.73,359.85,72586.0
2017-09-28 15:30:00,359.85,361.0,359.76,360.95,174410.0,359.85,361.0,359.76,360.95,174410.0
2017-09-29 09:30:00,359.77,360.32,357.68,359.68,95626.0,359.77,360.32,357.68,359.68,95626.0
2017-09-29 10:00:00,359.54,360.12,358.94,359.95,72926.0,359.54,360.12,358.94,359.95,72926.0
2017-09-29 10:30:00,360.06,361.46,359.95,361.46,69150.0,360.06,361.46,359.95,361.46,69150.0
2017-09-29 11:00:00,361.39,363.81,361.27,363.19,97964.0,361.39,363.81,361.27,363.19,97964.0
2017-09-29 11:30:00,363.17,364.0,362.82,363.51,53768.0,363.17,364.0,362.82,363.51,53768.0
2017-09-29 12:00:00,363.5,363.99,362.85,363.56,43614.0,363.5,363.99,362.85,363.56,43614.0
2017-09-29 12:30:00,363.59,364.0,363.16,363.64,59603.0,363.59,364.0,363.16,363.64,59603.0
2017-09-29 13:00:00,363.58,364.23,363.54,363.89,50982.0,363.58,364.23,363.54,363.89,50982.0
2017-09-29 13:30:00,363.84,364.47,363.73,363.81,42661.0,363.84,364.47,363.73,363.81,42661.0
2017-09-29 14:00:00,363.94,365.01,363.91,364.39,81811.0,363.94,365.01,363.91,364.39,81811.0
2017-09-29 14:30:00,364.26,364.26,362.96,363.3,47721.0,364.26,364.26,362.96,363.3,47721.0
2017-09-29 15:00:00,363.35,364.35,362.98,364.09,49338.0,363.35,364.35,362.98,364.09,49338.0
2017-09-29 15:30:00,363.96,364.25,363.2,363.42,107972.0,363.96,364.25,363.2,363.42,107972.0
2017-10-02 09:30:00,364.52,365.94,363.2,365.17,115761.0,364.52,365.94,363.2,365.17,115761.0
2017-10-02 10:00:00,364.99,366.52,364.35,365.25,88234.0,364.99,366.52,364.35,365.25,88234.0
2017-10-02 10:30:00,365.25,365.62,363.62,363.69,66215.0,365.25,365.62,363.62,363.69,66215.0
2017-10-02 11:00:00,363.5,365.14,362.87,364.63,49684.0,363.5,365.14,362.87,364.63,49684.0
2017-10-02 11:30:00,364.3,364.57,363.42,363.78,51962.0,364.3,364.57,363.42,363.78,51962.0
2017-10-02 12:00:00,363.77,364.8,363.28,364.6,51530.0,363.77,364.8,363.28,364.6,51530.0
2017-10-02 12:30:00,364.46,364.81,363.67,364.52,39101.0,364.46,364.81,363.67,364.52,39101.0
2017-10-02 13:00:00,364.47,364.66,363.87,364.19,43168.0,364.47,364.66,363.87,364.19,43168.0
2017-10-02 13:30:00,364.32,365.11,363.86,364.94,46723.0,364.32,365.11,363.86,364.94,46723.0
2017-10-02 14:00:00,364.68,365.83,364.5,365.38,57631.0,364.68,365.83,364.5,365.38,57631.0
2017-10-02 14:30:00,365.55,365.92,363.98,364.16,66067.0,365.55,365.92,363.98,364.16,66067.0
2017-10-02 15:00:00,364.16,365.31,363.95,364.5,55746.0,364.16,365.31,363.95,364.5,55746.0
2017-10-02 15:30:00,364.5,364.99,363.62,364.09,141227.0,364.5,364.99,363.62,364.09,141227.0
2017-10-03 09:30:00,363.94,367.92,363.23,367.2,136050.0,363.94,367.92,363.23,367.2,136050.0
2017-10-03 10:00:00,367.12,367.37,365.27,365.87,55554.0,367.12,367.37,365.27,365.87,55554.0
2017-10-03 10:30:00,365.87,368.09,365.33,367.89,54889.0,365.87,368.09,365.33,367.89,54889.0
2017-10-03 11:00:00,367.51,368.89,367.48,367.81,73196.0,367.51,368.89,367.48,367.81,73196.0
2017-10-03 11:30:00,367.92,368.17,367.04,367.33,80289.0,367.92,368.17,367.04,367.33,80289.0
2017-10-03 12:00:00,367.16,368.19,367.0,367.6,62291.0,367.16,368.19,367.0,367.6,62291.0
2017-10-03 12:30:00,367.68,370.0,367.41,369.31,69647.0,367.68,370.0,367.41,369.31,69647.0
2017-10-03 13:00:00,369.23,370.0,368.54,369.45,73681.0,369.23,370.0,368.54,369.45,73681.0
2017-10-03 13:30:00,369.49,370.08,369.18,369.19,51296.0,369.49,370.08,369.18,369.19,51296.0
2017-10-03 14:00:00,369.18,370.25,368.9,369.99,42988.0,369.18,370.25,368.9,369.99,42988.0
2017-10-03 14:30:00,369.72,370.08,369.02,369.67,45871.0,369.72,370.08,369.02,369.67,45871.0
2017-10-03 15:00:00,369.44,370.09,368.79,369.89,55802.0,369.44,370.09,368.79,369.89,55802.0
2017-10-03 15:30:00,369.89,370.19,369.19,369.54,177101.0,369.89,370.19,369.19,369.54,177101.0
2017-10-04 09:30:00,368.61,371.46,367.6,369.59,81458.0,368.61,371.46,367.6,369.59,81458.0
2017-10-04 10:00:00,369.63,369.63,368.0,368.8,49473.0,369.63,369.63,368.0,368.8,49473.0
2017-10-04 10:30:00,368.97,369.64,368.45,369.54,48428.0,368.97,369.64,368.45,369.54,48428.0
2017-10-04 11:00:00,369.68,370.02,369.16,369.58,38279.0,369.68,370.02,369.16,369.58,38279.0
2017-10-04 11:30:00,369.62,369.95,369.35,369.73,52129.0,369.62,369.95,369.35,369.73,52129.0
2017-10-04 12:00:00,369.79,371.08,369.61,370.74,61379.0,369.79,371.08,369.61,370.74,61379.0
2017-10-04 12:30:00,370.48,370.76,370.13,370.45,34348.0,370.48,370.76,370.13,370.45,34348.0
2017-10-04 13:00:00,370.6,371.01,370.26,371.01,35310.0,370.6,371.01,370.26,371.01,35310.0
2017-10-04 13:30:00,371.01,371.23,369.78,370.0,44875.0,371.01,371.23,369.78,370.0,44875.0
2017-10-04 14:00:00,370.03,370.75,369.73,370.58,44060.0,370.03,370.75,369.73,370.58,44060.0
2017-10-04 14:30:00,370.58,371.64,370.32,371.35,53819.0,370.58,371.64,370.32,371.35,53819.0
2017-10-04 15:00:00,371.33,371.39,370.23,370.69,57014.0,371.33,371.39,370.23,370.69,57014.0
2017-10-04 15:30:00,370.76,371.2,370.32,371.01,96460.0,370.76,371.2,370.32,371.01,96460.0
2017-10-05 09:30:00,371.54,374.99,370.06,371.75,91089.0,371.54,374.99,370.06,371.75,91089.0
2017-10-05 10:00:00,371.76,372.2,370.72,371.11,68955.0,371.76,372.2,370.72,371.11,68955.0
2017-10-05 10:30:00,370.94,371.07,369.66,369.77,98086.0,370.94,371.07,369.66,369.77,98086.0
2017-10-05 11:00:00,369.73,371.12,369.66,371.06,71414.0,369.73,371.12,369.66,371.06,71414.0
2017-10-05 11:30:00,371.03,372.01,370.73,371.63,34777.0,371.03,372.01,370.73,371.63,34777.0
2017-10-05 12:00:00,371.64,372.17,371.33,371.82,59451.0,371.64,372.17,371.33,371.82,59451.0
2017-10-05 12:30:00,371.87,372.49,371.64,371.78,60873.0,371.87,372.49,371.64,371.78,60873.0
2017-10-05 13:00:00,371.75,373.86,371.73,373.53,57562.0,371.75,373.86,371.73,373.53,57562.0
2017-10-05 13:30:00,373.48,373.7,372.52,372.82,52456.0,373.48,373.7,372.52,372.82,52456.0
2017-10-05 14:00:00,372.94,373.0,370.54,370.7,119906.0,372.94,373.0,370.54,370.7,119906.0
2017-10-05 14:30:00,370.87,371.27,370.12,371.1,54628.0,370.87,371.27,370.12,371.1,54628.0
2017-10-05 15:00:00,371.08,371.24,370.34,370.37,68957.0,371.08,371.24,370.34,370.37,68957.0
2017-10-05 15:30:00,370.33,370.68,369.51,369.69,160841.0,370.33,370.68,369.51,369.69,160841.0
2017-10-06 09:30:00,370.42,370.85,368.01,369.01,87155.0,370.42,370.85,368.01,369.01,87155.0
2017-10-06 10:00:00,368.92,369.57,367.2,367.93,78104.0,368.92,369.57,367.2,367.93,78104.0
2017-10-06 10:30:00,367.89,368.1,366.69,367.2,59593.0,367.89,368.1,366.69,367.2,59593.0
2017-10-06 11:00:00,367.38,369.28,366.6,368.95,65368.0,367.38,369.28,366.6,368.95,65368.0
2017-10-06 11:30:00,368.62,369.45,368.02,368.68,39654.0,368.62,369.45,368.02,368.68,39654.0
2017-10-06 12:00:00,368.6,369.35,368.1,368.44,46651.0,368.6,369.35,368.1,368.44,46651.0
2017-10-06 12:30:00,368.5,369.29,368.46,368.82,42843.0,368.5,369.29,368.46,368.82,42843.0
2017-10-06 13:00:00,368.71,368.96,368.03,368.04,47406.0,368.71,368.96,368.03,368.04,47406.0
2017-10-06 13:30:00,367.99,368.64,367.34,367.92,89605.0,367.99,368.64,367.34,367.92,89605.0
2017-10-06 14:00:00,367.96,368.7,367.66,368.21,58920.0,367.96,368.7,367.66,368.21,58920.0
2017-10-06 14:30:00,368.2,368.96,367.77,368.0,83236.0,368.2,368.96,367.77,368.0,83236.0
2017-10-06 15:00:00,368.0,368.09,367.07,367.36,81397.0,368.0,368.09,367.07,367.36,81397.0
2017-10-06 15:30:00,367.42,368.18,367.18,367.35,122227.0,367.42,368.18,367.18,367.35,122227.0
2017-10-09 09:30:00,368.1,368.69,367.0,367.54,56968.0,368.1,368.69,367.0,367.54,56968.0
2017-10-09 10:00:00,367.55,368.63,367.41,367.84,37557.0,367.55,368.63,367.41,367.84,37557.0
2017-10-09 10:30:00,367.87,368.13,366.76,367.0,42367.0,367.87,368.13,366.76,367.0,42367.0
2017-10-09 11:00:00,366.8,367.66,366.55,366.67,76784.0,366.8,367.66,366.55,366.67,76784.0
2017-10-09 11:30:00,366.66,367.5,366.56,367.27,40563.0,366.66,367.5,366.56,367.27,40563.0
2017-10-09 12:00:00,367.25,367.3,366.48,366.87,58567.0,367.25,367.3,366.48,366.87,58567.0
2017-10-09 12:30:00,366.86,367.0,365.22,365.44,39467.0,366.86,367.0,365.22,365.44,39467.0
2017-10-09 13:00:00,365.27,365.48,364.64,365.0,71623.0,365.27,365.48,364.64,365.0,71623.0
2017-10-09 13:30:00,365.08,366.51,364.72,366.11,50012.0,365.08,366.51,364.72,366.11,50012.0
2017-10-09 14:00:00,365.96,366.87,365.95,366.35,42739.0,365.96,366.87,365.95,366.35,42739.0
2017-10-09 14:30:00,366.22,366.22,365.14,365.54,47652.0,366.22,366.22,365.14,365.54,47652.0
2017-10-09 15:00:00,365.59,366.08,365.34,365.69,49859.0,365.59,366.08,365.34,365.69,49859.0
2017-10-09 15:30:00,365.67,366.13,365.47,366.05,88607.0,365.67,366.13,365.47,366.05,88607.0
2017-10-10 09:30:00,365.99,368.16,365.99,366.42,65383.0,365.99,368.16,365.99,366.42,65383.0
2017-10-10 10:00:00,365.71,366.24,363.85,364.01,63969.0,365.71,366.24,363.85,364.01,63969.0
2017-10-10 10:30:00,364.01,365.18,363.56,363.56,107926.0,364.01,365.18,363.56,363.56,107926.0
2017-10-10 11:00:00,363.58,365.02,363.5,364.35,49408.0,363.58,365.02,363.5,364.35,49408.0
2017-10-10 11:30:00,364.39,364.6,363.62,364.0,60017.0,364.39,364.6,363.62,364.0,60017.0
2017-10-10 12:00:00,363.99,364.1,362.86,363.63,72073.0,363.99,364.1,362.86,363.63,72073.0
2017-10-10 12:30:00,363.6,364.28,363.48,363.6,52389.0,363.6,364.28,363.48,363.6,52389.0
2017-10-10 13:00:00,363.6,364.18,363.6,363.94,67094.0,363.6,364.18,363.6,363.94,67094.0
2017-10-10 13:30:00,363.96,364.19,363.51,364.0,41520.0,363.96,364.19,363.51,364.0,41520.0
2017-10-10 14:00:00,364.0,364.21,363.05,363.94,48563.0,364.0,364.21,363.05,363.94,48563.0
2017-10-10 14:30:00,363.94,364.13,363.57,363.85,48592.0,363.94,364.13,363.57,363.85,48592.0
2017-10-10 15:00:00,363.78,365.2,363.78,364.55,52262.0,363.78,365.2,363.78,364.55,52262.0
2017-10-10 15:30:00,364.46,365.44,364.28,364.92,82436.0,364.46,365.44,364.28,364.92,82436.0
2017-10-11 09:30:00,364.06,365.08,363.06,364.16,73127.0,364.06,365.08,363.06,364.16,73127.0
2017-10-11 10:00:00,364.08,364.44,362.57,362.57,100868.0,364.08,364.44,362.57,362.57,100868.0
2017-10-11 10:30:00,362.63,363.24,361.03,362.5,82168.0,362.63,363.24,361.03,362.5,82168.0
2017-10-11 11:00:00,362.47,363.28,362.37,363.02,67659.0,362.47,363.28,362.37,363.02,67659.0
2017-10-11 11:30:00,363.02,363.45,362.76,362.84,66646.0,363.02,363.45,362.76,362.84,66646.0
2017-10-11 12:00:00,362.96,363.5,362.61,363.5,70831.0,362.96,363.5,362.61,363.5,70831.0
2017-10-11 12:30:00,363.35,364.01,363.15,363.82,54856.0,363.35,364.01,363.15,363.82,54856.0
2017-10-11 13:00:00,363.84,364.9,363.84,364.62,55723.0,363.84,364.9,363.84,364.62,55723.0
2017-10-11 13:30:00,364.56,365.39,364.21,365.37,49858.0,364.56,365.39,364.21,365.37,49858.0
2017-10-11 14:00:00,365.13,366.19,365.0,365.84,59017.0,365.13,366.19,365.0,365.84,59017.0
2017-10-11 14:30:00,365.82,366.03,365.1,365.86,46799.0,365.82,366.03,365.1,365.86,46799.0
2017-10-11 15:00:00,365.86,366.97,365.43,365.93,69261.0,365.86,366.97,365.43,365.93,69261.0
2017-10-11 15:30:00,365.85,365.88,364.65,365.11,88185.0,365.85,365.88,364.65,365.11,88185.0
2017-10-12 09:30:00,363.0,363.0,352.51,356.7,312997.0,363.0,363.0,352.51,356.7,312997.0
2017-10-12 10:00:00,357.07,358.59,355.3,357.27,102431.0,357.07,358.59,355.3,357.27,102431.0
2017-10-12 10:30:00,357.27,358.2,357.0,357.48,141563.0,357.27,358.2,357.0,357.48,141563.0
2017-10-12 11:00:00,357.45,359.91,357.28,359.39,120701.0,357.45,359.91,357.28,359.39,120701.0
2017-10-12 11:30:00,359.62,359.67,359.05,359.35,112070.0,359.62,359.67,359.05,359.35,112070.0
2017-10-12 12:00:00,359.29,360.58,358.84,358.85,110280.0,359.29,360.58,358.84,358.85,110280.0
2017-10-12 12:30:00,358.74,360.1,358.65,359.98,121483.0,358.74,360.1,358.65,359.98,121483.0
2017-10-12 13:00:00,359.97,360.43,359.42,359.96,99704.0,359.97,360.43,359.42,359.96,99704.0
2017-10-12 13:30:00,359.89,360.21,359.35,360.1,103234.0,359.89,360.21,359.35,360.1,103234.0
2017-10-12 14:00:00,360.02,360.1,358.93,359.6,157235.0,360.02,360.1,358.93,359.6,157235.0
2017-10-12 14:30:00,359.57,360.03,358.44,358.85,147090.0,359.57,360.03,358.44,358.85,147090.0
2017-10-12 15:00:00,358.85,359.03,355.03,355.03,145508.0,358.85,359.03,355.03,355.03,145508.0
2017-10-12 15:30:00,355.04,356.88,354.87,355.76,393355.0,355.04,356.88,354.87,355.76,393355.0
2017-10-13 09:30:00,354.62,354.62,347.54,349.23,249153.0,354.62,354.62,347.54,349.23,249153.0
2017-10-13 10:00:00,349.27,351.67,349.24,350.79,162636.0,349.27,351.67,349.24,350.79,162636.0
2017-10-13 10:30:00,350.71,355.0,349.68,353.32,98356.0,350.71,355.0,349.68,353.32,98356.0
2017-10-13 11:00:00,353.4,354.97,352.61,353.93,105568.0,353.4,354.97,352.61,353.93,105568.0
2017-10-13 11:30:00,353.91,354.91,353.65,354.31,85173.0,353.91,354.91,353.65,354.31,85173.0
2017-10-13 12:00:00,354.44,354.7,353.73,354.34,113373.0,354.44,354.7,353.73,354.34,113373.0
2017-10-13 12:30:00,354.37,357.91,354.26,356.67,91357.0,354.37,357.91,354.26,356.67,91357.0
2017-10-13 13:00:00,356.42,358.91,356.42,358.81,84153.0,356.42,358.91,356.42,358.81,84153.0
2017-10-13 13:30:00,358.79,360.22,357.06,359.28,120056.0,358.79,360.22,357.06,359.28,120056.0
2017-10-13 14:00:00,359.36,359.47,357.38,358.15,108388.0,359.36,359.47,357.38,358.15,108388.0
2017-10-13 14:30:00,358.25,358.37,356.94,356.94,108446.0,358.25,358.37,356.94,356.94,108446.0
2017-10-13 15:00:00,356.94,358.34,356.52,357.8,113234.0,356.94,358.34,356.52,357.8,113234.0
2017-10-13 15:30:00,357.81,359.19,357.1,357.4,244712.0,357.81,359.19,357.1,357.4,244712.0
2017-10-16 09:30:00,358.06,361.44,357.61,359.93,98829.0,358.06,361.44,357.61,359.93,98829.0
2017-10-16 10:00:00,359.97,360.81,358.0,359.59,62839.0,359.97,360.81,358.0,359.59,62839.0
2017-10-16 10:30:00,359.62,361.14,359.58,360.93,29942.0,359.62,361.14,359.58,360.93,29942.0
2017-10-16 11:00:00,361.0,361.67,360.51,360.72,40262.0,361.0,361.67,360.51,360.72,40262.0
2017-10-16 11:30:00,360.83,361.64,360.03,361.07,36107.0,360.83,361.64,360.03,361.07,36107.0
2017-10-16 12:00:00,360.78,360.78,359.8,360.13,23980.0,360.78,360.78,359.8,360.13,23980.0
2017-10-16 12:30:00,360.23,361.18,360.1,360.54,48829.0,360.23,361.18,360.1,360.54,48829.0
2017-10-16 13:00:00,360.54,362.45,360.49,361.42,52067.0,360.54,362.45,360.49,361.42,52067.0
2017-10-16 13:30:00,361.51,361.66,360.59,360.77,46890.0,361.51,361.66,360.59,360.77,46890.0
2017-10-16 14:00:00,360.71,360.79,360.09,360.28,49914.0,360.71,360.79,360.09,360.28,49914.0
2017-10-16 14:30:00,360.1,361.19,359.86,360.82,55393.0,360.1,361.19,359.86,360.82,55393.0
2017-10-16 15:00:00,360.79,362.78,360.72,362.42,67452.0,360.79,362.78,360.72,362.42,67452.0
2017-10-16 15:30:00,362.41,362.68,361.86,362.6,114777.0,362.41,362.68,361.86,362.6,114777.0
2017-10-17 09:30:00,362.59,362.59,358.67,359.19,65781.0,362.59,362.59,358.67,359.19,65781.0
2017-10-17 10:00:00,359.41,359.76,358.76,359.44,81412.0,359.41,359.76,358.76,359.44,81412.0
2017-10-17 10:30:00,359.49,360.42,358.61,359.5,62027.0,359.49,360.42,358.61,359.5,62027.0
2017-10-17 11:00:00,359.5,360.09,359.04,359.72,62615.0,359.5,360.09,359.04,359.72,62615.0
2017-10-17 11:30:00,359.72,360.17,359.11,359.11,35802.0,359.72,360.17,359.11,359.11,35802.0
2017-10-17 12:00:00,359.25,360.32,359.16,359.96,42393.0,359.25,360.32,359.16,359.96,42393.0
2017-10-17 12:30:00,359.95,360.39,358.96,359.01,89638.0,359.95,360.39,358.96,359.01,89638.0
2017-10-17 13:00:00,359.09,359.2,357.42,357.46,60544.0,359.09,359.2,357.42,357.46,60544.0
2017-10-17 13:30:00,357.42,358.1,356.93,357.36,44674.0,357.42,358.1,356.93,357.36,44674.0
2017-10-17 14:00:00,357.45,357.88,356.79,357.79,50082.0,357.45,357.88,356.79,357.79,50082.0
2017-10-17 14:30:00,357.71,358.15,356.68,357.57,59062.0,357.71,358.15,356.68,357.57,59062.0
2017-10-17 15:00:00,357.51,358.0,356.9,357.21,66099.0,357.51,358.0,356.9,357.21,66099.0
2017-10-17 15:30:00,357.27,358.07,357.08,357.84,172771.0,357.27,358.07,357.08,357.84,172771.0
2017-10-18 09:30:00,357.04,357.5,356.22,356.5,58519.0,357.04,357.5,356.22,356.5,58519.0
2017-10-18 10:00:00,356.58,356.9,355.82,356.09,55924.0,356.58,356.9,355.82,356.09,55924.0
2017-10-18 10:30:00,356.1,356.7,355.34,355.98,49275.0,356.1,356.7,355.34,355.98,49275.0
2017-10-18 11:00:00,355.89,356.46,355.38,355.53,47050.0,355.89,356.46,355.38,355.53,47050.0
2017-10-18 11:30:00,355.63,355.97,354.99,355.32,58022.0,355.63,355.97,354.99,355.32,58022.0
2017-10-18 12:00:00,355.2,355.66,354.91,355.15,42169.0,355.2,355.66,354.91,355.15,42169.0
2017-10-18 12:30:00,355.12,355.5,354.91,355.14,67743.0,355.12,355.5,354.91,355.14,67743.0
2017-10-18 13:00:00,355.07,355.18,354.74,354.87,65557.0,355.07,355.18,354.74,354.87,65557.0
2017-10-18 13:30:00,354.77,354.95,353.99,354.05,53303.0,354.77,354.95,353.99,354.05,53303.0
2017-10-18 14:00:00,353.98,354.32,353.03,354.16,76412.0,353.98,354.32,353.03,354.16,76412.0
2017-10-18 14:30:00,354.07,354.68,353.74,354.32,66679.0,354.07,354.68,353.74,354.32,66679.0
2017-10-18 15:00:00,354.25,354.26,353.35,353.47,72622.0,354.25,354.26,353.35,353.47,72622.0
2017-10-18 15:30:00,353.48,353.49,351.49,352.17,226833.0,353.48,353.49,351.49,352.17,226833.0
2017-10-19 09:30:00,351.52,351.64,348.43,349.74,135155.0,351.52,351.64,348.43,349.74,135155.0
2017-10-19 10:00:00,349.99,350.15,349.07,349.58,149761.0,349.99,350.15,349.07,349.58,149761.0
2017-10-19 10:30:00,349.69,350.01,349.18,349.58,85511.0,349.69,350.01,349.18,349.58,85511.0
2017-10-19 11:00:00,349.61,350.24,349.07,349.07,143416.0,349.61,350.24,349.07,349.07,143416.0
2017-10-19 11:30:00,349.14,349.57,348.61,349.31,82236.0,349.14,349.57,348.61,349.31,82236.0
2017-10-19 12:00:00,349.31,349.8,348.51,349.18,71796.0,349.31,349.8,348.51,349.18,71796.0
2017-10-19 12:30:00,349.12,350.24,349.11,349.81,58858.0,349.12,350.24,349.11,349.81,58858.0
2017-10-19 13:00:00,349.75,351.51,349.71,350.84,104045.0,349.75,351.51,349.71,350.84,104045.0
2017-10-19 13:30:00,350.74,353.59,350.66,351.78,83753.0,350.74,353.59,350.66,351.78,83753.0
2017-10-19 14:00:00,351.67,352.18,350.93,351.28,108297.0,351.67,352.18,350.93,351.28,108297.0
2017-10-19 14:30:00,351.1,351.32,350.68,351.21,65500.0,351.1,351.32,350.68,351.21,65500.0
2017-10-19 15:00:00,351.2,352.43,351.0,352.23,118222.0,351.2,352.43,351.0,352.23,118222.0
2017-10-19 15:30:00,352.43,352.78,351.02,351.67,229266.0,352.43,352.78,351.02,351.67,229266.0
2017-10-20 09:30:00,353.84,355.5,352.5,353.68,122665.0,353.84,355.5,352.5,353.68,122665.0
2017-10-20 10:00:00,353.72,354.22,352.74,353.38,67164.0,353.72,354.22,352.74,353.38,67164.0
2017-10-20 10:30:00,353.38,353.91,351.64,351.64,100344.0,353.38,353.91,351.64,351.64,100344.0
2017-10-20 11:00:00,351.81,352.49,351.32,352.12,69547.0,351.81,352.49,351.32,352.12,69547.0
2017-10-20 11:30:00,352.12,352.53,351.63,351.63,77772.0,352.12,352.53,351.63,351.63,77772.0
2017-10-20 12:00:00,351.42,352.11,350.57,351.68,33724.0,351.42,352.11,350.57,351.68,33724.0
2017-10-20 12:30:00,351.67,352.24,351.66,351.78,37924.0,351.67,352.24,351.66,351.78,37924.0
2017-10-20 13:00:00,351.97,352.25,351.37,351.74,48476.0,351.97,352.25,351.37,351.74,48476.0
2017-10-20 13:30:00,351.72,351.9,351.5,351.77,35158.0,351.72,351.9,351.5,351.77,35158.0
2017-10-20 14:00:00,351.83,352.39,351.63,351.91,79797.0,351.83,352.39,351.63,351.91,79797.0
2017-10-20 14:30:00,351.81,352.14,351.21,351.62,29867.0,351.81,352.14,351.21,351.62,29867.0
2017-10-20 15:00:00,351.74,351.74,351.14,351.18,60781.0,351.74,351.74,351.14,351.18,60781.0
2017-10-20 15:30:00,351.23,351.76,350.24,350.72,150276.0,351.23,351.76,350.24,350.72,150276.0
2017-10-23 09:30:00,350.15,351.02,349.09,349.79,36359.0,350.15,351.02,349.09,349.79,36359.0
2017-10-23 10:00:00,349.68,349.8,348.96,349.05,93196.0,349.68,349.8,348.96,349.05,93196.0
2017-10-23 10:30:00,349.05,349.18,347.72,348.14,81025.0,349.05,349.18,347.72,348.14,81025.0
2017-10-23 11:00:00,348.3,348.72,347.98,348.5,71854.0,348.3,348.72,347.98,348.5,71854.0
2017-10-23 11:30:00,348.55,348.81,348.08,348.68,52679.0,348.55,348.81,348.08,348.68,52679.0
2017-10-23 12:00:00,348.72,348.8,347.46,347.46,44422.0,348.72,348.8,347.46,347.46,44422.0
2017-10-23 12:30:00,347.45,348.6,347.15,348.2,57378.0,347.45,348.6,347.15,348.2,57378.0
2017-10-23 13:00:00,348.2,348.58,347.83,348.0,56655.0,348.2,348.58,347.83,348.0,56655.0
2017-10-23 13:30:00,348.02,348.02,346.8,347.43,55091.0,348.02,348.02,346.8,347.43,55091.0
2017-10-23 14:00:00,347.52,348.03,346.8,346.98,65946.0,347.52,348.03,346.8,346.98,65946.0
2017-10-23 14:30:00,346.83,347.3,346.05,347.03,93420.0,346.83,347.3,346.05,347.03,93420.0
2017-10-23 15:00:00,346.89,347.17,345.86,346.05,69023.0,346.89,347.17,345.86,346.05,69023.0
2017-10-23 15:30:00,346.02,346.24,344.15,345.22,256902.0,346.02,346.24,344.15,345.22,256902.0
2017-10-24 09:30:00,345.0,345.23,342.1,342.52,123929.0,345.0,345.23,342.1,342.52,123929.0
2017-10-24 10:00:00,342.57,343.43,341.4,341.75,109982.0,342.57,343.43,341.4,341.75,109982.0
2017-10-24 10:30:00,341.82,341.82,339.53,340.5,254200.0,341.82,341.82,339.53,340.5,254200.0
2017-10-24 11:00:00,340.5,341.54,340.35,340.6,166227.0,340.5,341.54,340.35,340.6,166227.0
2017-10-24 11:30:00,340.75,341.22,339.7,341.0,141004.0,340.75,341.22,339.7,341.0,141004.0
2017-10-24 12:00:00,341.0,341.49,340.47,340.99,69951.0,341.0,341.49,340.47,340.99,69951.0
2017-10-24 12:30:00,340.9,341.2,340.37,340.38,70940.0,340.9,341.2,340.37,340.38,70940.0
2017-10-24 13:00:00,340.42,340.61,340.01,340.22,69931.0,340.42,340.61,340.01,340.22,69931.0
2017-10-24 13:30:00,340.14,341.06,340.08,340.81,65377.0,340.14,341.06,340.08,340.81,65377.0
2017-10-24 14:00:00,340.82,341.81,340.64,341.42,86157.0,340.82,341.81,340.64,341.42,86157.0
2017-10-24 14:30:00,341.42,341.48,340.0,340.11,101410.0,341.42,341.48,340.0,340.11,101410.0
2017-10-24 15:00:00,340.1,341.12,340.0,340.44,147599.0,340.1,341.12,340.0,340.44,147599.0
2017-10-24 15:30:00,340.44,340.86,339.83,340.41,169403.0,340.44,340.86,339.83,340.41,169403.0
2017-10-25 09:30:00,338.69,343.01,336.88,339.32,248882.0,338.69,343.01,336.88,339.32,248882.0
2017-10-25 10:00:00,339.66,340.18,337.11,337.88,204391.0,339.66,340.18,337.11,337.88,204391.0
2017-10-25 10:30:00,337.98,338.67,336.57,337.74,234480.0,337.98,338.67,336.57,337.74,234480.0
2017-10-25 11:00:00,337.86,339.31,337.17,338.43,182758.0,337.86,339.31,337.17,338.43,182758.0
2017-10-25 11:30:00,338.3,339.53,337.96,338.5,99473.0,338.3,339.53,337.96,338.5,99473.0
2017-10-25 12:00:00,338.72,339.45,337.67,338.4,105507.0,338.72,339.45,337.67,338.4,105507.0
2017-10-25 12:30:00,338.51,340.42,338.46,339.88,159578.0,338.51,340.42,338.46,339.88,159578.0
2017-10-25 13:00:00,339.88,341.08,339.58,340.53,117382.0,339.88,341.08,339.58,340.53,117382.0
2017-10-25 13:30:00,340.53,341.0,340.09,340.26,61598.0,340.53,341.0,340.09,340.26,61598.0
2017-10-25 14:00:00,340.27,341.06,340.12,340.97,103919.0,340.27,341.06,340.12,340.97,103919.0
2017-10-25 14:30:00,340.97,341.69,340.5,341.54,118136.0,340.97,341.69,340.5,341.54,118136.0
2017-10-25 15:00:00,341.58,344.09,341.5,343.93,213629.0,341.58,344.09,341.5,343.93,213629.0
2017-10-25 15:30:00,344.07,345.51,343.35,344.91,391837.0,344.07,345.51,343.35,344.91,391837.0
2017-10-26 09:30:00,321.87,328.09,316.0,327.45,1494366.0,321.87,328.09,316.0,327.45,1494366.0
2017-10-26 10:00:00,327.59,327.64,318.26,321.19,698585.0,327.59,327.64,318.26,321.19,698585.0
2017-10-26 10:30:00,321.19,325.15,320.76,324.23,637639.0,321.19,325.15,320.76,324.23,637639.0
2017-10-26 11:00:00,324.15,324.16,318.29,318.71,567731.0,324.15,324.16,318.29,318.71,567731.0
2017-10-26 11:30:00,318.64,320.3,318.09,318.39,267633.0,318.64,320.3,318.09,318.39,267633.0
2017-10-26 12:00:00,318.52,318.86,315.0,315.0,246246.0,318.52,318.86,315.0,315.0,246246.0
2017-10-26 12:30:00,315.11,316.9,313.2,316.9,379259.0,315.11,316.9,313.2,316.9,379259.0
2017-10-26 13:00:00,316.9,322.34,316.86,320.26,468094.0,316.9,322.34,316.86,320.26,468094.0
2017-10-26 13:30:00,320.26,322.07,319.67,321.64,346290.0,320.26,322.07,319.67,321.64,346290.0
2017-10-26 14:00:00,321.61,322.54,319.49,320.08,427724.0,321.61,322.54,319.49,320.08,427724.0
2017-10-26 14:30:00,319.98,320.2,317.08,317.67,521019.0,319.98,320.2,317.08,317.67,521019.0
2017-10-26 15:00:00,317.61,318.06,314.88,314.95,325723.0,317.61,318.06,314.88,314.95,325723.0
2017-10-26 15:30:00,314.94,318.4,312.41,317.76,1075072.0,314.94,318.4,312.41,317.76,1075072.0
2017-10-27 09:30:00,314.83,319.47,308.3,308.76,687636.0,314.83,319.47,308.3,308.76,687636.0
2017-10-27 10:00:00,308.61,312.12,308.44,310.99,303736.0,308.61,312.12,308.44,310.99,303736.0
2017-10-27 10:30:00,310.9,314.58,310.79,313.77,139599.0,310.9,314.58,310.79,313.77,139599.0
2017-10-27 11:00:00,313.63,320.99,313.63,320.81,233180.0,313.63,320.99,313.63,320.81,233180.0
2017-10-27 11:30:00,320.85,321.61,319.43,320.0,147242.0,320.85,321.61,319.43,320.0,147242.0
2017-10-27 12:00:00,319.8,320.1,317.14,317.53,125691.0,319.8,320.1,317.14,317.53,125691.0
2017-10-27 12:30:00,317.47,319.34,316.31,317.67,119430.0,317.47,319.34,316.31,317.67,119430.0
2017-10-27 13:00:00,317.64,320.22,317.56,319.37,100738.0,317.64,320.22,317.56,319.37,100738.0
2017-10-27 13:30:00,319.16,321.91,318.31,320.19,127602.0,319.16,321.91,318.31,320.19,127602.0
2017-10-27 14:00:00,320.27,321.41,319.01,320.22,123939.0,320.27,321.41,319.01,320.22,123939.0
2017-10-27 14:30:00,320.6,320.62,318.21,318.49,93010.0,320.6,320.62,318.21,318.49,93010.0
2017-10-27 15:00:00,318.23,321.19,317.03,319.08,185279.0,318.23,321.19,317.03,319.08,185279.0
2017-10-27 15:30:00,318.96,320.08,318.07,319.67,314797.0,318.96,320.08,318.07,319.67,314797.0
2017-10-30 09:30:00,318.47,321.6,316.76,320.67,186564.0,318.47,321.6,316.76,320.67,186564.0
2017-10-30 10:00:00,320.64,322.58,320.03,320.88,164961.0,320.64,322.58,320.03,320.88,164961.0
2017-10-30 10:30:00,320.83,322.78,320.35,322.78,183192.0,320.83,322.78,320.35,322.78,183192.0
2017-10-30 11:00:00,322.78,324.59,322.56,323.09,135525.0,322.78,324.59,322.56,323.09,135525.0
2017-10-30 11:30:00,322.9,323.25,321.81,322.16,109055.0,322.9,323.25,321.81,322.16,109055.0
2017-10-30 12:00:00,322.03,323.97,321.89,323.76,68758.0,322.03,323.97,321.89,323.76,68758.0
2017-10-30 12:30:00,323.75,326.55,323.01,325.09,150799.0,323.75,326.55,323.01,325.09,150799.0
2017-10-30 13:00:00,325.11,329.73,325.0,325.89,514366.0,325.11,329.73,325.0,325.89,514366.0
2017-10-30 13:30:00,325.72,326.1,324.0,324.0,160383.0,325.72,326.1,324.0,324.0,160383.0
2017-10-30 14:00:00,324.0,324.1,322.68,323.23,209700.0,324.0,324.1,322.68,323.23,209700.0
2017-10-30 14:30:00,323.14,323.5,322.28,322.94,127943.0,323.14,323.5,322.28,322.94,127943.0
2017-10-30 15:00:00,322.98,324.11,322.75,323.93,173977.0,322.98,324.11,322.75,323.93,173977.0
2017-10-30 15:30:00,323.91,324.66,322.54,323.88,353599.0,323.91,324.66,322.54,323.88,353599.0
2017-10-31 09:30:00,324.34,325.2,321.82,324.66,130237.0,324.34,325.2,321.82,324.66,130237.0
2017-10-31 10:00:00,324.1,325.54,323.69,324.76,185633.0,324.1,325.54,323.69,324.76,185633.0
2017-10-31 10:30:00,324.76,326.26,324.24,325.53,140942.0,324.76,326.26,324.24,325.53,140942.0
2017-10-31 11:00:00,325.48,339.42,325.29,329.87,905936.0,325.48,339.42,325.29,329.87,905936.0
2017-10-31 11:30:00,329.95,330.64,328.28,328.7,171854.0,329.95,330.64,328.28,328.7,171854.0
2017-10-31 12:00:00,328.55,329.78,326.89,329.46,102878.0,328.55,329.78,326.89,329.46,102878.0
2017-10-31 12:30:00,329.33,330.08,326.82,328.94,198787.0,329.33,330.08,326.82,328.94,198787.0
2017-10-31 13:00:00,329.12,330.28,328.27,329.54,115345.0,329.12,330.28,328.27,329.54,115345.0
2017-10-31 13:30:00,329.53,331.0,329.19,330.33,106742.0,329.53,331.0,329.19,330.33,106742.0
2017-10-31 14:00:00,330.16,331.48,330.0,330.67,127060.0,330.16,331.48,330.0,330.67,127060.0
2017-10-31 14:30:00,330.56,333.28,330.5,332.78,164692.0,330.56,333.28,330.5,332.78,164692.0
2017-10-31 15:00:00,332.78,335.0,332.11,334.05,171694.0,332.78,335.0,332.11,334.05,171694.0
2017-10-31 15:30:00,334.05,335.4,333.33,334.15,380410.0,334.05,335.4,333.33,334.15,380410.0
2017-11-01 09:30:00,335.92,340.74,335.46,339.33,289014.0,335.92,340.74,335.46,339.33,289014.0
2017-11-01 10:00:00,339.34,340.72,337.0,338.27,232310.0,339.34,340.72,337.0,338.27,232310.0
2017-11-01 10:30:00,338.14,339.1,337.39,338.72,195649.0,338.14,339.1,337.39,338.72,195649.0
2017-11-01 11:00:00,338.78,339.34,337.65,337.91,114211.0,338.78,339.34,337.65,337.91,114211.0
2017-11-01 11:30:00,337.72,339.3,337.41,337.95,114557.0,337.72,339.3,337.41,337.95,114557.0
2017-11-01 12:00:00,337.92,339.79,337.87,338.58,77827.0,337.92,339.79,337.87,338.58,77827.0
2017-11-01 12:30:00,338.58,338.81,337.75,337.98,108057.0,338.58,338.81,337.75,337.98,108057.0
2017-11-01 13:00:00,337.96,338.93,337.94,338.87,108188.0,337.96,338.93,337.94,338.87,108188.0
2017-11-01 13:30:00,338.86,339.07,337.92,338.21,106494.0,338.86,339.07,337.92,338.21,106494.0
2017-11-01 14:00:00,338.11,338.5,337.05,337.28,151773.0,338.11,338.5,337.05,337.28,151773.0
2017-11-01 14:30:00,337.2,337.96,337.12,337.92,131660.0,337.2,337.96,337.12,337.92,131660.0
2017-11-01 15:00:00,337.98,338.14,337.57,337.88,97671.0,337.98,338.14,337.57,337.88,97671.0
2017-11-01 15:30:00,337.83,339.5,337.83,338.18,196806.0,337.83,339.5,337.83,338.18,196806.0
2017-11-02 09:30:00,341.15,341.67,338.5,339.75,176846.0,341.15,341.67,338.5,339.75,176846.0
2017-11-02 10:00:00,339.75,340.52,339.15,339.46,161068.0,339.75,340.52,339.15,339.46,161068.0
2017-11-02 10:30:00,339.49,339.63,334.65,337.15,232463.0,339.49,339.63,334.65,337.15,232463.0
2017-11-02 11:00:00,337.3,338.26,335.8,336.0,193728.0,337.3,338.26,335.8,336.0,193728.0
2017-11-02 11:30:00,335.99,336.97,335.04,336.07,85926.0,335.99,336.97,335.04,336.07,85926.0
2017-11-02 12:00:00,336.44,338.09,336.15,337.96,61978.0,336.44,338.09,336.15,337.96,61978.0
2017-11-02 12:30:00,337.84,339.46,337.72,338.75,91932.0,337.84,339.46,337.72,338.75,91932.0
2017-11-02 13:00:00,338.75,339.16,336.88,337.15,101902.0,338.75,339.16,336.88,337.15,101902.0
2017-11-02 13:30:00,337.07,339.0,336.78,337.68,101364.0,337.07,339.0,336.78,337.68,101364.0
2017-11-02 14:00:00,337.82,339.53,337.69,339.02,101216.0,337.82,339.53,337.69,339.02,101216.0
2017-11-02 14:30:00,339.02,339.56,338.44,339.04,108314.0,339.02,339.56,338.44,339.04,108314.0
2017-11-02 15:00:00,339.04,339.56,338.5,338.85,102176.0,339.04,339.56,338.5,338.85,102176.0
2017-11-02 15:30:00,339.07,339.62,337.55,337.63,179225.0,339.07,339.62,337.55,337.63,179225.0
2017-11-03 09:30:00,334.59,334.6,328.0,333.0,382390.0,334.59,334.6,328.0,333.0,382390.0
2017-11-03 10:00:00,332.94,333.78,331.19,332.58,166919.0,332.94,333.78,331.19,332.58,166919.0
2017-11-03 10:30:00,332.55,337.65,332.47,336.81,105478.0,332.55,337.65,332.47,336.81,105478.0
2017-11-03 11:00:00,337.32,338.92,335.83,337.5,145661.0,337.32,338.92,335.83,337.5,145661.0
2017-11-03 11:30:00,337.97,340.29,336.55,339.2,90453.0,337.97,340.29,336.55,339.2,90453.0
2017-11-03 12:00:00,340.04,340.34,339.45,340.24,94815.0,340.04,340.34,339.45,340.24,94815.0
2017-11-03 12:30:00,340.25,340.37,338.7,339.01,106147.0,340.25,340.37,338.7,339.01,106147.0
2017-11-03 13:00:00,339.0,340.58,338.89,340.31,58993.0,339.0,340.58,338.89,340.31,58993.0
2017-11-03 13:30:00,340.31,340.31,339.33,339.45,70016.0,340.31,340.31,339.33,339.45,70016.0
2017-11-03 14:00:00,339.27,339.47,336.09,336.52,124116.0,339.27,339.47,336.09,336.52,124116.0
2017-11-03 14:30:00,336.79,337.33,334.97,335.8,136939.0,336.79,337.33,334.97,335.8,136939.0
2017-11-03 15:00:00,335.72,336.7,334.88,335.34,112781.0,335.72,336.7,334.88,335.34,112781.0
2017-11-03 15:30:00,335.39,337.09,334.87,335.44,196053.0,335.39,337.09,334.87,335.44,196053.0
2017-11-06 09:30:00,338.0,361.28,336.63,354.57,1317640.0,338.0,361.28,336.63,354.57,1317640.0
2017-11-06 10:00:00,354.52,360.96,354.06,356.29,372940.0,354.52,360.96,354.06,356.29,372940.0
2017-11-06 10:30:00,356.31,357.6,354.15,355.2,159673.0,356.31,357.6,354.15,355.2,159673.0
2017-11-06 11:00:00,355.19,355.44,352.74,353.18,175317.0,355.19,355.44,352.74,353.18,175317.0
2017-11-06 11:30:00,353.1,353.7,352.16,352.38,86061.0,353.1,353.7,352.16,352.38,86061.0
2017-11-06 12:00:00,352.24,352.51,350.53,350.96,90191.0,352.24,352.51,350.53,350.96,90191.0
2017-11-06 12:30:00,350.98,350.98,349.55,350.07,109784.0,350.98,350.98,349.55,350.07,109784.0
2017-11-06 13:00:00,350.01,350.24,347.78,348.07,102494.0,350.01,350.24,347.78,348.07,102494.0
2017-11-06 13:30:00,348.07,350.3,347.9,349.93,142690.0,348.07,350.3,347.9,349.93,142690.0
2017-11-06 14:00:00,349.92,350.31,348.67,349.53,103847.0,349.92,350.31,348.67,349.53,103847.0
2017-11-06 14:30:00,349.72,349.78,348.9,349.18,72529.0,349.72,349.78,348.9,349.18,72529.0
2017-11-06 15:00:00,349.0,349.28,347.78,348.71,167702.0,349.0,349.28,347.78,348.71,167702.0
2017-11-06 15:30:00,348.69,350.03,348.21,348.4,285495.0,348.69,350.03,348.21,348.4,285495.0
2017-11-07 09:30:00,350.04,353.99,347.96,349.61,139178.0,350.04,353.99,347.96,349.61,139178.0
2017-11-07 10:00:00,349.62,349.88,348.01,348.6,102355.0,349.62,349.88,348.01,348.6,102355.0
2017-11-07 10:30:00,348.56,348.96,346.57,347.04,112717.0,348.56,348.96,346.57,347.04,112717.0
2017-11-07 11:00:00,347.16,347.52,345.7,345.71,119822.0,347.16,347.52,345.7,345.71,119822.0
2017-11-07 11:30:00,345.82,346.8,345.01,345.67,139390.0,345.82,346.8,345.01,345.67,139390.0
2017-11-07 12:00:00,345.58,347.02,345.15,346.69,63483.0,345.58,347.02,345.15,346.69,63483.0
2017-11-07 12:30:00,346.86,347.95,346.6,347.73,52650.0,346.86,347.95,346.6,347.73,52650.0
2017-11-07 13:00:00,347.88,347.88,346.23,346.96,51854.0,347.88,347.88,346.23,346.96,51854.0
2017-11-07 13:30:00,347.05,347.42,346.33,346.7,54471.0,347.05,347.42,346.33,346.7,54471.0
2017-11-07 14:00:00,346.72,347.04,345.8,346.11,67205.0,346.72,347.04,345.8,346.11,67205.0
2017-11-07 14:30:00,346.14,346.52,344.4,344.7,88303.0,346.14,346.52,344.4,344.7,88303.0
2017-11-07 15:00:00,344.86,345.18,342.29,342.71,92467.0,344.86,345.18,342.29,342.71,92467.0
2017-11-07 15:30:00,342.67,343.44,342.3,342.95,261154.0,342.67,343.44,342.3,342.95,261154.0
2017-11-08 09:30:00,342.58,343.82,337.53,342.09,113432.0,342.58,343.82,337.53,342.09,113432.0
2017-11-08 10:00:00,342.47,343.84,340.48,340.89,43912.0,342.47,343.84,340.48,340.89,43912.0
2017-11-08 10:30:00,340.91,341.85,339.85,340.22,49594.0,340.91,341.85,339.85,340.22,49594.0
2017-11-08 11:00:00,340.22,341.39,339.72,340.32,58777.0,340.22,341.39,339.72,340.32,58777.0
2017-11-08 11:30:00,340.31,341.12,338.55,338.55,79998.0,340.31,341.12,338.55,338.55,79998.0
2017-11-08 12:00:00,338.68,339.72,335.51,337.03,130526.0,338.68,339.72,335.51,337.03,130526.0
2017-11-08 12:30:00,337.03,337.58,335.79,336.29,72763.0,337.03,337.58,335.79,336.29,72763.0
2017-11-08 13:00:00,336.64,337.72,336.03,337.61,47878.0,336.64,337.72,336.03,337.61,47878.0
2017-11-08 13:30:00,337.68,338.76,337.11,337.3,73912.0,337.68,338.76,337.11,337.3,73912.0
2017-11-08 14:00:00,337.42,337.63,336.59,336.6,45383.0,337.42,337.63,336.59,336.6,45383.0
2017-11-08 14:30:00,336.65,337.79,336.54,337.03,35268.0,336.65,337.79,336.54,337.03,35268.0
2017-11-08 15:00:00,337.07,337.51,336.14,336.79,93053.0,337.07,337.51,336.14,336.79,93053.0
2017-11-08 15:30:00,336.86,338.02,336.74,337.9,169216.0,336.86,338.02,336.74,337.9,169216.0
2017-11-09 09:30:00,335.79,336.41,333.05,335.67,159190.0,335.79,336.41,333.05,335.67,159190.0
2017-11-09 10:00:00,335.9,340.64,335.62,337.78,101974.0,335.9,340.64,335.62,337.78,101974.0
2017-11-09 10:30:00,337.41,341.13,337.4,341.07,111769.0,337.41,341.13,337.4,341.07,111769.0
2017-11-09 11:00:00,341.09,342.34,340.49,341.28,61010.0,341.09,342.34,340.49,341.28,61010.0
2017-11-09 11:30:00,341.09,341.09,336.57,336.68,65879.0,341.09,341.09,336.57,336.68,65879.0
2017-11-09 12:00:00,336.7,337.54,334.83,335.03,53693.0,336.7,337.54,334.83,335.03,53693.0
2017-11-09 12:30:00,334.42,338.81,333.82,338.05,114785.0,334.42,338.81,333.82,338.05,114785.0
2017-11-09 13:00:00,338.0,338.0,336.19,336.85,50269.0,338.0,338.0,336.19,336.85,50269.0
2017-11-09 13:30:00,336.81,338.99,336.55,338.53,63473.0,336.81,338.99,336.55,338.53,63473.0
2017-11-09 14:00:00,338.56,340.59,338.45,340.2,58082.0,338.56,340.59,338.45,340.2,58082.0
2017-11-09 14:30:00,340.2,340.56,338.38,340.0,30179.0,340.2,340.56,338.38,340.0,30179.0
2017-11-09 15:00:00,339.82,341.78,339.81,341.55,39555.0,339.82,341.78,339.81,341.55,39555.0
2017-11-09 15:30:00,341.62,341.65,340.45,341.16,127182.0,341.62,341.65,340.45,341.16,127182.0
2017-11-10 09:30:00,338.48,343.4,337.96,341.94,42155.0,338.48,343.4,337.96,341.94,42155.0
2017-11-10 10:00:00,341.56,342.39,339.53,340.47,36435.0,341.56,342.39,339.53,340.47,36435.0
2017-11-10 10:30:00,340.56,341.93,339.53,339.79,31187.0,340.56,341.93,339.53,339.79,31187.0
2017-11-10 11:00:00,339.79,340.04,338.38,339.38,34464.0,339.79,340.04,338.38,339.38,34464.0
2017-11-10 11:30:00,339.18,339.9,338.84,339.9,8756.0,339.18,339.9,338.84,339.9,8756.0
2017-11-10 12:00:00,340.05,341.0,339.06,340.24,25719.0,340.05,341.0,339.06,340.24,25719.0
2017-11-10 12:30:00,340.18,341.54,340.01,340.01,15581.0,340.18,341.54,340.01,340.01,15581.0
2017-11-10 13:00:00,340.24,340.35,339.52,340.21,6109.0,340.24,340.35,339.52,340.21,6109.0
2017-11-10 13:30:00,340.55,340.75,339.45,339.45,16948.0,340.55,340.75,339.45,339.45,16948.0
2017-11-10 14:00:00,339.56,340.38,337.93,338.56,22337.0,339.56,340.38,337.93,338.56,22337.0
2017-11-10 14:30:00,338.74,338.81,337.34,337.65,37011.0,338.74,338.81,337.34,337.65,37011.0
2017-11-10 15:00:00,337.79,338.1,337.21,337.48,43500.0,337.79,338.1,337.21,337.48,43500.0
2017-11-10 15:30:00,337.56,339.2,337.21,338.32,101895.0,337.56,339.2,337.21,338.32,101895.0
2017-11-13 09:30:00,338.37,340.91,337.06,339.79,42489.0,338.37,340.91,337.06,339.79,42489.0
2017-11-13 10:00:00,339.73,342.6,339.53,342.14,25903.0,339.73,342.6,339.53,342.14,25903.0
2017-11-13 10:30:00,341.61,342.89,341.19,342.29,52705.0,341.61,342.89,341.19,342.29,52705.0
2017-11-13 11:00:00,342.29,342.41,341.4,341.66,40453.0,342.29,342.41,341.4,341.66,40453.0
2017-11-13 11:30:00,341.5,342.05,340.0,340.17,33929.0,341.5,342.05,340.0,340.17,33929.0
2017-11-13 12:00:00,340.39,340.45,339.86,340.15,12438.0,340.39,340.45,339.86,340.15,12438.0
2017-11-13 12:30:00,340.14,340.96,340.04,340.8,19619.0,340.14,340.96,340.04,340.8,19619.0
2017-11-13 13:00:00,340.78,340.97,340.18,340.28,16556.0,340.78,340.97,340.18,340.28,16556.0
2017-11-13 13:30:00,340.44,341.74,340.28,341.42,17212.0,340.44,341.74,340.28,341.42,17212.0
2017-11-13 14:00:00,341.32,341.8,341.01,341.6,23621.0,341.32,341.8,341.01,341.6,23621.0
2017-11-13 14:30:00,341.47,342.16,341.2,342.14,15295.0,341.47,342.16,341.2,342.14,15295.0
2017-11-13 15:00:00,342.03,343.91,341.9,343.6,40702.0,342.03,343.91,341.9,343.6,40702.0
2017-11-13 15:30:00,343.52,343.91,342.61,343.65,95910.0,343.52,343.91,342.61,343.65,95910.0
2017-11-14 09:30:00,341.3,344.0,338.57,339.54,160618.0,341.3,344.0,338.57,339.54,160618.0
2017-11-14 10:00:00,339.68,339.91,336.11,337.97,103768.0,339.68,339.91,336.11,337.97,103768.0
2017-11-14 10:30:00,337.8,339.5,337.54,339.36,77855.0,337.8,339.5,337.54,339.36,77855.0
2017-11-14 11:00:00,339.35,339.53,337.55,337.58,60990.0,339.35,339.53,337.55,337.58,60990.0
2017-11-14 11:30:00,337.58,337.88,336.87,336.98,25643.0,337.58,337.88,336.87,336.98,25643.0
2017-11-14 12:00:00,336.84,337.15,335.44,335.51,25402.0,336.84,337.15,335.44,335.51,25402.0
2017-11-14 12:30:00,335.46,336.74,335.07,335.27,27472.0,335.46,336.74,335.07,335.27,27472.0
2017-11-14 13:00:00,335.28,336.3,334.89,335.96,59361.0,335.28,336.3,334.89,335.96,59361.0
2017-11-14 13:30:00,335.84,336.28,335.05,335.22,32349.0,335.84,336.28,335.05,335.22,32349.0
2017-11-14 14:00:00,335.1,335.11,334.4,334.44,40312.0,335.1,335.11,334.4,334.44,40312.0
2017-11-14 14:30:00,334.56,336.52,333.97,335.79,47673.0,334.56,336.52,333.97,335.79,47673.0
2017-11-14 15:00:00,335.71,336.7,335.33,336.7,56969.0,335.71,336.7,335.33,336.7,56969.0
2017-11-14 15:30:00,336.69,337.22,335.68,336.82,174354.0,336.69,337.22,335.68,336.82,174354.0
2017-11-15 09:30:00,337.33,337.66,330.5,331.88,127601.0,337.33,337.66,330.5,331.88,127601.0
2017-11-15 10:00:00,331.85,334.56,331.58,334.11,49312.0,331.85,334.56,331.58,334.11,49312.0
2017-11-15 10:30:00,333.98,336.39,333.6,334.86,69434.0,333.98,336.39,333.6,334.86,69434.0
2017-11-15 11:00:00,334.76,335.33,333.39,334.57,82021.0,334.76,335.33,333.39,334.57,82021.0
2017-11-15 11:30:00,334.61,335.74,333.22,334.71,52563.0,334.61,335.74,333.22,334.71,52563.0
2017-11-15 12:00:00,334.72,336.1,334.16,335.73,41266.0,334.72,336.1,334.16,335.73,41266.0
2017-11-15 12:30:00,335.85,336.99,335.36,335.96,27411.0,335.85,336.99,335.36,335.96,27411.0
2017-11-15 13:00:00,336.06,336.46,334.62,335.57,65906.0,336.06,336.46,334.62,335.57,65906.0
2017-11-15 13:30:00,335.31,335.65,333.78,335.14,67284.0,335.31,335.65,333.78,335.14,67284.0
2017-11-15 14:00:00,335.3,335.59,334.01,334.7,99730.0,335.3,335.59,334.01,334.7,99730.0
2017-11-15 14:30:00,334.68,335.0,334.11,334.5,77027.0,334.68,335.0,334.11,334.5,77027.0
2017-11-15 15:00:00,334.51,334.81,333.4,334.11,126759.0,334.51,334.81,333.4,334.11,126759.0
2017-11-15 15:30:00,334.15,334.71,333.42,334.32,199750.0,334.15,334.71,333.42,334.32,199750.0
2017-11-16 09:30:00,333.94,334.24,328.5,329.94,131729.0,333.94,334.24,328.5,329.94,131729.0
2017-11-16 10:00:00,330.02,336.63,329.38,334.55,233797.0,330.02,336.63,329.38,334.55,233797.0
2017-11-16 10:30:00,334.49,337.25,333.47,334.45,90500.0,334.49,337.25,333.47,334.45,90500.0
2017-11-16 11:00:00,334.55,337.59,334.26,337.34,122297.0,334.55,337.59,334.26,337.34,122297.0
2017-11-16 11:30:00,337.0,338.5,336.83,338.5,87940.0,337.0,338.5,336.83,338.5,87940.0
2017-11-16 12:00:00,338.45,340.52,337.5,340.42,63103.0,338.45,340.52,337.5,340.42,63103.0
2017-11-16 12:30:00,340.31,340.31,338.61,339.5,49161.0,340.31,340.31,338.61,339.5,49161.0
2017-11-16 13:00:00,339.39,340.32,339.22,340.09,36861.0,339.39,340.32,339.22,340.09,36861.0
2017-11-16 13:30:00,340.09,340.81,339.88,340.53,34998.0,340.09,340.81,339.88,340.53,34998.0
2017-11-16 14:00:00,340.32,340.78,340.05,340.29,26759.0,340.32,340.78,340.05,340.29,26759.0
2017-11-16 14:30:00,340.06,340.25,339.33,340.16,46400.0,340.06,340.25,339.33,340.16,46400.0
2017-11-16 15:00:00,340.05,340.13,339.13,339.95,68095.0,340.05,340.13,339.13,339.95,68095.0
2017-11-16 15:30:00,339.82,340.92,339.69,340.67,198651.0,339.82,340.92,339.69,340.67,198651.0
2017-11-17 09:30:00,341.61,344.77,338.95,344.33,152419.0,341.61,344.77,338.95,344.33,152419.0
2017-11-17 10:00:00,344.83,347.68,343.66,346.88,121152.0,344.83,347.68,343.66,346.88,121152.0
2017-11-17 10:30:00,346.8,349.54,346.53,347.83,105273.0,346.8,349.54,346.53,347.83,105273.0
2017-11-17 11:00:00,348.08,348.95,346.48,347.07,57771.0,348.08,348.95,346.48,347.07,57771.0
2017-11-17 11:30:00,347.11,347.11,344.88,344.88,68631.0,347.11,347.11,344.88,344.88,68631.0
2017-11-17 12:00:00,344.75,345.6,344.61,344.78,42407.0,344.75,345.6,344.61,344.78,42407.0
2017-11-17 12:30:00,344.84,345.23,343.15,343.47,65568.0,344.84,345.23,343.15,343.47,65568.0
2017-11-17 13:00:00,343.6,343.7,342.36,343.45,29746.0,343.6,343.7,342.36,343.45,29746.0
2017-11-17 13:30:00,343.61,344.07,342.84,343.06,28222.0,343.61,344.07,342.84,343.06,28222.0
2017-11-17 14:00:00,343.13,343.23,342.25,343.03,24720.0,343.13,343.23,342.25,343.03,24720.0
2017-11-17 14:30:00,343.18,343.61,342.4,343.03,23341.0,343.18,343.61,342.4,343.03,23341.0
2017-11-17 15:00:00,342.97,343.5,342.53,343.0,49867.0,342.97,343.5,342.53,343.0,49867.0
2017-11-17 15:30:00,342.87,343.0,341.37,341.54,115139.0,342.87,343.0,341.37,341.54,115139.0
2017-11-20 09:30:00,341.0,341.99,339.4,341.97,112813.0,341.0,341.99,339.4,341.97,112813.0
2017-11-20 10:00:00,342.27,344.57,341.33,344.49,124790.0,342.27,344.57,341.33,344.49,124790.0
2017-11-20 10:30:00,344.58,348.38,343.88,346.09,125169.0,344.58,348.38,343.88,346.09,125169.0
2017-11-20 11:00:00,346.12,347.56,345.65,346.46,112489.0,346.12,347.56,345.65,346.46,112489.0
2017-11-20 11:30:00,346.47,347.19,344.21,345.67,149639.0,346.47,347.19,344.21,345.67,149639.0
2017-11-20 12:00:00,345.23,346.15,343.96,344.54,64481.0,345.23,346.15,343.96,344.54,64481.0
2017-11-20 12:30:00,344.85,346.98,344.41,346.44,64188.0,344.85,346.98,344.41,346.44,64188.0
2017-11-20 13:00:00,346.74,346.87,345.03,345.7,84883.0,346.74,346.87,345.03,345.7,84883.0
2017-11-20 13:30:00,345.92,346.21,344.37,344.38,88650.0,345.92,346.21,344.37,344.38,88650.0
2017-11-20 14:00:00,344.78,345.31,344.05,344.85,105546.0,344.78,345.31,344.05,344.85,105546.0
2017-11-20 14:30:00,344.85,344.9,341.13,341.26,87465.0,344.85,344.9,341.13,341.26,87465.0
2017-11-20 15:00:00,341.23,342.03,338.7,338.75,120067.0,341.23,342.03,338.7,338.75,120067.0
2017-11-20 15:30:00,338.89,340.73,337.96,338.4,287639.0,338.89,340.73,337.96,338.4,287639.0
2017-11-21 09:30:00,339.24,343.8,337.64,341.81,103254.0,339.24,343.8,337.64,341.81,103254.0
2017-11-21 10:00:00,341.51,343.31,340.97,342.83,60528.0,341.51,343.31,340.97,342.83,60528.0
2017-11-21 10:30:00,342.79,344.85,342.3,343.41,103827.0,342.79,344.85,342.3,343.41,103827.0
2017-11-21 11:00:00,343.42,343.48,340.39,341.0,91048.0,343.42,343.48,340.39,341.0,91048.0
2017-11-21 11:30:00,341.03,341.85,340.78,341.25,46751.0,341.03,341.85,340.78,341.25,46751.0
2017-11-21 12:00:00,341.26,341.46,338.96,339.5,67387.0,341.26,341.46,338.96,339.5,67387.0
2017-11-21 12:30:00,339.5,340.53,339.44,339.63,51614.0,339.5,340.53,339.44,339.63,51614.0
2017-11-21 13:00:00,339.31,339.88,339.0,339.18,49988.0,339.31,339.88,339.0,339.18,49988.0
2017-11-21 13:30:00,339.14,339.89,338.15,338.3,106735.0,339.14,339.89,338.15,338.3,106735.0
2017-11-21 14:00:00,338.3,339.98,338.06,338.98,88722.0,338.3,339.98,338.06,338.98,88722.0
2017-11-21 14:30:00,339.14,340.02,338.65,339.81,83553.0,339.14,340.02,338.65,339.81,83553.0
2017-11-21 15:00:00,339.79,340.06,339.12,339.57,101427.0,339.79,340.06,339.12,339.57,101427.0
2017-11-21 15:30:00,339.66,340.3,337.89,338.42,233382.0,339.66,340.3,337.89,338.42,233382.0
2017-11-22 09:30:00,337.84,339.49,332.87,333.21,67468.0,337.84,339.49,332.87,333.21,67468.0
2017-11-22 10:00:00,333.21,334.98,332.44,332.93,47019.0,333.21,334.98,332.44,332.93,47019.0
2017-11-22 10:30:00,332.93,334.62,332.88,333.47,85737.0,332.93,334.62,332.88,333.47,85737.0
2017-11-22 11:00:00,333.47,334.05,332.96,333.3,41442.0,333.47,334.05,332.96,333.3,41442.0
2017-11-22 11:30:00,333.3,334.45,333.02,334.22,39057.0,333.3,334.45,333.02,334.22,39057.0
2017-11-22 12:00:00,334.33,335.09,333.34,335.09,30347.0,334.33,335.09,333.34,335.09,30347.0
2017-11-22 12:30:00,335.07,335.72,334.45,334.81,38667.0,335.07,335.72,334.45,334.81,38667.0
2017-11-22 13:00:00,335.0,335.12,333.95,334.14,42470.0,335.0,335.12,333.95,334.14,42470.0
2017-11-22 13:30:00,334.14,334.55,333.5,333.87,32669.0,334.14,334.55,333.5,333.87,32669.0
2017-11-22 14:00:00,333.92,334.05,333.42,333.42,22477.0,333.92,334.05,333.42,333.42,22477.0
2017-11-22 14:30:00,333.5,334.46,333.5,334.12,55345.0,333.5,334.46,333.5,334.12,55345.0
2017-11-22 15:00:00,334.08,334.44,333.61,334.0,48175.0,334.08,334.44,333.61,334.0,48175.0
2017-11-22 15:30:00,333.98,334.46,333.73,334.23,84360.0,333.98,334.46,333.73,334.23,84360.0
2017-11-24 09:30:00,333.64,335.44,329.35,330.61,76644.0,333.64,335.44,329.35,330.61,76644.0
2017-11-24 10:00:00,330.83,330.83,328.74,329.33,69999.0,330.83,330.83,328.74,329.33,69999.0
2017-11-24 10:30:00,329.31,329.57,327.75,327.96,84653.0,329.31,329.57,327.75,327.96,84653.0
2017-11-24 11:00:00,328.03,328.86,327.53,328.21,56523.0,328.03,328.86,327.53,328.21,56523.0
2017-11-24 11:30:00,328.21,328.29,326.96,327.13,59721.0,328.21,328.29,326.96,327.13,59721.0
2017-11-24 12:00:00,327.06,328.31,326.2,328.2,107494.0,327.06,328.31,326.2,328.2,107494.0
2017-11-24 12:30:00,328.29,329.7,327.71,328.84,118711.0,328.29,329.7,327.71,328.84,118711.0
2017-11-27 09:30:00,327.69,327.69,320.07,321.09,196318.0,327.69,327.69,320.07,321.09,196318.0
2017-11-27 10:00:00,321.14,323.04,320.48,322.91,175756.0,321.14,323.04,320.48,322.91,175756.0
2017-11-27 10:30:00,322.91,323.37,320.05,321.5,183303.0,322.91,323.37,320.05,321.5,183303.0
2017-11-27 11:00:00,321.41,321.48,319.5,319.86,102414.0,321.41,321.48,319.5,319.86,102414.0
2017-11-27 11:30:00,319.74,322.0,319.63,321.24,104616.0,319.74,322.0,319.63,321.24,104616.0
2017-11-27 12:00:00,321.25,322.5,320.86,322.34,80246.0,321.25,322.5,320.86,322.34,80246.0
2017-11-27 12:30:00,322.31,322.5,321.88,321.97,79898.0,322.31,322.5,321.88,321.97,79898.0
2017-11-27 13:00:00,322.04,322.25,321.07,321.23,89468.0,322.04,322.25,321.07,321.23,89468.0
2017-11-27 13:30:00,321.36,321.91,321.05,321.57,82239.0,321.36,321.91,321.05,321.57,82239.0
2017-11-27 14:00:00,321.64,322.0,320.91,321.88,81543.0,321.64,322.0,320.91,321.88,81543.0
2017-11-27 14:30:00,321.81,322.13,321.44,321.75,86769.0,321.81,322.13,321.44,321.75,86769.0
2017-11-27 15:00:00,321.82,321.98,321.06,321.7,69915.0,321.82,321.98,321.06,321.7,69915.0
2017-11-27 15:30:00,321.69,322.14,321.46,321.65,210780.0,321.69,322.14,321.46,321.65,210780.0
2017-11-28 09:30:00,321.95,323.23,317.93,318.47,181042.0,321.95,323.23,317.93,318.47,181042.0
2017-11-28 10:00:00,318.48,319.59,318.02,319.36,230491.0,318.48,319.59,318.02,319.36,230491.0
2017-11-28 10:30:00,319.42,321.18,319.38,321.0,125210.0,319.42,321.18,319.38,321.0,125210.0
2017-11-28 11:00:00,320.97,322.33,320.84,322.1,100017.0,320.97,322.33,320.84,322.1,100017.0
2017-11-28 11:30:00,322.04,322.62,321.68,322.53,150364.0,322.04,322.62,321.68,322.53,150364.0
2017-11-28 12:00:00,322.5,323.4,322.18,322.87,132902.0,322.5,323.4,322.18,322.87,132902.0
2017-11-28 12:30:00,322.85,323.59,322.83,322.96,82974.0,322.85,323.59,322.83,322.96,82974.0
2017-11-28 13:00:00,323.1,323.54,322.56,322.97,134932.0,323.1,323.54,322.56,322.97,134932.0
2017-11-28 13:30:00,322.9,323.5,322.56,322.96,104643.0,322.9,323.5,322.56,322.96,104643.0
2017-11-28 14:00:00,323.04,324.9,322.81,324.35,189014.0,323.04,324.9,322.81,324.35,189014.0
2017-11-28 14:30:00,324.35,326.46,324.35,326.35,83570.0,324.35,326.46,324.35,326.35,83570.0
2017-11-28 15:00:00,326.38,327.97,325.85,325.99,131653.0,326.38,327.97,325.85,325.99,131653.0
2017-11-28 15:30:00,326.09,326.42,324.71,325.9,319777.0,326.09,326.42,324.71,325.9,319777.0
2017-11-29 09:30:00,326.6,327.96,324.19,325.98,176597.0,326.6,327.96,324.19,325.98,176597.0
2017-11-29 10:00:00,325.95,328.83,325.44,328.36,250412.0,325.95,328.83,325.44,328.36,250412.0
2017-11-29 10:30:00,328.32,328.75,326.99,328.2,152557.0,328.32,328.75,326.99,328.2,152557.0
2017-11-29 11:00:00,328.08,330.0,327.25,329.36,86589.0,328.08,330.0,327.25,329.36,86589.0
2017-11-29 11:30:00,329.56,331.09,329.13,330.84,135203.0,329.56,331.09,329.13,330.84,135203.0
2017-11-29 12:00:00,331.0,332.02,330.48,331.41,152401.0,331.0,332.02,330.48,331.41,152401.0
2017-11-29 12:30:00,331.47,331.61,329.7,331.23,87278.0,331.47,331.61,329.7,331.23,87278.0
2017-11-29 13:00:00,331.2,331.25,330.53,331.1,121978.0,331.2,331.25,330.53,331.1,121978.0
2017-11-29 13:30:00,331.05,331.21,330.18,330.67,125907.0,331.05,331.21,330.18,330.67,125907.0
2017-11-29 14:00:00,330.87,331.33,330.31,331.02,74357.0,330.87,331.33,330.31,331.02,74357.0
2017-11-29 14:30:00,331.08,331.18,330.73,330.82,157081.0,331.08,331.18,330.73,330.82,157081.0
2017-11-29 15:00:00,330.81,330.99,328.59,329.88,89866.0,330.81,330.99,328.59,329.88,89866.0
2017-11-29 15:30:00,329.96,331.97,329.82,331.68,265813.0,329.96,331.97,329.82,331.68,265813.0
2017-11-30 09:30:00,328.35,330.91,322.65,322.65,244096.0,328.35,330.91,322.65,322.65,244096.0
2017-11-30 10:00:00,322.65,322.71,320.99,321.58,209829.0,322.65,322.71,320.99,321.58,209829.0
2017-11-30 10:30:00,321.14,323.23,321.14,322.47,206131.0,321.14,323.23,321.14,322.47,206131.0
2017-11-30 11:00:00,322.56,323.92,321.66,323.2,376558.0,322.56,323.92,321.66,323.2,376558.0
2017-11-30 11:30:00,323.08,323.5,322.42,323.05,95112.0,323.08,323.5,322.42,323.05,95112.0
2017-11-30 12:00:00,322.91,324.53,322.67,324.13,65207.0,322.91,324.53,322.67,324.13,65207.0
2017-11-30 12:30:00,324.06,326.1,323.79,326.1,62211.0,324.06,326.1,323.79,326.1,62211.0
2017-11-30 13:00:00,325.94,328.35,325.92,328.07,69572.0,325.94,328.35,325.92,328.07,69572.0
2017-11-30 13:30:00,328.07,328.13,326.64,326.64,58589.0,328.07,328.13,326.64,326.64,58589.0
2017-11-30 14:00:00,326.75,327.58,326.56,327.43,34958.0,326.75,327.58,326.56,327.43,34958.0
2017-11-30 14:30:00,327.36,327.57,327.01,327.35,40217.0,327.36,327.57,327.01,327.35,40217.0
2017-11-30 15:00:00,327.22,327.22,325.79,326.48,46431.0,327.22,327.22,325.79,326.48,46431.0
2017-11-30 15:30:00,326.57,327.47,325.84,326.31,200884.0,326.57,327.47,325.84,326.31,200884.0
2017-12-01 09:30:00,321.94,332.0,321.94,331.59,141711.0,321.94,332.0,321.94,331.59,141711.0
2017-12-01 10:00:00,331.6,334.29,330.57,332.62,131038.0,331.6,334.29,330.57,332.62,131038.0
2017-12-01 10:30:00,332.39,335.69,331.75,334.58,131596.0,332.39,335.69,331.75,334.58,131596.0
2017-12-01 11:00:00,334.27,335.78,331.25,331.54,133710.0,334.27,335.78,331.25,331.54,133710.0
2017-12-01 11:30:00,331.57,334.1,329.63,333.63,141917.0,331.57,334.1,329.63,333.63,141917.0
2017-12-01 12:00:00,333.38,335.95,333.35,335.82,76183.0,333.38,335.95,333.35,335.82,76183.0
2017-12-01 12:30:00,335.94,337.31,334.94,337.31,77762.0,335.94,337.31,334.94,337.31,77762.0
2017-12-01 13:00:00,337.28,338.76,336.75,338.6,108710.0,337.28,338.76,336.75,338.6,108710.0
2017-12-01 13:30:00,338.62,340.26,337.65,338.83,101144.0,338.62,340.26,337.65,338.83,101144.0
2017-12-01 14:00:00,338.72,339.01,336.96,338.62,95938.0,338.72,339.01,336.96,338.62,95938.0
2017-12-01 14:30:00,338.8,339.62,337.6,339.06,78100.0,338.8,339.62,337.6,339.06,78100.0
2017-12-01 15:00:00,338.38,339.58,338.04,338.23,68129.0,338.38,339.58,338.04,338.23,68129.0
2017-12-01 15:30:00,338.51,340.55,336.09,336.14,298828.0,338.51,340.55,336.09,336.14,298828.0
2017-12-04 09:30:00,330.2,347.48,329.19,338.46,208573.0,330.2,347.48,329.19,338.46,208573.0
2017-12-04 10:00:00,338.46,340.67,336.71,338.91,151702.0,338.46,340.67,336.71,338.91,151702.0
2017-12-04 10:30:00,339.18,339.36,337.23,337.98,142454.0,339.18,339.36,337.23,337.98,142454.0
2017-12-04 11:00:00,337.6,338.23,335.75,336.74,149641.0,337.6,338.23,335.75,336.74,149641.0
2017-12-04 11:30:00,336.74,337.65,334.36,334.54,140470.0,336.74,337.65,334.36,334.54,140470.0
2017-12-04 12:00:00,334.68,335.67,334.18,334.65,123181.0,334.68,335.67,334.18,334.65,123181.0
2017-12-04 12:30:00,334.58,338.3,333.11,337.66,153628.0,334.58,338.3,333.11,337.66,153628.0
2017-12-04 13:00:00,337.74,338.0,336.35,336.87,162923.0,337.74,338.0,336.35,336.87,162923.0
2017-12-04 13:30:00,336.87,337.25,336.65,337.03,164647.0,336.87,337.25,336.65,337.03,164647.0
2017-12-04 14:00:00,336.99,337.14,335.1,335.41,120771.0,336.99,337.14,335.1,335.41,120771.0
2017-12-04 14:30:00,335.41,336.99,334.89,336.21,170174.0,335.41,336.99,334.89,336.21,170174.0
2017-12-04 15:00:00,336.15,336.15,334.3,334.96,153579.0,336.15,336.15,334.3,334.96,153579.0
2017-12-04 15:30:00,334.94,335.72,333.35,334.11,260580.0,334.94,335.72,333.35,334.11,260580.0
2017-12-05 09:30:00,333.27,337.37,330.46,335.53,101795.0,333.27,337.37,330.46,335.53,101795.0
2017-12-05 10:00:00,334.96,338.92,334.41,338.61,101894.0,334.96,338.92,334.41,338.61,101894.0
2017-12-05 10:30:00,338.37,338.68,333.96,334.73,97935.0,338.37,338.68,333.96,334.73,97935.0
2017-12-05 11:00:00,334.77,335.89,334.53,334.83,89000.0,334.77,335.89,334.53,334.83,89000.0
2017-12-05 11:30:00,334.86,336.79,334.83,336.27,49448.0,334.86,336.79,334.83,336.27,49448.0
2017-12-05 12:00:00,336.27,336.65,335.65,335.79,52135.0,336.27,336.65,335.65,335.79,52135.0
2017-12-05 12:30:00,335.74,336.7,335.3,335.31,55390.0,335.74,336.7,335.3,335.31,55390.0
2017-12-05 13:00:00,335.5,335.96,334.07,334.55,49450.0,335.5,335.96,334.07,334.55,49450.0
2017-12-05 13:30:00,334.38,334.48,333.7,334.06,39920.0,334.38,334.48,333.7,334.06,39920.0
2017-12-05 14:00:00,334.03,334.35,332.82,333.7,62156.0,334.03,334.35,332.82,333.7,62156.0
2017-12-05 14:30:00,333.54,333.94,331.91,331.91,78725.0,333.54,333.94,331.91,331.91,78725.0
2017-12-05 15:00:00,332.12,332.69,332.0,332.32,55595.0,332.12,332.69,332.0,332.32,55595.0
2017-12-05 15:30:00,332.32,332.35,330.65,330.95,109096.0,332.32,332.35,330.65,330.95,109096.0
2017-12-06 09:30:00,330.96,334.67,327.75,328.4,46591.0,330.96,334.67,327.75,328.4,46591.0
2017-12-06 10:00:00,328.48,330.25,327.82,328.15,124148.0,328.48,330.25,327.82,328.15,124148.0
2017-12-06 10:30:00,328.3,329.17,327.44,327.85,97332.0,328.3,329.17,327.44,327.85,97332.0
2017-12-06 11:00:00,327.85,328.73,326.71,326.91,27754.0,327.85,328.73,326.71,326.91,27754.0
2017-12-06 11:30:00,327.02,327.02,323.45,323.83,124402.0,327.02,327.02,323.45,323.83,124402.0
2017-12-06 12:00:00,323.81,324.14,322.82,323.05,83761.0,323.81,324.14,322.82,323.05,83761.0
2017-12-06 12:30:00,322.95,323.97,322.32,322.32,53566.0,322.95,323.97,322.32,322.32,53566.0
2017-12-06 13:00:00,322.32,322.88,321.79,322.6,87836.0,322.32,322.88,321.79,322.6,87836.0
2017-12-06 13:30:00,322.65,322.83,321.78,322.12,56269.0,322.65,322.83,321.78,322.12,56269.0
2017-12-06 14:00:00,322.13,322.8,321.35,322.37,62429.0,322.13,322.8,321.35,322.37,62429.0
2017-12-06 14:30:00,322.31,322.55,321.93,322.17,52220.0,322.31,322.55,321.93,322.17,52220.0
2017-12-06 15:00:00,322.17,323.34,322.17,323.03,109018.0,322.17,323.34,322.17,323.03,109018.0
2017-12-06 15:30:00,322.93,323.84,321.77,322.75,251138.0,322.93,323.84,321.77,322.75,251138.0
2017-12-07 09:30:00,322.0,325.71,320.65,325.31,170124.0,322.0,325.71,320.65,325.31,170124.0
2017-12-07 10:00:00,325.48,328.47,324.49,328.13,136799.0,325.48,328.47,324.49,328.13,136799.0
2017-12-07 10:30:00,328.18,330.44,328.12,329.78,132558.0,328.18,330.44,328.12,329.78,132558.0
2017-12-07 11:00:00,329.87,330.01,326.55,327.23,166791.0,329.87,330.01,326.55,327.23,166791.0
2017-12-07 11:30:00,327.34,327.54,324.95,325.5,66140.0,327.34,327.54,324.95,325.5,66140.0
2017-12-07 12:00:00,325.27,327.25,325.25,325.86,65920.0,325.27,327.25,325.25,325.86,65920.0
2017-12-07 12:30:00,326.17,326.65,325.28,326.41,54489.0,326.17,326.65,325.28,326.41,54489.0
2017-12-07 13:00:00,326.41,327.58,325.72,327.44,165411.0,326.41,327.58,325.72,327.44,165411.0
2017-12-07 13:30:00,327.36,327.39,324.87,324.9,48246.0,327.36,327.39,324.87,324.9,48246.0
2017-12-07 14:00:00,324.98,325.97,324.66,324.94,71166.0,324.98,325.97,324.66,324.94,71166.0
2017-12-07 14:30:00,325.11,325.46,323.43,324.31,73431.0,325.11,325.46,323.43,324.31,73431.0
2017-12-07 15:00:00,324.19,324.87,323.75,324.47,108870.0,324.19,324.87,323.75,324.47,108870.0
2017-12-07 15:30:00,324.45,325.56,323.59,325.49,334364.0,324.45,325.56,323.59,325.49,334364.0
2017-12-08 09:30:00,327.82,329.46,323.56,326.3,139997.0,327.82,329.46,323.56,326.3,139997.0
2017-12-08 10:00:00,326.27,327.02,324.14,324.14,313809.0,326.27,327.02,324.14,324.14,313809.0
2017-12-08 10:30:00,324.41,325.21,323.54,324.0,185975.0,324.41,325.21,323.54,324.0,185975.0
2017-12-08 11:00:00,324.38,324.42,321.28,321.68,109466.0,324.38,324.42,321.28,321.68,109466.0
2017-12-08 11:30:00,321.68,322.7,320.7,322.27,80057.0,321.68,322.7,320.7,322.27,80057.0
2017-12-08 12:00:00,322.29,324.58,321.97,323.29,42693.0,322.29,324.58,321.97,323.29,42693.0
2017-12-08 12:30:00,323.25,324.14,323.18,323.8,57351.0,323.25,324.14,323.18,323.8,57351.0
2017-12-08 13:00:00,323.8,325.01,323.64,324.77,225175.0,323.8,325.01,323.64,324.77,225175.0
2017-12-08 13:30:00,324.78,325.44,324.36,324.77,44321.0,324.78,325.44,324.36,324.77,44321.0
2017-12-08 14:00:00,324.63,325.0,324.0,324.35,42819.0,324.63,325.0,324.0,324.35,42819.0
2017-12-08 14:30:00,324.24,324.63,324.03,324.23,36153.0,324.24,324.63,324.03,324.23,36153.0
2017-12-08 15:00:00,324.13,324.4,323.3,324.36,58878.0,324.13,324.4,323.3,324.36,58878.0
2017-12-08 15:30:00,324.36,324.75,323.89,324.67,271003.0,324.36,324.75,323.89,324.67,271003.0
2017-12-11 09:30:00,326.65,332.0,323.84,325.91,71780.0,326.65,332.0,323.84,325.91,71780.0
2017-12-11 10:00:00,325.81,328.29,325.13,326.99,119248.0,325.81,328.29,325.13,326.99,119248.0
2017-12-11 10:30:00,327.0,329.27,326.68,328.48,109927.0,327.0,329.27,326.68,328.48,109927.0
2017-12-11 11:00:00,328.52,330.64,328.47,329.44,137180.0,328.52,330.64,328.47,329.44,137180.0
2017-12-11 11:30:00,329.37,330.49,328.97,330.23,180027.0,329.37,330.49,328.97,330.23,180027.0
2017-12-11 12:00:00,330.23,332.21,330.0,331.97,52025.0,330.23,332.21,330.0,331.97,52025.0
2017-12-11 12:30:00,332.23,332.79,331.28,331.92,118888.0,332.23,332.79,331.28,331.92,118888.0
2017-12-11 13:00:00,331.97,332.52,331.08,331.27,140506.0,331.97,332.52,331.08,331.27,140506.0
2017-12-11 13:30:00,331.3,332.99,331.2,332.42,46416.0,331.3,332.99,331.2,332.42,46416.0
2017-12-11 14:00:00,332.38,332.55,331.53,331.53,55970.0,332.38,332.55,331.53,331.53,55970.0
2017-12-11 14:30:00,331.52,331.96,330.74,331.16,102575.0,331.52,331.96,330.74,331.16,102575.0
2017-12-11 15:00:00,331.08,331.37,330.56,331.09,93103.0,331.08,331.37,330.56,331.09,93103.0
2017-12-11 15:30:00,331.14,331.58,330.85,331.49,204207.0,331.14,331.58,330.85,331.49,204207.0
2017-12-12 09:30:00,332.07,332.99,329.24,331.54,63436.0,332.07,332.99,329.24,331.54,63436.0
2017-12-12 10:00:00,331.51,331.63,328.83,328.87,52109.0,331.51,331.63,328.83,328.87,52109.0
2017-12-12 10:30:00,329.02,329.79,328.54,329.06,65396.0,329.02,329.79,328.54,329.06,65396.0
2017-12-12 11:00:00,329.06,329.37,327.21,328.0,164704.0,329.06,329.37,327.21,328.0,164704.0
2017-12-12 11:30:00,327.89,328.51,326.92,328.07,96025.0,327.89,328.51,326.92,328.07,96025.0
2017-12-12 12:00:00,328.03,328.21,327.38,327.76,62174.0,328.03,328.21,327.38,327.76,62174.0
2017-12-12 12:30:00,327.87,328.32,327.61,328.19,55902.0,327.87,328.32,327.61,328.19,55902.0
2017-12-12 13:00:00,328.14,328.36,327.91,328.03,81501.0,328.14,328.36,327.91,328.03,81501.0
2017-12-12 13:30:00,328.04,328.05,326.83,327.12,29305.0,328.04,328.05,326.83,327.12,29305.0
2017-12-12 14:00:00,327.1,327.24,326.6,327.23,75420.0,327.1,327.24,326.6,327.23,75420.0
2017-12-12 14:30:00,327.23,329.63,327.05,329.36,174897.0,327.23,329.63,327.05,329.36,174897.0
2017-12-12 15:00:00,329.36,330.36,329.04,329.91,105404.0,329.36,330.36,329.04,329.91,105404.0
2017-12-12 15:30:00,329.84,330.61,328.74,329.99,376444.0,329.84,330.61,328.74,329.99,376444.0
2017-12-13 09:30:00,331.35,334.15,327.84,330.32,102927.0,331.35,334.15,327.84,330.32,102927.0
2017-12-13 10:00:00,330.78,330.79,323.77,323.77,186230.0,330.78,330.79,323.77,323.77,186230.0
2017-12-13 10:30:00,323.77,327.55,323.77,326.9,184739.0,323.77,327.55,323.77,326.9,184739.0
2017-12-13 11:00:00,326.82,328.78,326.52,327.97,120741.0,326.82,328.78,326.52,327.97,120741.0
2017-12-13 11:30:00,328.0,328.18,327.22,327.53,54059.0,328.0,328.18,327.22,327.53,54059.0
2017-12-13 12:00:00,327.64,328.51,327.16,328.34,52812.0,327.64,328.51,327.16,328.34,52812.0
2017-12-13 12:30:00,328.48,329.3,327.87,328.96,62716.0,328.48,329.3,327.87,328.96,62716.0
2017-12-13 13:00:00,328.92,330.22,328.81,330.22,74171.0,328.92,330.22,328.81,330.22,74171.0
2017-12-13 13:30:00,330.2,330.48,329.23,329.53,33656.0,330.2,330.48,329.23,329.53,33656.0
2017-12-13 14:00:00,329.54,330.21,327.58,327.69,62904.0,329.54,330.21,327.58,327.69,62904.0
2017-12-13 14:30:00,327.66,328.7,327.31,328.1,59613.0,327.66,328.7,327.31,328.1,59613.0
2017-12-13 15:00:00,327.91,327.94,326.47,327.24,107920.0,327.91,327.94,326.47,327.24,107920.0
2017-12-13 15:30:00,327.18,329.21,327.1,328.92,212958.0,327.18,329.21,327.1,328.92,212958.0
2017-12-14 09:30:00,328.56,330.07,325.0,325.64,50415.0,328.56,330.07,325.0,325.64,50415.0
2017-12-14 10:00:00,325.87,326.37,323.39,325.58,58524.0,325.87,326.37,323.39,325.58,58524.0
2017-12-14 10:30:00,325.65,328.18,325.21,327.58,41566.0,325.65,328.18,325.21,327.58,41566.0
2017-12-14 11:00:00,328.07,328.41,325.81,325.82,54446.0,328.07,328.41,325.81,325.82,54446.0
2017-12-14 11:30:00,325.81,326.72,324.65,325.1,51713.0,325.81,326.72,324.65,325.1,51713.0
2017-12-14 12:00:00,325.22,326.56,325.11,325.61,52290.0,325.22,326.56,325.11,325.61,52290.0
2017-12-14 12:30:00,325.43,326.06,324.12,325.13,116558.0,325.43,326.06,324.12,325.13,116558.0
2017-12-14 13:00:00,325.35,325.74,323.9,325.63,84665.0,325.35,325.74,323.9,325.63,84665.0
2017-12-14 13:30:00,325.65,330.51,325.65,328.06,104203.0,325.65,330.51,325.65,328.06,104203.0
2017-12-14 14:00:00,327.73,330.47,327.39,330.06,123200.0,327.73,330.47,327.39,330.06,123200.0
2017-12-14 14:30:00,330.07,330.92,329.21,330.08,85562.0,330.07,330.92,329.21,330.08,85562.0
2017-12-14 15:00:00,330.07,330.12,329.3,329.55,43588.0,330.07,330.12,329.3,329.55,43588.0
2017-12-14 15:30:00,329.55,329.74,328.17,328.76,120790.0,329.55,329.74,328.17,328.76,120790.0
2017-12-15 09:30:00,331.51,331.98,324.5,327.02,367353.0,331.51,331.98,324.5,327.02,367353.0
2017-12-15 10:00:00,327.02,327.02,322.58,322.79,110451.0,327.02,327.02,322.58,322.79,110451.0
2017-12-15 10:30:00,322.64,324.21,322.64,324.08,76292.0,322.64,324.21,322.64,324.08,76292.0
2017-12-15 11:00:00,324.08,324.25,321.67,322.08,98397.0,324.08,324.25,321.67,322.08,98397.0
2017-12-15 11:30:00,322.09,323.38,322.08,322.45,53908.0,322.09,323.38,322.08,322.45,53908.0
2017-12-15 12:00:00,322.5,323.2,322.32,323.02,29447.0,322.5,323.2,322.32,323.02,29447.0
2017-12-15 12:30:00,323.07,323.35,322.52,323.0,77095.0,323.07,323.35,322.52,323.0,77095.0
2017-12-15 13:00:00,323.04,323.21,322.44,322.76,70409.0,323.04,323.21,322.44,322.76,70409.0
2017-12-15 13:30:00,322.67,323.38,322.3,323.05,63318.0,322.67,323.38,322.3,323.05,63318.0
2017-12-15 14:00:00,323.04,323.26,322.59,322.67,102149.0,323.04,323.26,322.59,322.67,102149.0
2017-12-15 14:30:00,322.75,323.08,322.27,322.75,27536.0,322.75,323.08,322.27,322.75,27536.0
2017-12-15 15:00:00,322.75,323.12,321.31,321.72,87964.0,322.75,323.12,321.31,321.72,87964.0
2017-12-15 15:30:00,321.72,323.25,321.65,322.04,270187.0,321.72,323.25,321.65,322.04,270187.0
2017-12-18 09:30:00,324.47,325.89,321.55,323.21,63578.0,324.47,325.89,321.55,323.21,63578.0
2017-12-18 10:00:00,323.53,323.66,322.22,323.51,87530.0,323.53,323.66,322.22,323.51,87530.0
2017-12-18 10:30:00,323.44,324.6,323.26,324.24,288954.0,323.44,324.6,323.26,324.24,288954.0
2017-12-18 11:00:00,324.17,324.58,322.7,323.44,252945.0,324.17,324.58,322.7,323.44,252945.0
2017-12-18 11:30:00,323.44,326.99,323.38,325.68,95590.0,323.44,326.99,323.38,325.68,95590.0
2017-12-18 12:00:00,325.83,326.99,325.67,326.16,87181.0,325.83,326.99,325.67,326.16,87181.0
2017-12-18 12:30:00,326.24,326.51,325.68,325.98,40345.0,326.24,326.51,325.68,325.98,40345.0
2017-12-18 13:00:00,325.95,326.3,325.67,326.19,24837.0,325.95,326.3,325.67,326.19,24837.0
2017-12-18 13:30:00,326.19,326.28,324.78,324.83,50667.0,326.19,326.28,324.78,324.83,50667.0
2017-12-18 14:00:00,324.96,325.36,324.78,324.97,42851.0,324.96,325.36,324.78,324.97,42851.0
2017-12-18 14:30:00,324.88,325.21,324.33,324.92,62847.0,324.88,325.21,324.33,324.92,62847.0
2017-12-18 15:00:00,324.93,324.98,323.41,323.62,39685.0,324.93,324.98,323.41,323.62,39685.0
2017-12-18 15:30:00,323.63,324.1,322.93,323.4,178064.0,323.63,324.1,322.93,323.4,178064.0
2017-12-19 09:30:00,322.65,324.34,319.57,320.06,102066.0,322.65,324.34,319.57,320.06,102066.0
2017-12-19 10:00:00,319.56,321.07,318.78,319.66,88427.0,319.56,321.07,318.78,319.66,88427.0
2017-12-19 10:30:00,319.71,319.87,318.6,318.84,83662.0,319.71,319.87,318.6,318.84,83662.0
2017-12-19 11:00:00,318.93,319.18,317.73,318.68,90797.0,318.93,319.18,317.73,318.68,90797.0
2017-12-19 11:30:00,318.81,319.67,318.41,318.83,52159.0,318.81,319.67,318.41,318.83,52159.0
2017-12-19 12:00:00,318.65,318.79,317.71,317.81,31479.0,318.65,318.79,317.71,317.81,31479.0
2017-12-19 12:30:00,317.71,318.26,317.39,317.88,31965.0,317.71,318.26,317.39,317.88,31965.0
2017-12-19 13:00:00,317.9,317.94,317.4,317.43,63323.0,317.9,317.94,317.4,317.43,63323.0
2017-12-19 13:30:00,317.45,318.0,317.31,317.34,79584.0,317.45,318.0,317.31,317.34,79584.0
2017-12-19 14:00:00,317.34,318.26,317.27,317.42,139678.0,317.34,318.26,317.27,317.42,139678.0
2017-12-19 14:30:00,317.4,317.52,316.43,317.27,127951.0,317.4,317.52,316.43,317.27,127951.0
2017-12-19 15:00:00,317.24,317.53,317.05,317.22,105269.0,317.24,317.53,317.05,317.22,105269.0
2017-12-19 15:30:00,317.33,318.01,316.84,316.96,159958.0,317.33,318.01,316.84,316.96,159958.0
2017-12-20 09:30:00,317.06,317.06,312.78,313.86,103538.0,317.06,317.06,312.78,313.86,103538.0
2017-12-20 10:00:00,313.93,314.45,313.28,313.98,122432.0,313.93,314.45,313.28,313.98,122432.0
2017-12-20 10:30:00,314.0,314.65,313.67,314.19,113818.0,314.0,314.65,313.67,314.19,113818.0
2017-12-20 11:00:00,314.32,314.93,313.17,313.78,79336.0,314.32,314.93,313.17,313.78,79336.0
2017-12-20 11:30:00,313.51,314.46,313.37,314.2,60169.0,313.51,314.46,313.37,314.2,60169.0
2017-12-20 12:00:00,314.2,314.2,312.53,313.16,87260.0,314.2,314.2,312.53,313.16,87260.0
2017-12-20 12:30:00,313.13,313.99,312.77,313.57,52693.0,313.13,313.99,312.77,313.57,52693.0
2017-12-20 13:00:00,313.77,315.11,313.5,315.0,105843.0,313.77,315.11,313.5,315.0,105843.0
2017-12-20 13:30:00,314.99,316.0,314.87,315.71,61230.0,314.99,316.0,314.87,315.71,61230.0
2017-12-20 14:00:00,315.5,315.99,315.13,315.36,126168.0,315.5,315.99,315.13,315.36,126168.0
2017-12-20 14:30:00,315.36,317.05,315.36,315.88,89939.0,315.36,317.05,315.36,315.88,89939.0
2017-12-20 15:00:00,315.89,316.54,315.47,316.42,65584.0,315.89,316.54,315.47,316.42,65584.0
2017-12-20 15:30:00,316.43,317.28,315.95,316.38,159928.0,316.43,317.28,315.95,316.38,159928.0
2017-12-21 09:30:00,317.86,320.43,316.78,320.21,112657.0,317.86,320.43,316.78,320.21,112657.0
2017-12-21 10:00:00,320.13,324.8,320.13,324.22,79749.0,320.13,324.8,320.13,324.22,79749.0
2017-12-21 10:30:00,324.28,327.77,323.95,326.67,104057.0,324.28,327.77,323.95,326.67,104057.0
2017-12-21 11:00:00,326.77,327.76,325.89,327.21,68542.0,326.77,327.76,325.89,327.21,68542.0
2017-12-21 11:30:00,327.37,328.65,327.37,328.48,56108.0,327.37,328.65,327.37,328.48,56108.0
2017-12-21 12:00:00,328.61,329.52,328.09,329.51,69333.0,328.61,329.52,328.09,329.51,69333.0
2017-12-21 12:30:00,329.48,330.81,329.4,330.75,76806.0,329.48,330.81,329.4,330.75,76806.0
2017-12-21 13:00:00,330.81,334.04,330.81,333.66,103785.0,330.81,334.04,330.81,333.66,103785.0
2017-12-21 13:30:00,333.4,335.58,332.0,334.69,91104.0,333.4,335.58,332.0,334.69,91104.0
2017-12-21 14:00:00,334.72,335.69,334.03,335.14,113441.0,334.72,335.69,334.03,335.14,113441.0
2017-12-21 14:30:00,335.29,336.83,335.08,336.48,125101.0,335.29,336.83,335.08,336.48,125101.0
2017-12-21 15:00:00,336.47,336.58,334.36,334.73,160961.0,336.47,336.58,334.36,334.73,160961.0
2017-12-21 15:30:00,334.7,334.86,332.52,332.94,229482.0,334.7,334.86,332.52,332.94,229482.0
2017-12-22 09:30:00,331.49,338.0,331.49,336.94,143826.0,331.49,338.0,331.49,336.94,143826.0
2017-12-22 10:00:00,337.19,337.62,335.38,335.5,99038.0,337.19,337.62,335.38,335.5,99038.0
2017-12-22 10:30:00,335.26,335.63,334.58,335.03,55964.0,335.26,335.63,334.58,335.03,55964.0
2017-12-22 11:00:00,335.05,335.72,334.72,335.33,77768.0,335.05,335.72,334.72,335.33,77768.0
2017-12-22 11:30:00,335.23,337.49,335.21,337.16,86789.0,335.23,337.49,335.21,337.16,86789.0
2017-12-22 12:00:00,337.16,337.29,336.53,336.98,44504.0,337.16,337.29,336.53,336.98,44504.0
2017-12-22 12:30:00,336.98,339.25,336.92,339.11,62671.0,336.98,339.25,336.92,339.11,62671.0
2017-12-22 13:00:00,339.07,340.13,338.89,340.11,103739.0,339.07,340.13,338.89,340.11,103739.0
2017-12-22 13:30:00,340.12,341.11,339.44,339.9,75054.0,340.12,341.11,339.44,339.9,75054.0
2017-12-22 14:00:00,339.96,340.09,337.25,337.5,71896.0,339.96,340.09,337.25,337.5,71896.0
2017-12-22 14:30:00,337.49,338.03,337.35,337.93,57945.0,337.49,338.03,337.35,337.93,57945.0
2017-12-22 15:00:00,337.95,339.34,337.95,339.01,59882.0,337.95,339.34,337.95,339.01,59882.0
2017-12-22 15:30:00,339.0,339.21,337.28,338.19,151314.0,339.0,339.21,337.28,338.19,151314.0
2017-12-26 09:30:00,336.84,338.89,336.1,337.15,55164.0,336.84,338.89,336.1,337.15,55164.0
2017-12-26 10:00:00,337.42,337.67,336.86,337.17,50203.0,337.42,337.67,336.86,337.17,50203.0
2017-12-26 10:30:00,337.15,338.22,337.08,337.63,54118.0,337.15,338.22,337.08,337.63,54118.0
2017-12-26 11:00:00,337.54,339.06,337.28,338.94,48255.0,337.54,339.06,337.28,338.94,48255.0
2017-12-26 11:30:00,338.91,339.13,338.43,338.66,78907.0,338.91,339.13,338.43,338.66,78907.0
2017-12-26 12:00:00,338.66,338.88,337.57,338.38,91733.0,338.66,338.88,337.57,338.38,91733.0
2017-12-26 12:30:00,338.56,339.26,338.51,339.21,56302.0,338.56,339.26,338.51,339.21,56302.0
2017-12-26 13:00:00,339.25,340.3,339.25,340.02,28030.0,339.25,340.3,339.25,340.02,28030.0
2017-12-26 13:30:00,339.9,340.34,339.77,340.23,41158.0,339.9,340.34,339.77,340.23,41158.0
2017-12-26 14:00:00,340.29,340.5,339.96,340.25,53194.0,340.29,340.5,339.96,340.25,53194.0
2017-12-26 14:30:00,340.25,340.32,339.57,339.57,54734.0,340.25,340.32,339.57,339.57,54734.0
2017-12-26 15:00:00,339.66,339.73,338.88,339.18,59472.0,339.66,339.73,338.88,339.18,59472.0
2017-12-26 15:30:00,339.2,340.48,339.2,340.45,90701.0,339.2,340.48,339.2,340.45,90701.0
2017-12-27 09:30:00,341.4,341.5,339.19,340.41,61604.0,341.4,341.5,339.19,340.41,61604.0
2017-12-27 10:00:00,340.41,340.5,337.07,337.07,50283.0,340.41,340.5,337.07,337.07,50283.0
2017-12-27 10:30:00,337.06,337.97,336.19,337.71,42874.0,337.06,337.97,336.19,337.71,42874.0
2017-12-27 11:00:00,337.66,337.71,336.52,336.72,40449.0,337.66,337.71,336.52,336.72,40449.0
2017-12-27 11:30:00,336.54,336.54,335.16,335.35,27607.0,336.54,336.54,335.16,335.35,27607.0
2017-12-27 12:00:00,335.44,335.49,334.5,334.62,21457.0,335.44,335.49,334.5,334.62,21457.0
2017-12-27 12:30:00,334.63,342.48,334.41,334.88,60383.0,334.63,342.48,334.41,334.88,60383.0
2017-12-27 13:00:00,334.72,335.67,334.5,335.12,50845.0,334.72,335.67,334.5,335.12,50845.0
2017-12-27 13:30:00,335.04,335.32,334.74,335.07,41674.0,335.04,335.32,334.74,335.07,41674.0
2017-12-27 14:00:00,335.2,335.26,334.71,334.96,29287.0,335.2,335.26,334.71,334.96,29287.0
2017-12-27 14:30:00,334.87,334.9,332.74,332.81,33987.0,334.87,334.9,332.74,332.81,33987.0
2017-12-27 15:00:00,332.68,333.67,332.39,332.41,53074.0,332.68,333.67,332.39,332.41,53074.0
2017-12-27 15:30:00,332.45,333.48,332.31,333.25,148066.0,332.45,333.48,332.31,333.25,148066.0
2017-12-28 09:30:00,334.45,337.48,333.0,336.66,80333.0,334.45,337.48,333.0,336.66,80333.0
2017-12-28 10:00:00,336.77,337.2,334.8,336.49,79540.0,336.77,337.2,334.8,336.49,79540.0
2017-12-28 10:30:00,336.6,338.0,335.74,337.32,74430.0,336.6,338.0,335.74,337.32,74430.0
2017-12-28 11:00:00,337.13,338.56,336.58,337.76,26297.0,337.13,338.56,336.58,337.76,26297.0
2017-12-28 11:30:00,338.15,339.08,337.3,338.89,26828.0,338.15,339.08,337.3,338.89,26828.0
2017-12-28 12:00:00,338.95,339.78,338.75,338.95,23191.0,338.95,339.78,338.75,338.95,23191.0
2017-12-28 12:30:00,338.95,339.34,338.25,338.79,26620.0,338.95,339.34,338.25,338.79,26620.0
2017-12-28 13:00:00,338.61,338.75,337.94,338.34,22691.0,338.61,338.75,337.94,338.34,22691.0
2017-12-28 13:30:00,338.35,338.51,337.39,337.87,23292.0,338.35,338.51,337.39,337.87,23292.0
2017-12-28 14:00:00,337.88,338.01,336.68,336.88,19930.0,337.88,338.01,336.68,336.88,19930.0
2017-12-28 14:30:00,336.87,337.5,336.61,337.48,20718.0,336.87,337.5,336.61,337.48,20718.0
2017-12-28 15:00:00,337.49,337.89,336.89,337.34,29645.0,337.49,337.89,336.89,337.34,29645.0
2017-12-28 15:30:00,337.36,338.41,336.89,338.04,63022.0,337.36,338.41,336.89,338.04,63022.0
2017-12-29 09:30:00,335.14,342.02,335.14,338.03,40772.0,335.14,342.02,335.14,338.03,40772.0
2017-12-29 10:00:00,337.99,338.0,336.66,337.99,39061.0,337.99,338.0,336.66,337.99,39061.0
2017-12-29 10:30:00,337.79,337.95,335.73,336.05,29596.0,337.79,337.95,335.73,336.05,29596.0
2017-12-29 11:00:00,336.25,336.25,335.18,335.5,23412.0,336.25,336.25,335.18,335.5,23412.0
2017-12-29 11:30:00,335.52,335.52,333.82,334.34,17435.0,335.52,335.52,333.82,334.34,17435.0
2017-12-29 12:00:00,334.47,335.8,334.21,335.47,19631.0,334.47,335.8,334.21,335.47,19631.0
2017-12-29 12:30:00,335.47,335.76,334.93,335.19,27237.0,335.47,335.76,334.93,335.19,27237.0
2017-12-29 13:00:00,335.3,336.89,335.11,336.44,61721.0,335.3,336.89,335.11,336.44,61721.0
2017-12-29 13:30:00,336.5,337.0,336.29,336.73,48685.0,336.5,337.0,336.29,336.73,48685.0
2017-12-29 14:00:00,336.67,336.75,335.84,335.95,16879.0,336.67,336.75,335.84,335.95,16879.0
2017-12-29 14:30:00,335.96,336.91,335.85,336.82,21785.0,335.96,336.91,335.85,336.82,21785.0
2017-12-29 15:00:00,336.91,337.51,336.7,337.25,21043.0,336.91,337.51,336.7,337.25,21043.0
2017-12-29 15:30:00,337.25,337.33,336.03,336.28,103281.0,337.25,337.33,336.03,336.28,103281.0
2018-01-02 09:30:00,338.43,344.36,337.77,343.71,181023.0,338.43,344.36,337.77,343.71,181023.0
2018-01-02 10:00:00,343.92,348.74,341.4,345.75,168749.0,343.92,348.74,341.4,345.75,168749.0
2018-01-02 10:30:00,345.64,346.89,343.95,345.74,112713.0,345.64,346.89,343.95,345.74,112713.0
2018-01-02 11:00:00,345.37,347.17,345.13,346.6,104882.0,345.37,347.17,345.13,346.6,104882.0
2018-01-02 11:30:00,346.69,349.59,346.52,349.11,82521.0,346.69,349.59,346.52,349.11,82521.0
2018-01-02 12:00:00,348.98,349.46,347.5,347.57,67906.0,348.98,349.46,347.5,347.57,67906.0
2018-01-02 12:30:00,347.57,348.99,346.63,348.82,85791.0,347.57,348.99,346.63,348.82,85791.0
2018-01-02 13:00:00,348.72,350.35,348.41,350.13,103131.0,348.72,350.35,348.41,350.13,103131.0
2018-01-02 13:30:00,350.01,350.5,349.48,350.15,90423.0,350.01,350.5,349.48,350.15,90423.0
2018-01-02 14:00:00,350.14,352.52,350.05,351.96,144820.0,350.14,352.52,350.05,351.96,144820.0
2018-01-02 14:30:00,351.87,352.82,350.73,351.18,115731.0,351.87,352.82,350.73,351.18,115731.0
2018-01-02 15:00:00,351.06,351.06,348.98,348.99,149612.0,351.06,351.06,348.98,348.99,149612.0
2018-01-02 15:30:00,348.86,350.2,348.43,348.95,168684.0,348.86,350.2,348.43,348.95,168684.0
2018-01-03 09:30:00,354.06,364.38,350.05,351.64,288465.0,354.06,364.38,350.05,351.64,288465.0
2018-01-03 10:00:00,351.49,354.21,349.59,352.08,183332.0,351.49,354.21,349.59,352.08,183332.0
2018-01-03 10:30:00,352.08,355.88,351.9,354.38,92714.0,352.08,355.88,351.9,354.38,92714.0
2018-01-03 11:00:00,354.37,356.1,354.26,354.78,153846.0,354.37,356.1,354.26,354.78,153846.0
2018-01-03 11:30:00,354.78,355.36,352.76,353.33,170346.0,354.78,355.36,352.76,353.33,170346.0
2018-01-03 12:00:00,353.0,353.47,352.01,353.0,54176.0,353.0,353.47,352.01,353.0,54176.0
2018-01-03 12:30:00,353.04,354.11,352.53,353.15,161557.0,353.04,354.11,352.53,353.15,161557.0
2018-01-03 13:00:00,353.15,353.35,352.32,352.35,160312.0,353.15,353.35,352.32,352.35,160312.0
2018-01-03 13:30:00,352.47,352.85,351.22,352.36,86352.0,352.47,352.85,351.22,352.36,86352.0
2018-01-03 14:00:00,352.5,353.23,351.26,352.62,112985.0,352.5,353.23,351.26,352.62,112985.0
2018-01-03 14:30:00,352.72,352.98,351.94,352.25,90160.0,352.72,352.98,351.94,352.25,90160.0
2018-01-03 15:00:00,352.25,352.86,351.83,352.13,100411.0,352.25,352.86,351.83,352.13,100411.0
2018-01-03 15:30:00,352.11,354.21,351.87,353.02,274204.0,352.11,354.21,351.87,353.02,274204.0
2018-01-04 09:30:00,356.75,358.0,351.16,353.62,59853.0,356.75,358.0,351.16,353.62,59853.0
2018-01-04 10:00:00,353.51,353.82,351.5,352.22,63456.0,353.51,353.82,351.5,352.22,63456.0
2018-01-04 10:30:00,352.25,354.13,351.78,352.32,58796.0,352.25,354.13,351.78,352.32,58796.0
2018-01-04 11:00:00,352.37,352.97,349.56,349.76,66330.0,352.37,352.97,349.56,349.76,66330.0
2018-01-04 11:30:00,349.62,349.92,346.97,347.84,87925.0,349.62,349.92,346.97,347.84,87925.0
2018-01-04 12:00:00,347.92,349.37,347.57,348.34,72613.0,347.92,349.37,347.57,348.34,72613.0
2018-01-04 12:30:00,348.36,349.34,347.6,348.72,40235.0,348.36,349.34,347.6,348.72,40235.0
2018-01-04 13:00:00,348.89,349.24,347.77,348.04,48317.0,348.89,349.24,347.77,348.04,48317.0
2018-01-04 13:30:00,348.27,349.35,347.85,349.1,51058.0,348.27,349.35,347.85,349.1,51058.0
2018-01-04 14:00:00,349.27,350.11,348.76,349.24,82885.0,349.27,350.11,348.76,349.24,82885.0
2018-01-04 14:30:00,349.18,350.12,348.71,350.0,45410.0,349.18,350.12,348.71,350.0,45410.0
2018-01-04 15:00:00,349.86,350.17,349.29,349.49,40362.0,349.86,350.17,349.29,349.49,40362.0
2018-01-04 15:30:00,349.48,350.1,349.43,349.78,76003.0,349.48,350.1,349.43,349.78,76003.0
2018-01-05 09:30:00,352.02,354.4,349.08,352.83,94046.0,352.02,354.4,349.08,352.83,94046.0
2018-01-05 10:00:00,352.99,352.99,349.97,350.7,35404.0,352.99,352.99,349.97,350.7,35404.0
2018-01-05 10:30:00,351.04,351.97,350.26,351.82,39400.0,351.04,351.97,350.26,351.82,39400.0
2018-01-05 11:00:00,351.84,352.97,351.82,352.63,26626.0,351.84,352.97,351.82,352.63,26626.0
2018-01-05 11:30:00,352.73,353.38,351.94,352.31,28936.0,352.73,353.38,351.94,352.31,28936.0
2018-01-05 12:00:00,352.27,352.31,351.04,351.1,47130.0,352.27,352.31,351.04,351.1,47130.0
2018-01-05 12:30:00,351.15,351.63,350.43,350.77,46742.0,351.15,351.63,350.43,350.77,46742.0
2018-01-05 13:00:00,350.83,351.66,350.48,351.51,63282.0,350.83,351.66,350.48,351.51,63282.0
2018-01-05 13:30:00,351.55,351.55,350.76,351.1,32373.0,351.55,351.55,350.76,351.1,32373.0
2018-01-05 14:00:00,351.04,351.22,350.56,351.22,32496.0,351.04,351.22,350.56,351.22,32496.0
2018-01-05 14:30:00,350.96,351.06,349.55,349.92,34389.0,350.96,351.06,349.55,349.92,34389.0
2018-01-05 15:00:00,349.91,349.96,349.2,349.4,26728.0,349.91,349.96,349.2,349.4,26728.0
2018-01-05 15:30:00,349.33,351.32,349.2,350.71,105494.0,349.33,351.32,349.2,350.71,105494.0
2018-01-08 09:30:00,354.47,357.69,353.3,356.37,172741.0,354.47,357.69,353.3,356.37,172741.0
2018-01-08 10:00:00,356.01,359.48,356.01,359.48,124717.0,356.01,359.48,356.01,359.48,124717.0
2018-01-08 10:30:00,359.45,360.19,358.16,358.8,67384.0,359.45,360.19,358.16,358.8,67384.0
2018-01-08 11:00:00,358.61,359.61,357.82,359.31,93509.0,358.61,359.61,357.82,359.31,93509.0
2018-01-08 11:30:00,359.37,359.74,356.5,356.82,125008.0,359.37,359.74,356.5,356.82,125008.0
2018-01-08 12:00:00,356.78,357.22,353.06,353.12,55786.0,356.78,357.22,353.06,353.12,55786.0
2018-01-08 12:30:00,353.55,353.87,352.0,352.14,81039.0,353.55,353.87,352.0,352.14,81039.0
2018-01-08 13:00:00,352.26,353.57,351.63,353.09,44649.0,352.26,353.57,351.63,353.09,44649.0
2018-01-08 13:30:00,353.32,353.44,352.25,353.26,40542.0,353.32,353.44,352.25,353.26,40542.0
2018-01-08 14:00:00,353.43,355.31,353.17,354.47,58770.0,353.43,355.31,353.17,354.47,58770.0
2018-01-08 14:30:00,354.36,356.0,354.24,355.53,34624.0,354.36,356.0,354.24,355.53,34624.0
2018-01-08 15:00:00,355.48,358.0,355.48,357.64,105448.0,355.48,358.0,355.48,357.64,105448.0
2018-01-08 15:30:00,357.64,358.12,356.35,356.42,148578.0,357.64,358.12,356.35,356.42,148578.0
2018-01-09 09:30:00,356.66,358.77,355.88,356.74,45268.0,356.66,358.77,355.88,356.74,45268.0
2018-01-09 10:00:00,356.83,358.54,356.83,357.25,25173.0,356.83,358.54,356.83,357.25,25173.0
2018-01-09 10:30:00,357.2,358.75,356.92,357.79,38345.0,357.2,358.75,356.92,357.79,38345.0
2018-01-09 11:00:00,357.73,357.73,356.17,356.68,115357.0,357.73,357.73,356.17,356.68,115357.0
2018-01-09 11:30:00,356.7,356.7,355.69,356.03,28069.0,356.7,356.7,355.69,356.03,28069.0
2018-01-09 12:00:00,355.87,355.93,355.0,355.57,17761.0,355.87,355.93,355.0,355.57,17761.0
2018-01-09 12:30:00,355.75,356.1,355.38,355.56,30558.0,355.75,356.1,355.38,355.56,30558.0
2018-01-09 13:00:00,355.48,356.59,355.45,356.0,22502.0,355.48,356.59,355.45,356.0,22502.0
2018-01-09 13:30:00,356.05,356.8,355.7,355.85,21946.0,356.05,356.8,355.7,355.85,21946.0
2018-01-09 14:00:00,355.81,357.33,355.8,356.83,32805.0,355.81,357.33,355.8,356.83,32805.0
2018-01-09 14:30:00,356.81,356.86,355.75,356.29,26422.0,356.81,356.86,355.75,356.29,26422.0
2018-01-09 15:00:00,356.26,356.36,355.54,355.54,14899.0,356.26,356.36,355.54,355.54,14899.0
2018-01-09 15:30:00,355.63,355.85,354.59,354.98,89217.0,355.63,355.85,354.59,354.98,89217.0
2018-01-10 09:30:00,354.02,356.46,351.81,352.5,84470.0,354.02,356.46,351.81,352.5,84470.0
2018-01-10 10:00:00,352.5,353.24,350.38,351.53,64066.0,352.5,353.24,350.38,351.53,64066.0
2018-01-10 10:30:00,351.33,352.0,350.67,351.99,34947.0,351.33,352.0,350.67,351.99,34947.0
2018-01-10 11:00:00,352.0,352.49,348.24,349.1,68302.0,352.0,352.49,348.24,349.1,68302.0
2018-01-10 11:30:00,349.07,350.75,348.97,350.31,46991.0,349.07,350.75,348.97,350.31,46991.0
2018-01-10 12:00:00,350.13,350.17,349.23,349.44,51888.0,350.13,350.17,349.23,349.44,51888.0
2018-01-10 12:30:00,349.6,349.81,349.05,349.35,62655.0,349.6,349.81,349.05,349.35,62655.0
2018-01-10 13:00:00,349.32,349.5,348.12,348.18,70210.0,349.32,349.5,348.12,348.18,70210.0
2018-01-10 13:30:00,348.46,350.76,347.53,350.31,78391.0,348.46,350.76,347.53,350.31,78391.0
2018-01-10 14:00:00,350.29,351.17,348.97,349.52,42343.0,350.29,351.17,348.97,349.52,42343.0
2018-01-10 14:30:00,349.5,350.35,349.18,349.71,22157.0,349.5,350.35,349.18,349.71,22157.0
2018-01-10 15:00:00,349.72,350.99,349.46,350.84,19698.0,349.72,350.99,349.46,350.84,19698.0
2018-01-10 15:30:00,351.0,351.31,350.53,350.83,64456.0,351.0,351.31,350.53,350.83,64456.0
2018-01-11 09:30:00,349.92,352.78,349.92,352.78,28858.0,349.92,352.78,349.92,352.78,28858.0
2018-01-11 10:00:00,352.9,354.13,351.35,352.24,24784.0,352.9,354.13,351.35,352.24,24784.0
2018-01-11 10:30:00,351.98,352.04,349.44,350.78,63885.0,351.98,352.04,349.44,350.78,63885.0
2018-01-11 11:00:00,350.59,350.9,349.85,349.96,39553.0,350.59,350.9,349.85,349.96,39553.0
2018-01-11 11:30:00,350.06,350.33,348.32,349.9,61384.0,350.06,350.33,348.32,349.9,61384.0
2018-01-11 12:00:00,349.93,351.43,349.9,351.36,40940.0,349.93,351.43,349.9,351.36,40940.0
2018-01-11 12:30:00,351.44,354.52,351.0,354.52,57025.0,351.44,354.52,351.0,354.52,57025.0
2018-01-11 13:00:00,354.73,355.44,353.95,354.48,43530.0,354.73,355.44,353.95,354.48,43530.0
2018-01-11 13:30:00,354.65,356.19,354.46,356.03,38705.0,354.65,356.19,354.46,356.03,38705.0
2018-01-11 14:00:00,355.76,356.12,353.68,354.52,43739.0,355.76,356.12,353.68,354.52,43739.0
2018-01-11 14:30:00,354.51,355.16,354.24,354.98,27573.0,354.51,355.16,354.24,354.98,27573.0
2018-01-11 15:00:00,354.85,355.1,353.9,354.24,48891.0,354.85,355.1,353.9,354.24,48891.0
2018-01-11 15:30:00,354.21,355.49,353.94,355.26,105631.0,354.21,355.49,353.94,355.26,105631.0
2018-01-12 09:30:00,357.39,359.56,353.08,354.39,57515.0,357.39,359.56,353.08,354.39,57515.0
2018-01-12 10:00:00,353.98,355.82,353.21,353.97,24190.0,353.98,355.82,353.21,353.97,24190.0
2018-01-12 10:30:00,354.11,355.75,354.05,355.0,29914.0,354.11,355.75,354.05,355.0,29914.0
2018-01-12 11:00:00,354.98,355.36,354.76,355.05,19637.0,354.98,355.36,354.76,355.05,19637.0
2018-01-12 11:30:00,355.1,355.23,354.51,354.74,16619.0,355.1,355.23,354.51,354.74,16619.0
2018-01-12 12:00:00,354.67,355.46,354.66,354.94,12582.0,354.67,355.46,354.66,354.94,12582.0
2018-01-12 12:30:00,354.81,355.42,354.67,355.09,18205.0,354.81,355.42,354.67,355.09,18205.0
2018-01-12 13:00:00,355.05,355.09,353.96,354.39,7575.0,355.05,355.09,353.96,354.39,7575.0
2018-01-12 13:30:00,354.51,354.98,354.25,354.98,12016.0,354.51,354.98,354.25,354.98,12016.0
2018-01-12 14:00:00,354.81,355.0,353.84,354.48,13803.0,354.81,355.0,353.84,354.48,13803.0
2018-01-12 14:30:00,354.4,354.68,353.61,353.75,16557.0,354.4,354.68,353.61,353.75,16557.0
2018-01-12 15:00:00,353.97,354.31,353.64,353.73,21522.0,353.97,354.31,353.64,353.73,21522.0
2018-01-12 15:30:00,353.73,355.1,353.2,353.81,94867.0,353.73,355.1,353.2,353.81,94867.0
2018-01-16 09:30:00,352.18,356.25,349.86,355.99,53705.0,352.18,356.25,349.86,355.99,53705.0
2018-01-16 10:00:00,355.78,356.54,354.04,354.76,108861.0,355.78,356.54,354.04,354.76,108861.0
2018-01-16 10:30:00,354.72,355.03,352.74,352.9,60580.0,354.72,355.03,352.74,352.9,60580.0
2018-01-16 11:00:00,352.86,353.23,350.58,352.27,42821.0,352.86,353.23,350.58,352.27,42821.0
2018-01-16 11:30:00,352.26,353.23,352.05,352.23,30113.0,352.26,353.23,352.05,352.23,30113.0
2018-01-16 12:00:00,352.29,353.91,352.29,353.0,31934.0,352.29,353.91,352.29,353.0,31934.0
2018-01-16 12:30:00,353.17,353.64,352.62,353.0,23581.0,353.17,353.64,352.62,353.0,23581.0
2018-01-16 13:00:00,353.4,353.61,351.56,351.96,32494.0,353.4,353.61,351.56,351.96,32494.0
2018-01-16 13:30:00,352.1,352.5,350.73,351.15,21213.0,352.1,352.5,350.73,351.15,21213.0
2018-01-16 14:00:00,351.15,353.63,351.12,352.71,47244.0,351.15,353.63,351.12,352.71,47244.0
2018-01-16 14:30:00,352.6,354.14,352.17,353.91,27051.0,352.6,354.14,352.17,353.91,27051.0
2018-01-16 15:00:00,353.7,354.75,353.61,354.35,30316.0,353.7,354.75,353.61,354.35,30316.0
2018-01-16 15:30:00,354.28,354.4,351.62,352.91,130913.0,354.28,354.4,351.62,352.91,130913.0
2018-01-17 09:30:00,358.59,359.99,352.48,354.41,49211.0,358.59,359.99,352.48,354.41,49211.0
2018-01-17 10:00:00,353.74,355.5,353.74,355.07,40440.0,353.74,355.5,353.74,355.07,40440.0
2018-01-17 10:30:00,354.96,355.37,352.91,353.28,105325.0,354.96,355.37,352.91,353.28,105325.0
2018-01-17 11:00:00,353.69,355.5,352.56,354.6,38892.0,353.69,355.5,352.56,354.6,38892.0
2018-01-17 11:30:00,354.48,354.61,352.35,352.35,56734.0,354.48,354.61,352.35,352.35,56734.0
2018-01-17 12:00:00,352.35,354.8,352.06,354.31,44103.0,352.35,354.8,352.06,354.31,44103.0
2018-01-17 12:30:00,354.51,357.12,354.45,357.12,84611.0,354.51,357.12,354.45,357.12,84611.0
2018-01-17 13:00:00,357.06,358.81,356.82,358.56,24236.0,357.06,358.81,356.82,358.56,24236.0
2018-01-17 13:30:00,358.57,358.74,357.93,358.34,72216.0,358.57,358.74,357.93,358.34,72216.0
2018-01-17 14:00:00,358.42,358.98,358.27,358.4,36257.0,358.42,358.98,358.27,358.4,36257.0
2018-01-17 14:30:00,358.35,358.5,357.24,357.38,34694.0,358.35,358.5,357.24,357.38,34694.0
2018-01-17 15:00:00,357.5,357.84,357.22,357.39,37431.0,357.5,357.84,357.22,357.39,37431.0
2018-01-17 15:30:00,357.46,358.82,357.33,357.84,75233.0,357.46,358.82,357.33,357.84,75233.0
2018-01-18 09:30:00,356.49,359.85,356.49,359.46,43436.0,356.49,359.85,356.49,359.46,43436.0
2018-01-18 10:00:00,359.74,360.86,358.93,360.35,42490.0,359.74,360.86,358.93,360.35,42490.0
2018-01-18 10:30:00,360.1,361.16,358.7,359.72,37090.0,360.1,361.16,358.7,359.72,37090.0
2018-01-18 11:00:00,359.39,360.17,358.48,359.65,64180.0,359.39,360.17,358.48,359.65,64180.0
2018-01-18 11:30:00,359.51,359.98,358.76,359.87,56739.0,359.51,359.98,358.76,359.87,56739.0
2018-01-18 12:00:00,359.9,360.46,359.55,360.05,50491.0,359.9,360.46,359.55,360.05,50491.0
2018-01-18 12:30:00,360.05,360.54,359.95,360.16,62908.0,360.05,360.54,359.95,360.16,62908.0
2018-01-18 13:00:00,360.18,361.62,359.93,361.45,66178.0,360.18,361.62,359.93,361.45,66178.0
2018-01-18 13:30:00,361.45,363.85,361.37,363.46,62969.0,361.45,363.85,361.37,363.46,62969.0
2018-01-18 14:00:00,363.29,364.32,363.22,364.04,51968.0,363.29,364.32,363.22,364.04,51968.0
2018-01-18 14:30:00,363.87,364.56,363.81,364.25,50823.0,363.87,364.56,363.81,364.25,50823.0
2018-01-18 15:00:00,364.29,364.73,363.84,364.43,71317.0,364.29,364.73,363.84,364.43,71317.0
2018-01-18 15:30:00,364.38,365.25,364.0,365.24,291741.0,364.38,365.25,364.0,365.24,291741.0
2018-01-19 09:30:00,366.73,370.0,364.61,365.0,256871.0,366.73,370.0,364.61,365.0,256871.0
2018-01-19 10:00:00,364.76,365.69,362.8,363.6,76851.0,364.76,365.69,362.8,363.6,76851.0
2018-01-19 10:30:00,363.76,365.09,363.21,364.31,55117.0,363.76,365.09,363.21,364.31,55117.0
2018-01-19 11:00:00,364.26,364.85,363.2,364.6,45876.0,364.26,364.85,363.2,364.6,45876.0
2018-01-19 11:30:00,364.77,365.66,364.38,365.18,43327.0,364.77,365.66,364.38,365.18,43327.0
2018-01-19 12:00:00,365.05,365.92,364.76,365.92,52709.0,365.05,365.92,364.76,365.92,52709.0
2018-01-19 12:30:00,365.7,366.7,364.98,365.97,42851.0,365.7,366.7,364.98,365.97,42851.0
2018-01-19 13:00:00,366.28,366.36,365.02,365.06,19269.0,366.28,366.36,365.02,365.06,19269.0
2018-01-19 13:30:00,365.08,365.36,364.17,364.98,54805.0,365.08,365.36,364.17,364.98,54805.0
2018-01-19 14:00:00,365.1,366.0,364.61,365.89,55421.0,365.1,366.0,364.61,365.89,55421.0
2018-01-19 14:30:00,365.78,367.42,365.77,367.11,49981.0,365.78,367.42,365.77,367.11,49981.0
2018-01-19 15:00:00,367.08,367.23,365.91,365.91,72933.0,367.08,367.23,365.91,365.91,72933.0
2018-01-19 15:30:00,366.09,366.62,365.57,366.05,137953.0,366.09,366.62,365.57,366.05,137953.0
2018-01-22 09:30:00,366.37,368.57,366.0,367.24,69122.0,366.37,368.57,366.0,367.24,69122.0
2018-01-22 10:00:00,367.13,371.0,366.94,369.71,59293.0,367.13,371.0,366.94,369.71,59293.0
2018-01-22 10:30:00,369.42,369.66,368.6,369.16,46047.0,369.42,369.66,368.6,369.16,46047.0
2018-01-22 11:00:00,369.27,370.34,368.63,369.32,44147.0,369.27,370.34,368.63,369.32,44147.0
2018-01-22 11:30:00,369.36,369.77,369.0,369.4,34913.0,369.36,369.77,369.0,369.4,34913.0
2018-01-22 12:00:00,369.21,369.61,369.0,369.08,42604.0,369.21,369.61,369.0,369.08,42604.0
2018-01-22 12:30:00,369.07,369.3,368.24,368.32,66206.0,369.07,369.3,368.24,368.32,66206.0
2018-01-22 13:00:00,368.21,369.06,368.21,368.69,36501.0,368.21,369.06,368.21,368.69,36501.0
2018-01-22 13:30:00,368.71,369.25,368.54,369.0,72875.0,368.71,369.25,368.54,369.0,72875.0
2018-01-22 14:00:00,369.0,369.41,368.88,369.19,51726.0,369.0,369.41,368.88,369.19,51726.0
2018-01-22 14:30:00,369.16,369.64,369.0,369.34,102122.0,369.16,369.64,369.0,369.34,102122.0
2018-01-22 15:00:00,369.32,369.4,368.45,368.56,50690.0,369.32,369.4,368.45,368.56,50690.0
2018-01-22 15:30:00,368.47,370.41,368.47,370.06,322434.0,368.47,370.41,368.47,370.06,322434.0
2018-01-23 09:30:00,367.81,372.0,367.34,368.93,51928.0,367.81,372.0,367.34,368.93,51928.0
2018-01-23 10:00:00,369.11,369.11,367.37,368.27,63391.0,369.11,369.11,367.37,368.27,63391.0
2018-01-23 10:30:00,368.15,368.78,367.97,368.42,50247.0,368.15,368.78,367.97,368.42,50247.0
2018-01-23 11:00:00,368.64,370.3,368.26,369.64,43307.0,368.64,370.3,368.26,369.64,43307.0
2018-01-23 11:30:00,369.63,369.94,368.49,368.82,60053.0,369.63,369.94,368.49,368.82,60053.0
2018-01-23 12:00:00,368.98,369.8,368.63,368.8,49007.0,368.98,369.8,368.63,368.8,49007.0
2018-01-23 12:30:00,368.82,369.09,368.32,368.45,40283.0,368.82,369.09,368.32,368.45,40283.0
2018-01-23 13:00:00,368.45,368.45,367.3,368.0,30131.0,368.45,368.45,367.3,368.0,30131.0
2018-01-23 13:30:00,367.95,369.31,367.95,369.0,31662.0,367.95,369.31,367.95,369.0,31662.0
2018-01-23 14:00:00,369.06,369.11,368.1,368.58,19885.0,369.06,369.11,368.1,368.58,19885.0
2018-01-23 14:30:00,368.49,369.95,368.47,369.11,34208.0,368.49,369.95,368.47,369.11,34208.0
2018-01-23 15:00:00,369.03,369.3,368.11,368.22,39326.0,369.03,369.3,368.11,368.22,39326.0
2018-01-23 15:30:00,368.17,369.95,367.12,369.26,174249.0,368.17,369.95,367.12,369.26,174249.0
2018-01-24 09:30:00,370.45,374.54,369.27,370.88,96711.0,370.45,374.54,369.27,370.88,96711.0
2018-01-24 10:00:00,371.03,374.03,370.5,373.44,200350.0,371.03,374.03,370.5,373.44,200350.0
2018-01-24 10:30:00,373.92,375.47,372.68,373.37,254255.0,373.92,375.47,372.68,373.37,254255.0
2018-01-24 11:00:00,373.24,373.25,370.59,370.88,72936.0,373.24,373.25,370.59,370.88,72936.0
2018-01-24 11:30:00,370.58,370.58,368.38,368.38,24041.0,370.58,370.58,368.38,368.38,24041.0
2018-01-24 12:00:00,368.56,369.39,367.27,367.54,38539.0,368.56,369.39,367.27,367.54,38539.0
2018-01-24 12:30:00,367.6,369.85,367.38,369.58,58839.0,367.6,369.85,367.38,369.58,58839.0
2018-01-24 13:00:00,369.72,371.21,368.43,371.21,59750.0,369.72,371.21,368.43,371.21,59750.0
2018-01-24 13:30:00,371.03,377.03,370.56,372.64,173111.0,371.03,377.03,370.56,372.64,173111.0
2018-01-24 14:00:00,372.64,375.06,372.16,375.06,55560.0,372.64,375.06,372.16,375.06,55560.0
2018-01-24 14:30:00,375.42,377.06,374.05,375.11,95598.0,375.42,377.06,374.05,375.11,95598.0
2018-01-24 15:00:00,375.04,376.18,374.24,375.44,54415.0,375.04,376.18,374.24,375.44,54415.0
2018-01-24 15:30:00,375.36,376.72,375.08,376.18,167832.0,375.36,376.72,375.08,376.18,167832.0
2018-01-25 09:30:00,376.23,378.0,372.25,372.58,67393.0,376.23,378.0,372.25,372.58,67393.0
2018-01-25 10:00:00,372.58,373.52,371.7,372.29,74270.0,372.58,373.52,371.7,372.29,74270.0
2018-01-25 10:30:00,372.58,374.12,371.98,373.23,103260.0,372.58,374.12,371.98,373.23,103260.0
2018-01-25 11:00:00,373.26,374.76,372.69,374.53,28846.0,373.26,374.76,372.69,374.53,28846.0
2018-01-25 11:30:00,374.64,374.66,373.78,374.08,31170.0,374.64,374.66,373.78,374.08,31170.0
2018-01-25 12:00:00,374.08,374.78,373.83,374.63,36058.0,374.08,374.78,373.83,374.63,36058.0
2018-01-25 12:30:00,374.73,376.98,374.63,375.04,33471.0,374.73,376.98,374.63,375.04,33471.0
2018-01-25 13:00:00,374.95,375.08,374.21,374.37,15998.0,374.95,375.08,374.21,374.37,15998.0
2018-01-25 13:30:00,374.46,375.52,374.04,375.39,33577.0,374.46,375.52,374.04,375.39,33577.0
2018-01-25 14:00:00,375.35,378.38,375.2,376.02,113911.0,375.35,378.38,375.2,376.02,113911.0
2018-01-25 14:30:00,376.06,376.21,374.69,375.06,28418.0,376.06,376.21,374.69,375.06,28418.0
2018-01-25 15:00:00,375.0,376.09,374.66,375.48,34712.0,375.0,376.09,374.66,375.48,34712.0
2018-01-25 15:30:00,375.48,375.69,374.73,375.14,84991.0,375.48,375.69,374.73,375.14,84991.0
2018-01-26 09:30:00,375.83,376.58,374.31,375.41,80706.0,375.83,376.58,374.31,375.41,80706.0
2018-01-26 10:00:00,375.42,375.44,374.63,374.71,51575.0,375.42,375.44,374.63,374.71,51575.0
2018-01-26 10:30:00,374.79,375.54,374.6,374.67,27258.0,374.79,375.54,374.6,374.67,27258.0
2018-01-26 11:00:00,374.78,375.03,374.37,374.45,57320.0,374.78,375.03,374.37,374.45,57320.0
2018-01-26 11:30:00,374.53,375.1,374.5,375.05,65650.0,374.53,375.1,374.5,375.05,65650.0
2018-01-26 12:00:00,375.06,376.75,374.99,376.57,24590.0,375.06,376.75,374.99,376.57,24590.0
2018-01-26 12:30:00,376.71,377.6,376.71,377.33,23111.0,376.71,377.6,376.71,377.33,23111.0
2018-01-26 13:00:00,377.52,378.14,376.83,377.1,56732.0,377.52,378.14,376.83,377.1,56732.0
2018-01-26 13:30:00,377.06,377.43,376.51,376.54,54664.0,377.06,377.43,376.51,376.54,54664.0
2018-01-26 14:00:00,376.56,376.97,375.93,376.45,20307.0,376.56,376.97,375.93,376.45,20307.0
2018-01-26 14:30:00,376.45,376.79,376.12,376.42,34666.0,376.45,376.79,376.12,376.42,34666.0
2018-01-26 15:00:00,376.6,376.94,376.41,376.55,47999.0,376.6,376.94,376.41,376.55,47999.0
2018-01-26 15:30:00,376.65,377.46,376.28,376.43,248801.0,376.65,377.46,376.28,376.43,248801.0
2018-01-29 09:30:00,375.24,375.99,370.71,371.55,126865.0,375.24,375.99,370.71,371.55,126865.0
2018-01-29 10:00:00,371.41,374.43,370.87,374.13,64466.0,371.41,374.43,370.87,374.13,64466.0
2018-01-29 10:30:00,374.08,374.39,372.92,373.41,38683.0,374.08,374.39,372.92,373.41,38683.0
2018-01-29 11:00:00,373.18,374.25,372.81,372.81,25416.0,373.18,374.25,372.81,372.81,25416.0
2018-01-29 11:30:00,372.86,374.0,372.86,373.54,15534.0,372.86,374.0,372.86,373.54,15534.0
2018-01-29 12:00:00,373.43,374.09,372.84,373.95,28482.0,373.43,374.09,372.84,373.95,28482.0
2018-01-29 12:30:00,373.87,375.3,373.87,374.89,29059.0,373.87,375.3,373.87,374.89,29059.0
2018-01-29 13:00:00,375.18,375.94,374.99,375.94,16571.0,375.18,375.94,374.99,375.94,16571.0
2018-01-29 13:30:00,375.96,376.62,375.34,375.68,17229.0,375.96,376.62,375.34,375.68,17229.0
2018-01-29 14:00:00,375.77,376.34,375.42,375.96,8212.0,375.77,376.34,375.42,375.96,8212.0
2018-01-29 14:30:00,376.03,376.26,374.57,374.77,28784.0,376.03,376.26,374.57,374.77,28784.0
2018-01-29 15:00:00,374.74,375.49,373.84,374.1,27322.0,374.74,375.49,373.84,374.1,27322.0
2018-01-29 15:30:00,374.09,374.79,373.05,374.3,89275.0,374.09,374.79,373.05,374.3,89275.0
2018-01-30 09:30:00,376.37,376.7,371.84,374.19,62976.0,376.37,376.7,371.84,374.19,62976.0
2018-01-30 10:00:00,374.19,375.47,373.43,374.41,55610.0,374.19,375.47,373.43,374.41,55610.0
2018-01-30 10:30:00,374.45,375.73,373.92,374.9,35091.0,374.45,375.73,373.92,374.9,35091.0
2018-01-30 11:00:00,375.12,375.73,374.48,374.92,33871.0,375.12,375.73,374.48,374.92,33871.0
2018-01-30 11:30:00,374.94,375.26,374.38,374.56,43279.0,374.94,375.26,374.38,374.56,43279.0
2018-01-30 12:00:00,374.68,375.2,374.36,374.63,30165.0,374.68,375.2,374.36,374.63,30165.0
2018-01-30 12:30:00,374.75,375.1,374.3,374.75,19461.0,374.75,375.1,374.3,374.75,19461.0
2018-01-30 13:00:00,374.84,376.1,374.23,375.88,172967.0,374.84,376.1,374.23,375.88,172967.0
2018-01-30 13:30:00,375.7,376.65,375.52,375.55,72363.0,375.7,376.65,375.52,375.55,72363.0
2018-01-30 14:00:00,375.55,376.94,375.32,376.8,30274.0,375.55,376.94,375.32,376.8,30274.0
2018-01-30 14:30:00,376.68,376.84,375.89,376.11,50026.0,376.68,376.84,375.89,376.11,50026.0
2018-01-30 15:00:00,376.08,377.07,375.98,376.71,56621.0,376.08,377.07,375.98,376.71,56621.0
2018-01-30 15:30:00,376.81,377.98,376.43,376.57,76638.0,376.81,377.98,376.43,376.57,76638.0
2018-01-31 09:30:00,374.81,379.33,374.0,378.22,102330.0,374.81,379.33,374.0,378.22,102330.0
2018-01-31 10:00:00,378.5,379.14,376.24,376.53,127705.0,378.5,379.14,376.24,376.53,127705.0
2018-01-31 10:30:00,376.54,377.04,374.59,374.94,101723.0,376.54,377.04,374.59,374.94,101723.0
2018-01-31 11:00:00,375.01,376.21,373.21,374.75,71072.0,375.01,376.21,373.21,374.75,71072.0
2018-01-31 11:30:00,374.75,376.18,373.61,373.61,117848.0,374.75,376.18,373.61,373.61,117848.0
2018-01-31 12:00:00,373.61,376.25,373.42,375.88,100684.0,373.61,376.25,373.42,375.88,100684.0
2018-01-31 12:30:00,375.98,376.49,374.72,375.94,40849.0,375.98,376.49,374.72,375.94,40849.0
2018-01-31 13:00:00,375.81,376.29,375.39,375.71,55137.0,375.81,376.29,375.39,375.71,55137.0
2018-01-31 13:30:00,375.72,376.25,375.63,375.69,46737.0,375.72,376.25,375.63,375.69,46737.0
2018-01-31 14:00:00,375.97,377.1,375.34,375.67,56630.0,375.97,377.1,375.34,375.67,56630.0
2018-01-31 14:30:00,375.67,376.2,375.47,375.99,66355.0,375.67,376.2,375.47,375.99,66355.0
2018-01-31 15:00:00,375.77,376.49,375.6,376.21,72901.0,375.77,376.49,375.6,376.21,72901.0
2018-01-31 15:30:00,376.4,377.51,376.02,377.21,196282.0,376.4,377.51,376.02,377.21,196282.0
2018-02-01 09:30:00,376.11,379.25,373.68,377.79,150551.0,376.11,379.25,373.68,377.79,150551.0
2018-02-01 10:00:00,378.27,380.26,377.75,377.87,80348.0,378.27,380.26,377.75,377.87,80348.0
2018-02-01 10:30:00,377.73,378.1,376.32,377.3,123091.0,377.73,378.1,376.32,377.3,123091.0
2018-02-01 11:00:00,377.5,377.81,376.21,376.53,90141.0,377.5,377.81,376.21,376.53,90141.0
2018-02-01 11:30:00,376.51,378.0,375.7,377.54,95349.0,376.51,378.0,375.7,377.54,95349.0
2018-02-01 12:00:00,377.58,377.89,376.3,376.63,44788.0,377.58,377.89,376.3,376.63,44788.0
2018-02-01 12:30:00,376.64,377.6,376.54,376.81,65618.0,376.64,377.6,376.54,376.81,65618.0
2018-02-01 13:00:00,376.72,377.31,374.81,375.3,74266.0,376.72,377.31,374.81,375.3,74266.0
2018-02-01 13:30:00,375.25,376.63,374.45,374.45,128848.0,375.25,376.63,374.45,374.45,128848.0
2018-02-01 14:00:00,374.68,374.99,373.62,374.11,52073.0,374.68,374.99,373.62,374.11,52073.0
2018-02-01 14:30:00,374.09,374.99,373.83,374.21,118054.0,374.09,374.99,373.83,374.21,118054.0
2018-02-01 15:00:00,374.19,374.35,373.0,373.06,104995.0,374.19,374.35,373.0,373.06,104995.0
2018-02-01 15:30:00,373.02,373.4,371.14,371.18,264990.0,373.02,373.4,371.14,371.18,264990.0
2018-02-02 09:30:00,380.0,391.83,375.49,389.15,464442.0,380.0,391.83,375.49,389.15,464442.0
2018-02-02 10:00:00,389.67,390.44,382.94,384.12,460196.0,389.67,390.44,382.94,384.12,460196.0
2018-02-02 10:30:00,383.65,391.63,383.5,387.59,326996.0,383.65,391.63,383.5,387.59,326996.0
2018-02-02 11:00:00,387.81,396.64,387.81,392.66,246925.0,387.81,396.64,387.81,392.66,246925.0
2018-02-02 11:30:00,392.84,393.78,389.0,392.89,217564.0,392.84,393.78,389.0,392.89,217564.0
2018-02-02 12:00:00,392.88,395.0,391.04,394.02,146585.0,392.88,395.0,391.04,394.02,146585.0
2018-02-02 12:30:00,394.13,395.72,393.57,394.84,90844.0,394.13,395.72,393.57,394.84,90844.0
2018-02-02 13:00:00,394.8,395.15,393.29,393.29,81023.0,394.8,395.15,393.29,393.29,81023.0
2018-02-02 13:30:00,393.25,393.3,389.48,390.0,114513.0,393.25,393.3,389.48,390.0,114513.0
2018-02-02 14:00:00,390.04,390.63,385.96,385.96,135155.0,390.04,390.63,385.96,385.96,135155.0
2018-02-02 14:30:00,385.96,387.69,385.16,385.16,172652.0,385.96,387.69,385.16,385.16,172652.0
2018-02-02 15:00:00,385.34,386.99,384.2,385.87,174979.0,385.34,386.99,384.2,385.87,174979.0
2018-02-02 15:30:00,385.95,388.67,384.0,387.49,309091.0,385.95,388.67,384.0,387.49,309091.0
2018-02-05 09:30:00,391.6,395.0,385.5,387.13,134900.0,391.6,395.0,385.5,387.13,134900.0
2018-02-05 10:00:00,387.0,387.0,383.58,383.86,127607.0,387.0,387.0,383.58,383.86,127607.0
2018-02-05 10:30:00,383.86,384.29,381.03,381.3,138278.0,383.86,384.29,381.03,381.3,138278.0
2018-02-05 11:00:00,381.58,383.35,378.92,380.31,160960.0,381.58,383.35,378.92,380.31,160960.0
2018-02-05 11:30:00,380.72,382.4,379.64,380.55,161788.0,380.72,382.4,379.64,380.55,161788.0
2018-02-05 12:00:00,380.75,380.92,377.53,378.48,79952.0,380.75,380.92,377.53,378.48,79952.0
2018-02-05 12:30:00,378.47,381.35,378.07,380.03,141802.0,378.47,381.35,378.07,380.03,141802.0
2018-02-05 13:00:00,379.8,380.52,378.65,379.67,80147.0,379.8,380.52,378.65,379.67,80147.0
2018-02-05 13:30:00,379.94,380.72,378.53,380.56,46866.0,379.94,380.72,378.53,380.56,46866.0
2018-02-05 14:00:00,380.79,380.88,378.0,378.22,63979.0,380.79,380.88,378.0,378.22,63979.0
2018-02-05 14:30:00,377.51,380.02,376.16,378.14,107817.0,377.51,380.02,376.16,378.14,107817.0
2018-02-05 15:00:00,377.85,378.0,374.46,377.96,251228.0,377.85,378.0,374.46,377.96,251228.0
2018-02-05 15:30:00,377.71,378.95,371.47,372.5,313046.0,377.71,378.95,371.47,372.5,313046.0
2018-02-06 09:30:00,366.08,370.96,360.15,366.41,313111.0,366.08,370.96,360.15,366.41,313111.0
2018-02-06 10:00:00,366.32,368.23,364.33,366.0,130725.0,366.32,368.23,364.33,366.0,130725.0
2018-02-06 10:30:00,365.94,365.94,361.59,362.68,210648.0,365.94,365.94,361.59,362.68,210648.0
2018-02-06 11:00:00,362.59,363.77,361.5,363.31,166692.0,362.59,363.77,361.5,363.31,166692.0
2018-02-06 11:30:00,363.08,363.75,361.66,362.88,83078.0,363.08,363.75,361.66,362.88,83078.0
2018-02-06 12:00:00,362.88,363.42,361.08,362.09,146818.0,362.88,363.42,361.08,362.09,146818.0
2018-02-06 12:30:00,362.63,364.44,362.36,363.1,196681.0,362.63,364.44,362.36,363.1,196681.0
2018-02-06 13:00:00,362.97,364.9,362.29,364.79,118950.0,362.97,364.9,362.29,364.79,118950.0
2018-02-06 13:30:00,364.61,364.76,361.54,361.61,60441.0,364.61,364.76,361.54,361.61,60441.0
2018-02-06 14:00:00,361.65,363.47,361.05,362.32,91249.0,361.65,363.47,361.05,362.32,91249.0
2018-02-06 14:30:00,361.97,366.26,361.97,365.13,337925.0,361.97,366.26,361.97,365.13,337925.0
2018-02-06 15:00:00,365.13,367.0,364.03,365.49,499359.0,365.13,367.0,364.03,365.49,499359.0
2018-02-06 15:30:00,365.48,370.37,364.85,369.77,955881.0,365.48,370.37,364.85,369.77,955881.0
2018-02-07 09:30:00,367.11,368.99,363.88,366.74,90446.0,367.11,368.99,363.88,366.74,90446.0
2018-02-07 10:00:00,366.76,370.52,365.81,368.43,196969.0,366.76,370.52,365.81,368.43,196969.0
2018-02-07 10:30:00,368.29,369.01,366.33,367.75,70730.0,368.29,369.01,366.33,367.75,70730.0
2018-02-07 11:00:00,367.94,369.49,367.45,367.94,24878.0,367.94,369.49,367.45,367.94,24878.0
2018-02-07 11:30:00,367.93,368.25,366.59,367.08,25008.0,367.93,368.25,366.59,367.08,25008.0
2018-02-07 12:00:00,367.16,368.08,366.66,366.8,41990.0,367.16,368.08,366.66,366.8,41990.0
2018-02-07 12:30:00,366.69,366.74,363.79,363.88,41004.0,366.69,366.74,363.79,363.88,41004.0
2018-02-07 13:00:00,364.17,364.45,360.06,361.07,51595.0,364.17,364.45,360.06,361.07,51595.0
2018-02-07 13:30:00,361.21,364.6,360.6,364.6,25197.0,361.21,364.6,360.6,364.6,25197.0
2018-02-07 14:00:00,364.04,366.5,363.0,366.24,38107.0,364.04,366.5,363.0,366.24,38107.0
2018-02-07 14:30:00,366.41,367.21,364.89,365.1,60102.0,366.41,367.21,364.89,365.1,60102.0
2018-02-07 15:00:00,365.37,366.0,364.88,365.51,99915.0,365.37,366.0,364.88,365.51,99915.0
2018-02-07 15:30:00,365.51,366.72,363.45,363.62,196119.0,365.51,366.72,363.45,363.62,196119.0
2018-02-08 09:30:00,362.1,363.04,359.46,359.63,42875.0,362.1,363.04,359.46,359.63,42875.0
2018-02-08 10:00:00,359.79,360.16,357.58,358.47,40212.0,359.79,360.16,357.58,358.47,40212.0
2018-02-08 10:30:00,357.55,358.97,354.8,355.7,41814.0,357.55,358.97,354.8,355.7,41814.0
2018-02-08 11:00:00,355.86,356.18,351.32,353.37,58568.0,355.86,356.18,351.32,353.37,58568.0
2018-02-08 11:30:00,352.76,355.0,352.33,354.6,54112.0,352.76,355.0,352.33,354.6,54112.0
2018-02-08 12:00:00,354.76,355.57,349.88,350.34,53120.0,354.76,355.57,349.88,350.34,53120.0
2018-02-08 12:30:00,350.08,350.84,346.15,347.63,68721.0,350.08,350.84,346.15,347.63,68721.0
2018-02-08 13:00:00,347.31,347.98,346.13,346.53,150150.0,347.31,347.98,346.13,346.53,150150.0
2018-02-08 13:30:00,346.48,351.2,346.48,351.2,114425.0,346.48,351.2,346.48,351.2,114425.0
2018-02-08 14:00:00,351.06,355.24,350.52,354.3,112553.0,351.06,355.24,350.52,354.3,112553.0
2018-02-08 14:30:00,354.34,355.52,353.49,353.96,85451.0,354.34,355.52,353.49,353.96,85451.0
2018-02-08 15:00:00,354.04,355.17,352.93,353.31,66521.0,354.04,355.17,352.93,353.31,66521.0
2018-02-08 15:30:00,353.22,353.4,348.45,348.76,302908.0,353.22,353.4,348.45,348.76,302908.0
2018-02-09 09:30:00,351.41,354.24,349.81,353.31,100164.0,351.41,354.24,349.81,353.31,100164.0
2018-02-09 10:00:00,353.68,355.56,352.53,354.51,86200.0,353.68,355.56,352.53,354.51,86200.0
2018-02-09 10:30:00,354.32,354.39,348.5,350.98,63509.0,354.32,354.39,348.5,350.98,63509.0
2018-02-09 11:00:00,351.24,352.13,350.11,350.96,47780.0,351.24,352.13,350.11,350.96,47780.0
2018-02-09 11:30:00,350.96,352.6,348.0,348.65,67032.0,350.96,352.6,348.0,348.65,67032.0
2018-02-09 12:00:00,348.43,348.89,345.28,345.61,85811.0,348.43,348.89,345.28,345.61,85811.0
2018-02-09 12:30:00,345.45,346.41,343.22,345.12,67508.0,345.45,346.41,343.22,345.12,67508.0
2018-02-09 13:00:00,345.62,346.0,344.0,344.87,67750.0,345.62,346.0,344.0,344.87,67750.0
2018-02-09 13:30:00,344.38,348.11,343.15,346.59,81468.0,344.38,348.11,343.15,346.59,81468.0
2018-02-09 14:00:00,346.54,350.28,345.67,347.31,100373.0,346.54,350.28,345.67,347.31,100373.0
2018-02-09 14:30:00,347.51,349.03,346.59,347.99,59652.0,347.51,349.03,346.59,347.99,59652.0
2018-02-09 15:00:00,347.53,348.67,345.45,347.36,89923.0,347.53,348.67,345.45,347.36,89923.0
2018-02-09 15:30:00,347.54,352.59,347.22,348.76,336696.0,347.54,352.59,347.22,348.76,336696.0
2018-02-12 09:30:00,350.52,355.1,350.0,353.75,78559.0,350.52,355.1,350.0,353.75,78559.0
2018-02-12 10:00:00,353.73,355.01,351.24,352.22,30528.0,353.73,355.01,351.24,352.22,30528.0
2018-02-12 10:30:00,351.9,352.62,350.37,352.25,34267.0,351.9,352.62,350.37,352.25,34267.0
2018-02-12 11:00:00,352.3,352.32,350.45,351.55,36074.0,352.3,352.32,350.45,351.55,36074.0
2018-02-12 11:30:00,351.51,354.41,351.51,354.19,26364.0,351.51,354.41,351.51,354.19,26364.0
2018-02-12 12:00:00,354.42,356.12,354.14,355.61,20247.0,354.42,356.12,354.14,355.61,20247.0
2018-02-12 12:30:00,355.56,356.83,355.3,356.14,24042.0,355.56,356.83,355.3,356.14,24042.0
2018-02-12 13:00:00,356.38,356.43,355.47,356.1,13520.0,356.38,356.43,355.47,356.1,13520.0
2018-02-12 13:30:00,356.33,356.7,355.19,356.7,37013.0,356.33,356.7,355.19,356.7,37013.0
2018-02-12 14:00:00,356.68,357.36,356.13,357.36,19406.0,356.68,357.36,356.13,357.36,19406.0
2018-02-12 14:30:00,357.51,358.11,356.53,357.06,29967.0,357.51,358.11,356.53,357.06,29967.0
2018-02-12 15:00:00,357.19,360.38,357.11,359.44,56714.0,357.19,360.38,357.11,359.44,56714.0
2018-02-12 15:30:00,359.44,359.64,356.7,357.87,92634.0,359.44,359.64,356.7,357.87,92634.0
2018-02-13 09:30:00,354.46,357.49,353.41,355.89,55576.0,354.46,357.49,353.41,355.89,55576.0
2018-02-13 10:00:00,356.28,357.06,355.11,356.32,24632.0,356.28,357.06,355.11,356.32,24632.0
2018-02-13 10:30:00,356.12,356.82,354.88,354.94,50737.0,356.12,356.82,354.88,354.94,50737.0
2018-02-13 11:00:00,354.91,355.54,354.59,354.59,35691.0,354.91,355.54,354.59,354.59,35691.0
2018-02-13 11:30:00,354.75,355.74,354.64,355.28,29220.0,354.75,355.74,354.64,355.28,29220.0
2018-02-13 12:00:00,355.31,355.95,355.17,355.22,13963.0,355.31,355.95,355.17,355.22,13963.0
2018-02-13 12:30:00,355.18,355.39,354.81,355.22,10567.0,355.18,355.39,354.81,355.22,10567.0
2018-02-13 13:00:00,355.0,356.31,354.75,356.31,13433.0,355.0,356.31,354.75,356.31,13433.0
2018-02-13 13:30:00,356.17,357.12,355.99,356.72,31067.0,356.17,357.12,355.99,356.72,31067.0
2018-02-13 14:00:00,356.44,356.7,355.31,355.31,37801.0,356.44,356.7,355.31,355.31,37801.0
2018-02-13 14:30:00,355.36,356.09,355.02,356.03,22398.0,355.36,356.09,355.02,356.03,22398.0
2018-02-13 15:00:00,356.13,356.38,355.68,356.07,29032.0,356.13,356.38,355.68,356.07,29032.0
2018-02-13 15:30:00,356.04,357.01,355.47,355.73,73950.0,356.04,357.01,355.47,355.73,73950.0
2018-02-14 09:30:00,354.06,355.68,352.01,353.77,58463.0,354.06,355.68,352.01,353.77,58463.0
2018-02-14 10:00:00,354.01,355.68,353.51,355.55,21581.0,354.01,355.68,353.51,355.55,21581.0
2018-02-14 10:30:00,355.6,356.38,354.5,356.11,31884.0,355.6,356.38,354.5,356.11,31884.0
2018-02-14 11:00:00,356.19,356.4,355.04,355.69,22829.0,356.19,356.4,355.04,355.69,22829.0
2018-02-14 11:30:00,355.28,356.49,354.67,354.67,21175.0,355.28,356.49,354.67,354.67,21175.0
2018-02-14 12:00:00,354.59,356.2,354.59,355.93,18733.0,354.59,356.2,354.59,355.93,18733.0
2018-02-14 12:30:00,356.05,358.27,355.99,358.18,14583.0,356.05,358.27,355.99,358.18,14583.0
2018-02-14 13:00:00,358.13,358.75,357.59,357.7,41314.0,358.13,358.75,357.59,357.7,41314.0
2018-02-14 13:30:00,357.86,358.15,356.91,357.25,38692.0,357.86,358.15,356.91,357.25,38692.0
2018-02-14 14:00:00,357.01,357.54,355.58,355.6,46894.0,357.01,357.54,355.58,355.6,46894.0
2018-02-14 14:30:00,355.64,357.18,355.37,357.12,28169.0,355.64,357.18,355.37,357.12,28169.0
2018-02-14 15:00:00,357.13,357.81,356.77,356.77,37575.0,357.13,357.81,356.77,356.77,37575.0
2018-02-14 15:30:00,356.88,359.29,356.88,358.92,140260.0,356.88,359.29,356.88,358.92,140260.0
2018-02-15 09:30:00,359.29,359.45,355.63,359.1,41899.0,359.29,359.45,355.63,359.1,41899.0
2018-02-15 10:00:00,359.1,361.62,358.61,360.89,31818.0,359.1,361.62,358.61,360.89,31818.0
2018-02-15 10:30:00,360.89,361.37,358.56,358.57,46404.0,360.89,361.37,358.56,358.57,46404.0
2018-02-15 11:00:00,358.69,360.71,358.14,360.71,30924.0,358.69,360.71,358.14,360.71,30924.0
2018-02-15 11:30:00,360.52,361.87,360.03,361.87,22821.0,360.52,361.87,360.03,361.87,22821.0
2018-02-15 12:00:00,361.89,362.2,360.95,361.21,26686.0,361.89,362.2,360.95,361.21,26686.0
2018-02-15 12:30:00,361.1,362.6,360.56,362.52,30959.0,361.1,362.6,360.56,362.52,30959.0
2018-02-15 13:00:00,362.68,364.98,362.65,363.52,45944.0,362.68,364.98,362.65,363.52,45944.0
2018-02-15 13:30:00,363.39,365.24,363.38,365.0,23338.0,363.39,365.24,363.38,365.0,23338.0
2018-02-15 14:00:00,365.13,365.74,364.98,365.09,29839.0,365.13,365.74,364.98,365.09,29839.0
2018-02-15 14:30:00,365.0,365.08,364.04,364.16,31320.0,365.0,365.08,364.04,364.16,31320.0
2018-02-15 15:00:00,364.08,365.92,364.07,365.0,41810.0,364.08,365.92,364.07,365.0,41810.0
2018-02-15 15:30:00,364.95,365.28,363.25,363.67,202430.0,364.95,365.28,363.25,363.67,202430.0
2018-02-16 09:30:00,364.03,366.52,361.49,365.43,106151.0,364.03,366.52,361.49,365.43,106151.0
2018-02-16 10:00:00,365.41,368.44,365.07,368.32,40170.0,365.41,368.44,365.07,368.32,40170.0
2018-02-16 10:30:00,368.09,368.97,366.92,367.02,33065.0,368.09,368.97,366.92,367.02,33065.0
2018-02-16 11:00:00,367.18,369.02,367.06,368.32,18167.0,367.18,369.02,367.06,368.32,18167.0
2018-02-16 11:30:00,368.14,369.36,367.85,369.2,19580.0,368.14,369.36,367.85,369.2,19580.0
2018-02-16 12:00:00,369.2,369.5,368.35,369.5,20169.0,369.2,369.5,368.35,369.5,20169.0
2018-02-16 12:30:00,369.49,370.09,366.65,367.66,43510.0,369.49,370.09,366.65,367.66,43510.0
2018-02-16 13:00:00,367.8,367.98,365.37,365.37,26220.0,367.8,367.98,365.37,365.37,26220.0
2018-02-16 13:30:00,365.65,366.3,364.82,365.79,15940.0,365.65,366.3,364.82,365.79,15940.0
2018-02-16 14:00:00,365.86,366.52,363.76,364.48,17052.0,365.86,366.52,363.76,364.48,17052.0
2018-02-16 14:30:00,364.55,365.22,364.15,365.12,25790.0,364.55,365.22,364.15,365.12,25790.0
2018-02-16 15:00:00,365.14,366.24,365.07,366.0,21913.0,365.14,366.24,365.07,366.0,21913.0
2018-02-16 15:30:00,366.17,366.56,365.52,365.66,80327.0,366.17,366.56,365.52,365.66,80327.0
2018-02-20 09:30:00,364.98,365.23,360.68,361.33,49670.0,364.98,365.23,360.68,361.33,49670.0
2018-02-20 10:00:00,361.23,361.32,359.54,359.92,64039.0,361.23,361.32,359.54,359.92,64039.0
2018-02-20 10:30:00,359.76,361.44,359.67,361.1,42686.0,359.76,361.44,359.67,361.1,42686.0
2018-02-20 11:00:00,361.14,361.98,360.78,360.96,24028.0,361.14,361.98,360.78,360.96,24028.0
2018-02-20 11:30:00,361.18,361.61,360.86,361.37,19555.0,361.18,361.61,360.86,361.37,19555.0
2018-02-20 12:00:00,361.33,362.04,361.0,361.83,17869.0,361.33,362.04,361.0,361.83,17869.0
2018-02-20 12:30:00,361.8,363.31,361.73,363.13,20931.0,361.8,363.31,361.73,363.13,20931.0
2018-02-20 13:00:00,363.14,363.14,361.78,361.85,14140.0,363.14,363.14,361.78,361.85,14140.0
2018-02-20 13:30:00,361.94,362.91,361.62,362.56,13901.0,361.94,362.91,361.62,362.56,13901.0
2018-02-20 14:00:00,362.54,363.03,361.5,362.29,21276.0,362.54,363.03,361.5,362.29,21276.0
2018-02-20 14:30:00,362.05,362.6,361.25,361.39,17078.0,362.05,362.6,361.25,361.39,17078.0
2018-02-20 15:00:00,361.39,361.71,359.37,359.6,34689.0,361.39,361.71,359.37,359.6,34689.0
2018-02-20 15:30:00,359.45,359.69,358.67,358.74,84041.0,359.45,359.69,358.67,358.74,84041.0
2018-02-21 09:30:00,359.34,360.51,356.5,359.55,24866.0,359.34,360.51,356.5,359.55,24866.0
2018-02-21 10:00:00,359.33,359.61,358.18,358.81,10288.0,359.33,359.61,358.18,358.81,10288.0
2018-02-21 10:30:00,358.81,361.75,358.72,361.47,50829.0,358.81,361.75,358.72,361.47,50829.0
2018-02-21 11:00:00,361.43,362.93,361.31,362.93,41702.0,361.43,362.93,361.31,362.93,41702.0
2018-02-21 11:30:00,362.78,363.81,362.74,363.59,51908.0,362.78,363.81,362.74,363.59,51908.0
2018-02-21 12:00:00,363.42,364.82,363.42,364.56,35517.0,363.42,364.82,363.42,364.56,35517.0
2018-02-21 12:30:00,364.61,365.56,363.87,364.96,22120.0,364.61,365.56,363.87,364.96,22120.0
2018-02-21 13:00:00,365.3,365.74,363.62,363.93,29301.0,365.3,365.74,363.62,363.93,29301.0
2018-02-21 13:30:00,363.78,364.49,363.57,363.78,15836.0,363.78,364.49,363.57,363.78,15836.0
2018-02-21 14:00:00,363.55,367.38,363.25,366.0,30481.0,363.55,367.38,363.25,366.0,30481.0
2018-02-21 14:30:00,366.0,366.22,364.0,364.62,23987.0,366.0,366.22,364.0,364.62,23987.0
2018-02-21 15:00:00,364.47,364.47,362.44,363.27,19160.0,364.47,364.47,362.44,363.27,19160.0
2018-02-21 15:30:00,363.36,363.66,360.86,360.92,52310.0,363.36,363.66,360.86,360.92,52310.0
2018-02-22 09:30:00,361.02,365.26,361.02,362.78,28230.0,361.02,365.26,361.02,362.78,28230.0
2018-02-22 10:00:00,362.92,364.73,362.15,363.25,20030.0,362.92,364.73,362.15,363.25,20030.0
2018-02-22 10:30:00,363.23,364.9,362.89,363.86,21607.0,363.23,364.9,362.89,363.86,21607.0
2018-02-22 11:00:00,363.66,364.46,362.95,363.04,17656.0,363.66,364.46,362.95,363.04,17656.0
2018-02-22 11:30:00,363.05,363.14,361.15,361.39,23946.0,363.05,363.14,361.15,361.39,23946.0
2018-02-22 12:00:00,361.23,361.61,360.45,360.96,18417.0,361.23,361.61,360.45,360.96,18417.0
2018-02-22 12:30:00,360.82,360.94,359.45,359.93,16194.0,360.82,360.94,359.45,359.93,16194.0
2018-02-22 13:00:00,359.68,360.14,358.0,358.69,15148.0,359.68,360.14,358.0,358.69,15148.0
2018-02-22 13:30:00,358.94,359.55,357.81,359.41,16131.0,358.94,359.55,357.81,359.41,16131.0
2018-02-22 14:00:00,359.52,360.19,358.73,359.14,23231.0,359.52,360.19,358.73,359.14,23231.0
2018-02-22 14:30:00,359.52,360.12,357.08,357.46,18439.0,359.52,360.12,357.08,357.46,18439.0
2018-02-22 15:00:00,357.51,358.12,356.4,357.11,27184.0,357.51,358.12,356.4,357.11,27184.0
2018-02-22 15:30:00,357.24,357.85,355.34,356.91,59568.0,357.24,357.85,355.34,356.91,59568.0
2018-02-23 09:30:00,359.73,360.57,358.07,359.13,20890.0,359.73,360.57,358.07,359.13,20890.0
2018-02-23 10:00:00,359.11,359.53,356.65,356.65,15130.0,359.11,359.53,356.65,356.65,15130.0
2018-02-23 10:30:00,356.4,357.73,356.27,357.2,10530.0,356.4,357.73,356.27,357.2,10530.0
2018-02-23 11:00:00,357.36,358.51,357.19,358.1,18556.0,357.36,358.51,357.19,358.1,18556.0
2018-02-23 11:30:00,358.2,361.01,358.1,361.01,13986.0,358.2,361.01,358.1,361.01,13986.0
2018-02-23 12:00:00,360.59,361.01,360.02,360.17,11923.0,360.59,361.01,360.02,360.17,11923.0
2018-02-23 12:30:00,360.73,362.04,360.32,362.04,13469.0,360.73,362.04,360.32,362.04,13469.0
2018-02-23 13:00:00,362.02,362.62,361.32,362.37,12158.0,362.02,362.62,361.32,362.37,12158.0
2018-02-23 13:30:00,362.82,363.85,362.68,363.82,14127.0,362.82,363.85,362.68,363.82,14127.0
2018-02-23 14:00:00,363.8,364.09,363.48,363.96,8302.0,363.8,364.09,363.48,363.96,8302.0
2018-02-23 14:30:00,363.79,367.05,363.65,366.9,33983.0,363.79,367.05,363.65,366.9,33983.0
2018-02-23 15:00:00,367.04,368.09,365.85,365.98,65819.0,367.04,368.09,365.85,365.98,65819.0
2018-02-23 15:30:00,365.82,366.39,364.91,365.07,113198.0,365.82,366.39,364.91,365.07,113198.0
2018-02-26 09:30:00,365.32,368.37,364.04,364.09,31346.0,365.32,368.37,364.04,364.09,31346.0
2018-02-26 10:00:00,363.87,364.46,363.1,363.1,33467.0,363.87,364.46,363.1,363.1,33467.0
2018-02-26 10:30:00,363.1,363.24,361.7,362.53,43025.0,363.1,363.24,361.7,362.53,43025.0
2018-02-26 11:00:00,362.79,363.82,362.48,363.63,24818.0,362.79,363.82,362.48,363.63,24818.0
2018-02-26 11:30:00,363.32,363.58,362.69,363.15,24909.0,363.32,363.58,362.69,363.15,24909.0
2018-02-26 12:00:00,362.98,363.6,362.53,363.05,16005.0,362.98,363.6,362.53,363.05,16005.0
2018-02-26 12:30:00,363.07,363.25,360.6,361.08,26655.0,363.07,363.25,360.6,361.08,26655.0
2018-02-26 13:00:00,361.05,361.21,359.31,359.51,28003.0,361.05,361.21,359.31,359.51,28003.0
2018-02-26 13:30:00,359.55,359.65,357.83,357.99,33954.0,359.55,359.65,357.83,357.99,33954.0
2018-02-26 14:00:00,357.98,359.23,357.9,359.04,47111.0,357.98,359.23,357.9,359.04,47111.0
2018-02-26 14:30:00,358.93,359.26,358.38,358.41,18577.0,358.93,359.26,358.38,358.41,18577.0
2018-02-26 15:00:00,358.54,358.97,357.73,358.26,33156.0,358.54,358.97,357.73,358.26,33156.0
2018-02-26 15:30:00,358.16,358.56,357.29,358.02,86428.0,358.16,358.56,357.29,358.02,86428.0
2018-02-27 09:30:00,357.76,359.75,354.27,354.68,65538.0,357.76,359.75,354.27,354.68,65538.0
2018-02-27 10:00:00,354.73,355.64,354.01,354.48,49280.0,354.73,355.64,354.01,354.48,49280.0
2018-02-27 10:30:00,354.65,355.82,353.7,353.75,73362.0,354.65,355.82,353.7,353.75,73362.0
2018-02-27 11:00:00,353.8,354.65,353.06,354.2,64778.0,353.8,354.65,353.06,354.2,64778.0
2018-02-27 11:30:00,354.18,355.22,352.6,352.98,64399.0,354.18,355.22,352.6,352.98,64399.0
2018-02-27 12:00:00,352.71,353.44,351.41,352.44,26276.0,352.71,353.44,351.41,352.44,26276.0
2018-02-27 12:30:00,352.8,354.43,351.91,354.15,29338.0,352.8,354.43,351.91,354.15,29338.0
2018-02-27 13:00:00,353.96,354.23,353.53,353.97,40804.0,353.96,354.23,353.53,353.97,40804.0
2018-02-27 13:30:00,353.67,354.31,353.1,353.94,14067.0,353.67,354.31,353.1,353.94,14067.0
2018-02-27 14:00:00,353.93,354.01,352.98,353.21,28787.0,353.93,354.01,352.98,353.21,28787.0
2018-02-27 14:30:00,353.05,353.43,352.18,352.32,29105.0,353.05,353.43,352.18,352.32,29105.0
2018-02-27 15:00:00,352.24,352.58,351.23,351.41,40737.0,352.24,352.58,351.23,351.41,40737.0
2018-02-27 15:30:00,351.46,352.53,351.12,351.24,82513.0,351.46,352.53,351.12,351.24,82513.0
2018-02-28 09:30:00,352.94,353.04,349.44,350.25,45464.0,352.94,353.04,349.44,350.25,45464.0
2018-02-28 10:00:00,350.04,350.9,349.64,349.74,27640.0,350.04,350.9,349.64,349.74,27640.0
2018-02-28 10:30:00,349.69,350.77,348.91,349.15,19501.0,349.69,350.77,348.91,349.15,19501.0
2018-02-28 11:00:00,349.44,349.79,348.5,348.8,24332.0,349.44,349.79,348.5,348.8,24332.0
2018-02-28 11:30:00,349.13,349.13,347.45,348.81,19779.0,349.13,349.13,347.45,348.81,19779.0
2018-02-28 12:00:00,349.11,349.28,347.69,348.17,24427.0,349.11,349.28,347.69,348.17,24427.0
2018-02-28 12:30:00,348.0,349.15,347.89,348.52,14869.0,348.0,349.15,347.89,348.52,14869.0
2018-02-28 13:00:00,348.71,349.54,348.54,349.52,17832.0,348.71,349.54,348.54,349.52,17832.0
2018-02-28 13:30:00,349.38,349.52,347.82,348.6,24406.0,349.38,349.52,347.82,348.6,24406.0
2018-02-28 14:00:00,348.61,349.08,347.02,347.55,24599.0,348.61,349.08,347.02,347.55,24599.0
2018-02-28 14:30:00,347.65,347.7,344.37,344.75,38289.0,347.65,347.7,344.37,344.75,38289.0
2018-02-28 15:00:00,344.86,345.17,343.47,343.47,53575.0,344.86,345.17,343.47,343.47,53575.0
2018-02-28 15:30:00,343.5,344.67,341.71,341.78,134562.0,343.5,344.67,341.71,341.78,134562.0
2018-03-01 09:30:00,342.72,345.27,342.14,343.14,54913.0,342.72,345.27,342.14,343.14,54913.0
2018-03-01 10:00:00,343.0,345.73,343.0,345.07,38318.0,343.0,345.73,343.0,345.07,38318.0
2018-03-01 10:30:00,345.14,348.32,345.09,346.01,34877.0,345.14,348.32,345.09,346.01,34877.0
2018-03-01 11:00:00,346.01,348.28,345.98,348.2,50500.0,346.01,348.28,345.98,348.2,50500.0
2018-03-01 11:30:00,348.3,349.65,346.73,346.93,104446.0,348.3,349.65,346.73,346.93,104446.0
2018-03-01 12:00:00,347.08,347.13,343.75,344.51,44362.0,347.08,347.13,343.75,344.51,44362.0
2018-03-01 12:30:00,344.51,344.68,343.13,343.28,63657.0,344.51,344.68,343.13,343.28,63657.0
2018-03-01 13:00:00,343.28,343.28,340.37,340.72,38632.0,343.28,343.28,340.37,340.72,38632.0
2018-03-01 13:30:00,340.78,341.09,339.19,339.43,30242.0,340.78,341.09,339.19,339.43,30242.0
2018-03-01 14:00:00,339.7,340.67,337.61,340.14,45201.0,339.7,340.67,337.61,340.14,45201.0
2018-03-01 14:30:00,340.37,340.63,338.46,339.08,55528.0,340.37,340.63,338.46,339.08,55528.0
2018-03-01 15:00:00,339.25,339.97,338.56,339.31,180615.0,339.25,339.97,338.56,339.31,180615.0
2018-03-01 15:30:00,339.35,340.04,338.04,339.41,161005.0,339.35,340.04,338.04,339.41,161005.0
2018-03-02 09:30:00,336.86,338.05,334.67,335.47,117009.0,336.86,338.05,334.67,335.47,117009.0
2018-03-02 10:00:00,335.3,335.31,333.5,333.86,191717.0,335.3,335.31,333.5,333.86,191717.0
2018-03-02 10:30:00,333.92,334.49,333.73,333.9,166343.0,333.92,334.49,333.73,333.9,166343.0
2018-03-02 11:00:00,334.1,339.73,334.03,338.12,75569.0,334.1,339.73,334.03,338.12,75569.0
2018-03-02 11:30:00,338.06,338.22,333.81,334.28,265392.0,338.06,338.22,333.81,334.28,265392.0
2018-03-02 12:00:00,334.21,334.35,333.28,333.94,57070.0,334.21,334.35,333.28,333.94,57070.0
2018-03-02 12:30:00,334.04,334.21,333.08,333.85,60611.0,334.04,334.21,333.08,333.85,60611.0
2018-03-02 13:00:00,333.71,334.21,332.0,332.0,60036.0,333.71,334.21,332.0,332.0,60036.0
2018-03-02 13:30:00,332.41,333.72,332.35,333.29,90234.0,332.41,333.72,332.35,333.29,90234.0
2018-03-02 14:00:00,333.22,334.05,333.17,333.52,41720.0,333.22,334.05,333.17,333.52,41720.0
2018-03-02 14:30:00,333.72,334.08,333.14,333.23,31922.0,333.72,334.08,333.14,333.23,31922.0
2018-03-02 15:00:00,333.21,333.39,331.8,332.02,64302.0,333.21,333.39,331.8,332.02,64302.0
2018-03-02 15:30:00,332.02,333.33,331.94,332.84,270388.0,332.02,333.33,331.94,332.84,270388.0
2018-03-05 09:30:00,330.51,332.49,330.38,331.04,268421.0,330.51,332.49,330.38,331.04,268421.0
2018-03-05 10:00:00,331.12,331.54,328.92,331.09,160897.0,331.12,331.54,328.92,331.09,160897.0
2018-03-05 10:30:00,331.11,331.52,330.32,331.11,170496.0,331.11,331.52,330.32,331.11,170496.0
2018-03-05 11:00:00,331.04,332.05,330.91,331.53,324417.0,331.04,332.05,330.91,331.53,324417.0
2018-03-05 11:30:00,331.53,337.63,331.0,336.85,104937.0,331.53,337.63,331.0,336.85,104937.0
2018-03-05 12:00:00,337.01,338.9,337.01,338.6,59592.0,337.01,338.9,337.01,338.6,59592.0
2018-03-05 12:30:00,338.76,340.35,338.44,339.97,33431.0,338.76,340.35,338.44,339.97,33431.0
2018-03-05 13:00:00,339.92,342.92,339.91,340.9,133416.0,339.92,342.92,339.91,340.9,133416.0
2018-03-05 13:30:00,340.79,342.87,340.32,342.72,45897.0,340.79,342.87,340.32,342.72,45897.0
2018-03-05 14:00:00,342.72,346.65,340.79,346.08,160120.0,342.72,346.65,340.79,346.08,160120.0
2018-03-05 14:30:00,346.17,349.22,344.13,348.36,160783.0,346.17,349.22,344.13,348.36,160783.0
2018-03-05 15:00:00,348.38,349.53,345.5,345.5,159929.0,348.38,349.53,345.5,345.5,159929.0
2018-03-05 15:30:00,345.51,347.11,345.49,346.56,204651.0,345.51,347.11,345.49,346.56,204651.0
2018-03-06 09:30:00,349.17,349.23,341.18,341.57,106430.0,349.17,349.23,341.18,341.57,106430.0
2018-03-06 10:00:00,341.46,341.46,338.5,339.65,116464.0,341.46,341.46,338.5,339.65,116464.0
2018-03-06 10:30:00,339.88,340.1,337.18,337.18,54743.0,339.88,340.1,337.18,337.18,54743.0
2018-03-06 11:00:00,337.38,338.48,336.29,336.57,77221.0,337.38,338.48,336.29,336.57,77221.0
2018-03-06 11:30:00,336.62,338.38,336.39,338.28,53941.0,336.62,338.38,336.39,338.28,53941.0
2018-03-06 12:00:00,338.25,338.95,338.21,338.56,28651.0,338.25,338.95,338.21,338.56,28651.0
2018-03-06 12:30:00,338.58,341.47,338.58,341.31,41265.0,338.58,341.47,338.58,341.31,41265.0
2018-03-06 13:00:00,341.41,341.65,338.97,339.13,56485.0,341.41,341.65,338.97,339.13,56485.0
2018-03-06 13:30:00,339.24,339.24,337.38,337.81,40370.0,339.24,339.24,337.38,337.81,40370.0
2018-03-06 14:00:00,337.74,338.05,336.89,337.79,69030.0,337.74,338.05,336.89,337.79,69030.0
2018-03-06 14:30:00,337.88,338.29,337.67,337.94,45662.0,337.88,338.29,337.67,337.94,45662.0
2018-03-06 15:00:00,337.91,338.34,337.57,338.09,45114.0,337.91,338.34,337.57,338.09,45114.0
2018-03-06 15:30:00,338.08,338.21,337.51,337.86,120250.0,338.08,338.21,337.51,337.86,120250.0
2018-03-07 09:30:00,337.5,338.35,334.16,335.71,54308.0,337.5,338.35,334.16,335.71,54308.0
2018-03-07 10:00:00,335.7,337.78,335.69,337.78,44382.0,335.7,337.78,335.69,337.78,44382.0
2018-03-07 10:30:00,337.91,339.08,337.17,338.53,37472.0,337.91,339.08,337.17,338.53,37472.0
2018-03-07 11:00:00,338.4,339.55,338.07,339.54,32036.0,338.4,339.55,338.07,339.54,32036.0
2018-03-07 11:30:00,339.44,339.68,337.26,337.29,37024.0,339.44,339.68,337.26,337.29,37024.0
2018-03-07 12:00:00,337.22,337.28,335.31,336.51,33395.0,337.22,337.28,335.31,336.51,33395.0
2018-03-07 12:30:00,336.43,337.01,336.22,336.46,36090.0,336.43,337.01,336.22,336.46,36090.0
2018-03-07 13:00:00,336.45,338.0,336.34,338.0,87099.0,336.45,338.0,336.34,338.0,87099.0
2018-03-07 13:30:00,338.11,339.15,338.11,338.48,22448.0,338.11,339.15,338.11,338.48,22448.0
2018-03-07 14:00:00,338.72,339.64,338.3,338.74,28670.0,338.72,339.64,338.3,338.74,28670.0
2018-03-07 14:30:00,338.84,339.73,338.65,338.66,36521.0,338.84,339.73,338.65,338.66,36521.0
2018-03-07 15:00:00,338.75,339.09,338.3,338.54,35229.0,338.75,339.09,338.3,338.54,35229.0
2018-03-07 15:30:00,338.55,339.08,338.17,338.66,127417.0,338.55,339.08,338.17,338.66,127417.0
2018-03-08 09:30:00,339.51,342.28,338.04,341.86,78994.0,339.51,342.28,338.04,341.86,78994.0
2018-03-08 10:00:00,342.0,343.0,341.2,342.06,47284.0,342.0,343.0,341.2,342.06,47284.0
2018-03-08 10:30:00,341.99,342.55,341.18,341.22,48893.0,341.99,342.55,341.18,341.22,48893.0
2018-03-08 11:00:00,341.15,341.69,340.97,341.39,48879.0,341.15,341.69,340.97,341.39,48879.0
2018-03-08 11:30:00,341.23,341.89,340.55,341.89,45342.0,341.23,341.89,340.55,341.89,45342.0
2018-03-08 12:00:00,341.93,342.59,341.79,341.95,22226.0,341.93,342.59,341.79,341.95,22226.0
2018-03-08 12:30:00,341.99,341.99,341.1,341.59,26821.0,341.99,341.99,341.1,341.59,26821.0
2018-03-08 13:00:00,341.56,342.36,341.43,341.59,21627.0,341.56,342.36,341.43,341.59,21627.0
2018-03-08 13:30:00,341.6,341.86,340.16,340.71,33880.0,341.6,341.86,340.16,340.71,33880.0
2018-03-08 14:00:00,340.71,341.31,340.23,341.29,27886.0,340.71,341.31,340.23,341.29,27886.0
2018-03-08 14:30:00,341.29,343.26,341.07,343.0,47591.0,341.29,343.26,341.07,343.0,47591.0
2018-03-08 15:00:00,343.29,343.49,341.1,341.18,85732.0,343.29,343.49,341.1,341.18,85732.0
2018-03-08 15:30:00,341.18,341.44,339.95,341.19,200692.0,341.18,341.44,339.95,341.19,200692.0
2018-03-09 09:30:00,342.05,344.51,340.26,343.65,47780.0,342.05,344.51,340.26,343.65,47780.0
2018-03-09 10:00:00,343.75,344.61,343.24,344.53,50644.0,343.75,344.61,343.24,344.53,50644.0
2018-03-09 10:30:00,344.59,347.2,344.29,346.48,41762.0,344.59,347.2,344.29,346.48,41762.0
2018-03-09 11:00:00,346.48,347.71,346.37,347.71,34777.0,346.48,347.71,346.37,347.71,34777.0
2018-03-09 11:30:00,347.76,348.03,346.5,346.92,36911.0,347.76,348.03,346.5,346.92,36911.0
2018-03-09 12:00:00,347.07,348.35,347.06,348.31,38524.0,347.07,348.35,347.06,348.31,38524.0
2018-03-09 12:30:00,348.31,349.4,346.99,347.1,34665.0,348.31,349.4,346.99,347.1,34665.0
2018-03-09 13:00:00,347.07,348.0,347.05,347.34,27114.0,347.07,348.0,347.05,347.34,27114.0
2018-03-09 13:30:00,347.28,348.0,347.28,347.82,24325.0,347.28,348.0,347.28,347.82,24325.0
2018-03-09 14:00:00,347.74,348.31,346.82,347.05,31684.0,347.74,348.31,346.82,347.05,31684.0
2018-03-09 14:30:00,346.91,347.25,345.95,346.39,39223.0,346.91,347.25,345.95,346.39,39223.0
2018-03-09 15:00:00,346.28,346.3,344.96,345.91,37647.0,346.28,346.3,344.96,345.91,37647.0
2018-03-09 15:30:00,345.99,347.68,345.82,347.6,137858.0,345.99,347.68,345.82,347.6,137858.0
2018-03-12 09:30:00,349.56,369.51,349.56,360.39,392275.0,349.56,369.51,349.56,360.39,392275.0
2018-03-12 10:00:00,360.7,363.43,360.22,361.31,140106.0,360.7,363.43,360.22,361.31,140106.0
2018-03-12 10:30:00,361.06,362.37,359.69,360.22,68112.0,361.06,362.37,359.69,360.22,68112.0
2018-03-12 11:00:00,360.27,361.2,359.01,360.21,72905.0,360.27,361.2,359.01,360.21,72905.0
2018-03-12 11:30:00,360.25,363.19,360.17,360.4,103767.0,360.25,363.19,360.17,360.4,103767.0
2018-03-12 12:00:00,360.37,361.68,359.54,360.58,58720.0,360.37,361.68,359.54,360.58,58720.0
2018-03-12 12:30:00,360.49,361.64,360.2,360.59,62179.0,360.49,361.64,360.2,360.59,62179.0
2018-03-12 13:00:00,360.6,361.17,360.34,360.61,89231.0,360.6,361.17,360.34,360.61,89231.0
2018-03-12 13:30:00,360.8,361.3,360.23,360.47,56127.0,360.8,361.3,360.23,360.47,56127.0
2018-03-12 14:00:00,360.31,360.66,359.32,360.66,64371.0,360.31,360.66,359.32,360.66,64371.0
2018-03-12 14:30:00,360.76,361.0,360.42,360.68,63901.0,360.76,361.0,360.42,360.68,63901.0
2018-03-12 15:00:00,360.6,361.16,360.57,360.77,59951.0,360.6,361.16,360.57,360.77,59951.0
2018-03-12 15:30:00,360.8,360.99,359.18,359.28,146470.0,360.8,360.99,359.18,359.28,146470.0
2018-03-13 09:30:00,361.05,362.84,356.7,357.16,39476.0,361.05,362.84,356.7,357.16,39476.0
2018-03-13 10:00:00,356.84,357.47,355.84,356.84,27317.0,356.84,357.47,355.84,356.84,27317.0
2018-03-13 10:30:00,356.99,357.25,355.26,355.89,29929.0,356.99,357.25,355.26,355.89,29929.0
2018-03-13 11:00:00,355.77,357.2,355.64,356.49,34549.0,355.77,357.2,355.64,356.49,34549.0
2018-03-13 11:30:00,356.77,357.56,356.57,357.0,23729.0,356.77,357.56,356.57,357.0,23729.0
2018-03-13 12:00:00,356.94,356.97,355.2,355.53,25595.0,356.94,356.97,355.2,355.53,25595.0
2018-03-13 12:30:00,355.66,356.04,354.54,354.78,25065.0,355.66,356.04,354.54,354.78,25065.0
2018-03-13 13:00:00,354.96,354.96,354.01,354.22,24528.0,354.96,354.96,354.01,354.22,24528.0
2018-03-13 13:30:00,354.19,354.71,352.8,352.84,23889.0,354.19,354.71,352.8,352.84,23889.0
2018-03-13 14:00:00,352.8,352.96,351.56,351.93,41176.0,352.8,352.96,351.56,351.93,41176.0
2018-03-13 14:30:00,351.99,352.5,350.87,351.32,42530.0,351.99,352.5,350.87,351.32,42530.0
2018-03-13 15:00:00,351.36,351.63,349.03,349.41,37469.0,351.36,351.63,349.03,349.41,37469.0
2018-03-13 15:30:00,349.5,350.35,348.4,350.02,127138.0,349.5,350.35,348.4,350.02,127138.0
2018-03-14 09:30:00,351.35,352.17,345.63,346.9,226438.0,351.35,352.17,345.63,346.9,226438.0
2018-03-14 10:00:00,346.9,347.43,344.46,345.52,193958.0,346.9,347.43,344.46,345.52,193958.0
2018-03-14 10:30:00,345.2,346.29,345.06,345.32,24258.0,345.2,346.29,345.06,345.32,24258.0
2018-03-14 11:00:00,345.63,345.91,343.77,344.35,53742.0,345.63,345.91,343.77,344.35,53742.0
2018-03-14 11:30:00,344.27,344.27,342.46,342.89,27016.0,344.27,344.27,342.46,342.89,27016.0
2018-03-14 12:00:00,343.01,343.42,341.18,342.3,74057.0,343.01,343.42,341.18,342.3,74057.0
2018-03-14 12:30:00,342.29,343.88,342.29,343.5,32289.0,342.29,343.88,342.29,343.5,32289.0
2018-03-14 13:00:00,343.51,344.01,343.43,343.92,16958.0,343.51,344.01,343.43,343.92,16958.0
2018-03-14 13:30:00,344.04,344.83,343.78,344.61,25449.0,344.04,344.83,343.78,344.61,25449.0
2018-03-14 14:00:00,344.81,345.2,341.89,341.9,31878.0,344.81,345.2,341.89,341.9,31878.0
2018-03-14 14:30:00,341.89,342.12,340.92,341.41,42499.0,341.89,342.12,340.92,341.41,42499.0
2018-03-14 15:00:00,341.4,341.63,340.27,340.31,44488.0,341.4,341.63,340.27,340.31,44488.0
2018-03-14 15:30:00,340.4,341.49,339.8,340.94,125286.0,340.4,341.49,339.8,340.94,125286.0
2018-03-15 09:30:00,340.14,342.56,340.14,340.85,35479.0,340.14,342.56,340.14,340.85,35479.0
2018-03-15 10:00:00,341.1,341.21,339.92,340.54,25171.0,341.1,341.21,339.92,340.54,25171.0
2018-03-15 10:30:00,340.6,341.53,337.14,339.59,108277.0,340.6,341.53,337.14,339.59,108277.0
2018-03-15 11:00:00,339.49,343.65,339.47,343.65,42934.0,339.49,343.65,339.47,343.65,42934.0
2018-03-15 11:30:00,343.61,343.69,341.43,341.92,25756.0,343.61,343.69,341.43,341.92,25756.0
2018-03-15 12:00:00,341.65,342.48,341.24,342.48,19258.0,341.65,342.48,341.24,342.48,19258.0
2018-03-15 12:30:00,342.31,342.32,340.46,340.46,15422.0,342.31,342.32,340.46,340.46,15422.0
2018-03-15 13:00:00,340.64,340.9,339.83,340.27,14080.0,340.64,340.9,339.83,340.27,14080.0
2018-03-15 13:30:00,340.24,340.3,339.36,339.36,18191.0,340.24,340.3,339.36,339.36,18191.0
2018-03-15 14:00:00,339.17,340.35,339.09,340.19,17284.0,339.17,340.35,339.09,340.19,17284.0
2018-03-15 14:30:00,340.03,340.73,339.67,340.73,19589.0,340.03,340.73,339.67,340.73,19589.0
2018-03-15 15:00:00,340.82,340.99,340.21,340.76,32889.0,340.82,340.99,340.21,340.76,32889.0
2018-03-15 15:30:00,340.69,340.76,339.26,339.55,121731.0,340.69,340.76,339.26,339.55,121731.0
2018-03-16 09:30:00,341.23,344.26,339.85,343.39,217460.0,341.23,344.26,339.85,343.39,217460.0
2018-03-16 10:00:00,343.35,344.01,342.18,342.48,24510.0,343.35,344.01,342.18,342.48,24510.0
2018-03-16 10:30:00,342.37,343.11,342.14,342.94,18540.0,342.37,343.11,342.14,342.94,18540.0
2018-03-16 11:00:00,342.79,343.14,341.96,342.67,53149.0,342.79,343.14,341.96,342.67,53149.0
2018-03-16 11:30:00,342.86,343.18,342.56,342.64,32294.0,342.86,343.18,342.56,342.64,32294.0
2018-03-16 12:00:00,342.47,342.64,342.0,342.13,21225.0,342.47,342.64,342.0,342.13,21225.0
2018-03-16 12:30:00,342.24,342.72,342.01,342.58,12632.0,342.24,342.72,342.01,342.58,12632.0
2018-03-16 13:00:00,342.68,342.93,342.39,342.54,16500.0,342.68,342.93,342.39,342.54,16500.0
2018-03-16 13:30:00,342.58,342.62,341.29,341.46,11713.0,342.58,342.62,341.29,341.46,11713.0
2018-03-16 14:00:00,341.36,342.04,340.88,341.7,33466.0,341.36,342.04,340.88,341.7,33466.0
2018-03-16 14:30:00,341.96,342.59,341.38,342.25,22871.0,341.96,342.59,341.38,342.25,22871.0
2018-03-16 15:00:00,342.21,344.76,342.02,344.28,66929.0,342.21,344.76,342.02,344.28,66929.0
2018-03-16 15:30:00,344.34,344.35,341.72,342.12,205243.0,344.34,344.35,341.72,342.12,205243.0
2018-03-19 09:30:00,340.69,340.69,337.91,339.51,58040.0,340.69,340.69,337.91,339.51,58040.0
2018-03-19 10:00:00,339.81,340.36,339.21,339.57,55220.0,339.81,340.36,339.21,339.57,55220.0
2018-03-19 10:30:00,339.63,339.91,337.32,337.54,37183.0,339.63,339.91,337.32,337.54,37183.0
2018-03-19 11:00:00,337.27,338.31,336.88,337.67,67336.0,337.27,338.31,336.88,337.67,67336.0
2018-03-19 11:30:00,337.72,337.72,334.9,335.24,56587.0,337.72,337.72,334.9,335.24,56587.0
2018-03-19 12:00:00,335.25,335.93,334.5,335.56,43571.0,335.25,335.93,334.5,335.56,43571.0
2018-03-19 12:30:00,335.52,336.45,334.61,336.01,76353.0,335.52,336.45,334.61,336.01,76353.0
2018-03-19 13:00:00,336.0,336.04,332.27,332.54,34182.0,336.0,336.04,332.27,332.54,34182.0
2018-03-19 13:30:00,332.9,333.71,332.6,332.75,43589.0,332.9,333.71,332.6,332.75,43589.0
2018-03-19 14:00:00,332.85,333.5,331.69,332.51,25569.0,332.85,333.5,331.69,332.51,25569.0
2018-03-19 14:30:00,332.43,333.56,331.78,332.89,42621.0,332.43,333.56,331.78,332.89,42621.0
2018-03-19 15:00:00,332.85,333.51,331.49,333.51,94170.0,332.85,333.51,331.49,333.51,94170.0
2018-03-19 15:30:00,333.24,333.7,332.01,332.92,165758.0,333.24,333.7,332.01,332.92,165758.0
2018-03-20 09:30:00,332.87,333.31,329.89,330.11,54442.0,332.87,333.31,329.89,330.11,54442.0
2018-03-20 10:00:00,330.25,332.29,329.45,332.13,65885.0,330.25,332.29,329.45,332.13,65885.0
2018-03-20 10:30:00,332.1,333.5,332.08,332.88,25010.0,332.1,333.5,332.08,332.88,25010.0
2018-03-20 11:00:00,333.38,333.85,332.82,333.65,22107.0,333.38,333.85,332.82,333.65,22107.0
2018-03-20 11:30:00,333.6,333.78,331.47,332.14,21085.0,333.6,333.78,331.47,332.14,21085.0
2018-03-20 12:00:00,332.09,333.23,331.82,333.23,16026.0,332.09,333.23,331.82,333.23,16026.0
2018-03-20 12:30:00,332.99,333.47,331.69,331.69,13320.0,332.99,333.47,331.69,331.69,13320.0
2018-03-20 13:00:00,331.71,332.05,330.52,331.19,41225.0,331.71,332.05,330.52,331.19,41225.0
2018-03-20 13:30:00,330.96,331.17,329.72,329.74,28074.0,330.96,331.17,329.72,329.74,28074.0
2018-03-20 14:00:00,329.76,330.85,329.61,330.4,43763.0,329.76,330.85,329.61,330.4,43763.0
2018-03-20 14:30:00,330.59,330.96,329.15,329.37,35414.0,330.59,330.96,329.15,329.37,35414.0
2018-03-20 15:00:00,329.44,329.75,327.81,328.11,59130.0,329.44,329.75,327.81,328.11,59130.0
2018-03-20 15:30:00,327.98,328.74,327.4,327.59,147213.0,327.98,328.74,327.4,327.59,147213.0
2018-03-21 09:30:00,326.9,329.97,326.15,327.8,85659.0,326.9,329.97,326.15,327.8,85659.0
2018-03-21 10:00:00,327.44,328.74,327.37,327.63,40085.0,327.44,328.74,327.37,327.63,40085.0
2018-03-21 10:30:00,327.4,328.9,327.4,328.4,25124.0,327.4,328.9,327.4,328.4,25124.0
2018-03-21 11:00:00,328.66,328.89,327.2,327.42,31162.0,328.66,328.89,327.2,327.42,31162.0
2018-03-21 11:30:00,327.42,328.5,327.36,327.6,38210.0,327.42,328.5,327.36,327.6,38210.0
2018-03-21 12:00:00,327.55,328.02,327.06,327.4,39182.0,327.55,328.02,327.06,327.4,39182.0
2018-03-21 12:30:00,327.28,327.86,327.23,327.64,19362.0,327.28,327.86,327.23,327.64,19362.0
2018-03-21 13:00:00,327.67,327.69,326.9,327.35,15956.0,327.67,327.69,326.9,327.35,15956.0
2018-03-21 13:30:00,327.46,327.58,326.68,326.99,31773.0,327.46,327.58,326.68,326.99,31773.0
2018-03-21 14:00:00,326.85,328.79,326.41,326.86,47211.0,326.85,328.79,326.41,326.86,47211.0
2018-03-21 14:30:00,327.04,327.15,324.8,325.84,46983.0,327.04,327.15,324.8,325.84,46983.0
2018-03-21 15:00:00,325.61,328.4,325.48,327.13,48837.0,325.61,328.4,325.48,327.13,48837.0
2018-03-21 15:30:00,326.65,327.68,325.38,325.48,63749.0,326.65,327.68,325.38,325.48,63749.0
2018-03-22 09:30:00,322.65,322.65,320.29,321.35,295663.0,322.65,322.65,320.29,321.35,295663.0
2018-03-22 10:00:00,321.43,321.68,321.2,321.44,305695.0,321.43,321.68,321.2,321.44,305695.0
2018-03-22 10:30:00,321.44,321.89,321.14,321.32,209142.0,321.44,321.89,321.14,321.32,209142.0
2018-03-22 11:00:00,321.3,321.9,319.36,320.1,109306.0,321.3,321.9,319.36,320.1,109306.0
2018-03-22 11:30:00,320.07,320.25,319.65,320.15,104227.0,320.07,320.25,319.65,320.15,104227.0
2018-03-22 12:00:00,320.12,321.79,319.79,321.25,89061.0,320.12,321.79,319.79,321.25,89061.0
2018-03-22 12:30:00,321.25,322.81,320.89,322.43,107830.0,321.25,322.81,320.89,322.43,107830.0
2018-03-22 13:00:00,322.27,323.16,321.92,322.85,77957.0,322.27,323.16,321.92,322.85,77957.0
2018-03-22 13:30:00,323.0,323.07,321.45,322.11,123367.0,323.0,323.07,321.45,322.11,123367.0
2018-03-22 14:00:00,322.09,322.18,320.99,321.62,134268.0,322.09,322.18,320.99,321.62,134268.0
2018-03-22 14:30:00,321.52,322.23,320.82,321.84,96111.0,321.52,322.23,320.82,321.84,96111.0
2018-03-22 15:00:00,321.91,322.92,321.7,321.9,112278.0,321.91,322.92,321.7,321.9,112278.0
2018-03-22 15:30:00,321.94,323.35,321.86,323.06,381936.0,321.94,323.35,321.86,323.06,381936.0
2018-03-23 09:30:00,322.66,323.74,319.27,320.69,97950.0,322.66,323.74,319.27,320.69,97950.0
2018-03-23 10:00:00,320.88,322.16,319.85,321.02,46452.0,320.88,322.16,319.85,321.02,46452.0
2018-03-23 10:30:00,321.17,321.5,319.99,320.96,40773.0,321.17,321.5,319.99,320.96,40773.0
2018-03-23 11:00:00,320.98,321.48,320.33,320.8,22641.0,320.98,321.48,320.33,320.8,22641.0
2018-03-23 11:30:00,320.53,321.11,319.61,319.9,33097.0,320.53,321.11,319.61,319.9,33097.0
2018-03-23 12:00:00,319.88,320.84,319.38,320.06,30790.0,319.88,320.84,319.38,320.06,30790.0
2018-03-23 12:30:00,319.98,320.1,318.28,318.43,27940.0,319.98,320.1,318.28,318.43,27940.0
2018-03-23 13:00:00,318.39,319.62,318.18,319.22,42534.0,318.39,319.62,318.18,319.22,42534.0
2018-03-23 13:30:00,319.16,319.31,317.58,318.7,32640.0,319.16,319.31,317.58,318.7,32640.0
2018-03-23 14:00:00,319.12,319.12,316.3,317.08,32861.0,319.12,319.12,316.3,317.08,32861.0
2018-03-23 14:30:00,317.16,317.23,314.97,315.6,46101.0,317.16,317.23,314.97,315.6,46101.0
2018-03-23 15:00:00,315.62,316.0,314.12,314.25,54083.0,315.62,316.0,314.12,314.25,54083.0
2018-03-23 15:30:00,314.13,314.6,311.78,312.38,168787.0,314.13,314.6,311.78,312.38,168787.0
2018-03-26 09:30:00,316.6,316.9,312.11,312.11,205264.0,316.6,316.9,312.11,312.11,205264.0
2018-03-26 10:00:00,312.42,312.85,310.53,310.84,125077.0,312.42,312.85,310.53,310.84,125077.0
2018-03-26 10:30:00,310.58,311.53,310.14,310.31,108235.0,310.58,311.53,310.14,310.31,108235.0
2018-03-26 11:00:00,310.5,311.06,308.53,308.7,84927.0,310.5,311.06,308.53,308.7,84927.0
2018-03-26 11:30:00,308.51,309.45,307.24,308.04,72820.0,308.51,309.45,307.24,308.04,72820.0
2018-03-26 12:00:00,308.12,309.82,307.23,308.82,97749.0,308.12,309.82,307.23,308.82,97749.0
2018-03-26 12:30:00,308.82,309.99,308.38,308.95,83200.0,308.82,309.99,308.38,308.95,83200.0
2018-03-26 13:00:00,308.82,310.95,308.8,310.64,27844.0,308.82,310.95,308.8,310.64,27844.0
2018-03-26 13:30:00,310.49,310.5,309.05,309.51,54022.0,310.49,310.5,309.05,309.51,54022.0
2018-03-26 14:00:00,309.52,310.64,308.9,310.27,65105.0,309.52,310.64,308.9,310.27,65105.0
2018-03-26 14:30:00,310.38,310.82,308.36,309.75,57515.0,310.38,310.82,308.36,309.75,57515.0
2018-03-26 15:00:00,309.74,311.31,309.68,311.26,82233.0,309.74,311.31,309.68,311.26,82233.0
2018-03-26 15:30:00,311.27,312.38,310.51,312.19,147778.0,311.27,312.38,310.51,312.19,147778.0
2018-03-27 09:30:00,315.5,315.5,307.71,310.3,104914.0,315.5,315.5,307.71,310.3,104914.0
2018-03-27 10:00:00,310.25,310.77,308.81,309.95,80538.0,310.25,310.77,308.81,309.95,80538.0
2018-03-27 10:30:00,310.01,310.67,309.03,310.26,88668.0,310.01,310.67,309.03,310.26,88668.0
2018-03-27 11:00:00,310.34,310.37,308.79,309.08,53951.0,310.34,310.37,308.79,309.08,53951.0
2018-03-27 11:30:00,309.4,312.51,309.3,312.0,34061.0,309.4,312.51,309.3,312.0,34061.0
2018-03-27 12:00:00,312.42,316.0,312.02,313.84,68757.0,312.42,316.0,312.02,313.84,68757.0
2018-03-27 12:30:00,313.73,314.0,312.68,313.67,42181.0,313.73,314.0,312.68,313.67,42181.0
2018-03-27 13:00:00,313.68,315.49,313.65,315.25,34806.0,313.68,315.49,313.65,315.25,34806.0
2018-03-27 13:30:00,315.33,315.98,312.97,313.2,50295.0,315.33,315.98,312.97,313.2,50295.0
2018-03-27 14:00:00,313.27,313.45,312.19,312.19,41915.0,313.27,313.45,312.19,312.19,41915.0
2018-03-27 14:30:00,312.13,313.31,311.76,312.59,51690.0,312.13,313.31,311.76,312.59,51690.0
2018-03-27 15:00:00,312.56,312.9,310.14,310.35,90340.0,312.56,312.9,310.14,310.35,90340.0
2018-03-27 15:30:00,310.37,310.59,308.9,310.21,190449.0,310.37,310.59,308.9,310.21,190449.0
2018-03-28 09:30:00,311.17,312.84,310.59,312.43,94806.0,311.17,312.84,310.59,312.43,94806.0
2018-03-28 10:00:00,312.24,312.58,306.19,308.38,144655.0,312.24,312.58,306.19,308.38,144655.0
2018-03-28 10:30:00,308.47,309.6,306.7,309.35,56926.0,308.47,309.6,306.7,309.35,56926.0
2018-03-28 11:00:00,309.51,310.16,307.91,308.47,65607.0,309.51,310.16,307.91,308.47,65607.0
2018-03-28 11:30:00,308.42,311.12,308.03,309.69,62797.0,308.42,311.12,308.03,309.69,62797.0
2018-03-28 12:00:00,309.9,311.29,309.36,309.5,38120.0,309.9,311.29,309.36,309.5,38120.0
2018-03-28 12:30:00,309.63,310.75,309.11,309.12,22969.0,309.63,310.75,309.11,309.12,22969.0
2018-03-28 13:00:00,309.09,310.28,308.36,309.4,27265.0,309.09,310.28,308.36,309.4,27265.0
2018-03-28 13:30:00,309.73,311.08,308.92,310.44,50809.0,309.73,311.08,308.92,310.44,50809.0
2018-03-28 14:00:00,310.45,310.82,308.42,308.42,43308.0,310.45,310.82,308.42,308.42,43308.0
2018-03-28 14:30:00,308.13,309.8,307.07,307.78,70033.0,308.13,309.8,307.07,307.78,70033.0
2018-03-28 15:00:00,307.68,307.84,306.36,307.18,55744.0,307.68,307.84,306.36,307.18,55744.0
2018-03-28 15:30:00,307.41,308.52,306.1,306.37,84279.0,307.41,308.52,306.1,306.37,84279.0
2018-03-29 09:30:00,306.63,307.6,305.63,306.86,159217.0,306.63,307.6,305.63,306.86,159217.0
2018-03-29 10:00:00,306.95,308.44,305.5,305.64,58302.0,306.95,308.44,305.5,305.64,58302.0
2018-03-29 10:30:00,305.67,306.55,303.78,306.55,81737.0,305.67,306.55,303.78,306.55,81737.0
2018-03-29 11:00:00,306.73,307.99,306.66,307.68,80447.0,306.73,307.99,306.66,307.68,80447.0
2018-03-29 11:30:00,307.63,308.16,306.86,307.86,22887.0,307.63,308.16,306.86,307.86,22887.0
2018-03-29 12:00:00,307.64,309.9,307.32,309.86,33874.0,307.64,309.9,307.32,309.86,33874.0
2018-03-29 12:30:00,309.89,309.89,308.94,308.95,44250.0,309.89,309.89,308.94,308.95,44250.0
2018-03-29 13:00:00,309.01,310.0,308.84,309.92,45009.0,309.01,310.0,308.84,309.92,45009.0
2018-03-29 13:30:00,309.92,312.64,309.71,311.88,31093.0,309.92,312.64,309.71,311.88,31093.0
2018-03-29 14:00:00,311.75,312.4,310.62,311.59,26298.0,311.75,312.4,310.62,311.59,26298.0
2018-03-29 14:30:00,311.7,313.6,311.58,313.12,45301.0,311.7,313.6,311.58,313.12,45301.0
2018-03-29 15:00:00,313.08,314.66,312.75,313.95,96948.0,313.08,314.66,312.75,313.95,96948.0
2018-03-29 15:30:00,313.93,314.08,311.04,311.33,159816.0,313.93,314.08,311.04,311.33,159816.0
2018-04-02 09:30:00,308.91,310.6,307.48,308.88,66778.0,308.91,310.6,307.48,308.88,66778.0
2018-04-02 10:00:00,308.5,308.65,305.69,305.7,87536.0,308.5,308.65,305.69,305.7,87536.0
2018-04-02 10:30:00,305.7,306.0,304.06,304.25,68387.0,305.7,306.0,304.06,304.25,68387.0
2018-04-02 11:00:00,304.14,304.84,302.67,303.86,72467.0,304.14,304.84,302.67,303.86,72467.0
2018-04-02 11:30:00,303.9,303.9,299.57,302.13,143432.0,303.9,303.9,299.57,302.13,143432.0
2018-04-02 12:00:00,301.99,302.57,300.32,300.69,87717.0,301.99,302.57,300.32,300.69,87717.0
2018-04-02 12:30:00,300.56,303.69,300.48,303.25,104367.0,300.56,303.69,300.48,303.25,104367.0
2018-04-02 13:00:00,303.23,303.52,299.57,299.99,73111.0,303.23,303.52,299.57,299.99,73111.0
2018-04-02 13:30:00,299.88,301.12,299.84,300.51,50540.0,299.88,301.12,299.84,300.51,50540.0
2018-04-02 14:00:00,300.36,301.47,298.67,300.2,71373.0,300.36,301.47,298.67,300.2,71373.0
2018-04-02 14:30:00,299.84,300.92,299.27,300.91,42678.0,299.84,300.92,299.27,300.91,42678.0
2018-04-02 15:00:00,300.93,303.89,300.88,303.49,129840.0,300.93,303.89,300.88,303.49,129840.0
2018-04-02 15:30:00,303.65,304.16,301.8,303.74,122160.0,303.65,304.16,301.8,303.74,122160.0
2018-04-03 09:30:00,305.51,310.48,303.79,307.64,97711.0,305.51,310.48,303.79,307.64,97711.0
2018-04-03 10:00:00,307.57,308.37,306.52,308.37,99644.0,307.57,308.37,306.52,308.37,99644.0
2018-04-03 10:30:00,308.57,311.28,308.05,311.16,153296.0,308.57,311.28,308.05,311.16,153296.0
2018-04-03 11:00:00,310.95,312.37,309.86,310.41,99433.0,310.95,312.37,309.86,310.41,99433.0
2018-04-03 11:30:00,310.39,310.62,307.67,307.73,105792.0,310.39,310.62,307.67,307.73,105792.0
2018-04-03 12:00:00,307.75,308.08,305.12,305.55,83286.0,307.75,308.08,305.12,305.55,83286.0
2018-04-03 12:30:00,305.35,306.65,304.97,306.34,121561.0,305.35,306.65,304.97,306.34,121561.0
2018-04-03 13:00:00,306.53,306.59,305.14,305.75,74139.0,306.53,306.59,305.14,305.75,74139.0
2018-04-03 13:30:00,305.84,305.92,304.86,305.56,60655.0,305.84,305.92,304.86,305.56,60655.0
2018-04-03 14:00:00,305.51,305.84,304.62,304.97,56710.0,305.51,305.84,304.62,304.97,56710.0
2018-04-03 14:30:00,304.85,307.22,304.38,307.13,72822.0,304.85,307.22,304.38,307.13,72822.0
2018-04-03 15:00:00,306.68,309.23,306.0,306.06,135963.0,306.68,309.23,306.0,306.06,135963.0
2018-04-03 15:30:00,306.01,306.51,305.26,306.36,114750.0,306.01,306.51,305.26,306.36,114750.0
2018-04-04 09:30:00,304.38,305.72,302.05,305.49,94888.0,304.38,305.72,302.05,305.49,94888.0
2018-04-04 10:00:00,304.98,308.1,304.93,306.68,49211.0,304.98,308.1,304.93,306.68,49211.0
2018-04-04 10:30:00,306.73,308.96,305.61,308.63,44072.0,306.73,308.96,305.61,308.63,44072.0
2018-04-04 11:00:00,308.63,309.31,308.3,308.7,150875.0,308.63,309.31,308.3,308.7,150875.0
2018-04-04 11:30:00,308.67,310.75,307.77,308.4,127598.0,308.67,310.75,307.77,308.4,127598.0
2018-04-04 12:00:00,308.4,309.16,308.01,308.56,167889.0,308.4,309.16,308.01,308.56,167889.0
2018-04-04 12:30:00,308.69,308.71,307.67,307.69,118236.0,308.69,308.71,307.67,307.69,118236.0
2018-04-04 13:00:00,307.78,307.87,304.97,305.28,117655.0,307.78,307.87,304.97,305.28,117655.0
2018-04-04 13:30:00,305.16,305.5,304.62,304.74,113035.0,305.16,305.5,304.62,304.74,113035.0
2018-04-04 14:00:00,304.79,309.4,304.68,309.39,150781.0,304.79,309.4,304.68,309.39,150781.0
2018-04-04 14:30:00,309.22,311.09,309.05,310.76,57609.0,309.22,311.09,309.05,310.76,57609.0
2018-04-04 15:00:00,310.72,312.43,310.46,311.92,48388.0,310.72,312.43,310.46,311.92,48388.0
2018-04-04 15:30:00,311.99,312.47,311.39,311.65,114056.0,311.99,312.47,311.39,311.65,114056.0
2018-04-05 09:30:00,312.5,316.65,311.93,313.45,57663.0,312.5,316.65,311.93,313.45,57663.0
2018-04-05 10:00:00,313.61,313.86,312.31,313.21,30384.0,313.61,313.86,312.31,313.21,30384.0
2018-04-05 10:30:00,313.08,314.2,312.34,312.75,27931.0,313.08,314.2,312.34,312.75,27931.0
2018-04-05 11:00:00,312.79,314.86,312.79,314.13,38371.0,312.79,314.86,312.79,314.13,38371.0
2018-04-05 11:30:00,314.2,314.85,313.86,314.47,22705.0,314.2,314.85,313.86,314.47,22705.0
2018-04-05 12:00:00,314.33,314.8,313.45,313.77,29608.0,314.33,314.8,313.45,313.77,29608.0
2018-04-05 12:30:00,313.89,314.42,313.35,314.42,47379.0,313.89,314.42,313.35,314.42,47379.0
2018-04-05 13:00:00,314.33,314.61,312.41,312.93,40713.0,314.33,314.61,312.41,312.93,40713.0
2018-04-05 13:30:00,312.88,314.04,312.39,313.84,28904.0,312.88,314.04,312.39,313.84,28904.0
2018-04-05 14:00:00,313.9,314.76,313.75,314.76,25298.0,313.9,314.76,313.75,314.76,25298.0
2018-04-05 14:30:00,314.47,315.42,314.41,315.3,31615.0,314.47,315.42,314.41,315.3,31615.0
2018-04-05 15:00:00,315.18,316.28,314.84,315.32,35200.0,315.18,316.28,314.84,315.32,35200.0
2018-04-05 15:30:00,315.31,317.64,314.81,317.02,161125.0,315.31,317.64,314.81,317.02,161125.0
2018-04-06 09:30:00,314.88,315.56,310.01,315.12,57633.0,314.88,315.56,310.01,315.12,57633.0
2018-04-06 10:00:00,314.87,316.08,313.66,315.0,61123.0,314.87,316.08,313.66,315.0,61123.0
2018-04-06 10:30:00,315.09,315.3,314.04,314.47,49692.0,315.09,315.3,314.04,314.47,49692.0
2018-04-06 11:00:00,314.2,314.23,313.01,313.99,38479.0,314.2,314.23,313.01,313.99,38479.0
2018-04-06 11:30:00,314.18,315.34,313.97,314.49,29078.0,314.18,315.34,313.97,314.49,29078.0
2018-04-06 12:00:00,314.3,314.44,313.31,313.5,63832.0,314.3,314.44,313.31,313.5,63832.0
2018-04-06 12:30:00,313.35,314.8,313.27,314.62,24662.0,313.35,314.8,313.27,314.62,24662.0
2018-04-06 13:00:00,314.54,314.54,313.31,313.56,44182.0,314.54,314.54,313.31,313.56,44182.0
2018-04-06 13:30:00,313.63,313.91,310.43,310.43,45831.0,313.63,313.91,310.43,310.43,45831.0
2018-04-06 14:00:00,310.12,311.19,309.44,310.73,47330.0,310.12,311.19,309.44,310.73,47330.0
2018-04-06 14:30:00,310.73,311.18,308.78,308.94,150751.0,310.73,311.18,308.78,308.94,150751.0
2018-04-06 15:00:00,309.11,310.18,308.47,309.31,46692.0,309.11,310.18,308.47,309.31,46692.0
2018-04-06 15:30:00,309.54,311.57,309.38,310.49,123732.0,309.54,311.57,309.38,310.49,123732.0
2018-04-09 09:30:00,311.88,314.65,310.67,314.59,47864.0,311.88,314.65,310.67,314.59,47864.0
2018-04-09 10:00:00,314.82,316.54,314.42,316.42,68845.0,314.82,316.54,314.42,316.42,68845.0
2018-04-09 10:30:00,316.46,316.86,315.42,315.56,39478.0,316.46,316.86,315.42,315.56,39478.0
2018-04-09 11:00:00,315.69,316.89,314.48,316.41,41028.0,315.69,316.89,314.48,316.41,41028.0
2018-04-09 11:30:00,316.44,317.77,316.43,317.23,25555.0,316.44,317.77,316.43,317.23,25555.0
2018-04-09 12:00:00,317.18,318.75,317.18,317.76,28727.0,317.18,318.75,317.18,317.76,28727.0
2018-04-09 12:30:00,317.57,318.73,317.19,318.4,40178.0,317.57,318.73,317.19,318.4,40178.0
2018-04-09 13:00:00,318.52,319.2,318.01,318.81,41962.0,318.52,319.2,318.01,318.81,41962.0
2018-04-09 13:30:00,318.65,319.02,317.96,318.65,32483.0,318.65,319.02,317.96,318.65,32483.0
2018-04-09 14:00:00,318.57,318.87,317.68,318.51,65695.0,318.57,318.87,317.68,318.51,65695.0
2018-04-09 14:30:00,318.5,319.74,318.25,319.44,49109.0,318.5,319.74,318.25,319.44,49109.0
2018-04-09 15:00:00,319.31,319.61,317.75,317.89,60428.0,319.31,319.61,317.75,317.89,60428.0
2018-04-09 15:30:00,317.99,318.08,315.99,316.36,144159.0,317.99,318.08,315.99,316.36,144159.0
2018-04-10 09:30:00,319.59,319.59,314.9,315.19,67789.0,319.59,319.59,314.9,315.19,67789.0
2018-04-10 10:00:00,315.38,318.21,314.04,315.7,48995.0,315.38,318.21,314.04,315.7,48995.0
2018-04-10 10:30:00,315.53,315.89,312.67,315.78,81445.0,315.53,315.89,312.67,315.78,81445.0
2018-04-10 11:00:00,315.67,316.5,313.15,313.97,118026.0,315.67,316.5,313.15,313.97,118026.0
2018-04-10 11:30:00,313.75,313.77,310.48,311.31,75275.0,313.75,313.77,310.48,311.31,75275.0
2018-04-10 12:00:00,311.13,312.33,309.25,309.61,74196.0,311.13,312.33,309.25,309.61,74196.0
2018-04-10 12:30:00,309.45,311.19,309.18,311.0,66308.0,309.45,311.19,309.18,311.0,66308.0
2018-04-10 13:00:00,310.96,311.03,309.73,309.86,58948.0,310.96,311.03,309.73,309.86,58948.0
2018-04-10 13:30:00,309.81,310.93,309.58,310.56,69055.0,309.81,310.93,309.58,310.56,69055.0
2018-04-10 14:00:00,310.54,310.99,309.2,309.32,46886.0,310.54,310.99,309.2,309.32,46886.0
2018-04-10 14:30:00,309.28,310.2,308.93,309.99,48558.0,309.28,310.2,308.93,309.99,48558.0
2018-04-10 15:00:00,310.04,310.81,309.01,309.94,81580.0,310.04,310.81,309.01,309.94,81580.0
2018-04-10 15:30:00,309.92,309.92,307.84,308.23,211588.0,309.92,309.92,307.84,308.23,211588.0
2018-04-11 09:30:00,305.39,306.77,304.34,305.38,150991.0,305.39,306.77,304.34,305.38,150991.0
2018-04-11 10:00:00,305.16,305.26,303.59,304.86,85912.0,305.16,305.26,303.59,304.86,85912.0
2018-04-11 10:30:00,304.76,307.2,304.59,305.42,102872.0,304.76,307.2,304.59,305.42,102872.0
2018-04-11 11:00:00,305.48,305.86,304.01,305.75,71783.0,305.48,305.86,304.01,305.75,71783.0
2018-04-11 11:30:00,305.82,306.22,305.27,305.85,50273.0,305.82,306.22,305.27,305.85,50273.0
2018-04-11 12:00:00,305.89,306.43,304.91,305.16,63885.0,305.89,306.43,304.91,305.16,63885.0
2018-04-11 12:30:00,305.23,305.33,303.91,304.22,41440.0,305.23,305.33,303.91,304.22,41440.0
2018-04-11 13:00:00,304.21,304.85,303.59,304.53,68803.0,304.21,304.85,303.59,304.53,68803.0
2018-04-11 13:30:00,304.56,305.58,304.14,305.46,33001.0,304.56,305.58,304.14,305.46,33001.0
2018-04-11 14:00:00,305.59,306.33,304.71,305.78,39659.0,305.59,306.33,304.71,305.78,39659.0
2018-04-11 14:30:00,305.67,306.39,305.02,305.66,42380.0,305.67,306.39,305.02,305.66,42380.0
2018-04-11 15:00:00,305.75,306.04,302.8,303.13,197219.0,305.75,306.04,302.8,303.13,197219.0
2018-04-11 15:30:00,303.14,303.48,302.58,303.34,177645.0,303.14,303.48,302.58,303.34,177645.0
2018-04-12 09:30:00,304.3,308.0,302.98,306.59,94155.0,304.3,308.0,302.98,306.59,94155.0
2018-04-12 10:00:00,306.6,306.6,304.0,304.15,91742.0,306.6,306.6,304.0,304.15,91742.0
2018-04-12 10:30:00,304.22,304.54,301.7,302.81,132214.0,304.22,304.54,301.7,302.81,132214.0
2018-04-12 11:00:00,302.75,303.56,301.97,302.81,74581.0,302.75,303.56,301.97,302.81,74581.0
2018-04-12 11:30:00,302.75,303.08,300.93,301.55,60264.0,302.75,303.08,300.93,301.55,60264.0
2018-04-12 12:00:00,301.71,302.01,299.23,299.44,155663.0,301.71,302.01,299.23,299.44,155663.0
2018-04-12 12:30:00,299.4,302.1,299.39,302.0,97643.0,299.4,302.1,299.39,302.0,97643.0
2018-04-12 13:00:00,301.72,301.92,299.99,300.21,40071.0,301.72,301.92,299.99,300.21,40071.0
2018-04-12 13:30:00,300.16,300.93,300.0,300.75,89858.0,300.16,300.93,300.0,300.75,89858.0
2018-04-12 14:00:00,300.71,303.77,300.7,303.5,55084.0,300.71,303.77,300.7,303.5,55084.0
2018-04-12 14:30:00,303.5,304.36,303.16,304.27,45203.0,303.5,304.36,303.16,304.27,45203.0
2018-04-12 15:00:00,304.25,306.76,304.25,306.19,70055.0,304.25,306.76,304.25,306.19,70055.0
2018-04-12 15:30:00,306.08,306.85,304.87,306.39,229830.0,306.08,306.85,304.87,306.39,229830.0
2018-04-13 09:30:00,307.35,308.81,304.27,308.12,74371.0,307.35,308.81,304.27,308.12,74371.0
2018-04-13 10:00:00,308.12,308.65,307.0,307.09,42970.0,308.12,308.65,307.0,307.09,42970.0
2018-04-13 10:30:00,307.01,307.09,305.12,305.24,45579.0,307.01,307.09,305.12,305.24,45579.0
2018-04-13 11:00:00,305.0,307.32,304.09,307.04,54557.0,305.0,307.32,304.09,307.04,54557.0
2018-04-13 11:30:00,307.02,307.89,306.63,306.81,27650.0,307.02,307.89,306.63,306.81,27650.0
2018-04-13 12:00:00,306.6,306.83,305.24,306.1,31712.0,306.6,306.83,305.24,306.1,31712.0
2018-04-13 12:30:00,306.11,306.11,304.05,305.04,37520.0,306.11,306.11,304.05,305.04,37520.0
2018-04-13 13:00:00,305.06,306.03,305.03,306.03,24279.0,305.06,306.03,305.03,306.03,24279.0
2018-04-13 13:30:00,306.1,307.06,305.89,306.74,38015.0,306.1,307.06,305.89,306.74,38015.0
2018-04-13 14:00:00,306.94,307.4,306.26,306.81,26985.0,306.94,307.4,306.26,306.81,26985.0
2018-04-13 14:30:00,306.72,307.13,306.09,306.45,40351.0,306.72,307.13,306.09,306.45,40351.0
2018-04-13 15:00:00,306.53,306.53,305.29,305.84,62412.0,306.53,306.53,305.29,305.84,62412.0
2018-04-13 15:30:00,305.69,306.5,305.39,305.85,147133.0,305.69,306.5,305.39,305.85,147133.0
2018-04-16 09:30:00,308.84,308.84,304.35,308.12,103831.0,308.84,308.84,304.35,308.12,103831.0
2018-04-16 10:00:00,307.87,310.79,307.69,310.79,36685.0,307.87,310.79,307.69,310.79,36685.0
2018-04-16 10:30:00,310.89,311.17,309.16,309.16,74578.0,310.89,311.17,309.16,309.16,74578.0
2018-04-16 11:00:00,309.21,311.3,309.21,311.05,54842.0,309.21,311.3,309.21,311.05,54842.0
2018-04-16 11:30:00,311.18,312.24,310.84,311.97,24949.0,311.18,312.24,310.84,311.97,24949.0
2018-04-16 12:00:00,311.96,312.67,311.73,311.91,27979.0,311.96,312.67,311.73,311.91,27979.0
2018-04-16 12:30:00,312.0,313.69,311.76,313.12,36072.0,312.0,313.69,311.76,313.12,36072.0
2018-04-16 13:00:00,313.15,314.14,312.92,313.09,37427.0,313.15,314.14,312.92,313.09,37427.0
2018-04-16 13:30:00,313.03,315.4,312.58,314.5,82233.0,313.03,315.4,312.58,314.5,82233.0
2018-04-16 14:00:00,314.57,315.0,313.43,313.63,53085.0,314.57,315.0,313.43,313.63,53085.0
2018-04-16 14:30:00,313.57,314.67,313.57,314.67,41524.0,313.57,314.67,313.57,314.67,41524.0
2018-04-16 15:00:00,314.62,314.69,313.65,314.47,47213.0,314.62,314.69,313.65,314.47,47213.0
2018-04-16 15:30:00,314.48,315.04,312.54,312.84,104469.0,314.48,315.04,312.54,312.84,104469.0
2018-04-17 09:30:00,315.27,315.68,310.7,314.7,64451.0,315.27,315.68,310.7,314.7,64451.0
2018-04-17 10:00:00,314.57,314.77,312.33,312.44,57699.0,314.57,314.77,312.33,312.44,57699.0
2018-04-17 10:30:00,312.54,315.96,312.2,315.05,70309.0,312.54,315.96,312.2,315.05,70309.0
2018-04-17 11:00:00,315.22,317.6,315.22,317.43,52560.0,315.22,317.6,315.22,317.43,52560.0
2018-04-17 11:30:00,317.34,317.51,314.46,314.82,41392.0,317.34,317.51,314.46,314.82,41392.0
2018-04-17 12:00:00,314.69,315.92,313.66,313.92,51546.0,314.69,315.92,313.66,313.92,51546.0
2018-04-17 12:30:00,313.92,314.81,312.79,312.8,64750.0,313.92,314.81,312.79,312.8,64750.0
2018-04-17 13:00:00,312.61,314.04,312.57,313.88,35824.0,312.61,314.04,312.57,313.88,35824.0
2018-04-17 13:30:00,313.81,314.0,312.44,312.47,40022.0,313.81,314.0,312.44,312.47,40022.0
2018-04-17 14:00:00,312.62,313.32,311.55,312.07,100663.0,312.62,313.32,311.55,312.07,100663.0
2018-04-17 14:30:00,312.03,312.66,311.0,311.51,68111.0,312.03,312.66,311.0,311.51,68111.0
2018-04-17 15:00:00,311.27,311.68,309.35,310.94,115372.0,311.27,311.68,309.35,310.94,115372.0
2018-04-17 15:30:00,310.93,311.32,310.16,310.49,200314.0,310.93,311.32,310.16,310.49,200314.0
2018-04-18 09:30:00,311.15,315.05,311.15,314.75,85301.0,311.15,315.05,311.15,314.75,85301.0
2018-04-18 10:00:00,314.65,316.71,314.12,315.85,81734.0,314.65,316.71,314.12,315.85,81734.0
2018-04-18 10:30:00,315.95,315.95,314.65,315.0,38777.0,315.95,315.95,314.65,315.0,38777.0
2018-04-18 11:00:00,315.18,316.93,314.77,316.76,39059.0,315.18,316.93,314.77,316.76,39059.0
2018-04-18 11:30:00,316.56,317.79,316.56,316.94,54420.0,316.56,317.79,316.56,316.94,54420.0
2018-04-18 12:00:00,316.69,316.89,315.84,316.19,33610.0,316.69,316.89,315.84,316.19,33610.0
2018-04-18 12:30:00,316.16,317.12,315.66,316.78,80850.0,316.16,317.12,315.66,316.78,80850.0
2018-04-18 13:00:00,316.67,316.7,315.68,316.05,59417.0,316.67,316.7,315.68,316.05,59417.0
2018-04-18 13:30:00,316.07,317.0,315.94,316.86,51472.0,316.07,317.0,315.94,316.86,51472.0
2018-04-18 14:00:00,316.79,318.46,316.65,318.02,46798.0,316.79,318.46,316.65,318.02,46798.0
2018-04-18 14:30:00,317.99,318.73,317.68,318.18,40285.0,317.99,318.73,317.68,318.18,40285.0
2018-04-18 15:00:00,318.57,319.38,318.46,318.55,52327.0,318.57,319.38,318.46,318.55,52327.0
2018-04-18 15:30:00,318.53,318.63,317.2,317.5,104439.0,318.53,318.63,317.2,317.5,104439.0
2018-04-19 09:30:00,316.35,317.94,315.58,316.93,67965.0,316.35,317.94,315.58,316.93,67965.0
2018-04-19 10:00:00,316.95,322.89,316.95,322.4,107925.0,316.95,322.89,316.95,322.4,107925.0
2018-04-19 10:30:00,322.37,322.54,318.6,318.91,94525.0,322.37,322.54,318.6,318.91,94525.0
2018-04-19 11:00:00,318.97,318.98,317.51,318.11,45941.0,318.97,318.98,317.51,318.11,45941.0
2018-04-19 11:30:00,318.11,318.11,315.17,315.17,39357.0,318.11,318.11,315.17,315.17,39357.0
2018-04-19 12:00:00,315.27,316.33,314.88,315.05,32122.0,315.27,316.33,314.88,315.05,32122.0
2018-04-19 12:30:00,315.14,315.63,314.6,314.72,54394.0,315.14,315.63,314.6,314.72,54394.0
2018-04-19 13:00:00,314.67,315.22,314.01,314.36,33758.0,314.67,315.22,314.01,314.36,33758.0
2018-04-19 13:30:00,314.48,315.88,314.48,315.56,32039.0,314.48,315.88,314.48,315.56,32039.0
2018-04-19 14:00:00,315.66,316.2,314.71,315.06,36372.0,315.66,316.2,314.71,315.06,36372.0
2018-04-19 14:30:00,315.09,315.89,314.88,315.48,31181.0,315.09,315.89,314.88,315.48,31181.0
2018-04-19 15:00:00,315.57,316.3,315.25,315.25,91896.0,315.57,316.3,315.25,315.25,91896.0
2018-04-19 15:30:00,315.27,316.22,314.77,315.55,106610.0,315.27,316.22,314.77,315.55,106610.0
2018-04-20 09:30:00,314.81,318.7,314.81,316.0,107873.0,314.81,318.7,314.81,316.0,107873.0
2018-04-20 10:00:00,316.13,316.87,315.21,316.52,49138.0,316.13,316.87,315.21,316.52,49138.0
2018-04-20 10:30:00,316.71,316.89,315.73,316.01,40330.0,316.71,316.89,315.73,316.01,40330.0
2018-04-20 11:00:00,316.09,316.09,314.29,314.29,50836.0,316.09,316.09,314.29,314.29,50836.0
2018-04-20 11:30:00,314.31,314.91,313.75,314.5,21006.0,314.31,314.91,313.75,314.5,21006.0
2018-04-20 12:00:00,314.35,314.68,313.41,313.84,21977.0,314.35,314.68,313.41,313.84,21977.0
2018-04-20 12:30:00,313.76,313.99,312.79,312.89,31759.0,313.76,313.99,312.79,312.89,31759.0
2018-04-20 13:00:00,312.78,313.81,312.06,313.66,27478.0,312.78,313.81,312.06,313.66,27478.0
2018-04-20 13:30:00,313.68,314.04,312.46,312.92,43268.0,313.68,314.04,312.46,312.92,43268.0
2018-04-20 14:00:00,313.01,313.12,311.85,312.0,38786.0,313.01,313.12,311.85,312.0,38786.0
2018-04-20 14:30:00,311.91,312.18,311.41,312.18,14334.0,311.91,312.18,311.41,312.18,14334.0
2018-04-20 15:00:00,312.06,312.09,310.17,310.53,57684.0,312.06,312.09,310.17,310.53,57684.0
2018-04-20 15:30:00,310.54,312.04,310.49,311.06,99668.0,310.54,312.04,310.49,311.06,99668.0
2018-04-23 09:30:00,312.0,315.04,311.16,313.22,69089.0,312.0,315.04,311.16,313.22,69089.0
2018-04-23 10:00:00,313.19,314.02,312.23,312.59,34264.0,313.19,314.02,312.23,312.59,34264.0
2018-04-23 10:30:00,312.73,312.87,311.27,311.32,37555.0,312.73,312.87,311.27,311.32,37555.0
2018-04-23 11:00:00,311.32,312.15,311.2,311.89,54272.0,311.32,312.15,311.2,311.89,54272.0
2018-04-23 11:30:00,312.03,312.17,311.02,311.28,31319.0,312.03,312.17,311.02,311.28,31319.0
2018-04-23 12:00:00,311.37,311.78,310.95,311.31,31290.0,311.37,311.78,310.95,311.31,31290.0
2018-04-23 12:30:00,311.23,311.87,311.11,311.68,38397.0,311.23,311.87,311.11,311.68,38397.0
2018-04-23 13:00:00,311.51,311.51,310.63,310.7,20606.0,311.51,311.51,310.63,310.7,20606.0
2018-04-23 13:30:00,310.84,310.95,310.2,310.58,34117.0,310.84,310.95,310.2,310.58,34117.0
2018-04-23 14:00:00,310.56,310.79,309.16,309.4,28039.0,310.56,310.79,309.16,309.4,28039.0
2018-04-23 14:30:00,309.45,310.09,309.18,309.38,24397.0,309.45,310.09,309.18,309.38,24397.0
2018-04-23 15:00:00,309.39,309.89,309.25,309.83,33172.0,309.39,309.89,309.25,309.83,33172.0
2018-04-23 15:30:00,309.79,310.28,309.62,310.0,121105.0,309.79,310.28,309.62,310.0,121105.0
2018-04-24 09:30:00,312.53,313.76,310.56,311.53,67392.0,312.53,313.76,310.56,311.53,67392.0
2018-04-24 10:00:00,311.32,311.5,309.11,309.66,50537.0,311.32,311.5,309.11,309.66,50537.0
2018-04-24 10:30:00,309.65,309.78,307.83,308.01,39348.0,309.65,309.78,307.83,308.01,39348.0
2018-04-24 11:00:00,307.8,308.22,306.59,307.26,37087.0,307.8,308.22,306.59,307.26,37087.0
2018-04-24 11:30:00,307.26,307.45,306.4,307.21,36064.0,307.26,307.45,306.4,307.21,36064.0
2018-04-24 12:00:00,306.88,307.37,305.88,306.32,40023.0,306.88,307.37,305.88,306.32,40023.0
2018-04-24 12:30:00,306.42,306.65,304.32,304.49,34291.0,306.42,306.65,304.32,304.49,34291.0
2018-04-24 13:00:00,304.42,304.82,303.88,304.1,35960.0,304.42,304.82,303.88,304.1,35960.0
2018-04-24 13:30:00,304.27,304.71,302.97,302.97,33250.0,304.27,304.71,302.97,302.97,33250.0
2018-04-24 14:00:00,302.99,303.09,300.73,300.73,92904.0,302.99,303.09,300.73,300.73,92904.0
2018-04-24 14:30:00,300.73,302.39,299.72,301.5,63268.0,300.73,302.39,299.72,301.5,63268.0
2018-04-24 15:00:00,301.71,303.27,301.56,302.53,50647.0,301.71,303.27,301.56,302.53,50647.0
2018-04-24 15:30:00,302.53,302.55,300.9,301.27,138818.0,302.53,302.55,300.9,301.27,138818.0
2018-04-25 09:30:00,300.0,300.56,295.34,296.6,287966.0,300.0,300.56,295.34,296.6,287966.0
2018-04-25 10:00:00,296.39,299.66,295.8,297.49,199392.0,296.39,299.66,295.8,297.49,199392.0
2018-04-25 10:30:00,297.24,299.87,296.5,298.07,221356.0,297.24,299.87,296.5,298.07,221356.0
2018-04-25 11:00:00,298.08,299.5,298.01,298.56,154015.0,298.08,299.5,298.01,298.56,154015.0
2018-04-25 11:30:00,298.51,300.77,298.22,300.03,76685.0,298.51,300.77,298.22,300.03,76685.0
2018-04-25 12:00:00,300.02,301.29,299.56,300.25,85822.0,300.02,301.29,299.56,300.25,85822.0
2018-04-25 12:30:00,300.24,300.57,299.12,300.04,54871.0,300.24,300.57,299.12,300.04,54871.0
2018-04-25 13:00:00,300.09,301.36,299.7,300.19,37500.0,300.09,301.36,299.7,300.19,37500.0
2018-04-25 13:30:00,300.07,300.48,299.57,299.57,40645.0,300.07,300.48,299.57,299.57,40645.0
2018-04-25 14:00:00,299.78,299.8,298.93,299.15,55014.0,299.78,299.8,298.93,299.15,55014.0
2018-04-25 14:30:00,299.05,300.4,298.92,300.4,83689.0,299.05,300.4,298.92,300.4,83689.0
2018-04-25 15:00:00,300.36,301.6,300.07,301.46,93649.0,300.36,301.6,300.07,301.46,93649.0
2018-04-25 15:30:00,301.48,301.54,299.76,300.3,150368.0,301.48,301.54,299.76,300.3,150368.0
2018-04-26 09:30:00,301.84,305.07,301.43,303.74,68734.0,301.84,305.07,301.43,303.74,68734.0
2018-04-26 10:00:00,303.68,304.2,302.0,302.46,54655.0,303.68,304.2,302.0,302.46,54655.0
2018-04-26 10:30:00,302.46,302.73,301.89,302.33,53571.0,302.46,302.73,301.89,302.33,53571.0
2018-04-26 11:00:00,302.32,302.42,299.83,300.18,48253.0,302.32,302.42,299.83,300.18,48253.0
2018-04-26 11:30:00,300.22,300.7,299.43,300.39,105577.0,300.22,300.7,299.43,300.39,105577.0
2018-04-26 12:00:00,300.26,301.06,299.92,300.97,57692.0,300.26,301.06,299.92,300.97,57692.0
2018-04-26 12:30:00,300.95,301.18,300.72,301.11,31719.0,300.95,301.18,300.72,301.11,31719.0
2018-04-26 13:00:00,301.07,301.6,300.82,301.38,45059.0,301.07,301.6,300.82,301.38,45059.0
2018-04-26 13:30:00,301.41,304.35,301.24,304.35,51007.0,301.41,304.35,301.24,304.35,51007.0
2018-04-26 14:00:00,304.14,305.38,302.74,302.74,64831.0,304.14,305.38,302.74,302.74,64831.0
2018-04-26 14:30:00,302.86,302.87,300.93,302.1,57100.0,302.86,302.87,300.93,302.1,57100.0
2018-04-26 15:00:00,302.13,302.87,301.87,302.1,69780.0,302.13,302.87,301.87,302.1,69780.0
2018-04-26 15:30:00,302.14,303.64,296.18,298.07,338918.0,302.14,303.64,296.18,298.07,338918.0
2018-04-27 09:30:00,275.14,279.07,250.1,275.86,2641204.0,275.14,279.07,250.1,275.86,2641204.0
2018-04-27 10:00:00,275.36,275.43,264.17,265.06,1416080.0,275.36,275.43,264.17,265.06,1416080.0
2018-04-27 10:30:00,265.06,265.48,255.12,255.21,1317306.0,265.06,265.48,255.12,255.21,1317306.0
2018-04-27 11:00:00,255.5,258.64,251.75,254.38,1318024.0,255.5,258.64,251.75,254.38,1318024.0
2018-04-27 11:30:00,254.33,255.48,250.36,251.09,1251778.0,254.33,255.48,250.36,251.09,1251778.0
2018-04-27 12:00:00,251.11,260.88,250.79,258.99,877487.0,251.11,260.88,250.79,258.99,877487.0
2018-04-27 12:30:00,259.03,262.0,258.25,260.41,646217.0,259.03,262.0,258.25,260.41,646217.0
2018-04-27 13:00:00,260.45,262.05,259.19,260.57,535172.0,260.45,262.05,259.19,260.57,535172.0
2018-04-27 13:30:00,260.52,263.01,259.72,261.08,635825.0,260.52,263.01,259.72,261.08,635825.0
2018-04-27 14:00:00,261.01,262.41,260.99,261.61,293250.0,261.01,262.41,260.99,261.61,293250.0
2018-04-27 14:30:00,261.56,262.19,259.51,260.56,642680.0,261.56,262.19,259.51,260.56,642680.0
2018-04-27 15:00:00,260.56,263.47,260.55,262.5,652493.0,260.56,263.47,260.55,262.5,652493.0
2018-04-27 15:30:00,262.5,263.67,260.02,263.33,1282235.0,262.5,263.67,260.02,263.33,1282235.0
2018-04-30 09:30:00,264.09,271.78,264.09,271.78,645835.0,264.09,271.78,264.09,271.78,645835.0
2018-04-30 10:00:00,271.77,272.8,268.72,269.86,964180.0,271.77,272.8,268.72,269.86,964180.0
2018-04-30 10:30:00,269.69,270.07,265.18,267.06,721585.0,269.69,270.07,265.18,267.06,721585.0
2018-04-30 11:00:00,267.16,267.65,265.35,267.16,431622.0,267.16,267.65,265.35,267.16,431622.0
2018-04-30 11:30:00,267.15,269.32,266.86,269.25,222315.0,267.15,269.32,266.86,269.25,222315.0
2018-04-30 12:00:00,269.3,269.33,267.81,267.96,224718.0,269.3,269.33,267.81,267.96,224718.0
2018-04-30 12:30:00,267.95,268.58,267.22,268.31,131848.0,267.95,268.58,267.22,268.31,131848.0
2018-04-30 13:00:00,268.2,271.86,267.83,271.81,174924.0,268.2,271.86,267.83,271.81,174924.0
2018-04-30 13:30:00,271.8,273.39,271.21,272.02,264990.0,271.8,273.39,271.21,272.02,264990.0
2018-04-30 14:00:00,272.0,273.16,271.23,272.81,280237.0,272.0,273.16,271.23,272.81,280237.0
2018-04-30 14:30:00,272.79,273.45,270.71,271.03,356974.0,272.79,273.45,270.71,271.03,356974.0
2018-04-30 15:00:00,270.97,273.08,270.9,272.4,305500.0,270.97,273.08,270.9,272.4,305500.0
2018-04-30 15:30:00,272.4,272.79,269.68,271.34,587606.0,272.4,272.79,269.68,271.34,587606.0
2018-05-01 09:30:00,270.58,272.43,267.33,269.24,161097.0,270.58,272.43,267.33,269.24,161097.0
2018-05-01 10:00:00,269.07,273.41,268.84,272.91,153001.0,269.07,273.41,268.84,272.91,153001.0
2018-05-01 10:30:00,272.84,274.18,272.46,273.0,190075.0,272.84,274.18,272.46,273.0,190075.0
2018-05-01 11:00:00,273.06,275.32,272.63,275.04,189954.0,273.06,275.32,272.63,275.04,189954.0
2018-05-01 11:30:00,274.97,277.49,274.95,275.67,190482.0,274.97,277.49,274.95,275.67,190482.0
2018-05-01 12:00:00,275.85,277.4,272.98,274.72,229377.0,275.85,277.4,272.98,274.72,229377.0
2018-05-01 12:30:00,274.74,275.64,273.98,275.48,133930.0,274.74,275.64,273.98,275.48,133930.0
2018-05-01 13:00:00,275.5,276.61,275.07,275.63,156526.0,275.5,276.61,275.07,275.63,156526.0
2018-05-01 13:30:00,275.64,277.82,275.41,277.74,148664.0,275.64,277.82,275.41,277.74,148664.0
2018-05-01 14:00:00,277.74,279.66,277.47,277.75,220585.0,277.74,279.66,277.47,277.75,220585.0
2018-05-01 14:30:00,277.69,279.2,277.27,278.07,203535.0,277.69,279.2,277.27,278.07,203535.0
2018-05-01 15:00:00,278.09,280.14,277.88,277.92,294547.0,278.09,280.14,277.88,277.92,294547.0
2018-05-01 15:30:00,277.88,281.33,277.73,279.3,464143.0,277.88,281.33,277.73,279.3,464143.0
2018-05-02 09:30:00,278.0,279.1,272.21,272.22,159907.0,278.0,279.1,272.21,272.22,159907.0
2018-05-02 10:00:00,272.24,275.65,272.01,273.97,130042.0,272.24,275.65,272.01,273.97,130042.0
2018-05-02 10:30:00,273.91,275.45,273.3,275.4,93193.0,273.91,275.45,273.3,275.4,93193.0
2018-05-02 11:00:00,275.68,277.71,274.76,276.29,95784.0,275.68,277.71,274.76,276.29,95784.0
2018-05-02 11:30:00,276.02,276.06,273.17,273.98,105454.0,276.02,276.06,273.17,273.98,105454.0
2018-05-02 12:00:00,273.91,274.87,273.61,273.75,55599.0,273.91,274.87,273.61,273.75,55599.0
2018-05-02 12:30:00,273.65,274.66,273.53,274.04,94896.0,273.65,274.66,273.53,274.04,94896.0
2018-05-02 13:00:00,273.95,274.67,273.92,274.2,62831.0,273.95,274.67,273.92,274.2,62831.0
2018-05-02 13:30:00,274.2,274.99,274.02,274.98,58808.0,274.2,274.99,274.02,274.98,58808.0
2018-05-02 14:00:00,274.93,277.33,274.87,276.34,130837.0,274.93,277.33,274.87,276.34,130837.0
2018-05-02 14:30:00,276.35,276.9,275.06,275.89,116227.0,276.35,276.9,275.06,275.89,116227.0
2018-05-02 15:00:00,275.98,277.11,274.89,275.01,88934.0,275.98,277.11,274.89,275.01,88934.0
2018-05-02 15:30:00,275.17,275.45,273.77,274.77,242521.0,275.17,275.45,273.77,274.77,242521.0
2018-05-03 09:30:00,273.64,273.64,267.14,267.14,218352.0,273.64,273.64,267.14,267.14,218352.0
2018-05-03 10:00:00,267.27,269.38,266.81,266.99,201805.0,267.27,269.38,266.81,266.99,201805.0
2018-05-03 10:30:00,266.99,267.6,264.75,266.0,182747.0,266.99,267.6,264.75,266.0,182747.0
2018-05-03 11:00:00,265.99,268.28,265.33,267.54,129086.0,265.99,268.28,265.33,267.54,129086.0
2018-05-03 11:30:00,267.37,268.61,266.67,267.49,95580.0,267.37,268.61,266.67,267.49,95580.0
2018-05-03 12:00:00,267.27,268.94,267.27,268.81,123808.0,267.27,268.94,267.27,268.81,123808.0
2018-05-03 12:30:00,268.71,272.93,267.78,272.81,83643.0,268.71,272.93,267.78,272.81,83643.0
2018-05-03 13:00:00,272.93,273.63,270.45,271.06,63506.0,272.93,273.63,270.45,271.06,63506.0
2018-05-03 13:30:00,271.12,272.31,270.99,272.17,57711.0,271.12,272.31,270.99,272.17,57711.0
2018-05-03 14:00:00,272.17,273.21,272.09,272.83,52346.0,272.17,273.21,272.09,272.83,52346.0
2018-05-03 14:30:00,272.91,273.82,272.56,272.89,84807.0,272.91,273.82,272.56,272.89,84807.0
2018-05-03 15:00:00,272.89,273.61,271.97,272.49,140417.0,272.89,273.61,271.97,272.49,140417.0
2018-05-03 15:30:00,272.57,272.98,270.69,271.36,196494.0,272.57,272.98,270.69,271.36,196494.0
2018-05-04 09:30:00,269.82,277.35,267.58,277.01,85464.0,269.82,277.35,267.58,277.01,85464.0
2018-05-04 10:00:00,277.11,279.18,274.8,275.42,135280.0,277.11,279.18,274.8,275.42,135280.0
2018-05-04 10:30:00,275.54,278.04,274.56,274.74,139429.0,275.54,278.04,274.56,274.74,139429.0
2018-05-04 11:00:00,274.74,276.29,273.78,275.97,65509.0,274.74,276.29,273.78,275.97,65509.0
2018-05-04 11:30:00,276.18,277.95,275.84,277.48,34523.0,276.18,277.95,275.84,277.48,34523.0
2018-05-04 12:00:00,277.5,278.04,276.64,277.28,24623.0,277.5,278.04,276.64,277.28,24623.0
2018-05-04 12:30:00,277.01,277.17,275.08,275.63,51997.0,277.01,277.17,275.08,275.63,51997.0
2018-05-04 13:00:00,275.5,275.88,274.61,275.0,57142.0,275.5,275.88,274.61,275.0,57142.0
2018-05-04 13:30:00,274.83,275.88,274.83,275.56,32891.0,274.83,275.88,274.83,275.56,32891.0
2018-05-04 14:00:00,275.59,276.03,275.51,275.79,52497.0,275.59,276.03,275.51,275.79,52497.0
2018-05-04 14:30:00,275.84,276.4,275.73,275.93,52185.0,275.84,276.4,275.73,275.93,52185.0
2018-05-04 15:00:00,275.98,276.64,275.61,276.13,55249.0,275.98,276.64,275.61,276.13,55249.0
2018-05-04 15:30:00,276.19,276.43,275.48,276.12,133887.0,276.19,276.43,275.48,276.12,133887.0
2018-05-07 09:30:00,276.24,276.39,273.92,275.47,86967.0,276.24,276.39,273.92,275.47,86967.0
2018-05-07 10:00:00,275.35,277.5,275.33,276.56,54456.0,275.35,277.5,275.33,276.56,54456.0
2018-05-07 10:30:00,276.72,278.04,276.09,276.64,53928.0,276.72,278.04,276.09,276.64,53928.0
2018-05-07 11:00:00,276.63,277.44,275.97,277.25,34718.0,276.63,277.44,275.97,277.25,34718.0
2018-05-07 11:30:00,277.28,277.47,276.39,276.52,32375.0,277.28,277.47,276.39,276.52,32375.0
2018-05-07 12:00:00,276.38,276.58,275.35,275.8,80490.0,276.38,276.58,275.35,275.8,80490.0
2018-05-07 12:30:00,275.74,277.44,275.74,276.96,45434.0,275.74,277.44,275.74,276.96,45434.0
2018-05-07 13:00:00,276.97,278.34,276.91,278.13,37867.0,276.97,278.34,276.91,278.13,37867.0
2018-05-07 13:30:00,278.01,278.94,277.82,278.77,38429.0,278.01,278.94,277.82,278.77,38429.0
2018-05-07 14:00:00,278.76,280.16,278.76,279.61,57526.0,278.76,280.16,278.76,279.61,57526.0
2018-05-07 14:30:00,279.65,280.07,278.15,278.16,61281.0,279.65,280.07,278.15,278.16,61281.0
2018-05-07 15:00:00,278.32,279.16,277.84,278.31,89275.0,278.32,279.16,277.84,278.31,89275.0
2018-05-07 15:30:00,278.37,278.7,277.73,278.1,124518.0,278.37,278.7,277.73,278.1,124518.0
2018-05-08 09:30:00,277.0,277.87,275.28,275.81,62648.0,277.0,277.87,275.28,275.81,62648.0
2018-05-08 10:00:00,275.85,276.41,274.64,275.43,73370.0,275.85,276.41,274.64,275.43,73370.0
2018-05-08 10:30:00,275.54,277.04,275.49,276.49,33552.0,275.54,277.04,275.49,276.49,33552.0
2018-05-08 11:00:00,276.31,276.82,275.47,275.56,61117.0,276.31,276.82,275.47,275.56,61117.0
2018-05-08 11:30:00,275.54,275.56,274.34,274.62,40095.0,275.54,275.56,274.34,274.62,40095.0
2018-05-08 12:00:00,274.61,274.68,273.27,273.27,30985.0,274.61,274.68,273.27,273.27,30985.0
2018-05-08 12:30:00,273.27,273.97,272.52,272.76,66348.0,273.27,273.97,272.52,272.76,66348.0
2018-05-08 13:00:00,272.58,273.07,271.07,272.31,77432.0,272.58,273.07,271.07,272.31,77432.0
2018-05-08 13:30:00,272.31,272.55,271.06,271.12,59455.0,272.31,272.55,271.06,271.12,59455.0
2018-05-08 14:00:00,271.13,271.54,270.09,270.88,49335.0,271.13,271.54,270.09,270.88,49335.0
2018-05-08 14:30:00,270.99,271.19,269.56,269.61,72037.0,270.99,271.19,269.56,269.61,72037.0
2018-05-08 15:00:00,269.62,270.34,269.11,270.0,119003.0,269.62,270.34,269.11,270.0,119003.0
2018-05-08 15:30:00,270.06,271.05,269.97,271.01,198813.0,270.06,271.05,269.97,271.01,198813.0
2018-05-09 09:30:00,272.46,273.19,270.5,273.12,123509.0,272.46,273.19,270.5,273.12,123509.0
2018-05-09 10:00:00,273.05,273.19,270.36,271.12,207146.0,273.05,273.19,270.36,271.12,207146.0
2018-05-09 10:30:00,270.94,272.36,270.54,272.31,72308.0,270.94,272.36,270.54,272.31,72308.0
2018-05-09 11:00:00,272.31,272.34,271.43,271.96,66459.0,272.31,272.34,271.43,271.96,66459.0
2018-05-09 11:30:00,271.92,271.97,270.73,271.17,49273.0,271.92,271.97,270.73,271.17,49273.0
2018-05-09 12:00:00,271.2,272.5,270.8,272.5,20949.0,271.2,272.5,270.8,272.5,20949.0
2018-05-09 12:30:00,272.44,272.93,271.87,272.13,71172.0,272.44,272.93,271.87,272.13,71172.0
2018-05-09 13:00:00,272.19,272.38,271.75,272.17,58940.0,272.19,272.38,271.75,272.17,58940.0
2018-05-09 13:30:00,272.15,272.27,271.81,271.97,82782.0,272.15,272.27,271.81,271.97,82782.0
2018-05-09 14:00:00,272.04,272.04,271.19,271.44,32241.0,272.04,272.04,271.19,271.44,32241.0
2018-05-09 14:30:00,271.29,271.29,270.03,270.71,82286.0,271.29,271.29,270.03,270.71,82286.0
2018-05-09 15:00:00,270.75,270.75,269.93,270.18,62134.0,270.75,270.75,269.93,270.18,62134.0
2018-05-09 15:30:00,270.19,270.61,269.93,270.12,218524.0,270.19,270.61,269.93,270.12,218524.0
2018-05-10 09:30:00,271.25,273.81,269.97,273.8,207637.0,271.25,273.81,269.97,273.8,207637.0
2018-05-10 10:00:00,273.59,275.19,273.58,274.25,123845.0,273.59,275.19,273.58,274.25,123845.0
2018-05-10 10:30:00,274.25,274.3,272.33,273.09,78767.0,274.25,274.3,272.33,273.09,78767.0
2018-05-10 11:00:00,273.09,274.09,272.83,273.95,84478.0,273.09,274.09,272.83,273.95,84478.0
2018-05-10 11:30:00,273.92,275.64,273.76,274.84,240633.0,273.92,275.64,273.76,274.84,240633.0
2018-05-10 12:00:00,274.84,275.46,273.95,275.05,235538.0,274.84,275.46,273.95,275.05,235538.0
2018-05-10 12:30:00,274.84,275.18,274.41,274.88,120437.0,274.84,275.18,274.41,274.88,120437.0
2018-05-10 13:00:00,274.88,275.25,274.78,275.03,123125.0,274.88,275.25,274.78,275.03,123125.0
2018-05-10 13:30:00,275.03,275.06,273.93,274.0,44764.0,275.03,275.06,273.93,274.0,44764.0
2018-05-10 14:00:00,274.05,274.05,273.57,273.89,59369.0,274.05,274.05,273.57,273.89,59369.0
2018-05-10 14:30:00,273.94,274.02,273.24,273.25,36915.0,273.94,274.02,273.24,273.25,36915.0
2018-05-10 15:00:00,273.18,273.35,272.61,272.73,85878.0,273.18,273.35,272.61,272.73,85878.0
2018-05-10 15:30:00,272.8,273.78,272.4,272.83,210990.0,272.8,273.78,272.4,272.83,210990.0
2018-05-11 09:30:00,273.51,274.56,270.33,271.89,79785.0,273.51,274.56,270.33,271.89,79785.0
2018-05-11 10:00:00,271.71,272.16,270.28,271.74,107093.0,271.71,272.16,270.28,271.74,107093.0
2018-05-11 10:30:00,271.81,272.3,271.38,271.76,86120.0,271.81,272.3,271.38,271.76,86120.0
2018-05-11 11:00:00,271.7,271.94,270.57,270.58,57369.0,271.7,271.94,270.57,270.58,57369.0
2018-05-11 11:30:00,270.62,271.08,270.42,270.43,83504.0,270.62,271.08,270.42,270.43,83504.0
2018-05-11 12:00:00,270.41,270.73,269.3,269.52,110192.0,270.41,270.73,269.3,269.52,110192.0
2018-05-11 12:30:00,269.78,270.55,269.59,270.0,127615.0,269.78,270.55,269.59,270.0,127615.0
2018-05-11 13:00:00,270.01,270.44,269.73,270.05,60601.0,270.01,270.44,269.73,270.05,60601.0
2018-05-11 13:30:00,270.0,270.31,269.84,270.31,44482.0,270.0,270.31,269.84,270.31,44482.0
2018-05-11 14:00:00,270.37,271.15,270.31,270.64,56746.0,270.37,271.15,270.31,270.64,56746.0
2018-05-11 14:30:00,270.7,270.85,270.08,270.63,78101.0,270.7,270.85,270.08,270.63,78101.0
2018-05-11 15:00:00,270.63,272.54,270.59,272.34,316756.0,270.63,272.54,270.59,272.34,316756.0
2018-05-11 15:30:00,272.36,273.08,272.23,272.81,259300.0,272.36,273.08,272.23,272.81,259300.0
2018-05-14 09:30:00,272.4,272.81,270.37,272.46,208132.0,272.4,272.81,270.37,272.46,208132.0
2018-05-14 10:00:00,272.66,277.11,272.07,276.41,202877.0,272.66,277.11,272.07,276.41,202877.0
2018-05-14 10:30:00,276.44,277.89,275.72,277.31,92527.0,276.44,277.89,275.72,277.31,92527.0
2018-05-14 11:00:00,277.29,277.29,274.75,274.9,86366.0,277.29,277.29,274.75,274.9,86366.0
2018-05-14 11:30:00,274.76,275.69,274.6,275.0,78637.0,274.76,275.69,274.6,275.0,78637.0
2018-05-14 12:00:00,275.0,275.53,274.64,274.69,51545.0,275.0,275.53,274.64,274.69,51545.0
2018-05-14 12:30:00,274.72,275.61,274.68,274.81,60753.0,274.72,275.61,274.68,274.81,60753.0
2018-05-14 13:00:00,274.89,275.05,273.09,273.72,85866.0,274.89,275.05,273.09,273.72,85866.0
2018-05-14 13:30:00,273.69,274.57,273.26,273.44,42843.0,273.69,274.57,273.26,273.44,42843.0
2018-05-14 14:00:00,273.44,274.5,272.76,274.21,52281.0,273.44,274.5,272.76,274.21,52281.0
2018-05-14 14:30:00,274.2,274.63,273.74,273.98,57932.0,274.2,274.63,273.74,273.98,57932.0
2018-05-14 15:00:00,274.03,274.06,273.39,273.93,99616.0,274.03,274.06,273.39,273.93,99616.0
2018-05-14 15:30:00,273.93,273.93,272.34,272.83,169503.0,273.93,273.93,272.34,272.83,169503.0
2018-05-15 09:30:00,273.0,274.33,268.87,269.61,288425.0,273.0,274.33,268.87,269.61,288425.0
2018-05-15 10:00:00,269.5,270.54,269.23,269.75,121009.0,269.5,270.54,269.23,269.75,121009.0
2018-05-15 10:30:00,269.75,270.37,267.94,269.04,123783.0,269.75,270.37,267.94,269.04,123783.0
2018-05-15 11:00:00,268.82,269.47,266.86,266.86,82387.0,268.82,269.47,266.86,266.86,82387.0
2018-05-15 11:30:00,266.91,269.26,266.91,268.16,51754.0,266.91,269.26,266.91,268.16,51754.0
2018-05-15 12:00:00,268.24,269.39,267.9,269.39,72625.0,268.24,269.39,267.9,269.39,72625.0
2018-05-15 12:30:00,269.59,269.91,269.07,269.9,93891.0,269.59,269.91,269.07,269.9,93891.0
2018-05-15 13:00:00,269.9,270.25,269.68,269.88,34290.0,269.9,270.25,269.68,269.88,34290.0
2018-05-15 13:30:00,270.02,270.37,269.59,269.93,42055.0,270.02,270.37,269.59,269.93,42055.0
2018-05-15 14:00:00,269.84,270.32,269.7,270.14,48109.0,269.84,270.32,269.7,270.14,48109.0
2018-05-15 14:30:00,270.1,270.7,269.8,269.95,61647.0,270.1,270.7,269.8,269.95,61647.0
2018-05-15 15:00:00,270.0,270.18,269.67,270.02,65713.0,270.0,270.18,269.67,270.02,65713.0
2018-05-15 15:30:00,269.95,270.4,269.91,270.36,182638.0,269.95,270.4,269.91,270.36,182638.0
2018-05-16 09:30:00,270.8,271.45,269.6,269.9,58317.0,270.8,271.45,269.6,269.9,58317.0
2018-05-16 10:00:00,269.75,270.3,269.7,270.13,86138.0,269.75,270.3,269.7,270.13,86138.0
2018-05-16 10:30:00,270.21,270.25,267.97,268.19,172359.0,270.21,270.25,267.97,268.19,172359.0
2018-05-16 11:00:00,268.24,268.29,266.74,268.01,132783.0,268.24,268.29,266.74,268.01,132783.0
2018-05-16 11:30:00,268.01,268.77,267.89,268.4,39862.0,268.01,268.77,267.89,268.4,39862.0
2018-05-16 12:00:00,268.48,270.74,268.48,270.51,87960.0,268.48,270.74,268.48,270.51,87960.0
2018-05-16 12:30:00,270.55,273.55,270.28,272.74,108179.0,270.55,273.55,270.28,272.74,108179.0
2018-05-16 13:00:00,272.65,273.18,271.65,273.07,98169.0,272.65,273.18,271.65,273.07,98169.0
2018-05-16 13:30:00,273.16,274.29,272.5,273.75,119420.0,273.16,274.29,272.5,273.75,119420.0
2018-05-16 14:00:00,273.7,274.07,273.36,273.5,60320.0,273.7,274.07,273.36,273.5,60320.0
2018-05-16 14:30:00,273.52,273.7,272.93,273.59,88223.0,273.52,273.7,272.93,273.59,88223.0
2018-05-16 15:00:00,273.61,273.61,272.44,272.9,66706.0,273.61,273.61,272.44,272.9,66706.0
2018-05-16 15:30:00,272.9,273.24,271.87,272.33,179007.0,272.9,273.24,271.87,272.33,179007.0
2018-05-17 09:30:00,271.97,272.39,269.99,270.82,70466.0,271.97,272.39,269.99,270.82,70466.0
2018-05-17 10:00:00,270.87,272.14,269.46,269.51,50275.0,270.87,272.14,269.46,269.51,50275.0
2018-05-17 10:30:00,269.59,273.15,269.51,272.83,109003.0,269.59,273.15,269.51,272.83,109003.0
2018-05-17 11:00:00,272.94,273.16,271.2,271.54,33298.0,272.94,273.16,271.2,271.54,33298.0
2018-05-17 11:30:00,271.6,271.6,270.15,270.9,39036.0,271.6,271.6,270.15,270.9,39036.0
2018-05-17 12:00:00,270.83,271.04,269.76,269.79,107851.0,270.83,271.04,269.76,269.79,107851.0
2018-05-17 12:30:00,269.68,270.44,269.56,270.3,51421.0,269.68,270.44,269.56,270.3,51421.0
2018-05-17 13:00:00,270.11,270.44,269.23,270.18,56227.0,270.11,270.44,269.23,270.18,56227.0
2018-05-17 13:30:00,270.28,270.3,268.26,268.46,53389.0,270.28,270.3,268.26,268.46,53389.0
2018-05-17 14:00:00,268.46,269.02,268.42,269.01,41099.0,268.46,269.02,268.42,269.01,41099.0
2018-05-17 14:30:00,269.04,269.5,268.78,269.04,26027.0,269.04,269.5,268.78,269.04,26027.0
2018-05-17 15:00:00,269.04,269.35,268.62,268.91,77567.0,269.04,269.35,268.62,268.91,77567.0
2018-05-17 15:30:00,269.0,269.15,267.83,268.22,195300.0,269.0,269.15,267.83,268.22,195300.0
2018-05-18 09:30:00,267.69,270.31,266.72,270.01,124688.0,267.69,270.31,266.72,270.01,124688.0
2018-05-18 10:00:00,269.95,270.28,267.4,268.81,92568.0,269.95,270.28,267.4,268.81,92568.0
2018-05-18 10:30:00,268.95,270.26,267.77,268.32,97290.0,268.95,270.26,267.77,268.32,97290.0
2018-05-18 11:00:00,268.0,269.5,267.9,269.0,207509.0,268.0,269.5,267.9,269.0,207509.0
2018-05-18 11:30:00,268.94,270.22,268.89,269.88,218657.0,268.94,270.22,268.89,269.88,218657.0
2018-05-18 12:00:00,269.76,270.2,269.7,269.78,54999.0,269.76,270.2,269.7,269.78,54999.0
2018-05-18 12:30:00,269.87,270.02,269.33,269.86,32945.0,269.87,270.02,269.33,269.86,32945.0
2018-05-18 13:00:00,269.95,270.59,269.79,270.39,121714.0,269.95,270.59,269.79,270.39,121714.0
2018-05-18 13:30:00,270.35,270.36,269.77,270.09,70331.0,270.35,270.36,269.77,270.09,70331.0
2018-05-18 14:00:00,270.01,270.15,269.86,270.13,33844.0,270.01,270.15,269.86,270.13,33844.0
2018-05-18 14:30:00,270.05,270.18,269.8,269.95,95338.0,270.05,270.18,269.8,269.95,95338.0
2018-05-18 15:00:00,269.93,269.98,269.37,269.9,36913.0,269.93,269.98,269.37,269.9,36913.0
2018-05-18 15:30:00,269.84,270.45,269.41,270.17,107295.0,269.84,270.45,269.41,270.17,107295.0
2018-05-21 09:30:00,270.0,270.0,265.67,268.39,158763.0,270.0,270.0,265.67,268.39,158763.0
2018-05-21 10:00:00,268.35,268.94,266.8,267.01,181623.0,268.35,268.94,266.8,267.01,181623.0
2018-05-21 10:30:00,267.1,268.07,267.0,267.41,55873.0,267.1,268.07,267.0,267.41,55873.0
2018-05-21 11:00:00,267.53,267.86,267.03,267.68,62735.0,267.53,267.86,267.03,267.68,62735.0
2018-05-21 11:30:00,267.57,267.8,267.14,267.6,62632.0,267.57,267.8,267.14,267.6,62632.0
2018-05-21 12:00:00,267.69,269.1,267.5,268.05,128905.0,267.69,269.1,267.5,268.05,128905.0
2018-05-21 12:30:00,268.07,268.19,267.57,267.69,88595.0,268.07,268.19,267.57,267.69,88595.0
2018-05-21 13:00:00,267.84,267.87,267.35,267.44,100084.0,267.84,267.87,267.35,267.44,100084.0
2018-05-21 13:30:00,267.5,267.89,267.15,267.2,89058.0,267.5,267.89,267.15,267.2,89058.0
2018-05-21 14:00:00,267.14,267.19,266.18,266.25,89472.0,267.14,267.19,266.18,266.25,89472.0
2018-05-21 14:30:00,266.22,266.89,265.24,266.01,164475.0,266.22,266.89,265.24,266.01,164475.0
2018-05-21 15:00:00,266.08,266.47,265.75,266.01,111961.0,266.08,266.47,265.75,266.01,111961.0
2018-05-21 15:30:00,265.92,267.1,265.79,266.54,272589.0,265.92,267.1,265.79,266.54,272589.0
2018-05-22 09:30:00,267.73,268.81,267.02,267.58,92574.0,267.73,268.81,267.02,267.58,92574.0
2018-05-22 10:00:00,267.52,268.51,267.12,267.9,64016.0,267.52,268.51,267.12,267.9,64016.0
2018-05-22 10:30:00,267.8,268.12,267.66,267.9,82908.0,267.8,268.12,267.66,267.9,82908.0
2018-05-22 11:00:00,267.81,268.03,267.26,267.58,55925.0,267.81,268.03,267.26,267.58,55925.0
2018-05-22 11:30:00,267.61,267.73,267.43,267.5,44163.0,267.61,267.73,267.43,267.5,44163.0
2018-05-22 12:00:00,267.5,268.34,267.47,267.95,180437.0,267.5,268.34,267.47,267.95,180437.0
2018-05-22 12:30:00,267.78,268.2,267.66,268.06,62260.0,267.78,268.2,267.66,268.06,62260.0
2018-05-22 13:00:00,268.0,268.4,267.99,268.07,67586.0,268.0,268.4,267.99,268.07,67586.0
2018-05-22 13:30:00,268.0,268.19,267.5,267.57,82096.0,268.0,268.19,267.5,267.57,82096.0
2018-05-22 14:00:00,267.57,268.28,267.52,268.19,44009.0,267.57,268.28,267.52,268.19,44009.0
2018-05-22 14:30:00,268.13,268.72,267.56,267.58,47750.0,268.13,268.72,267.56,267.58,47750.0
2018-05-22 15:00:00,267.56,268.11,267.49,267.94,60541.0,267.56,268.11,267.49,267.94,60541.0
2018-05-22 15:30:00,267.95,268.18,267.58,267.71,114923.0,267.95,268.18,267.58,267.71,114923.0
2018-05-23 09:30:00,265.47,267.26,265.22,266.62,72564.0,265.47,267.26,265.22,266.62,72564.0
2018-05-23 10:00:00,266.76,266.99,265.79,266.25,69572.0,266.76,266.99,265.79,266.25,69572.0
2018-05-23 10:30:00,266.26,267.04,266.08,266.56,38949.0,266.26,267.04,266.08,266.56,38949.0
2018-05-23 11:00:00,266.41,269.48,266.4,269.06,76511.0,266.41,269.48,266.4,269.06,76511.0
2018-05-23 11:30:00,269.2,269.63,268.51,269.63,53283.0,269.2,269.63,268.51,269.63,53283.0
2018-05-23 12:00:00,269.49,269.81,268.95,269.01,30803.0,269.49,269.81,268.95,269.01,30803.0
2018-05-23 12:30:00,269.06,270.54,269.06,270.47,56244.0,269.06,270.54,269.06,270.47,56244.0
2018-05-23 13:00:00,270.48,271.63,270.26,271.06,39122.0,270.48,271.63,270.26,271.06,39122.0
2018-05-23 13:30:00,271.01,272.49,270.89,272.39,123340.0,271.01,272.49,270.89,272.39,123340.0
2018-05-23 14:00:00,272.46,273.83,272.35,273.61,59723.0,272.46,273.83,272.35,273.61,59723.0
2018-05-23 14:30:00,273.66,274.11,273.37,273.93,105820.0,273.66,274.11,273.37,273.93,105820.0
2018-05-23 15:00:00,273.94,275.05,273.92,274.63,76531.0,273.94,275.05,273.92,274.63,76531.0
2018-05-23 15:30:00,274.57,275.0,273.62,274.08,190577.0,274.57,275.0,273.62,274.08,190577.0
2018-05-24 09:30:00,274.09,274.09,271.8,272.06,121674.0,274.09,274.09,271.8,272.06,121674.0
2018-05-24 10:00:00,271.99,272.27,268.92,268.92,88019.0,271.99,272.27,268.92,268.92,88019.0
2018-05-24 10:30:00,268.86,269.38,268.31,268.96,61034.0,268.86,269.38,268.31,268.96,61034.0
2018-05-24 11:00:00,269.0,270.86,268.9,270.46,75275.0,269.0,270.86,268.9,270.46,75275.0
2018-05-24 11:30:00,270.54,270.54,268.96,269.38,36909.0,270.54,270.54,268.96,269.38,36909.0
2018-05-24 12:00:00,269.36,270.58,269.31,270.58,29662.0,269.36,270.58,269.31,270.58,29662.0
2018-05-24 12:30:00,270.6,271.02,269.73,269.76,25925.0,270.6,271.02,269.73,269.76,25925.0
2018-05-24 13:00:00,269.81,269.97,269.37,269.51,19165.0,269.81,269.97,269.37,269.51,19165.0
2018-05-24 13:30:00,269.56,270.02,269.0,269.96,56193.0,269.56,270.02,269.0,269.96,56193.0
2018-05-24 14:00:00,269.99,270.64,269.57,269.97,96404.0,269.99,270.64,269.57,269.97,96404.0
2018-05-24 14:30:00,270.0,270.21,269.42,269.55,83221.0,270.0,270.21,269.42,269.55,83221.0
2018-05-24 15:00:00,269.48,269.86,269.11,269.32,90348.0,269.48,269.86,269.11,269.32,90348.0
2018-05-24 15:30:00,269.2,269.34,267.95,268.43,174263.0,269.2,269.34,267.95,268.43,174263.0
2018-05-25 09:30:00,268.52,270.05,267.89,269.61,42197.0,268.52,270.05,267.89,269.61,42197.0
2018-05-25 10:00:00,269.59,270.02,268.81,269.89,39512.0,269.59,270.02,268.81,269.89,39512.0
2018-05-25 10:30:00,269.99,271.42,269.86,270.03,38122.0,269.99,271.42,269.86,270.03,38122.0
2018-05-25 11:00:00,269.94,270.8,269.81,270.8,52382.0,269.94,270.8,269.81,270.8,52382.0
2018-05-25 11:30:00,270.66,271.09,270.01,270.22,22823.0,270.66,271.09,270.01,270.22,22823.0
2018-05-25 12:00:00,270.24,270.27,269.36,269.51,77105.0,270.24,270.27,269.36,269.51,77105.0
2018-05-25 12:30:00,269.56,270.25,269.43,269.99,29921.0,269.56,270.25,269.43,269.99,29921.0
2018-05-25 13:00:00,270.14,270.36,269.64,269.8,19953.0,270.14,270.36,269.64,269.8,19953.0
2018-05-25 13:30:00,269.76,269.77,268.7,268.71,21494.0,269.76,269.77,268.7,268.71,21494.0
2018-05-25 14:00:00,268.78,269.37,268.71,268.98,19868.0,268.78,269.37,268.71,268.98,19868.0
2018-05-25 14:30:00,269.1,270.0,268.93,269.87,32379.0,269.1,270.0,268.93,269.87,32379.0
2018-05-25 15:00:00,269.83,270.37,269.32,270.37,36234.0,269.83,270.37,269.32,270.37,36234.0
2018-05-25 15:30:00,270.3,270.47,269.95,270.25,81399.0,270.3,270.47,269.95,270.25,81399.0
2018-05-29 09:30:00,268.98,268.98,266.27,268.92,64575.0,268.98,268.98,266.27,268.92,64575.0
2018-05-29 10:00:00,268.79,270.76,268.7,270.54,42410.0,268.79,270.76,268.7,270.54,42410.0
2018-05-29 10:30:00,270.35,271.03,269.71,270.75,71035.0,270.35,271.03,269.71,270.75,71035.0
2018-05-29 11:00:00,270.72,270.8,269.57,270.63,95616.0,270.72,270.8,269.57,270.63,95616.0
2018-05-29 11:30:00,270.48,270.63,267.76,268.06,50572.0,270.48,270.63,267.76,268.06,50572.0
2018-05-29 12:00:00,267.95,267.95,266.11,267.3,34844.0,267.95,267.95,266.11,267.3,34844.0
2018-05-29 12:30:00,267.47,268.06,267.4,267.91,31171.0,267.47,268.06,267.4,267.91,31171.0
2018-05-29 13:00:00,267.91,268.0,267.01,267.43,27956.0,267.91,268.0,267.01,267.43,27956.0
2018-05-29 13:30:00,267.62,267.62,266.78,266.78,26144.0,267.62,267.62,266.78,266.78,26144.0
2018-05-29 14:00:00,266.86,266.86,265.63,266.68,36307.0,266.86,266.86,265.63,266.68,36307.0
2018-05-29 14:30:00,266.78,266.8,265.14,265.25,52378.0,266.78,266.8,265.14,265.25,52378.0
2018-05-29 15:00:00,265.34,265.43,264.83,265.31,76501.0,265.34,265.43,264.83,265.31,76501.0
2018-05-29 15:30:00,265.31,266.62,265.16,266.35,133302.0,265.31,266.62,265.16,266.35,133302.0
2018-05-30 09:30:00,267.14,267.14,263.61,263.94,65939.0,267.14,267.14,263.61,263.94,65939.0
2018-05-30 10:00:00,263.93,266.04,262.16,266.01,139626.0,263.93,266.04,262.16,266.01,139626.0
2018-05-30 10:30:00,266.07,266.69,265.02,266.57,72494.0,266.07,266.69,265.02,266.57,72494.0
2018-05-30 11:00:00,266.52,267.28,266.21,266.71,69095.0,266.52,267.28,266.21,266.71,69095.0
2018-05-30 11:30:00,266.78,266.89,265.68,266.13,61349.0,266.78,266.89,265.68,266.13,61349.0
2018-05-30 12:00:00,266.19,267.67,266.03,267.02,46082.0,266.19,267.67,266.03,267.02,46082.0
2018-05-30 12:30:00,267.05,267.87,267.01,267.68,64562.0,267.05,267.87,267.01,267.68,64562.0
2018-05-30 13:00:00,267.76,268.47,267.37,268.2,30553.0,267.76,268.47,267.37,268.2,30553.0
2018-05-30 13:30:00,268.09,268.27,267.64,267.65,38652.0,268.09,268.27,267.64,267.65,38652.0
2018-05-30 14:00:00,267.65,268.74,267.61,267.95,36907.0,267.65,268.74,267.61,267.95,36907.0
2018-05-30 14:30:00,268.06,268.55,267.89,268.24,33200.0,268.06,268.55,267.89,268.24,33200.0
2018-05-30 15:00:00,268.15,268.46,267.92,267.92,61730.0,268.15,268.46,267.92,267.92,61730.0
2018-05-30 15:30:00,267.96,267.98,266.65,266.88,200672.0,267.96,267.98,266.65,266.88,200672.0
2018-05-31 09:30:00,264.73,267.06,264.19,265.63,78889.0,264.73,267.06,264.19,265.63,78889.0
2018-05-31 10:00:00,265.71,266.15,262.56,263.29,91306.0,265.71,266.15,262.56,263.29,91306.0
2018-05-31 10:30:00,263.03,263.57,262.15,262.72,62286.0,263.03,263.57,262.15,262.72,62286.0
2018-05-31 11:00:00,262.5,263.46,261.38,261.96,112257.0,262.5,263.46,261.38,261.96,112257.0
2018-05-31 11:30:00,261.96,264.45,261.58,263.52,104384.0,261.96,264.45,261.58,263.52,104384.0
2018-05-31 12:00:00,263.45,263.54,261.99,262.4,65794.0,263.45,263.54,261.99,262.4,65794.0
2018-05-31 12:30:00,262.28,262.35,260.81,261.55,98025.0,262.28,262.35,260.81,261.55,98025.0
2018-05-31 13:00:00,261.68,261.8,260.77,261.1,115158.0,261.68,261.8,260.77,261.1,115158.0
2018-05-31 13:30:00,261.19,261.2,260.07,260.2,98003.0,261.19,261.2,260.07,260.2,98003.0
2018-05-31 14:00:00,260.2,260.81,259.47,260.11,102226.0,260.2,260.81,259.47,260.11,102226.0
2018-05-31 14:30:00,260.14,260.71,259.68,260.46,140317.0,260.14,260.71,259.68,260.46,140317.0
2018-05-31 15:00:00,260.47,260.72,260.0,260.64,104632.0,260.47,260.72,260.0,260.64,104632.0
2018-05-31 15:30:00,260.64,261.81,260.26,261.06,254038.0,260.64,261.81,260.26,261.06,254038.0
2018-06-01 09:30:00,261.7,266.45,261.7,264.15,88631.0,261.7,266.45,261.7,264.15,88631.0
2018-06-01 10:00:00,264.04,265.3,262.32,265.17,70228.0,264.04,265.3,262.32,265.17,70228.0
2018-06-01 10:30:00,265.17,266.2,264.51,265.79,102285.0,265.17,266.2,264.51,265.79,102285.0
2018-06-01 11:00:00,265.75,265.83,262.18,262.29,69585.0,265.75,265.83,262.18,262.29,69585.0
2018-06-01 11:30:00,262.28,262.67,260.77,260.79,61459.0,262.28,262.67,260.77,260.79,61459.0
2018-06-01 12:00:00,260.98,261.3,260.0,261.22,40718.0,260.98,261.3,260.0,261.22,40718.0
2018-06-01 12:30:00,261.22,261.48,260.68,261.06,147990.0,261.22,261.48,260.68,261.06,147990.0
2018-06-01 13:00:00,260.99,261.4,260.55,261.05,104420.0,260.99,261.4,260.55,261.05,104420.0
2018-06-01 13:30:00,261.01,261.52,260.9,261.26,59163.0,261.01,261.52,260.9,261.26,59163.0
2018-06-01 14:00:00,261.26,261.37,260.9,260.98,89445.0,261.26,261.37,260.9,260.98,89445.0
2018-06-01 14:30:00,260.99,262.04,260.97,261.36,101418.0,260.99,262.04,260.97,261.36,101418.0
2018-06-01 15:00:00,261.35,261.78,260.88,261.49,122600.0,261.35,261.78,260.88,261.49,122600.0
2018-06-01 15:30:00,261.48,262.01,260.89,261.77,202214.0,261.48,262.01,260.89,261.77,202214.0
2018-06-04 09:30:00,262.1,263.42,260.39,261.49,67505.0,262.1,263.42,260.39,261.49,67505.0
2018-06-04 10:00:00,261.53,264.02,261.52,263.29,110109.0,261.53,264.02,261.52,263.29,110109.0
2018-06-04 10:30:00,263.2,265.41,263.17,264.83,46104.0,263.2,265.41,263.17,264.83,46104.0
2018-06-04 11:00:00,264.98,266.28,264.52,265.94,41466.0,264.98,266.28,264.52,265.94,41466.0
2018-06-04 11:30:00,266.13,266.34,265.36,266.1,30007.0,266.13,266.34,265.36,266.1,30007.0
2018-06-04 12:00:00,266.1,267.0,265.75,266.32,40746.0,266.1,267.0,265.75,266.32,40746.0
2018-06-04 12:30:00,266.35,267.13,266.19,266.21,30970.0,266.35,267.13,266.19,266.21,30970.0
2018-06-04 13:00:00,266.21,266.83,265.92,266.62,39733.0,266.21,266.83,265.92,266.62,39733.0
2018-06-04 13:30:00,266.4,267.22,266.27,267.16,41706.0,266.4,267.22,266.27,267.16,41706.0
2018-06-04 14:00:00,267.16,267.69,266.8,267.64,37704.0,267.16,267.69,266.8,267.64,37704.0
2018-06-04 14:30:00,267.66,268.77,267.3,268.56,56902.0,267.66,268.77,267.3,268.56,56902.0
2018-06-04 15:00:00,268.78,268.89,268.04,268.4,66700.0,268.78,268.89,268.04,268.4,66700.0
2018-06-04 15:30:00,268.4,268.44,267.45,268.03,200935.0,268.4,268.44,267.45,268.03,200935.0
2018-06-05 09:30:00,267.66,269.71,265.94,267.78,153907.0,267.66,269.71,265.94,267.78,153907.0
2018-06-05 10:00:00,267.7,270.72,267.49,269.2,71931.0,267.7,270.72,267.49,269.2,71931.0
2018-06-05 10:30:00,268.98,269.75,268.06,268.24,60929.0,268.98,269.75,268.06,268.24,60929.0
2018-06-05 11:00:00,268.17,268.26,267.09,267.55,25327.0,268.17,268.26,267.09,267.55,25327.0
2018-06-05 11:30:00,267.65,268.13,267.05,267.71,38558.0,267.65,268.13,267.05,267.71,38558.0
2018-06-05 12:00:00,267.8,268.79,267.32,267.64,29806.0,267.8,268.79,267.32,267.64,29806.0
2018-06-05 12:30:00,267.56,268.29,267.56,268.11,18111.0,267.56,268.29,267.56,268.11,18111.0
2018-06-05 13:00:00,268.2,268.42,267.9,268.31,23741.0,268.2,268.42,267.9,268.31,23741.0
2018-06-05 13:30:00,268.25,268.87,268.23,268.56,25233.0,268.25,268.87,268.23,268.56,25233.0
2018-06-05 14:00:00,268.5,268.57,267.54,267.88,35783.0,268.5,268.57,267.54,267.88,35783.0
2018-06-05 14:30:00,267.88,267.97,267.43,267.44,41483.0,267.88,267.97,267.43,267.44,41483.0
2018-06-05 15:00:00,267.51,267.6,266.15,266.36,67265.0,267.51,267.6,266.15,266.36,67265.0
2018-06-05 15:30:00,266.32,266.62,265.31,265.95,215093.0,266.32,266.62,265.31,265.95,215093.0
2018-06-06 09:30:00,266.12,268.74,266.0,268.43,59593.0,266.12,268.74,266.0,268.43,59593.0
2018-06-06 10:00:00,268.51,269.79,268.09,268.96,62790.0,268.51,269.79,268.09,268.96,62790.0
2018-06-06 10:30:00,268.95,271.24,268.71,269.22,76964.0,268.95,271.24,268.71,269.22,76964.0
2018-06-06 11:00:00,269.36,271.23,269.05,271.0,38174.0,269.36,271.23,269.05,271.0,38174.0
2018-06-06 11:30:00,271.0,272.31,270.75,272.25,45901.0,271.0,272.31,270.75,272.25,45901.0
2018-06-06 12:00:00,272.22,273.93,272.0,273.93,90628.0,272.22,273.93,272.0,273.93,90628.0
2018-06-06 12:30:00,274.07,274.2,273.14,274.09,69485.0,274.07,274.2,273.14,274.09,69485.0
2018-06-06 13:00:00,274.11,278.2,274.07,276.15,131022.0,274.11,278.2,274.07,276.15,131022.0
2018-06-06 13:30:00,276.06,276.19,274.47,274.65,54616.0,276.06,276.19,274.47,274.65,54616.0
2018-06-06 14:00:00,274.72,275.22,274.45,274.93,51330.0,274.72,275.22,274.45,274.93,51330.0
2018-06-06 14:30:00,274.99,275.62,274.89,275.12,94755.0,274.99,275.62,274.89,275.12,94755.0
2018-06-06 15:00:00,275.17,275.98,274.64,275.98,95510.0,275.17,275.98,274.64,275.98,95510.0
2018-06-06 15:30:00,275.98,276.1,274.74,275.09,243351.0,275.98,276.1,274.74,275.09,243351.0
2018-06-07 09:30:00,274.35,277.71,270.87,276.94,70100.0,274.35,277.71,270.87,276.94,70100.0
2018-06-07 10:00:00,276.93,277.65,276.04,276.79,116535.0,276.93,277.65,276.04,276.79,116535.0
2018-06-07 10:30:00,276.78,277.13,275.21,276.71,130072.0,276.78,277.13,275.21,276.71,130072.0
2018-06-07 11:00:00,276.77,276.84,275.78,275.9,82562.0,276.77,276.84,275.78,275.9,82562.0
2018-06-07 11:30:00,275.88,276.72,275.31,276.18,84238.0,275.88,276.72,275.31,276.18,84238.0
2018-06-07 12:00:00,276.2,277.05,276.13,276.99,53099.0,276.2,277.05,276.13,276.99,53099.0
2018-06-07 12:30:00,276.99,277.05,276.39,276.62,81588.0,276.99,277.05,276.39,276.62,81588.0
2018-06-07 13:00:00,276.64,277.03,276.04,276.3,50423.0,276.64,277.03,276.04,276.3,50423.0
2018-06-07 13:30:00,276.38,277.13,276.04,276.74,69834.0,276.38,277.13,276.04,276.74,69834.0
2018-06-07 14:00:00,276.75,278.8,276.36,278.65,127236.0,276.75,278.8,276.36,278.65,127236.0
2018-06-07 14:30:00,278.65,279.54,278.47,278.65,110067.0,278.65,279.54,278.47,278.65,110067.0
2018-06-07 15:00:00,278.66,279.27,278.34,278.76,114981.0,278.66,279.27,278.34,278.76,114981.0
2018-06-07 15:30:00,278.77,279.13,277.67,278.19,229587.0,278.77,279.13,277.67,278.19,229587.0
2018-06-08 09:30:00,277.4,279.46,277.32,278.99,114875.0,277.4,279.46,277.32,278.99,114875.0
2018-06-08 10:00:00,279.06,279.17,278.05,278.31,250051.0,279.06,279.17,278.05,278.31,250051.0
2018-06-08 10:30:00,278.31,278.35,275.68,276.95,302622.0,278.31,278.35,275.68,276.95,302622.0
2018-06-08 11:00:00,277.05,277.19,275.18,275.35,207112.0,277.05,277.19,275.18,275.35,207112.0
2018-06-08 11:30:00,275.42,275.77,274.9,275.13,197044.0,275.42,275.77,274.9,275.13,197044.0
2018-06-08 12:00:00,275.06,276.14,274.86,276.13,96756.0,275.06,276.14,274.86,276.13,96756.0
2018-06-08 12:30:00,276.03,277.86,275.83,275.98,124249.0,276.03,277.86,275.83,275.98,124249.0
2018-06-08 13:00:00,275.85,276.21,275.32,275.43,110987.0,275.85,276.21,275.32,275.43,110987.0
2018-06-08 13:30:00,275.42,275.91,274.85,275.48,116001.0,275.42,275.91,274.85,275.48,116001.0
2018-06-08 14:00:00,275.42,275.6,274.15,274.57,145706.0,275.42,275.6,274.15,274.57,145706.0
2018-06-08 14:30:00,274.56,275.1,274.51,275.06,87705.0,274.56,275.1,274.51,275.06,87705.0
2018-06-08 15:00:00,275.08,276.69,275.03,275.24,159791.0,275.08,276.69,275.03,275.24,159791.0
2018-06-08 15:30:00,275.22,277.42,275.21,277.27,260790.0,275.22,277.42,275.21,277.27,260790.0
2018-06-11 09:30:00,276.57,280.58,275.98,280.3,115366.0,276.57,280.58,275.98,280.3,115366.0
2018-06-11 10:00:00,280.28,282.15,279.22,281.99,143380.0,280.28,282.15,279.22,281.99,143380.0
2018-06-11 10:30:00,281.96,282.36,279.7,280.18,109172.0,281.96,282.36,279.7,280.18,109172.0
2018-06-11 11:00:00,280.19,280.29,279.6,279.89,94296.0,280.19,280.29,279.6,279.89,94296.0
2018-06-11 11:30:00,279.89,280.48,279.55,280.4,47517.0,279.89,280.48,279.55,280.4,47517.0
2018-06-11 12:00:00,280.42,281.89,280.1,281.64,56704.0,280.42,281.89,280.1,281.64,56704.0
2018-06-11 12:30:00,281.67,282.33,280.76,280.86,49942.0,281.67,282.33,280.76,280.86,49942.0
2018-06-11 13:00:00,280.83,283.26,280.8,282.63,70101.0,280.83,283.26,280.8,282.63,70101.0
2018-06-11 13:30:00,282.57,282.99,282.32,282.69,72517.0,282.57,282.99,282.32,282.69,72517.0
2018-06-11 14:00:00,282.69,282.69,281.37,281.62,69888.0,282.69,282.69,281.37,281.62,69888.0
2018-06-11 14:30:00,281.68,282.68,281.31,282.44,93880.0,281.68,282.68,281.31,282.44,93880.0
2018-06-11 15:00:00,282.39,284.1,282.03,284.01,163496.0,282.39,284.1,282.03,284.01,163496.0
2018-06-11 15:30:00,284.01,284.04,282.52,283.06,295177.0,284.01,284.04,282.52,283.06,295177.0
2018-06-12 09:30:00,283.1,287.03,283.1,286.83,219461.0,283.1,287.03,283.1,286.83,219461.0
2018-06-12 10:00:00,286.94,290.0,286.33,289.44,273905.0,286.94,290.0,286.33,289.44,273905.0
2018-06-12 10:30:00,289.31,292.66,289.17,290.24,275154.0,289.31,292.66,289.17,290.24,275154.0
2018-06-12 11:00:00,290.32,290.86,290.0,290.5,216913.0,290.32,290.86,290.0,290.5,216913.0
2018-06-12 11:30:00,290.56,291.02,290.09,290.74,120470.0,290.56,291.02,290.09,290.74,120470.0
2018-06-12 12:00:00,290.74,292.58,290.56,291.95,167371.0,290.74,292.58,290.56,291.95,167371.0
2018-06-12 12:30:00,292.0,293.5,291.48,292.8,103327.0,292.0,293.5,291.48,292.8,103327.0
2018-06-12 13:00:00,292.69,292.73,291.25,291.59,80311.0,292.69,292.73,291.25,291.59,80311.0
2018-06-12 13:30:00,291.61,292.95,291.59,292.32,120324.0,291.61,292.95,291.59,292.32,120324.0
2018-06-12 14:00:00,292.05,292.09,290.68,291.73,82615.0,292.05,292.09,290.68,291.73,82615.0
2018-06-12 14:30:00,291.71,292.57,290.98,291.42,161171.0,291.71,292.57,290.98,291.42,161171.0
2018-06-12 15:00:00,291.42,291.9,290.83,291.09,198483.0,291.42,291.9,290.83,291.09,198483.0
2018-06-12 15:30:00,291.06,291.73,289.78,291.0,410254.0,291.06,291.73,289.78,291.0,410254.0
2018-06-13 09:30:00,295.0,295.58,289.86,291.84,246628.0,295.0,295.58,289.86,291.84,246628.0
2018-06-13 10:00:00,291.81,291.97,289.46,289.51,122632.0,291.81,291.97,289.46,289.51,122632.0
2018-06-13 10:30:00,289.75,290.0,286.34,287.14,132617.0,289.75,290.0,286.34,287.14,132617.0
2018-06-13 11:00:00,287.05,287.14,285.54,286.01,114619.0,287.05,287.14,285.54,286.01,114619.0
2018-06-13 11:30:00,285.95,286.5,284.49,285.38,124707.0,285.95,286.5,284.49,285.38,124707.0
2018-06-13 12:00:00,285.52,286.31,284.97,285.51,87766.0,285.52,286.31,284.97,285.51,87766.0
2018-06-13 12:30:00,285.37,286.25,285.04,285.94,38705.0,285.37,286.25,285.04,285.94,38705.0
2018-06-13 13:00:00,285.86,285.94,284.83,285.14,55174.0,285.86,285.94,284.83,285.14,55174.0
2018-06-13 13:30:00,285.13,285.26,284.63,284.8,61307.0,285.13,285.26,284.63,284.8,61307.0
2018-06-13 14:00:00,284.79,285.5,283.72,283.86,235896.0,284.79,285.5,283.72,283.86,235896.0
2018-06-13 14:30:00,283.8,286.18,283.22,285.91,183655.0,283.8,286.18,283.22,285.91,183655.0
2018-06-13 15:00:00,285.87,286.34,285.25,285.57,153549.0,285.87,286.34,285.25,285.57,153549.0
2018-06-13 15:30:00,285.61,285.61,284.73,285.02,250797.0,285.61,285.61,284.73,285.02,250797.0
2018-06-14 09:30:00,285.05,296.65,283.68,295.99,198461.0,285.05,296.65,283.68,295.99,198461.0
2018-06-14 10:00:00,295.75,297.25,291.56,292.99,196000.0,295.75,297.25,291.56,292.99,196000.0
2018-06-14 10:30:00,293.13,293.29,292.16,292.66,71247.0,293.13,293.29,292.16,292.66,71247.0
2018-06-14 11:00:00,292.67,292.7,291.33,292.26,63678.0,292.67,292.7,291.33,292.26,63678.0
2018-06-14 11:30:00,292.26,294.17,292.26,293.5,63487.0,292.26,294.17,292.26,293.5,63487.0
2018-06-14 12:00:00,293.62,295.53,293.5,295.21,53700.0,293.62,295.53,293.5,295.21,53700.0
2018-06-14 12:30:00,295.28,295.59,293.82,293.86,59287.0,295.28,295.59,293.82,293.86,59287.0
2018-06-14 13:00:00,293.91,294.35,293.2,293.53,51646.0,293.91,294.35,293.2,293.53,51646.0
2018-06-14 13:30:00,293.6,294.65,293.59,294.53,69178.0,293.6,294.65,293.59,294.53,69178.0
2018-06-14 14:00:00,294.63,295.13,293.89,294.84,96347.0,294.63,295.13,293.89,294.84,96347.0
2018-06-14 14:30:00,294.78,296.28,294.78,296.08,104051.0,294.78,296.28,294.78,296.08,104051.0
2018-06-14 15:00:00,296.08,296.5,295.34,296.4,97991.0,296.08,296.5,295.34,296.4,97991.0
2018-06-14 15:30:00,296.39,296.39,295.05,295.77,184504.0,296.39,296.39,295.05,295.77,184504.0
2018-06-15 09:30:00,295.63,298.58,292.73,295.86,378632.0,295.63,298.58,292.73,295.86,378632.0
2018-06-15 10:00:00,295.81,296.13,294.79,295.41,116792.0,295.81,296.13,294.79,295.41,116792.0
2018-06-15 10:30:00,295.44,295.5,293.3,294.89,68871.0,295.44,295.5,293.3,294.89,68871.0
2018-06-15 11:00:00,294.98,296.52,294.7,296.12,70439.0,294.98,296.52,294.7,296.12,70439.0
2018-06-15 11:30:00,296.13,296.65,295.54,295.82,65936.0,296.13,296.65,295.54,295.82,65936.0
2018-06-15 12:00:00,295.9,296.31,295.8,296.13,55044.0,295.9,296.31,295.8,296.13,55044.0
2018-06-15 12:30:00,296.13,298.38,296.0,298.28,77027.0,296.13,298.38,296.0,298.28,77027.0
2018-06-15 13:00:00,298.29,298.72,297.84,298.08,52881.0,298.29,298.72,297.84,298.08,52881.0
2018-06-15 13:30:00,298.08,298.25,296.55,296.56,57883.0,298.08,298.25,296.55,296.56,57883.0
2018-06-15 14:00:00,296.63,297.82,296.53,297.69,56704.0,296.63,297.82,296.53,297.69,56704.0
2018-06-15 14:30:00,297.7,298.32,297.53,298.02,114690.0,297.7,298.32,297.53,298.02,114690.0
2018-06-15 15:00:00,297.97,298.15,297.56,297.9,99051.0,297.97,298.15,297.56,297.9,99051.0
2018-06-15 15:30:00,297.93,297.96,296.63,297.27,230207.0,297.93,297.96,296.63,297.27,230207.0
2018-06-18 09:30:00,290.79,295.69,290.79,295.53,156651.0,290.79,295.69,290.79,295.53,156651.0
2018-06-18 10:00:00,295.37,295.95,294.35,295.7,51279.0,295.37,295.95,294.35,295.7,51279.0
2018-06-18 10:30:00,295.64,297.09,295.61,296.31,52087.0,295.64,297.09,295.61,296.31,52087.0
2018-06-18 11:00:00,296.3,296.44,294.87,295.39,47787.0,296.3,296.44,294.87,295.39,47787.0
2018-06-18 11:30:00,295.52,295.81,294.49,294.72,32000.0,295.52,295.81,294.49,294.72,32000.0
2018-06-18 12:00:00,294.8,295.82,294.45,295.1,30867.0,294.8,295.82,294.45,295.1,30867.0
2018-06-18 12:30:00,295.08,296.03,294.54,294.62,34986.0,295.08,296.03,294.54,294.62,34986.0
2018-06-18 13:00:00,294.62,295.33,294.37,295.17,63873.0,294.62,295.33,294.37,295.17,63873.0
2018-06-18 13:30:00,295.17,295.7,295.16,295.7,24966.0,295.17,295.7,295.16,295.7,24966.0
2018-06-18 14:00:00,295.61,295.78,294.68,295.56,42091.0,295.61,295.78,294.68,295.56,42091.0
2018-06-18 14:30:00,295.58,296.06,295.0,295.02,30662.0,295.58,296.06,295.0,295.02,30662.0
2018-06-18 15:00:00,295.0,295.45,294.87,295.06,28384.0,295.0,295.45,294.87,295.06,28384.0
2018-06-18 15:30:00,295.23,295.52,294.44,295.25,141933.0,295.23,295.52,294.44,295.25,141933.0
2018-06-19 09:30:00,289.19,295.0,286.31,293.61,71525.0,289.19,295.0,286.31,293.61,71525.0
2018-06-19 10:00:00,293.48,293.75,290.86,293.58,67762.0,293.48,293.75,290.86,293.58,67762.0
2018-06-19 10:30:00,293.6,294.11,292.21,293.46,48572.0,293.6,294.11,292.21,293.46,48572.0
2018-06-19 11:00:00,293.38,293.63,292.04,292.65,69877.0,293.38,293.63,292.04,292.65,69877.0
2018-06-19 11:30:00,292.68,293.28,292.68,293.04,70497.0,292.68,293.28,292.68,293.04,70497.0
2018-06-19 12:00:00,293.04,293.04,292.16,292.8,32293.0,293.04,293.04,292.16,292.8,32293.0
2018-06-19 12:30:00,292.88,293.2,292.36,292.68,26353.0,292.88,293.2,292.36,292.68,26353.0
2018-06-19 13:00:00,292.9,293.05,292.48,292.65,19093.0,292.9,293.05,292.48,292.65,19093.0
2018-06-19 13:30:00,292.59,293.04,292.5,292.94,20086.0,292.59,293.04,292.5,292.94,20086.0
2018-06-19 14:00:00,292.95,293.21,292.87,292.96,58881.0,292.95,293.21,292.87,292.96,58881.0
2018-06-19 14:30:00,293.0,293.44,292.64,293.41,49428.0,293.0,293.44,292.64,293.41,49428.0
2018-06-19 15:00:00,293.36,293.54,292.73,292.81,76163.0,293.36,293.54,292.73,292.81,76163.0
2018-06-19 15:30:00,292.76,293.26,292.66,292.98,200345.0,292.76,293.26,292.66,292.98,200345.0
2018-06-20 09:30:00,296.76,298.51,293.58,294.66,65773.0,296.76,298.51,293.58,294.66,65773.0
2018-06-20 10:00:00,294.63,294.82,292.54,292.95,51469.0,294.63,294.82,292.54,292.95,51469.0
2018-06-20 10:30:00,293.11,294.13,292.93,293.92,30466.0,293.11,294.13,292.93,293.92,30466.0
2018-06-20 11:00:00,293.91,294.09,293.1,293.49,83997.0,293.91,294.09,293.1,293.49,83997.0
2018-06-20 11:30:00,293.42,293.62,291.38,291.94,53029.0,293.42,293.62,291.38,291.94,53029.0
2018-06-20 12:00:00,291.91,292.35,290.38,290.64,57884.0,291.91,292.35,290.38,290.64,57884.0
2018-06-20 12:30:00,290.72,290.84,289.45,289.58,78805.0,290.72,290.84,289.45,289.58,78805.0
2018-06-20 13:00:00,289.59,290.49,288.89,289.41,148466.0,289.59,290.49,288.89,289.41,148466.0
2018-06-20 13:30:00,289.27,290.27,288.55,290.25,110541.0,289.27,290.27,288.55,290.25,110541.0
2018-06-20 14:00:00,290.38,291.21,290.14,290.69,62071.0,290.38,291.21,290.14,290.69,62071.0
2018-06-20 14:30:00,290.69,291.07,289.76,290.38,81079.0,290.69,291.07,289.76,290.38,81079.0
2018-06-20 15:00:00,290.43,290.81,290.25,290.5,65747.0,290.43,290.81,290.25,290.5,65747.0
2018-06-20 15:30:00,290.49,291.09,290.1,290.39,178672.0,290.49,291.09,290.1,290.39,178672.0
2018-06-21 09:30:00,295.85,296.73,291.01,293.25,99271.0,295.85,296.73,291.01,293.25,99271.0
2018-06-21 10:00:00,293.07,294.81,292.26,292.62,49170.0,293.07,294.81,292.26,292.62,49170.0
2018-06-21 10:30:00,292.76,294.56,292.67,293.46,104520.0,292.76,294.56,292.67,293.46,104520.0
2018-06-21 11:00:00,293.36,294.74,293.25,294.44,30903.0,293.36,294.74,293.25,294.44,30903.0
2018-06-21 11:30:00,294.53,295.0,293.63,293.95,23690.0,294.53,295.0,293.63,293.95,23690.0
2018-06-21 12:00:00,294.01,294.06,292.84,293.03,33964.0,294.01,294.06,292.84,293.03,33964.0
2018-06-21 12:30:00,293.0,293.39,292.26,292.31,16783.0,293.0,293.39,292.26,292.31,16783.0
2018-06-21 13:00:00,292.1,293.08,291.93,292.72,17436.0,292.1,293.08,291.93,292.72,17436.0
2018-06-21 13:30:00,292.85,293.07,292.3,292.82,15608.0,292.85,293.07,292.3,292.82,15608.0
2018-06-21 14:00:00,292.96,293.34,291.9,292.12,17761.0,292.96,293.34,291.9,292.12,17761.0
2018-06-21 14:30:00,292.15,292.18,291.6,291.87,21288.0,292.15,292.18,291.6,291.87,21288.0
2018-06-21 15:00:00,291.66,292.17,291.19,292.09,25075.0,291.66,292.17,291.19,292.09,25075.0
2018-06-21 15:30:00,292.09,292.09,291.54,291.87,70535.0,292.09,292.09,291.54,291.87,70535.0
2018-06-22 09:30:00,292.39,295.78,292.39,294.5,49824.0,292.39,295.78,292.39,294.5,49824.0
2018-06-22 10:00:00,294.61,295.48,294.51,294.94,58305.0,294.61,295.48,294.51,294.94,58305.0
2018-06-22 10:30:00,294.97,297.0,294.6,296.87,62765.0,294.97,297.0,294.6,296.87,62765.0
2018-06-22 11:00:00,296.78,298.18,296.77,298.09,43533.0,296.78,298.18,296.77,298.09,43533.0
2018-06-22 11:30:00,298.09,298.81,297.72,298.33,27871.0,298.09,298.81,297.72,298.33,27871.0
2018-06-22 12:00:00,298.31,300.24,298.28,300.24,68321.0,298.31,300.24,298.28,300.24,68321.0
2018-06-22 12:30:00,300.44,300.76,299.2,299.6,44580.0,300.44,300.76,299.2,299.6,44580.0
2018-06-22 13:00:00,299.6,301.34,299.59,301.11,46451.0,299.6,301.34,299.59,301.11,46451.0
2018-06-22 13:30:00,301.16,301.92,300.84,301.25,40093.0,301.16,301.92,300.84,301.25,40093.0
2018-06-22 14:00:00,301.33,302.34,300.88,301.05,48338.0,301.33,302.34,300.88,301.05,48338.0
2018-06-22 14:30:00,300.96,302.43,300.94,301.28,84439.0,300.96,302.43,300.94,301.28,84439.0
2018-06-22 15:00:00,301.22,301.5,300.9,301.11,56062.0,301.22,301.5,300.9,301.11,56062.0
2018-06-22 15:30:00,301.11,301.11,299.0,299.3,194988.0,301.11,301.11,299.0,299.3,194988.0
2018-06-25 09:30:00,296.7,301.24,296.7,299.23,193260.0,296.7,301.24,296.7,299.23,193260.0
2018-06-25 10:00:00,299.22,300.59,298.47,300.52,127770.0,299.22,300.59,298.47,300.52,127770.0
2018-06-25 10:30:00,300.44,300.61,298.43,298.96,73932.0,300.44,300.61,298.43,298.96,73932.0
2018-06-25 11:00:00,299.05,299.09,297.73,298.33,50996.0,299.05,299.09,297.73,298.33,50996.0
2018-06-25 11:30:00,298.2,299.33,297.87,298.55,56881.0,298.2,299.33,297.87,298.55,56881.0
2018-06-25 12:00:00,298.79,298.79,296.99,297.58,42379.0,298.79,298.79,296.99,297.58,42379.0
2018-06-25 12:30:00,297.61,297.81,296.42,297.06,30757.0,297.61,297.81,296.42,297.06,30757.0
2018-06-25 13:00:00,297.05,297.05,295.81,296.33,59917.0,297.05,297.05,295.81,296.33,59917.0
2018-06-25 13:30:00,296.28,296.39,294.75,295.08,35469.0,296.28,296.39,294.75,295.08,35469.0
2018-06-25 14:00:00,294.99,295.15,294.48,294.99,65346.0,294.99,295.15,294.48,294.99,65346.0
2018-06-25 14:30:00,294.89,295.06,294.1,294.75,74325.0,294.89,295.06,294.1,294.75,74325.0
2018-06-25 15:00:00,294.79,295.03,293.85,294.19,92527.0,294.79,295.03,293.85,294.19,92527.0
2018-06-25 15:30:00,294.08,296.29,294.0,295.47,115410.0,294.08,296.29,294.0,295.47,115410.0
2018-06-26 09:30:00,295.7,296.36,292.33,296.36,78738.0,295.7,296.36,292.33,296.36,78738.0
2018-06-26 10:00:00,296.13,296.33,294.44,294.95,49203.0,296.13,296.33,294.44,294.95,49203.0
2018-06-26 10:30:00,294.75,296.89,294.47,296.51,46480.0,294.75,296.89,294.47,296.51,46480.0
2018-06-26 11:00:00,296.44,297.89,296.42,296.52,25513.0,296.44,297.89,296.42,296.52,25513.0
2018-06-26 11:30:00,296.71,297.25,296.09,296.61,27435.0,296.71,297.25,296.09,296.61,27435.0
2018-06-26 12:00:00,296.71,297.33,296.33,296.78,19173.0,296.71,297.33,296.33,296.78,19173.0
2018-06-26 12:30:00,296.8,297.3,296.53,296.98,28927.0,296.8,297.3,296.53,296.98,28927.0
2018-06-26 13:00:00,296.98,298.0,296.55,297.77,28812.0,296.98,298.0,296.55,297.77,28812.0
2018-06-26 13:30:00,297.74,297.96,296.89,297.52,19528.0,297.74,297.96,296.89,297.52,19528.0
2018-06-26 14:00:00,297.51,298.0,297.21,297.7,24086.0,297.51,298.0,297.21,297.7,24086.0
2018-06-26 14:30:00,297.65,298.85,297.51,298.5,25863.0,297.65,298.85,297.51,298.5,25863.0
2018-06-26 15:00:00,298.4,299.55,298.36,299.55,45838.0,298.4,299.55,298.36,299.55,45838.0
2018-06-26 15:30:00,299.51,300.18,298.64,299.3,149958.0,299.51,300.18,298.64,299.3,149958.0
2018-06-27 09:30:00,299.62,300.16,296.55,299.85,86078.0,299.62,300.16,296.55,299.85,86078.0
2018-06-27 10:00:00,299.93,300.32,299.22,299.25,75807.0,299.93,300.32,299.22,299.25,75807.0
2018-06-27 10:30:00,299.13,299.71,298.51,298.8,57866.0,299.13,299.71,298.51,298.8,57866.0
2018-06-27 11:00:00,298.87,299.63,298.35,299.29,52572.0,298.87,299.63,298.35,299.29,52572.0
2018-06-27 11:30:00,299.47,300.3,298.88,300.05,39254.0,299.47,300.3,298.88,300.05,39254.0
2018-06-27 12:00:00,300.03,301.0,299.83,300.84,27481.0,300.03,301.0,299.83,300.84,27481.0
2018-06-27 12:30:00,300.81,300.82,299.41,299.85,25403.0,300.81,300.82,299.41,299.85,25403.0
2018-06-27 13:00:00,299.84,300.32,298.07,298.36,36549.0,299.84,300.32,298.07,298.36,36549.0
2018-06-27 13:30:00,298.27,298.67,297.66,297.95,21556.0,298.27,298.67,297.66,297.95,21556.0
2018-06-27 14:00:00,297.82,298.11,296.79,297.03,32183.0,297.82,298.11,296.79,297.03,32183.0
2018-06-27 14:30:00,297.01,297.52,296.17,297.11,55423.0,297.01,297.52,296.17,297.11,55423.0
2018-06-27 15:00:00,297.1,297.7,296.26,297.51,69283.0,297.1,297.7,296.26,297.51,69283.0
2018-06-27 15:30:00,297.39,297.75,295.73,296.24,95503.0,297.39,297.75,295.73,296.24,95503.0
2018-06-28 09:30:00,297.17,298.8,294.29,297.58,78206.0,297.17,298.8,294.29,297.58,78206.0
2018-06-28 10:00:00,297.45,297.45,293.36,293.57,63335.0,297.45,297.45,293.36,293.57,63335.0
2018-06-28 10:30:00,293.36,295.11,292.34,294.36,40943.0,293.36,295.11,292.34,294.36,40943.0
2018-06-28 11:00:00,294.46,294.76,293.66,294.49,54372.0,294.46,294.76,293.66,294.49,54372.0
2018-06-28 11:30:00,294.6,295.44,294.23,294.87,31489.0,294.6,295.44,294.23,294.87,31489.0
2018-06-28 12:00:00,295.05,295.35,294.59,295.0,31911.0,295.05,295.35,294.59,295.0,31911.0
2018-06-28 12:30:00,295.01,296.31,294.95,296.2,24159.0,295.01,296.31,294.95,296.2,24159.0
2018-06-28 13:00:00,296.23,297.06,296.18,297.06,18350.0,296.23,297.06,296.18,297.06,18350.0
2018-06-28 13:30:00,297.05,297.05,296.19,296.57,15712.0,297.05,297.05,296.19,296.57,15712.0
2018-06-28 14:00:00,296.59,296.7,295.59,296.36,48556.0,296.59,296.7,295.59,296.36,48556.0
2018-06-28 14:30:00,296.47,297.72,295.91,297.62,51858.0,296.47,297.72,295.91,297.62,51858.0
2018-06-28 15:00:00,297.6,297.95,296.74,296.74,72434.0,297.6,297.95,296.74,296.74,72434.0
2018-06-28 15:30:00,296.8,296.81,294.93,294.96,166396.0,296.8,296.81,294.93,294.96,166396.0
2018-06-29 09:30:00,290.34,294.06,286.83,293.49,148537.0,290.34,294.06,286.83,293.49,148537.0
2018-06-29 10:00:00,293.49,295.47,293.46,294.51,110234.0,293.49,295.47,293.46,294.51,110234.0
2018-06-29 10:30:00,294.56,297.09,294.0,296.91,56285.0,294.56,297.09,294.0,296.91,56285.0
2018-06-29 11:00:00,296.85,298.07,296.5,297.66,50898.0,296.85,298.07,296.5,297.66,50898.0
2018-06-29 11:30:00,297.76,298.68,297.43,298.0,48038.0,297.76,298.68,297.43,298.0,48038.0
2018-06-29 12:00:00,297.94,299.07,297.7,298.5,46278.0,297.94,299.07,297.7,298.5,46278.0
2018-06-29 12:30:00,298.65,298.65,297.64,297.98,23214.0,298.65,298.65,297.64,297.98,23214.0
2018-06-29 13:00:00,298.0,298.54,297.56,297.57,43388.0,298.0,298.54,297.56,297.57,43388.0
2018-06-29 13:30:00,297.63,297.63,296.06,296.27,24451.0,297.63,297.63,296.06,296.27,24451.0
2018-06-29 14:00:00,296.3,296.48,295.27,295.44,31698.0,296.3,296.48,295.27,295.44,31698.0
2018-06-29 14:30:00,295.44,296.28,294.79,295.12,52099.0,295.44,296.28,294.79,295.12,52099.0
2018-06-29 15:00:00,295.17,295.38,294.55,294.91,59417.0,295.17,295.38,294.55,294.91,59417.0
2018-06-29 15:30:00,294.87,295.32,293.06,293.23,183468.0,294.87,295.32,293.06,293.23,183468.0
2018-07-02 09:30:00,292.13,294.78,291.34,294.38,80955.0,292.13,294.78,291.34,294.38,80955.0
2018-07-02 10:00:00,294.21,294.94,293.06,294.6,60962.0,294.21,294.94,293.06,294.6,60962.0
2018-07-02 10:30:00,294.61,294.62,292.84,293.57,40433.0,294.61,294.62,292.84,293.57,40433.0
2018-07-02 11:00:00,293.57,294.9,293.32,293.77,37966.0,293.57,294.9,293.32,293.77,37966.0
2018-07-02 11:30:00,293.73,293.73,292.2,292.26,35419.0,293.73,293.73,292.2,292.26,35419.0
2018-07-02 12:00:00,292.32,293.23,291.92,292.36,45516.0,292.32,293.23,291.92,292.36,45516.0
2018-07-02 12:30:00,292.42,292.61,291.96,292.03,23102.0,292.42,292.61,291.96,292.03,23102.0
2018-07-02 13:00:00,292.16,292.16,290.26,290.36,33930.0,292.16,292.16,290.26,290.36,33930.0
2018-07-02 13:30:00,290.41,292.21,290.41,291.24,40584.0,290.41,292.21,290.41,291.24,40584.0
2018-07-02 14:00:00,291.22,291.81,290.48,291.43,73481.0,291.22,291.81,290.48,291.43,73481.0
2018-07-02 14:30:00,291.38,292.14,291.35,291.48,26448.0,291.38,292.14,291.35,291.48,26448.0
2018-07-02 15:00:00,291.5,292.45,291.32,292.42,44841.0,291.5,292.45,291.32,292.42,44841.0
2018-07-02 15:30:00,292.39,293.97,292.36,293.92,98476.0,292.39,293.97,292.36,293.92,98476.0
2018-07-03 09:30:00,295.99,297.6,294.4,295.75,39247.0,295.99,297.6,294.4,295.75,39247.0
2018-07-03 10:00:00,295.74,296.91,294.89,296.91,67845.0,295.74,296.91,294.89,296.91,67845.0
2018-07-03 10:30:00,296.84,298.38,296.76,297.01,33019.0,296.84,298.38,296.76,297.01,33019.0
2018-07-03 11:00:00,296.94,298.8,296.93,298.52,21667.0,296.94,298.8,296.93,298.52,21667.0
2018-07-03 11:30:00,298.57,300.0,298.0,298.18,43260.0,298.57,300.0,298.0,298.18,43260.0
2018-07-03 12:00:00,298.3,300.05,297.27,300.01,87203.0,298.3,300.05,297.27,300.01,87203.0
2018-07-03 12:30:00,300.01,300.08,297.88,299.57,173047.0,300.01,300.08,297.88,299.57,173047.0
2018-07-05 09:30:00,300.15,302.04,298.79,298.84,48884.0,300.15,302.04,298.79,298.84,48884.0
2018-07-05 10:00:00,298.85,299.43,296.73,297.41,57791.0,298.85,299.43,296.73,297.41,57791.0
2018-07-05 10:30:00,297.41,297.42,293.44,295.38,162076.0,297.41,297.42,293.44,295.38,162076.0
2018-07-05 11:00:00,295.24,297.38,295.06,297.06,31640.0,295.24,297.38,295.06,297.06,31640.0
2018-07-05 11:30:00,296.97,298.38,296.91,298.38,29854.0,296.97,298.38,296.91,298.38,29854.0
2018-07-05 12:00:00,298.19,299.32,297.92,298.09,28485.0,298.19,299.32,297.92,298.09,28485.0
2018-07-05 12:30:00,297.94,298.18,297.3,297.53,38036.0,297.94,298.18,297.3,297.53,38036.0
2018-07-05 13:00:00,297.56,298.15,297.56,297.96,32900.0,297.56,298.15,297.56,297.96,32900.0
2018-07-05 13:30:00,297.96,298.29,296.8,296.9,39748.0,297.96,298.29,296.8,296.9,39748.0
2018-07-05 14:00:00,296.9,297.19,295.59,296.42,44920.0,296.9,297.19,295.59,296.42,44920.0
2018-07-05 14:30:00,296.32,296.54,295.39,296.0,34758.0,296.32,296.54,295.39,296.0,34758.0
2018-07-05 15:00:00,296.15,296.9,295.96,296.68,62072.0,296.15,296.9,295.96,296.68,62072.0
2018-07-05 15:30:00,296.63,296.98,295.99,296.17,116464.0,296.63,296.98,295.99,296.17,116464.0
2018-07-06 09:30:00,297.43,298.95,296.79,297.85,57496.0,297.43,298.95,296.79,297.85,57496.0
2018-07-06 10:00:00,297.97,300.86,297.85,300.41,32123.0,297.97,300.86,297.85,300.41,32123.0
2018-07-06 10:30:00,300.49,301.51,299.85,301.22,100717.0,300.49,301.51,299.85,301.22,100717.0
2018-07-06 11:00:00,301.41,302.45,301.14,301.32,48647.0,301.41,302.45,301.14,301.32,48647.0
2018-07-06 11:30:00,301.37,302.4,301.18,302.33,64113.0,301.37,302.4,301.18,302.33,64113.0
2018-07-06 12:00:00,302.36,303.7,301.92,303.33,64273.0,302.36,303.7,301.92,303.33,64273.0
2018-07-06 12:30:00,303.22,303.55,303.04,303.08,28103.0,303.22,303.55,303.04,303.08,28103.0
2018-07-06 13:00:00,303.15,303.68,303.0,303.46,19605.0,303.15,303.68,303.0,303.46,19605.0
2018-07-06 13:30:00,303.44,303.62,302.69,303.04,15512.0,303.44,303.62,302.69,303.04,15512.0
2018-07-06 14:00:00,303.01,303.34,302.88,303.04,18063.0,303.01,303.34,302.88,303.04,18063.0
2018-07-06 14:30:00,303.07,304.99,303.07,304.7,38182.0,303.07,304.99,303.07,304.7,38182.0
2018-07-06 15:00:00,304.7,305.15,304.46,304.86,32190.0,304.7,305.15,304.46,304.86,32190.0
2018-07-06 15:30:00,304.86,305.03,303.7,304.51,100847.0,304.86,305.03,303.7,304.51,100847.0
2018-07-09 09:30:00,305.83,307.0,305.09,305.75,51716.0,305.83,307.0,305.09,305.75,51716.0
2018-07-09 10:00:00,305.85,306.09,304.65,304.66,32194.0,305.85,306.09,304.65,304.66,32194.0
2018-07-09 10:30:00,304.68,309.75,304.68,307.5,50417.0,304.68,309.75,304.68,307.5,50417.0
2018-07-09 11:00:00,307.55,309.22,307.45,308.72,94613.0,307.55,309.22,307.45,308.72,94613.0
2018-07-09 11:30:00,308.66,309.98,308.45,309.74,38703.0,308.66,309.98,308.45,309.74,38703.0
2018-07-09 12:00:00,309.63,310.57,309.32,309.64,28309.0,309.63,310.57,309.32,309.64,28309.0
2018-07-09 12:30:00,309.52,310.19,309.1,310.19,28031.0,309.52,310.19,309.1,310.19,28031.0
2018-07-09 13:00:00,310.11,310.19,309.4,309.4,20071.0,310.11,310.19,309.4,309.4,20071.0
2018-07-09 13:30:00,309.54,309.55,308.09,308.09,19751.0,309.54,309.55,308.09,308.09,19751.0
2018-07-09 14:00:00,308.07,308.12,306.81,307.33,28985.0,308.07,308.12,306.81,307.33,28985.0
2018-07-09 14:30:00,307.33,308.2,307.19,308.12,24120.0,307.33,308.2,307.19,308.12,24120.0
2018-07-09 15:00:00,308.1,308.45,307.68,307.94,38197.0,308.1,308.45,307.68,307.94,38197.0
2018-07-09 15:30:00,307.92,308.33,307.77,308.3,94180.0,307.92,308.33,307.77,308.3,94180.0
2018-07-10 09:30:00,309.41,309.41,304.3,305.84,40915.0,309.41,309.41,304.3,305.84,40915.0
2018-07-10 10:00:00,305.81,305.82,304.49,304.75,48298.0,305.81,305.82,304.49,304.75,48298.0
2018-07-10 10:30:00,304.85,305.24,304.63,305.1,32448.0,304.85,305.24,304.63,305.1,32448.0
2018-07-10 11:00:00,305.15,305.37,304.17,304.57,57071.0,305.15,305.37,304.17,304.57,57071.0
2018-07-10 11:30:00,304.57,304.84,304.21,304.22,41087.0,304.57,304.84,304.21,304.22,41087.0
2018-07-10 12:00:00,304.24,304.38,303.57,303.87,34878.0,304.24,304.38,303.57,303.87,34878.0
2018-07-10 12:30:00,303.79,304.0,302.79,302.99,28966.0,303.79,304.0,302.79,302.99,28966.0
2018-07-10 13:00:00,303.04,303.58,302.98,303.29,40956.0,303.04,303.58,302.98,303.29,40956.0
2018-07-10 13:30:00,303.2,303.38,302.67,303.07,23035.0,303.2,303.38,302.67,303.07,23035.0
2018-07-10 14:00:00,303.15,304.34,303.1,304.34,43411.0,303.15,304.34,303.1,304.34,43411.0
2018-07-10 14:30:00,304.33,304.64,303.94,304.11,13024.0,304.33,304.64,303.94,304.11,13024.0
2018-07-10 15:00:00,304.11,305.11,304.04,305.1,14282.0,304.11,305.11,304.04,305.1,14282.0
2018-07-10 15:30:00,305.16,306.04,305.05,305.74,58535.0,305.16,306.04,305.05,305.74,58535.0
2018-07-11 09:30:00,303.25,307.71,303.25,305.0,41814.0,303.25,307.71,303.25,305.0,41814.0
2018-07-11 10:00:00,304.9,305.9,304.56,305.21,31567.0,304.9,305.9,304.56,305.21,31567.0
2018-07-11 10:30:00,305.28,305.42,304.15,305.32,14358.0,305.28,305.42,304.15,305.32,14358.0
2018-07-11 11:00:00,305.46,305.65,303.39,303.63,30383.0,305.46,305.65,303.39,303.63,30383.0
2018-07-11 11:30:00,303.63,303.63,301.84,301.94,62444.0,303.63,303.63,301.84,301.94,62444.0
2018-07-11 12:00:00,302.06,303.25,301.83,302.93,49889.0,302.06,303.25,301.83,302.93,49889.0
2018-07-11 12:30:00,303.17,303.32,302.47,302.69,33900.0,303.17,303.32,302.47,302.69,33900.0
2018-07-11 13:00:00,302.88,303.38,302.5,303.32,12000.0,302.88,303.38,302.5,303.32,12000.0
2018-07-11 13:30:00,303.34,303.54,301.89,301.89,22086.0,303.34,303.54,301.89,301.89,22086.0
2018-07-11 14:00:00,301.82,303.02,301.81,302.87,11682.0,301.82,303.02,301.81,302.87,11682.0
2018-07-11 14:30:00,303.0,303.13,302.28,302.32,21914.0,303.0,303.13,302.28,302.32,21914.0
2018-07-11 15:00:00,302.26,302.41,301.61,301.66,39214.0,302.26,302.41,301.61,301.66,39214.0
2018-07-11 15:30:00,301.78,301.88,300.76,301.41,212748.0,301.78,301.88,300.76,301.41,212748.0
2018-07-12 09:30:00,301.61,305.13,299.12,303.54,48235.0,301.61,305.13,299.12,303.54,48235.0
2018-07-12 10:00:00,303.43,304.45,303.42,304.44,31904.0,303.43,304.45,303.42,304.44,31904.0
2018-07-12 10:30:00,304.71,304.9,302.99,304.28,37885.0,304.71,304.9,302.99,304.28,37885.0
2018-07-12 11:00:00,304.24,305.02,303.89,304.48,33259.0,304.24,305.02,303.89,304.48,33259.0
2018-07-12 11:30:00,304.6,306.09,303.9,305.87,47283.0,304.6,306.09,303.9,305.87,47283.0
2018-07-12 12:00:00,305.79,306.34,305.37,305.37,67016.0,305.79,306.34,305.37,305.37,67016.0
2018-07-12 12:30:00,305.38,305.98,304.69,305.67,29236.0,305.38,305.98,304.69,305.67,29236.0
2018-07-12 13:00:00,305.66,305.72,304.15,304.44,27433.0,305.66,305.72,304.15,304.44,27433.0
2018-07-12 13:30:00,304.58,304.65,304.03,304.03,15688.0,304.58,304.65,304.03,304.03,15688.0
2018-07-12 14:00:00,304.22,305.09,304.06,304.96,29880.0,304.22,305.09,304.06,304.96,29880.0
2018-07-12 14:30:00,304.96,305.08,304.43,304.7,19575.0,304.96,305.08,304.43,304.7,19575.0
2018-07-12 15:00:00,304.86,304.96,303.95,304.83,51005.0,304.86,304.96,303.95,304.83,51005.0
2018-07-12 15:30:00,304.88,305.41,304.78,305.01,121086.0,304.88,305.41,304.78,305.01,121086.0
2018-07-13 09:30:00,305.09,305.96,303.61,303.73,63393.0,305.09,305.96,303.61,303.73,63393.0
2018-07-13 10:00:00,303.5,303.88,302.45,302.53,28089.0,303.5,303.88,302.45,302.53,28089.0
2018-07-13 10:30:00,302.53,305.02,302.3,304.69,29842.0,302.53,305.02,302.3,304.69,29842.0
2018-07-13 11:00:00,304.88,305.39,304.77,305.02,51332.0,304.88,305.39,304.77,305.02,51332.0
2018-07-13 11:30:00,305.01,305.19,304.34,304.74,46917.0,305.01,305.19,304.34,304.74,46917.0
2018-07-13 12:00:00,304.86,305.25,304.53,304.64,25396.0,304.86,305.25,304.53,304.64,25396.0
2018-07-13 12:30:00,304.63,304.88,304.24,304.74,12351.0,304.63,304.88,304.24,304.74,12351.0
2018-07-13 13:00:00,304.72,305.81,304.7,305.43,30166.0,304.72,305.81,304.7,305.43,30166.0
2018-07-13 13:30:00,305.45,305.45,304.78,304.97,20090.0,305.45,305.45,304.78,304.97,20090.0
2018-07-13 14:00:00,304.98,305.32,304.86,305.22,25623.0,304.98,305.32,304.86,305.22,25623.0
2018-07-13 14:30:00,305.25,305.33,304.89,305.07,23841.0,305.25,305.33,304.89,305.07,23841.0
2018-07-13 15:00:00,305.07,305.58,305.02,305.3,28977.0,305.07,305.58,305.02,305.3,28977.0
2018-07-13 15:30:00,305.37,305.42,304.75,304.75,79163.0,305.37,305.42,304.75,304.75,79163.0
2018-07-16 09:30:00,305.65,307.06,303.25,304.03,35821.0,305.65,307.06,303.25,304.03,35821.0
2018-07-16 10:00:00,304.06,304.3,302.72,303.62,37495.0,304.06,304.3,302.72,303.62,37495.0
2018-07-16 10:30:00,303.68,304.75,303.58,303.6,88556.0,303.68,304.75,303.58,303.6,88556.0
2018-07-16 11:00:00,303.64,304.05,302.9,303.05,27500.0,303.64,304.05,302.9,303.05,27500.0
2018-07-16 11:30:00,303.02,303.42,302.64,302.91,17985.0,303.02,303.42,302.64,302.91,17985.0
2018-07-16 12:00:00,302.94,303.48,302.31,303.13,27501.0,302.94,303.48,302.31,303.13,27501.0
2018-07-16 12:30:00,303.15,303.36,302.47,303.28,35339.0,303.15,303.36,302.47,303.28,35339.0
2018-07-16 13:00:00,303.2,303.68,302.02,302.32,58561.0,303.2,303.68,302.02,302.32,58561.0
2018-07-16 13:30:00,302.34,302.81,302.16,302.29,21769.0,302.34,302.81,302.16,302.29,21769.0
2018-07-16 14:00:00,302.38,302.78,302.06,302.4,16133.0,302.38,302.78,302.06,302.4,16133.0
2018-07-16 14:30:00,302.4,302.75,301.86,302.75,21730.0,302.4,302.75,301.86,302.75,21730.0
2018-07-16 15:00:00,302.82,304.37,302.76,304.11,32339.0,302.82,304.37,302.76,304.11,32339.0
2018-07-16 15:30:00,304.15,304.41,303.91,304.24,66405.0,304.15,304.41,303.91,304.24,66405.0
2018-07-17 09:30:00,301.26,303.09,300.4,301.93,59283.0,301.26,303.09,300.4,301.93,59283.0
2018-07-17 10:00:00,302.0,303.26,301.12,303.22,37636.0,302.0,303.26,301.12,303.22,37636.0
2018-07-17 10:30:00,303.12,304.49,302.99,304.45,26395.0,303.12,304.49,302.99,304.45,26395.0
2018-07-17 11:00:00,304.45,304.77,303.2,303.31,17042.0,304.45,304.77,303.2,303.31,17042.0
2018-07-17 11:30:00,303.25,304.16,303.05,303.69,24261.0,303.25,304.16,303.05,303.69,24261.0
2018-07-17 12:00:00,303.59,303.66,302.24,302.91,15656.0,303.59,303.66,302.24,302.91,15656.0
2018-07-17 12:30:00,302.94,302.94,301.74,302.44,20949.0,302.94,302.94,301.74,302.44,20949.0
2018-07-17 13:00:00,302.33,302.4,301.8,302.26,11907.0,302.33,302.4,301.8,302.26,11907.0
2018-07-17 13:30:00,302.37,302.71,302.22,302.71,8409.0,302.37,302.71,302.22,302.71,8409.0
2018-07-17 14:00:00,302.69,302.98,302.32,302.39,22674.0,302.69,302.98,302.32,302.39,22674.0
2018-07-17 14:30:00,302.48,302.75,302.03,302.03,12606.0,302.48,302.75,302.03,302.03,12606.0
2018-07-17 15:00:00,301.97,302.18,301.32,301.48,19827.0,301.97,302.18,301.32,301.48,19827.0
2018-07-17 15:30:00,301.46,302.47,301.31,302.03,90469.0,301.46,302.47,301.31,302.03,90469.0
2018-07-18 09:30:00,301.37,303.17,299.94,299.94,42197.0,301.37,303.17,299.94,299.94,42197.0
2018-07-18 10:00:00,299.52,300.11,298.21,299.1,46648.0,299.52,300.11,298.21,299.1,46648.0
2018-07-18 10:30:00,299.21,300.37,298.5,299.83,47657.0,299.21,300.37,298.5,299.83,47657.0
2018-07-18 11:00:00,299.48,300.12,299.23,299.99,20796.0,299.48,300.12,299.23,299.99,20796.0
2018-07-18 11:30:00,300.08,301.37,300.01,300.98,27736.0,300.08,301.37,300.01,300.98,27736.0
2018-07-18 12:00:00,300.9,301.36,300.79,301.22,33849.0,300.9,301.36,300.79,301.22,33849.0
2018-07-18 12:30:00,301.29,302.13,301.25,301.28,52597.0,301.29,302.13,301.25,301.28,52597.0
2018-07-18 13:00:00,301.23,301.4,300.18,300.19,10543.0,301.23,301.4,300.18,300.19,10543.0
2018-07-18 13:30:00,300.26,300.81,299.96,300.75,8765.0,300.26,300.81,299.96,300.75,8765.0
2018-07-18 14:00:00,300.85,301.01,300.27,300.41,17650.0,300.85,301.01,300.27,300.41,17650.0
2018-07-18 14:30:00,300.34,300.58,300.01,300.18,14866.0,300.34,300.58,300.01,300.18,14866.0
2018-07-18 15:00:00,300.29,300.36,299.41,299.8,38560.0,300.29,300.36,299.41,299.8,38560.0
2018-07-18 15:30:00,299.96,300.32,299.57,299.6,102042.0,299.96,300.32,299.57,299.6,102042.0
2018-07-19 09:30:00,299.98,299.98,293.13,293.21,114302.0,299.98,299.98,293.13,293.21,114302.0
2018-07-19 10:00:00,293.08,296.31,292.23,294.64,83152.0,293.08,296.31,292.23,294.64,83152.0
2018-07-19 10:30:00,294.48,294.67,293.06,293.12,122226.0,294.48,294.67,293.06,293.12,122226.0
2018-07-19 11:00:00,293.09,293.65,291.78,291.95,95026.0,293.09,293.65,291.78,291.95,95026.0
2018-07-19 11:30:00,292.01,292.98,291.69,292.98,35940.0,292.01,292.98,291.69,292.98,35940.0
2018-07-19 12:00:00,292.92,293.32,292.36,292.43,36116.0,292.92,293.32,292.36,292.43,36116.0
2018-07-19 12:30:00,292.56,293.05,292.02,292.13,34160.0,292.56,293.05,292.02,292.13,34160.0
2018-07-19 13:00:00,292.17,292.59,291.68,291.89,48303.0,292.17,292.59,291.68,291.89,48303.0
2018-07-19 13:30:00,291.9,291.97,291.1,291.1,36692.0,291.9,291.97,291.1,291.1,36692.0
2018-07-19 14:00:00,291.13,291.75,290.91,291.58,43782.0,291.13,291.75,290.91,291.58,43782.0
2018-07-19 14:30:00,291.56,292.66,291.26,292.31,39015.0,291.56,292.66,291.26,292.31,39015.0
2018-07-19 15:00:00,292.35,292.94,291.86,292.19,40480.0,292.35,292.94,291.86,292.19,40480.0
2018-07-19 15:30:00,292.2,292.2,290.97,291.13,252848.0,292.2,292.2,290.97,291.13,252848.0
2018-07-20 09:30:00,291.46,291.56,287.6,289.14,97984.0,291.46,291.56,287.6,289.14,97984.0
2018-07-20 10:00:00,289.0,289.23,286.82,288.12,52787.0,289.0,289.23,286.82,288.12,52787.0
2018-07-20 10:30:00,288.31,291.01,288.11,289.36,41300.0,288.31,291.01,288.11,289.36,41300.0
2018-07-20 11:00:00,289.38,290.36,288.79,290.26,34296.0,289.38,290.36,288.79,290.26,34296.0
2018-07-20 11:30:00,290.15,290.38,288.66,289.22,38359.0,290.15,290.38,288.66,289.22,38359.0
2018-07-20 12:00:00,289.15,289.91,288.61,289.34,26918.0,289.15,289.91,288.61,289.34,26918.0
2018-07-20 12:30:00,289.4,289.62,289.0,289.46,23944.0,289.4,289.62,289.0,289.46,23944.0
2018-07-20 13:00:00,289.47,289.47,288.52,288.67,15677.0,289.47,289.47,288.52,288.67,15677.0
2018-07-20 13:30:00,288.76,289.63,288.74,289.63,67158.0,288.76,289.63,288.74,289.63,67158.0
2018-07-20 14:00:00,289.67,290.2,288.45,288.67,38392.0,289.67,290.2,288.45,288.67,38392.0
2018-07-20 14:30:00,288.54,288.86,288.01,288.78,23349.0,288.54,288.86,288.01,288.78,23349.0
2018-07-20 15:00:00,288.8,289.32,288.32,288.97,46673.0,288.8,289.32,288.32,288.97,46673.0
2018-07-20 15:30:00,288.96,289.47,288.63,288.83,180631.0,288.96,289.47,288.63,288.83,180631.0
2018-07-23 09:30:00,288.83,288.83,285.2,285.64,58304.0,288.83,288.83,285.2,285.64,58304.0
2018-07-23 10:00:00,285.66,287.51,285.37,286.29,55225.0,285.66,287.51,285.37,286.29,55225.0
2018-07-23 10:30:00,286.34,288.2,286.27,287.83,29048.0,286.34,288.2,286.27,287.83,29048.0
2018-07-23 11:00:00,287.69,287.7,286.68,286.84,46694.0,287.69,287.7,286.68,286.84,46694.0
2018-07-23 11:30:00,286.87,286.87,285.41,285.69,82445.0,286.87,286.87,285.41,285.69,82445.0
2018-07-23 12:00:00,285.66,286.04,285.09,286.03,28282.0,285.66,286.04,285.09,286.03,28282.0
2018-07-23 12:30:00,286.01,287.46,285.89,287.38,20076.0,286.01,287.46,285.89,287.38,20076.0
2018-07-23 13:00:00,287.52,288.07,287.38,287.38,21658.0,287.52,288.07,287.38,287.38,21658.0
2018-07-23 13:30:00,287.33,287.67,286.94,287.4,15440.0,287.33,287.67,286.94,287.4,15440.0
2018-07-23 14:00:00,287.51,287.69,286.64,286.7,41294.0,287.51,287.69,286.64,286.7,41294.0
2018-07-23 14:30:00,286.71,287.93,286.66,287.9,39034.0,286.71,287.93,286.66,287.9,39034.0
2018-07-23 15:00:00,287.92,288.11,286.78,287.21,46720.0,287.92,288.11,286.78,287.21,46720.0
2018-07-23 15:30:00,287.21,288.36,287.18,287.8,125190.0,287.21,288.36,287.18,287.8,125190.0
2018-07-24 09:30:00,288.01,288.88,286.01,286.47,49356.0,288.01,288.88,286.01,286.47,49356.0
2018-07-24 10:00:00,286.48,288.03,285.68,287.23,81801.0,286.48,288.03,285.68,287.23,81801.0
2018-07-24 10:30:00,287.14,288.34,286.7,286.79,91564.0,287.14,288.34,286.7,286.79,91564.0
2018-07-24 11:00:00,286.8,286.81,285.01,286.06,42999.0,286.8,286.81,285.01,286.06,42999.0
2018-07-24 11:30:00,286.27,286.27,284.75,285.91,26163.0,286.27,286.27,284.75,285.91,26163.0
2018-07-24 12:00:00,285.86,286.07,284.98,285.12,33038.0,285.86,286.07,284.98,285.12,33038.0
2018-07-24 12:30:00,285.04,285.36,284.56,284.72,31952.0,285.04,285.36,284.56,284.72,31952.0
2018-07-24 13:00:00,284.69,285.2,283.29,283.53,43070.0,284.69,285.2,283.29,283.53,43070.0
2018-07-24 13:30:00,283.5,283.95,282.98,283.39,29412.0,283.5,283.95,282.98,283.39,29412.0
2018-07-24 14:00:00,283.37,284.03,281.99,283.16,73786.0,283.37,284.03,281.99,283.16,73786.0
2018-07-24 14:30:00,283.15,283.56,282.24,282.77,33079.0,283.15,283.56,282.24,282.77,33079.0
2018-07-24 15:00:00,282.79,283.02,282.21,282.44,39954.0,282.79,283.02,282.21,282.44,39954.0
2018-07-24 15:30:00,282.51,283.02,282.0,282.31,183883.0,282.51,283.02,282.0,282.31,183883.0
2018-07-25 09:30:00,281.61,283.14,277.8,277.92,101221.0,281.61,283.14,277.8,277.92,101221.0
2018-07-25 10:00:00,277.84,278.44,275.66,277.52,127859.0,277.84,278.44,275.66,277.52,127859.0
2018-07-25 10:30:00,277.52,278.23,276.16,276.61,94068.0,277.52,278.23,276.16,276.61,94068.0
2018-07-25 11:00:00,276.62,276.86,274.27,274.54,95189.0,276.62,276.86,274.27,274.54,95189.0
2018-07-25 11:30:00,274.49,275.44,273.79,274.51,58194.0,274.49,275.44,273.79,274.51,58194.0
2018-07-25 12:00:00,274.47,274.48,272.69,272.69,105811.0,274.47,274.48,272.69,272.69,105811.0
2018-07-25 12:30:00,272.69,273.31,272.46,272.49,51805.0,272.69,273.31,272.46,272.49,51805.0
2018-07-25 13:00:00,272.55,272.7,271.56,271.94,82865.0,272.55,272.7,271.56,271.94,82865.0
2018-07-25 13:30:00,271.94,274.1,271.82,273.34,82177.0,271.94,274.1,271.82,273.34,82177.0
2018-07-25 14:00:00,273.34,274.27,273.34,273.69,68768.0,273.34,274.27,273.34,273.69,68768.0
2018-07-25 14:30:00,273.69,274.07,273.16,273.22,60096.0,273.69,274.07,273.16,273.22,60096.0
2018-07-25 15:00:00,273.22,274.29,273.18,274.0,106764.0,273.22,274.29,273.18,274.0,106764.0
2018-07-25 15:30:00,274.0,274.95,273.37,274.66,294590.0,274.0,274.95,273.37,274.66,294590.0
2018-07-26 09:30:00,280.06,288.99,276.59,284.4,244791.0,280.06,288.99,276.59,284.4,244791.0
2018-07-26 10:00:00,284.38,285.07,282.82,283.3,161580.0,284.38,285.07,282.82,283.3,161580.0
2018-07-26 10:30:00,283.2,284.76,282.36,284.15,76209.0,283.2,284.76,282.36,284.15,76209.0
2018-07-26 11:00:00,283.99,285.4,283.58,284.05,111511.0,283.99,285.4,283.58,284.05,111511.0
2018-07-26 11:30:00,284.02,286.28,283.9,286.26,105378.0,284.02,286.28,283.9,286.26,105378.0
2018-07-26 12:00:00,286.27,286.87,285.93,286.37,42164.0,286.27,286.87,285.93,286.37,42164.0
2018-07-26 12:30:00,286.35,286.55,285.06,285.28,23197.0,286.35,286.55,285.06,285.28,23197.0
2018-07-26 13:00:00,285.28,286.05,285.12,285.99,31189.0,285.28,286.05,285.12,285.99,31189.0
2018-07-26 13:30:00,285.85,285.89,284.77,285.74,38374.0,285.85,285.89,284.77,285.74,38374.0
2018-07-26 14:00:00,285.61,286.73,285.61,286.22,63821.0,285.61,286.73,285.61,286.22,63821.0
2018-07-26 14:30:00,286.18,286.18,284.55,284.99,57847.0,286.18,286.18,284.55,284.99,57847.0
2018-07-26 15:00:00,284.97,286.69,283.92,286.5,106274.0,284.97,286.69,283.92,286.5,106274.0
2018-07-26 15:30:00,286.47,287.1,286.24,286.91,225833.0,286.47,287.1,286.24,286.91,225833.0
2018-07-27 09:30:00,286.39,291.01,286.21,289.98,123219.0,286.39,291.01,286.21,289.98,123219.0
2018-07-27 10:00:00,290.0,290.53,288.52,288.59,65418.0,290.0,290.53,288.52,288.59,65418.0
2018-07-27 10:30:00,288.51,289.49,287.95,289.31,59571.0,288.51,289.49,287.95,289.31,59571.0
2018-07-27 11:00:00,289.42,289.78,288.9,289.31,64170.0,289.42,289.78,288.9,289.31,64170.0
2018-07-27 11:30:00,289.38,289.71,289.14,289.45,45352.0,289.38,289.71,289.14,289.45,45352.0
2018-07-27 12:00:00,289.4,289.55,288.51,289.17,27365.0,289.4,289.55,288.51,289.17,27365.0
2018-07-27 12:30:00,289.13,289.24,286.47,286.47,37034.0,289.13,289.24,286.47,286.47,37034.0
2018-07-27 13:00:00,286.52,286.57,284.95,285.17,34623.0,286.52,286.57,284.95,285.17,34623.0
2018-07-27 13:30:00,285.09,286.1,280.59,285.82,283818.0,285.09,286.1,280.59,285.82,283818.0
2018-07-27 14:00:00,285.67,286.0,284.76,285.07,52926.0,285.67,286.0,284.76,285.07,52926.0
2018-07-27 14:30:00,285.04,285.55,284.46,285.2,27749.0,285.04,285.55,284.46,285.2,27749.0
2018-07-27 15:00:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:30:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-30 09:30:00,284.61,290.4,283.51,290.3,75280.0,284.61,290.4,283.51,290.3,75280.0
2018-07-30 10:00:00,290.06,291.98,289.61,290.98,54926.0,290.06,291.98,289.61,290.98,54926.0
2018-07-30 10:30:00,290.86,291.71,290.2,291.47,33981.0,290.86,291.71,290.2,291.47,33981.0
2018-07-30 11:00:00,291.53,292.94,291.41,292.74,46755.0,291.53,292.94,291.41,292.74,46755.0
2018-07-30 11:30:00,292.73,293.37,292.16,292.76,41658.0,292.73,293.37,292.16,292.76,41658.0
2018-07-30 12:00:00,292.8,292.8,291.74,292.1,33874.0,292.8,292.8,291.74,292.1,33874.0
2018-07-30 12:30:00,292.03,293.16,292.0,292.78,38078.0,292.03,293.16,292.0,292.78,38078.0
2018-07-30 13:00:00,292.82,292.9,291.72,291.82,22768.0,292.82,292.9,291.72,291.82,22768.0
2018-07-30 13:30:00,291.9,292.3,291.54,292.22,17844.0,291.9,292.3,291.54,292.22,17844.0
2018-07-30 14:00:00,292.16,292.42,291.99,292.26,22215.0,292.16,292.42,291.99,292.26,22215.0
2018-07-30 14:30:00,292.32,292.77,292.23,292.53,53166.0,292.32,292.77,292.23,292.53,53166.0
2018-07-30 15:00:00,292.5,292.66,292.28,292.56,65307.0,292.5,292.66,292.28,292.56,65307.0
2018-07-30 15:30:00,292.56,294.28,292.41,293.82,182975.0,292.56,294.28,292.41,293.82,182975.0
2018-07-31 09:30:00,307.13,314.88,306.61,309.36,388551.0,307.13,314.88,306.61,309.36,388551.0
2018-07-31 10:00:00,309.46,314.36,307.07,311.02,191219.0,309.46,314.36,307.07,311.02,191219.0
2018-07-31 10:30:00,311.02,312.29,310.0,311.12,120436.0,311.02,312.29,310.0,311.12,120436.0
2018-07-31 11:00:00,311.24,311.73,310.0,310.16,69756.0,311.24,311.73,310.0,310.16,69756.0
2018-07-31 11:30:00,310.32,311.48,310.08,310.68,107873.0,310.32,311.48,310.08,310.68,107873.0
2018-07-31 12:00:00,310.65,312.13,308.24,308.59,129138.0,310.65,312.13,308.24,308.59,129138.0
2018-07-31 12:30:00,308.59,310.43,306.93,307.06,77988.0,308.59,310.43,306.93,307.06,77988.0
2018-07-31 13:00:00,307.0,307.67,304.86,305.02,88106.0,307.0,307.67,304.86,305.02,88106.0
2018-07-31 13:30:00,304.83,307.29,304.46,305.83,90725.0,304.83,307.29,304.46,305.83,90725.0
2018-07-31 14:00:00,305.71,305.82,304.66,305.29,77012.0,305.71,305.82,304.66,305.29,77012.0
2018-07-31 14:30:00,305.29,305.89,304.14,304.14,62212.0,305.29,305.89,304.14,304.14,62212.0
2018-07-31 15:00:00,304.1,304.16,302.2,303.07,97870.0,304.1,304.16,302.2,303.07,97870.0
2018-07-31 15:30:00,303.08,304.9,302.81,304.59,235610.0,303.08,304.9,302.81,304.59,235610.0
2018-08-01 09:30:00,304.99,304.99,300.87,301.69,67791.0,304.99,304.99,300.87,301.69,67791.0
2018-08-01 10:00:00,301.64,303.0,300.39,302.87,47960.0,301.64,303.0,300.39,302.87,47960.0
2018-08-01 10:30:00,302.94,303.08,301.86,302.26,76407.0,302.94,303.08,301.86,302.26,76407.0
2018-08-01 11:00:00,302.35,304.66,302.19,303.52,68995.0,302.35,304.66,302.19,303.52,68995.0
2018-08-01 11:30:00,303.57,305.29,303.33,303.88,33702.0,303.57,305.29,303.33,303.88,33702.0
2018-08-01 12:00:00,303.92,303.92,302.49,302.6,62563.0,303.92,303.92,302.49,302.6,62563.0
2018-08-01 12:30:00,302.5,302.54,301.54,301.91,16330.0,302.5,302.54,301.54,301.91,16330.0
2018-08-01 13:00:00,301.78,301.79,301.29,301.33,20908.0,301.78,301.79,301.29,301.33,20908.0
2018-08-01 13:30:00,301.3,301.37,300.87,301.04,26873.0,301.3,301.37,300.87,301.04,26873.0
2018-08-01 14:00:00,301.0,302.06,300.97,301.9,36546.0,301.0,302.06,300.97,301.9,36546.0
2018-08-01 14:30:00,301.94,302.11,301.26,301.96,33268.0,301.94,302.11,301.26,301.96,33268.0
2018-08-01 15:00:00,302.01,302.15,301.23,301.57,44510.0,302.01,302.15,301.23,301.57,44510.0
2018-08-01 15:30:00,301.58,302.0,301.35,301.48,104857.0,301.58,302.0,301.35,301.48,104857.0
2018-08-02 09:30:00,297.42,299.64,295.23,298.28,109901.0,297.42,299.64,295.23,298.28,109901.0
2018-08-02 10:00:00,298.28,299.19,297.78,298.07,42337.0,298.28,299.19,297.78,298.07,42337.0
2018-08-02 10:30:00,297.99,298.92,296.92,297.08,46191.0,297.99,298.92,296.92,297.08,46191.0
2018-08-02 11:00:00,297.22,297.61,295.47,295.48,38950.0,297.22,297.61,295.47,295.48,38950.0
2018-08-02 11:30:00,295.45,296.69,295.29,296.08,36643.0,295.45,296.69,295.29,296.08,36643.0
2018-08-02 12:00:00,296.06,296.97,295.54,296.48,29861.0,296.06,296.97,295.54,296.48,29861.0
2018-08-02 12:30:00,296.41,296.75,295.9,295.9,20045.0,296.41,296.75,295.9,295.9,20045.0
2018-08-02 13:00:00,295.99,296.01,295.05,295.82,22782.0,295.99,296.01,295.05,295.82,22782.0
2018-08-02 13:30:00,295.93,296.1,295.68,295.69,24095.0,295.93,296.1,295.68,295.69,24095.0
2018-08-02 14:00:00,295.74,295.74,294.76,294.99,33727.0,295.74,295.74,294.76,294.99,33727.0
2018-08-02 14:30:00,294.98,295.53,294.66,295.31,52099.0,294.98,295.53,294.66,295.31,52099.0
2018-08-02 15:00:00,295.26,295.26,294.48,294.89,66201.0,295.26,295.26,294.48,294.89,66201.0
2018-08-02 15:30:00,294.96,295.32,293.97,294.1,164778.0,294.96,295.32,293.97,294.1,164778.0
2018-08-03 09:30:00,293.94,298.85,293.74,298.39,98534.0,293.94,298.85,293.74,298.39,98534.0
2018-08-03 10:00:00,298.24,300.69,297.69,300.35,65695.0,298.24,300.69,297.69,300.35,65695.0
2018-08-03 10:30:00,300.26,305.0,299.91,303.06,90621.0,300.26,305.0,299.91,303.06,90621.0
2018-08-03 11:00:00,302.77,303.29,301.99,302.86,36398.0,302.77,303.29,301.99,302.86,36398.0
2018-08-03 11:30:00,302.87,302.87,300.71,300.71,29699.0,302.87,302.87,300.71,300.71,29699.0
2018-08-03 12:00:00,300.56,303.2,300.36,303.14,48080.0,300.56,303.2,300.36,303.14,48080.0
2018-08-03 12:30:00,303.06,304.64,302.91,304.24,27437.0,303.06,304.64,302.91,304.24,27437.0
2018-08-03 13:00:00,304.31,304.55,301.13,303.29,111544.0,304.31,304.55,301.13,303.29,111544.0
2018-08-03 13:30:00,303.38,303.77,302.73,303.38,32550.0,303.38,303.77,302.73,303.38,32550.0
2018-08-03 14:00:00,303.38,303.73,303.25,303.47,57964.0,303.38,303.73,303.25,303.47,57964.0
2018-08-03 14:30:00,303.51,303.64,303.25,303.55,37099.0,303.51,303.64,303.25,303.55,37099.0
2018-08-03 15:00:00,303.55,303.86,303.16,303.42,63223.0,303.55,303.86,303.16,303.42,63223.0
2018-08-03 15:30:00,303.43,303.88,303.34,303.65,155148.0,303.43,303.88,303.34,303.65,155148.0
2018-08-06 09:30:00,303.91,304.68,301.49,302.29,35085.0,303.91,304.68,301.49,302.29,35085.0
2018-08-06 10:00:00,302.05,303.35,301.37,302.47,44372.0,302.05,303.35,301.37,302.47,44372.0
2018-08-06 10:30:00,302.44,304.8,302.05,303.9,40582.0,302.44,304.8,302.05,303.9,40582.0
2018-08-06 11:00:00,304.0,304.14,302.88,302.88,25380.0,304.0,304.14,302.88,302.88,25380.0
2018-08-06 11:30:00,302.86,303.1,302.04,302.13,19938.0,302.86,303.1,302.04,302.13,19938.0
2018-08-06 12:00:00,302.18,302.7,302.03,302.32,52672.0,302.18,302.7,302.03,302.32,52672.0
2018-08-06 12:30:00,302.46,303.18,302.36,303.18,38094.0,302.46,303.18,302.36,303.18,38094.0
2018-08-06 13:00:00,303.33,304.77,303.33,304.48,36848.0,303.33,304.77,303.33,304.48,36848.0
2018-08-06 13:30:00,304.46,304.48,302.99,303.11,30814.0,304.46,304.48,302.99,303.11,30814.0
2018-08-06 14:00:00,303.08,303.33,302.64,302.72,35195.0,303.08,303.33,302.64,302.72,35195.0
2018-08-06 14:30:00,302.62,302.82,302.14,302.27,25429.0,302.62,302.82,302.14,302.27,25429.0
2018-08-06 15:00:00,302.14,302.52,301.22,301.34,39057.0,302.14,302.52,301.22,301.34,39057.0
2018-08-06 15:30:00,301.35,301.49,299.84,300.0,147176.0,301.35,301.49,299.84,300.0,147176.0
2018-08-07 09:30:00,294.0,298.82,293.57,298.36,589803.0,294.0,298.82,293.57,298.36,589803.0
2018-08-07 10:00:00,298.44,298.46,296.0,296.81,170856.0,298.44,298.46,296.0,296.81,170856.0
2018-08-07 10:30:00,296.96,298.63,296.79,297.39,100291.0,296.96,298.63,296.79,297.39,100291.0
2018-08-07 11:00:00,297.35,299.86,297.13,298.45,105708.0,297.35,299.86,297.13,298.45,105708.0
2018-08-07 11:30:00,298.45,298.45,297.18,297.85,99245.0,298.45,298.45,297.18,297.85,99245.0
2018-08-07 12:00:00,297.85,298.0,297.47,297.71,48246.0,297.85,298.0,297.47,297.71,48246.0
2018-08-07 12:30:00,297.61,297.71,296.39,296.7,78398.0,297.61,297.71,296.39,296.7,78398.0
2018-08-07 13:00:00,296.67,296.94,296.49,296.58,55307.0,296.67,296.94,296.49,296.58,55307.0
2018-08-07 13:30:00,296.6,297.16,296.49,296.97,56563.0,296.6,297.16,296.49,296.97,56563.0
2018-08-07 14:00:00,296.94,296.96,295.83,296.16,49844.0,296.94,296.96,295.83,296.16,49844.0
2018-08-07 14:30:00,296.26,296.31,294.94,296.2,103768.0,296.26,296.31,294.94,296.2,103768.0
2018-08-07 15:00:00,296.22,297.05,296.18,296.87,74695.0,296.22,297.05,296.18,296.87,74695.0
2018-08-07 15:30:00,296.92,297.37,296.63,297.03,246441.0,296.92,297.37,296.63,297.03,246441.0
2018-08-08 09:30:00,297.86,298.01,296.26,296.56,37790.0,297.86,298.01,296.26,296.56,37790.0
2018-08-08 10:00:00,296.68,297.5,296.26,296.97,79267.0,296.68,297.5,296.26,296.97,79267.0
2018-08-08 10:30:00,296.9,298.0,296.24,297.19,72118.0,296.9,298.0,296.24,297.19,72118.0
2018-08-08 11:00:00,297.17,297.82,297.17,297.31,51441.0,297.17,297.82,297.17,297.31,51441.0
2018-08-08 11:30:00,297.47,298.0,297.42,297.77,38377.0,297.47,298.0,297.42,297.77,38377.0
2018-08-08 12:00:00,297.71,297.79,297.29,297.65,66914.0,297.71,297.79,297.29,297.65,66914.0
2018-08-08 12:30:00,297.65,298.23,297.49,298.23,30873.0,297.65,298.23,297.49,298.23,30873.0
2018-08-08 13:00:00,298.38,298.93,298.31,298.58,20951.0,298.38,298.93,298.31,298.58,20951.0
2018-08-08 13:30:00,298.69,298.69,298.12,298.31,16357.0,298.69,298.69,298.12,298.31,16357.0
2018-08-08 14:00:00,298.22,298.31,297.78,298.09,21488.0,298.22,298.31,297.78,298.09,21488.0
2018-08-08 14:30:00,298.01,298.32,297.85,298.31,99447.0,298.01,298.32,297.85,298.31,99447.0
2018-08-08 15:00:00,298.31,298.71,298.1,298.45,58474.0,298.31,298.71,298.1,298.45,58474.0
2018-08-08 15:30:00,298.35,298.55,298.08,298.2,231243.0,298.35,298.55,298.08,298.2,231243.0
2018-08-09 09:30:00,299.32,302.63,298.97,302.5,63558.0,299.32,302.63,298.97,302.5,63558.0
2018-08-09 10:00:00,302.36,303.14,301.94,302.82,99311.0,302.36,303.14,301.94,302.82,99311.0
2018-08-09 10:30:00,302.98,305.05,302.9,304.82,66952.0,302.98,305.05,302.9,304.82,66952.0
2018-08-09 11:00:00,304.77,305.31,304.34,305.17,66557.0,304.77,305.31,304.34,305.17,66557.0
2018-08-09 11:30:00,305.25,305.55,304.92,305.55,49352.0,305.25,305.55,304.92,305.55,49352.0
2018-08-09 12:00:00,305.53,306.52,305.53,306.4,33312.0,305.53,306.52,305.53,306.4,33312.0
2018-08-09 12:30:00,306.28,306.84,306.09,306.49,33865.0,306.28,306.84,306.09,306.49,33865.0
2018-08-09 13:00:00,306.51,307.28,305.33,307.23,67540.0,306.51,307.28,305.33,307.23,67540.0
2018-08-09 13:30:00,307.27,307.53,306.63,306.63,43099.0,307.27,307.53,306.63,306.63,43099.0
2018-08-09 14:00:00,306.46,306.91,305.42,305.55,49082.0,306.46,306.91,305.42,305.55,49082.0
2018-08-09 14:30:00,305.55,305.81,305.12,305.67,120561.0,305.55,305.81,305.12,305.67,120561.0
2018-08-09 15:00:00,305.63,305.73,305.01,305.1,105779.0,305.63,305.73,305.01,305.1,105779.0
2018-08-09 15:30:00,305.14,305.46,304.5,305.18,255613.0,305.14,305.46,304.5,305.18,255613.0
2018-08-10 09:30:00,302.86,303.81,302.13,303.57,191568.0,302.86,303.81,302.13,303.57,191568.0
2018-08-10 10:00:00,303.58,304.19,303.35,303.88,219119.0,303.58,304.19,303.35,303.88,219119.0
2018-08-10 10:30:00,303.8,304.28,303.64,304.05,81258.0,303.8,304.28,303.64,304.05,81258.0
2018-08-10 11:00:00,304.0,304.95,303.29,304.3,60791.0,304.0,304.95,303.29,304.3,60791.0
2018-08-10 11:30:00,304.32,304.61,302.92,303.06,45121.0,304.32,304.61,302.92,303.06,45121.0
2018-08-10 12:00:00,303.07,303.27,302.99,303.16,45460.0,303.07,303.27,302.99,303.16,45460.0
2018-08-10 12:30:00,303.11,303.36,302.92,303.3,77848.0,303.11,303.36,302.92,303.3,77848.0
2018-08-10 13:00:00,303.31,303.4,302.88,303.26,38112.0,303.31,303.4,302.88,303.26,38112.0
2018-08-10 13:30:00,303.21,303.23,302.63,302.7,64746.0,303.21,303.23,302.63,302.7,64746.0
2018-08-10 14:00:00,302.7,302.84,302.59,302.7,119120.0,302.7,302.84,302.59,302.7,119120.0
2018-08-10 14:30:00,302.68,302.88,302.54,302.7,80986.0,302.68,302.88,302.54,302.7,80986.0
2018-08-10 15:00:00,302.7,303.58,302.58,303.51,146158.0,302.7,303.58,302.58,303.51,146158.0
2018-08-10 15:30:00,303.53,303.8,302.06,302.48,186070.0,303.53,303.8,302.06,302.48,186070.0
2018-08-13 09:30:00,303.54,304.63,300.66,302.62,62738.0,303.54,304.63,300.66,302.62,62738.0
2018-08-13 10:00:00,302.6,302.63,299.72,301.06,54852.0,302.6,302.63,299.72,301.06,54852.0
2018-08-13 10:30:00,300.86,301.02,299.8,300.41,48407.0,300.86,301.02,299.8,300.41,48407.0
2018-08-13 11:00:00,300.34,301.05,300.11,300.93,46758.0,300.34,301.05,300.11,300.93,46758.0
2018-08-13 11:30:00,300.75,301.69,300.75,301.16,67753.0,300.75,301.69,300.75,301.16,67753.0
2018-08-13 12:00:00,301.1,301.24,300.74,300.74,47221.0,301.1,301.24,300.74,300.74,47221.0
2018-08-13 12:30:00,300.77,301.34,300.71,301.03,41796.0,300.77,301.34,300.71,301.03,41796.0
2018-08-13 13:00:00,301.0,302.39,300.8,301.97,40574.0,301.0,302.39,300.8,301.97,40574.0
2018-08-13 13:30:00,302.06,302.45,300.65,301.58,41580.0,302.06,302.45,300.65,301.58,41580.0
2018-08-13 14:00:00,301.6,303.47,301.6,303.45,30788.0,301.6,303.47,301.6,303.45,30788.0
2018-08-13 14:30:00,303.36,303.4,302.06,302.35,29164.0,303.36,303.4,302.06,302.35,29164.0
2018-08-13 15:00:00,302.35,302.8,301.97,302.0,54931.0,302.35,302.8,301.97,302.0,54931.0
2018-08-13 15:30:00,302.1,303.64,301.76,302.11,163827.0,302.1,303.64,301.76,302.11,163827.0
2018-08-14 09:30:00,303.67,306.72,301.24,306.5,40618.0,303.67,306.72,301.24,306.5,40618.0
2018-08-14 10:00:00,306.41,308.41,304.97,307.11,83908.0,306.41,308.41,304.97,307.11,83908.0
2018-08-14 10:30:00,306.9,308.38,306.08,307.69,52978.0,306.9,308.38,306.08,307.69,52978.0
2018-08-14 11:00:00,307.52,308.36,306.47,306.65,49688.0,307.52,308.36,306.47,306.65,49688.0
2018-08-14 11:30:00,306.61,307.93,306.13,306.83,29543.0,306.61,307.93,306.13,306.83,29543.0
2018-08-14 12:00:00,306.9,307.33,306.78,307.06,38611.0,306.9,307.33,306.78,307.06,38611.0
2018-08-14 12:30:00,307.13,307.41,306.41,307.0,35703.0,307.13,307.41,306.41,307.0,35703.0
2018-08-14 13:00:00,306.94,307.76,306.86,307.24,36991.0,306.94,307.76,306.86,307.24,36991.0
2018-08-14 13:30:00,307.26,308.15,307.17,308.12,28046.0,307.26,308.15,307.17,308.12,28046.0
2018-08-14 14:00:00,308.23,308.4,307.75,307.98,35648.0,308.23,308.4,307.75,307.98,35648.0
2018-08-14 14:30:00,307.96,308.3,307.45,307.88,39947.0,307.96,308.3,307.45,307.88,39947.0
2018-08-14 15:00:00,307.82,308.28,307.76,308.09,32600.0,307.82,308.28,307.76,308.09,32600.0
2018-08-14 15:30:00,308.0,308.69,307.48,307.88,189936.0,308.0,308.69,307.48,307.88,189936.0
2018-08-15 09:30:00,305.44,305.93,303.7,303.83,60600.0,305.44,305.93,303.7,303.83,60600.0
2018-08-15 10:00:00,303.78,303.87,301.9,302.73,73568.0,303.78,303.87,301.9,302.73,73568.0
2018-08-15 10:30:00,302.68,303.7,299.9,301.18,52553.0,302.68,303.7,299.9,301.18,52553.0
2018-08-15 11:00:00,301.08,302.09,298.74,299.19,115791.0,301.08,302.09,298.74,299.19,115791.0
2018-08-15 11:30:00,299.25,299.36,297.87,298.9,61998.0,299.25,299.36,297.87,298.9,61998.0
2018-08-15 12:00:00,298.9,299.94,296.81,296.92,120669.0,298.9,299.94,296.81,296.92,120669.0
2018-08-15 12:30:00,296.78,297.6,296.13,297.22,80294.0,296.78,297.6,296.13,297.22,80294.0
2018-08-15 13:00:00,297.21,297.25,296.56,296.95,45618.0,297.21,297.25,296.56,296.95,45618.0
2018-08-15 13:30:00,297.06,298.14,297.06,297.16,73124.0,297.06,298.14,297.06,297.16,73124.0
2018-08-15 14:00:00,297.06,297.36,295.84,295.84,86030.0,297.06,297.36,295.84,295.84,86030.0
2018-08-15 14:30:00,295.77,296.03,294.86,295.44,89361.0,295.77,296.03,294.86,295.44,89361.0
2018-08-15 15:00:00,295.53,296.09,294.78,294.93,97614.0,295.53,296.09,294.78,294.93,97614.0
2018-08-15 15:30:00,294.88,295.83,294.88,295.76,361447.0,294.88,295.83,294.88,295.76,361447.0
2018-08-16 09:30:00,296.66,300.09,296.54,299.51,25095.0,296.66,300.09,296.54,299.51,25095.0
2018-08-16 10:00:00,299.64,299.97,297.48,297.55,52047.0,299.64,299.97,297.48,297.55,52047.0
2018-08-16 10:30:00,297.44,299.81,296.78,299.7,69042.0,297.44,299.81,296.78,299.7,69042.0
2018-08-16 11:00:00,299.91,301.42,299.91,301.42,50013.0,299.91,301.42,299.91,301.42,50013.0
2018-08-16 11:30:00,301.4,302.29,301.29,301.91,67667.0,301.4,302.29,301.29,301.91,67667.0
2018-08-16 12:00:00,302.03,302.56,301.6,301.9,42913.0,302.03,302.56,301.6,301.9,42913.0
2018-08-16 12:30:00,301.82,302.28,301.62,302.28,33995.0,301.82,302.28,301.62,302.28,33995.0
2018-08-16 13:00:00,302.24,303.07,302.23,302.81,38688.0,302.24,303.07,302.23,302.81,38688.0
2018-08-16 13:30:00,302.93,303.6,302.68,303.5,34420.0,302.93,303.6,302.68,303.5,34420.0
2018-08-16 14:00:00,303.54,303.95,303.44,303.84,70612.0,303.54,303.95,303.44,303.84,70612.0
2018-08-16 14:30:00,303.84,303.85,302.34,302.56,48568.0,303.84,303.85,302.34,302.56,48568.0
2018-08-16 15:00:00,302.47,303.36,302.12,303.19,68354.0,302.47,303.36,302.12,303.19,68354.0
2018-08-16 15:30:00,303.23,303.23,301.06,301.98,164146.0,303.23,303.23,301.06,301.98,164146.0
2018-08-17 09:30:00,302.32,303.06,300.07,303.06,38799.0,302.32,303.06,300.07,303.06,38799.0
2018-08-17 10:00:00,303.51,303.73,300.18,300.26,33667.0,303.51,303.73,300.18,300.26,33667.0
2018-08-17 10:30:00,300.16,301.95,300.16,301.49,45230.0,300.16,301.95,300.16,301.49,45230.0
2018-08-17 11:00:00,301.59,301.82,299.55,300.19,35611.0,301.59,301.82,299.55,300.19,35611.0
2018-08-17 11:30:00,300.14,301.07,299.93,301.07,31952.0,300.14,301.07,299.93,301.07,31952.0
2018-08-17 12:00:00,301.16,301.19,300.01,300.16,26620.0,301.16,301.19,300.01,300.16,26620.0
2018-08-17 12:30:00,300.24,300.59,300.14,300.4,16771.0,300.24,300.59,300.14,300.4,16771.0
2018-08-17 13:00:00,300.32,300.49,299.58,299.68,53904.0,300.32,300.49,299.58,299.68,53904.0
2018-08-17 13:30:00,299.66,299.91,299.1,299.1,35829.0,299.66,299.91,299.1,299.1,35829.0
2018-08-17 14:00:00,299.01,300.61,298.93,300.41,58147.0,299.01,300.61,298.93,300.41,58147.0
2018-08-17 14:30:00,300.32,301.13,300.22,301.13,29504.0,300.32,301.13,300.22,301.13,29504.0
2018-08-17 15:00:00,301.11,301.11,300.38,300.38,25893.0,301.11,301.11,300.38,300.38,25893.0
2018-08-17 15:30:00,300.29,300.8,299.32,299.62,133417.0,300.29,300.8,299.32,299.62,133417.0
2018-08-20 09:30:00,300.63,300.79,298.11,299.65,31368.0,300.63,300.79,298.11,299.65,31368.0
2018-08-20 10:00:00,299.57,300.41,298.46,299.05,42035.0,299.57,300.41,298.46,299.05,42035.0
2018-08-20 10:30:00,299.15,299.35,297.0,297.07,46068.0,299.15,299.35,297.0,297.07,46068.0
2018-08-20 11:00:00,297.0,297.42,295.85,296.12,43329.0,297.0,297.42,295.85,296.12,43329.0
2018-08-20 11:30:00,296.22,297.58,296.05,296.33,77493.0,296.22,297.58,296.05,296.33,77493.0
2018-08-20 12:00:00,296.31,297.25,296.31,297.14,36429.0,296.31,297.25,296.31,297.14,36429.0
2018-08-20 12:30:00,297.05,297.05,296.06,296.08,28943.0,297.05,297.05,296.06,296.08,28943.0
2018-08-20 13:00:00,296.03,296.08,295.12,295.49,51318.0,296.03,296.08,295.12,295.49,51318.0
2018-08-20 13:30:00,295.44,295.64,294.9,295.22,46311.0,295.44,295.64,294.9,295.22,46311.0
2018-08-20 14:00:00,295.28,295.98,295.01,295.75,51210.0,295.28,295.98,295.01,295.75,51210.0
2018-08-20 14:30:00,295.75,295.86,295.2,295.44,31971.0,295.75,295.86,295.2,295.44,31971.0
2018-08-20 15:00:00,295.46,296.07,295.06,295.91,65637.0,295.46,296.07,295.06,295.91,65637.0
2018-08-20 15:30:00,295.91,295.91,294.84,295.0,189730.0,295.91,295.91,294.84,295.0,189730.0
2018-08-21 09:30:00,295.0,298.52,295.0,298.0,98829.0,295.0,298.52,295.0,298.0,98829.0
2018-08-21 10:00:00,298.2,300.34,297.92,300.21,89761.0,298.2,300.34,297.92,300.21,89761.0
2018-08-21 10:30:00,300.39,302.24,300.38,301.89,126820.0,300.39,302.24,300.38,301.89,126820.0
2018-08-21 11:00:00,301.87,303.08,301.81,303.05,101758.0,301.87,303.08,301.81,303.05,101758.0
2018-08-21 11:30:00,302.87,304.7,302.82,304.62,63145.0,302.87,304.7,302.82,304.62,63145.0
2018-08-21 12:00:00,304.56,304.85,304.24,304.71,90484.0,304.56,304.85,304.24,304.71,90484.0
2018-08-21 12:30:00,304.64,306.15,304.64,305.99,96311.0,304.64,306.15,304.64,305.99,96311.0
2018-08-21 13:00:00,305.99,306.9,305.24,306.88,125319.0,305.99,306.9,305.24,306.88,125319.0
2018-08-21 13:30:00,306.94,307.69,306.19,307.05,201024.0,306.94,307.69,306.19,307.05,201024.0
2018-08-21 14:00:00,307.01,307.53,305.68,305.89,126201.0,307.01,307.53,305.68,305.89,126201.0
2018-08-21 14:30:00,305.76,305.91,305.09,305.85,150566.0,305.76,305.91,305.09,305.85,150566.0
2018-08-21 15:00:00,305.79,306.66,305.47,306.28,150417.0,305.79,306.66,305.47,306.28,150417.0
2018-08-21 15:30:00,306.16,306.23,304.93,305.04,285867.0,306.16,306.23,304.93,305.04,285867.0
2018-08-22 09:30:00,302.27,306.13,302.2,302.59,87310.0,302.27,306.13,302.2,302.59,87310.0
2018-08-22 10:00:00,302.69,304.3,300.12,300.89,92591.0,302.69,304.3,300.12,300.89,92591.0
2018-08-22 10:30:00,300.72,301.45,300.0,300.4,91224.0,300.72,301.45,300.0,300.4,91224.0
2018-08-22 11:00:00,300.46,301.03,299.11,299.37,59432.0,300.46,301.03,299.11,299.37,59432.0
2018-08-22 11:30:00,299.53,300.05,298.67,299.77,47055.0,299.53,300.05,298.67,299.77,47055.0
2018-08-22 12:00:00,299.77,300.0,298.31,298.69,48128.0,299.77,300.0,298.31,298.69,48128.0
2018-08-22 12:30:00,298.69,298.69,297.58,298.06,61971.0,298.69,298.69,297.58,298.06,61971.0
2018-08-22 13:00:00,298.06,300.3,297.84,299.67,77562.0,298.06,300.3,297.84,299.67,77562.0
2018-08-22 13:30:00,299.56,301.01,299.5,300.71,41671.0,299.56,301.01,299.5,300.71,41671.0
2018-08-22 14:00:00,300.58,301.38,300.16,300.84,79456.0,300.58,301.38,300.16,300.84,79456.0
2018-08-22 14:30:00,300.89,301.8,300.65,301.71,87136.0,300.89,301.8,300.65,301.71,87136.0
2018-08-22 15:00:00,301.66,302.68,300.73,301.42,171322.0,301.66,302.68,300.73,301.42,171322.0
2018-08-22 15:30:00,301.41,301.44,299.91,300.28,208069.0,301.41,301.44,299.91,300.28,208069.0
2018-08-23 09:30:00,299.14,299.16,295.3,296.13,86556.0,299.14,299.16,295.3,296.13,86556.0
2018-08-23 10:00:00,296.22,297.43,295.53,296.67,101289.0,296.22,297.43,295.53,296.67,101289.0
2018-08-23 10:30:00,296.63,296.69,295.55,296.5,77782.0,296.63,296.69,295.55,296.5,77782.0
2018-08-23 11:00:00,296.52,297.91,296.06,296.77,73745.0,296.52,297.91,296.06,296.77,73745.0
2018-08-23 11:30:00,296.69,296.71,295.0,295.04,36601.0,296.69,296.71,295.0,295.04,36601.0
2018-08-23 12:00:00,295.0,296.02,294.87,295.72,51642.0,295.0,296.02,294.87,295.72,51642.0
2018-08-23 12:30:00,295.72,295.96,295.39,295.81,53638.0,295.72,295.96,295.39,295.81,53638.0
2018-08-23 13:00:00,295.79,295.87,294.66,294.69,65894.0,295.79,295.87,294.66,294.69,65894.0
2018-08-23 13:30:00,294.69,295.57,294.16,294.45,94844.0,294.69,295.57,294.16,294.45,94844.0
2018-08-23 14:00:00,294.4,294.58,293.09,293.38,158437.0,294.4,294.58,293.09,293.38,158437.0
2018-08-23 14:30:00,293.38,294.67,293.21,293.75,147076.0,293.38,294.67,293.21,293.75,147076.0
2018-08-23 15:00:00,293.88,293.9,293.07,293.64,181622.0,293.88,293.9,293.07,293.64,181622.0
2018-08-23 15:30:00,293.64,293.95,292.71,293.39,260745.0,293.64,293.95,292.71,293.39,260745.0
2018-08-24 09:30:00,294.03,296.48,292.93,296.0,65125.0,294.03,296.48,292.93,296.0,65125.0
2018-08-24 10:00:00,296.07,298.75,296.01,298.58,64930.0,296.07,298.75,296.01,298.58,64930.0
2018-08-24 10:30:00,298.61,301.19,298.41,301.08,74892.0,298.61,301.19,298.41,301.08,74892.0
2018-08-24 11:00:00,301.15,301.68,300.13,301.09,49667.0,301.15,301.68,300.13,301.09,49667.0
2018-08-24 11:30:00,301.21,301.83,300.51,301.76,40037.0,301.21,301.83,300.51,301.76,40037.0
2018-08-24 12:00:00,301.76,301.79,300.64,301.26,19172.0,301.76,301.79,300.64,301.26,19172.0
2018-08-24 12:30:00,301.38,301.69,301.09,301.56,19699.0,301.38,301.69,301.09,301.56,19699.0
2018-08-24 13:00:00,301.57,301.84,300.59,301.02,27812.0,301.57,301.84,300.59,301.02,27812.0
2018-08-24 13:30:00,300.9,300.96,299.76,300.68,32286.0,300.9,300.96,299.76,300.68,32286.0
2018-08-24 14:00:00,300.63,301.11,300.14,301.11,38555.0,300.63,301.11,300.14,301.11,38555.0
2018-08-24 14:30:00,301.19,301.19,299.99,300.05,60025.0,301.19,301.19,299.99,300.05,60025.0
2018-08-24 15:00:00,300.13,300.83,299.97,300.48,62647.0,300.13,300.83,299.97,300.48,62647.0
2018-08-24 15:30:00,300.48,301.31,300.42,300.59,158014.0,300.48,301.31,300.42,300.59,158014.0
2018-08-27 09:30:00,302.55,304.79,300.73,304.79,26159.0,302.55,304.79,300.73,304.79,26159.0
2018-08-27 10:00:00,304.82,305.87,304.24,304.62,43555.0,304.82,305.87,304.24,304.62,43555.0
2018-08-27 10:30:00,305.12,305.14,303.44,304.31,46509.0,305.12,305.14,303.44,304.31,46509.0
2018-08-27 11:00:00,304.41,304.73,302.47,302.81,89704.0,304.41,304.73,302.47,302.81,89704.0
2018-08-27 11:30:00,302.88,303.87,302.52,303.71,40544.0,302.88,303.87,302.52,303.71,40544.0
2018-08-27 12:00:00,303.71,304.31,303.68,304.02,39334.0,303.71,304.31,303.68,304.02,39334.0
2018-08-27 12:30:00,304.15,304.51,303.69,303.81,47897.0,304.15,304.51,303.69,303.81,47897.0
2018-08-27 13:00:00,303.73,304.48,303.73,304.27,42442.0,303.73,304.48,303.73,304.27,42442.0
2018-08-27 13:30:00,304.19,304.62,304.08,304.55,31996.0,304.19,304.62,304.08,304.55,31996.0
2018-08-27 14:00:00,304.53,305.0,304.4,304.89,35983.0,304.53,305.0,304.4,304.89,35983.0
2018-08-27 14:30:00,304.93,305.18,304.92,305.03,30274.0,304.93,305.18,304.92,305.03,30274.0
2018-08-27 15:00:00,304.98,305.03,304.39,304.8,50890.0,304.98,305.03,304.39,304.8,50890.0
2018-08-27 15:30:00,304.76,305.15,303.95,304.3,122061.0,304.76,305.15,303.95,304.3,122061.0
2018-08-28 09:30:00,305.49,309.85,304.76,309.67,83686.0,305.49,309.85,304.76,309.67,83686.0
2018-08-28 10:00:00,309.44,310.04,305.93,306.43,89569.0,309.44,310.04,305.93,306.43,89569.0
2018-08-28 10:30:00,306.34,307.0,305.27,306.56,40968.0,306.34,307.0,305.27,306.56,40968.0
2018-08-28 11:00:00,306.67,307.27,305.68,306.31,51198.0,306.67,307.27,305.68,306.31,51198.0
2018-08-28 11:30:00,306.34,307.48,303.85,304.81,61703.0,306.34,307.48,303.85,304.81,61703.0
2018-08-28 12:00:00,304.76,305.72,304.37,305.48,28361.0,304.76,305.72,304.37,305.48,28361.0
2018-08-28 12:30:00,305.31,305.53,304.64,305.38,24366.0,305.31,305.53,304.64,305.38,24366.0
2018-08-28 13:00:00,305.39,305.45,304.14,304.7,59099.0,305.39,305.45,304.14,304.7,59099.0
2018-08-28 13:30:00,304.81,305.31,304.72,305.0,50420.0,304.81,305.31,304.72,305.0,50420.0
2018-08-28 14:00:00,305.01,305.14,304.58,304.95,45280.0,305.01,305.14,304.58,304.95,45280.0
2018-08-28 14:30:00,304.93,305.37,304.69,304.78,59223.0,304.93,305.37,304.69,304.78,59223.0
2018-08-28 15:00:00,304.8,304.92,304.47,304.51,85415.0,304.8,304.92,304.47,304.51,85415.0
2018-08-28 15:30:00,304.53,305.15,304.38,305.06,142502.0,304.53,305.15,304.38,305.06,142502.0
2018-08-29 09:30:00,305.46,306.38,303.87,305.34,36202.0,305.46,306.38,303.87,305.34,36202.0
2018-08-29 10:00:00,305.37,307.12,305.34,306.34,54743.0,305.37,307.12,305.34,306.34,54743.0
2018-08-29 10:30:00,306.36,308.4,306.31,308.12,38665.0,306.36,308.4,306.31,308.12,38665.0
2018-08-29 11:00:00,308.22,308.79,308.18,308.55,27506.0,308.22,308.79,308.18,308.55,27506.0
2018-08-29 11:30:00,308.55,309.33,308.4,308.55,31144.0,308.55,309.33,308.4,308.55,31144.0
2018-08-29 12:00:00,308.62,308.85,307.82,308.18,30527.0,308.62,308.85,307.82,308.18,30527.0
2018-08-29 12:30:00,308.16,309.39,308.16,309.11,33689.0,308.16,309.39,308.16,309.11,33689.0
2018-08-29 13:00:00,309.18,309.5,308.97,309.25,38546.0,309.18,309.5,308.97,309.25,38546.0
2018-08-29 13:30:00,309.19,309.4,308.49,308.57,37152.0,309.19,309.4,308.49,308.57,37152.0
2018-08-29 14:00:00,308.56,309.07,308.38,309.07,32537.0,308.56,309.07,308.38,309.07,32537.0
2018-08-29 14:30:00,309.04,309.59,308.95,309.08,34400.0,309.04,309.59,308.95,309.08,34400.0
2018-08-29 15:00:00,309.15,310.12,309.04,310.03,51921.0,309.15,310.12,309.04,310.03,51921.0
2018-08-29 15:30:00,310.0,310.29,308.91,309.1,174705.0,310.0,310.29,308.91,309.1,174705.0
2018-08-30 09:30:00,308.25,309.2,307.32,307.97,42708.0,308.25,309.2,307.32,307.97,42708.0
2018-08-30 10:00:00,307.68,309.18,307.15,307.69,53842.0,307.68,309.18,307.15,307.69,53842.0
2018-08-30 10:30:00,307.82,308.73,307.02,307.02,27657.0,307.82,308.73,307.02,307.02,27657.0
2018-08-30 11:00:00,306.93,307.5,306.2,306.97,25668.0,306.93,307.5,306.2,306.97,25668.0
2018-08-30 11:30:00,306.96,307.72,306.79,307.65,53674.0,306.96,307.72,306.79,307.65,53674.0
2018-08-30 12:00:00,307.64,307.65,307.02,307.33,47403.0,307.64,307.65,307.02,307.33,47403.0
2018-08-30 12:30:00,307.38,308.72,307.33,308.69,45691.0,307.38,308.72,307.33,308.69,45691.0
2018-08-30 13:00:00,308.64,308.7,307.07,308.23,53052.0,308.64,308.7,307.07,308.23,53052.0
2018-08-30 13:30:00,308.26,309.03,307.74,308.77,47249.0,308.26,309.03,307.74,308.77,47249.0
2018-08-30 14:00:00,308.89,309.15,307.0,307.39,65184.0,308.89,309.15,307.0,307.39,65184.0
2018-08-30 14:30:00,307.41,308.56,307.4,308.5,58152.0,307.41,308.56,307.4,308.5,58152.0
2018-08-30 15:00:00,308.42,308.61,307.69,308.57,83536.0,308.42,308.61,307.69,308.57,83536.0
2018-08-30 15:30:00,308.57,309.43,308.45,309.06,174247.0,308.57,309.43,308.45,309.06,174247.0
2018-08-31 09:30:00,309.18,313.11,307.5,312.5,85088.0,309.18,313.11,307.5,312.5,85088.0
2018-08-31 10:00:00,312.56,313.0,310.97,311.77,66784.0,312.56,313.0,310.97,311.77,66784.0
2018-08-31 10:30:00,311.75,312.36,310.53,311.61,52694.0,311.75,312.36,310.53,311.61,52694.0
2018-08-31 11:00:00,311.61,312.72,311.21,311.44,48810.0,311.61,312.72,311.21,311.44,48810.0
2018-08-31 11:30:00,311.47,312.2,310.34,310.56,36977.0,311.47,312.2,310.34,310.56,36977.0
2018-08-31 12:00:00,310.49,310.49,308.96,309.49,53358.0,310.49,310.49,308.96,309.49,53358.0
2018-08-31 12:30:00,309.46,309.66,308.89,309.65,23966.0,309.46,309.66,308.89,309.65,23966.0
2018-08-31 13:00:00,309.65,309.72,309.1,309.44,26726.0,309.65,309.72,309.1,309.44,26726.0
2018-08-31 13:30:00,309.4,310.49,309.12,310.49,36209.0,309.4,310.49,309.12,310.49,36209.0
2018-08-31 14:00:00,310.55,310.86,310.0,310.36,37761.0,310.55,310.86,310.0,310.36,37761.0
2018-08-31 14:30:00,310.32,310.82,309.99,310.12,37377.0,310.32,310.82,309.99,310.12,37377.0
2018-08-31 15:00:00,310.12,310.48,309.59,309.63,61167.0,310.12,310.48,309.59,309.63,61167.0
2018-08-31 15:30:00,309.69,310.89,309.51,310.49,147800.0,309.69,310.89,309.51,310.49,147800.0
2018-09-04 09:30:00,309.82,309.82,307.38,307.96,41082.0,309.82,309.82,307.38,307.96,41082.0
2018-09-04 10:00:00,308.11,309.22,307.01,308.24,55905.0,308.11,309.22,307.01,308.24,55905.0
2018-09-04 10:30:00,307.77,309.52,306.87,308.46,55662.0,307.77,309.52,306.87,308.46,55662.0
2018-09-04 11:00:00,308.24,309.26,307.85,309.26,55327.0,308.24,309.26,307.85,309.26,55327.0
2018-09-04 11:30:00,309.26,310.98,309.13,309.63,145991.0,309.26,310.98,309.13,309.63,145991.0
2018-09-04 12:00:00,309.46,310.57,309.45,310.57,69671.0,309.46,310.57,309.45,310.57,69671.0
2018-09-04 12:30:00,310.55,312.02,310.47,311.85,58450.0,310.55,312.02,310.47,311.85,58450.0
2018-09-04 13:00:00,311.9,313.03,311.51,312.29,121933.0,311.9,313.03,311.51,312.29,121933.0
2018-09-04 13:30:00,312.45,314.16,312.26,314.03,97543.0,312.45,314.16,312.26,314.03,97543.0
2018-09-04 14:00:00,314.0,316.11,313.92,316.0,147586.0,314.0,316.11,313.92,316.0,147586.0
2018-09-04 14:30:00,315.99,316.67,313.13,313.32,121424.0,315.99,316.67,313.13,313.32,121424.0
2018-09-04 15:00:00,313.25,314.03,313.12,313.23,114101.0,313.25,314.03,313.12,313.23,114101.0
2018-09-04 15:30:00,313.35,313.4,312.31,313.02,189511.0,313.35,313.4,312.31,313.02,189511.0
2018-09-05 09:30:00,312.33,313.02,309.19,311.54,44766.0,312.33,313.02,309.19,311.54,44766.0
2018-09-05 10:00:00,311.7,314.64,311.69,313.0,116520.0,311.7,314.64,311.69,313.0,116520.0
2018-09-05 10:30:00,312.96,313.03,310.13,311.88,59470.0,312.96,313.03,310.13,311.88,59470.0
2018-09-05 11:00:00,311.82,313.73,311.44,312.47,93827.0,311.82,313.73,311.44,312.47,93827.0
2018-09-05 11:30:00,312.55,312.74,310.24,310.24,36009.0,312.55,312.74,310.24,310.24,36009.0
2018-09-05 12:00:00,310.23,310.87,309.25,310.7,49506.0,310.23,310.87,309.25,310.7,49506.0
2018-09-05 12:30:00,310.85,311.09,309.56,309.6,26962.0,310.85,311.09,309.56,309.6,26962.0
2018-09-05 13:00:00,309.61,310.21,308.69,308.69,45113.0,309.61,310.21,308.69,308.69,45113.0
2018-09-05 13:30:00,308.69,309.65,308.09,308.27,47248.0,308.69,309.65,308.09,308.27,47248.0
2018-09-05 14:00:00,308.44,308.8,307.95,308.11,45513.0,308.44,308.8,307.95,308.11,45513.0
2018-09-05 14:30:00,308.14,309.69,308.11,308.22,63252.0,308.14,309.69,308.11,308.22,63252.0
2018-09-05 15:00:00,308.33,308.38,307.09,307.31,77423.0,308.33,308.38,307.09,307.31,77423.0
2018-09-05 15:30:00,307.36,307.48,305.93,306.81,181172.0,307.36,307.48,305.93,306.81,181172.0
2018-09-06 09:30:00,306.15,310.5,304.18,309.81,53493.0,306.15,310.5,304.18,309.81,53493.0
2018-09-06 10:00:00,309.77,310.34,307.96,309.8,28852.0,309.77,310.34,307.96,309.8,28852.0
2018-09-06 10:30:00,309.88,310.58,309.27,309.68,33459.0,309.88,310.58,309.27,309.68,33459.0
2018-09-06 11:00:00,309.5,309.54,306.78,308.39,25078.0,309.5,309.54,306.78,308.39,25078.0
2018-09-06 11:30:00,308.11,309.28,307.64,308.09,63816.0,308.11,309.28,307.64,308.09,63816.0
2018-09-06 12:00:00,308.08,308.33,306.6,307.92,47043.0,308.08,308.33,306.6,307.92,47043.0
2018-09-06 12:30:00,307.82,307.84,304.22,304.78,34253.0,307.82,307.84,304.22,304.78,34253.0
2018-09-06 13:00:00,304.6,304.93,303.62,304.83,32808.0,304.6,304.93,303.62,304.83,32808.0
2018-09-06 13:30:00,304.85,305.31,303.89,304.08,34067.0,304.85,305.31,303.89,304.08,34067.0
2018-09-06 14:00:00,303.88,305.81,303.45,304.93,33467.0,303.88,305.81,303.45,304.93,33467.0
2018-09-06 14:30:00,304.99,306.52,304.84,305.29,37201.0,304.99,306.52,304.84,305.29,37201.0
2018-09-06 15:00:00,305.27,306.21,305.11,305.6,25858.0,305.27,306.21,305.11,305.6,25858.0
2018-09-06 15:30:00,305.65,305.98,305.09,305.22,94208.0,305.65,305.98,305.09,305.22,94208.0
2018-09-07 09:30:00,303.36,308.07,303.09,307.1,45202.0,303.36,308.07,303.09,307.1,45202.0
2018-09-07 10:00:00,307.12,308.51,306.61,307.75,61030.0,307.12,308.51,306.61,307.75,61030.0
2018-09-07 10:30:00,307.55,307.66,305.72,306.86,46057.0,307.55,307.66,305.72,306.86,46057.0
2018-09-07 11:00:00,306.74,307.1,306.11,306.93,33549.0,306.74,307.1,306.11,306.93,33549.0
2018-09-07 11:30:00,306.81,307.13,306.18,306.18,35111.0,306.81,307.13,306.18,306.18,35111.0
2018-09-07 12:00:00,306.29,306.42,305.12,305.53,21233.0,306.29,306.42,305.12,305.53,21233.0
2018-09-07 12:30:00,305.48,306.9,305.48,306.85,17769.0,305.48,306.9,305.48,306.85,17769.0
2018-09-07 13:00:00,306.93,307.01,306.43,306.82,21283.0,306.93,307.01,306.43,306.82,21283.0
2018-09-07 13:30:00,306.79,307.08,306.42,306.44,22782.0,306.79,307.08,306.42,306.44,22782.0
2018-09-07 14:00:00,306.35,307.41,306.35,307.25,60474.0,306.35,307.41,306.35,307.25,60474.0
2018-09-07 14:30:00,307.27,307.37,306.6,307.04,117079.0,307.27,307.37,306.6,307.04,117079.0
2018-09-07 15:00:00,307.02,307.12,306.29,306.44,61282.0,307.02,307.12,306.29,306.44,61282.0
2018-09-07 15:30:00,306.3,306.3,304.63,305.21,122765.0,306.3,306.3,304.63,305.21,122765.0
2018-09-10 09:30:00,307.5,310.13,306.38,310.09,120655.0,307.5,310.13,306.38,310.09,120655.0
2018-09-10 10:00:00,310.1,310.35,308.33,309.79,54197.0,310.1,310.35,308.33,309.79,54197.0
2018-09-10 10:30:00,309.81,310.33,309.2,309.2,71214.0,309.81,310.33,309.2,309.2,71214.0
2018-09-10 11:00:00,309.04,309.68,308.92,309.57,40533.0,309.04,309.68,308.92,309.57,40533.0
2018-09-10 11:30:00,309.51,309.57,308.65,309.03,20069.0,309.51,309.57,308.65,309.03,20069.0
2018-09-10 12:00:00,309.1,309.34,308.62,309.03,31472.0,309.1,309.34,308.62,309.03,31472.0
2018-09-10 12:30:00,308.99,309.05,307.95,308.24,14883.0,308.99,309.05,307.95,308.24,14883.0
2018-09-10 13:00:00,308.24,308.91,308.14,308.54,23566.0,308.24,308.91,308.14,308.54,23566.0
2018-09-10 13:30:00,308.54,309.04,308.43,308.64,25760.0,308.54,309.04,308.43,308.64,25760.0
2018-09-10 14:00:00,308.56,309.07,308.42,308.99,35525.0,308.56,309.07,308.42,308.99,35525.0
2018-09-10 14:30:00,309.04,309.69,308.91,309.69,118805.0,309.04,309.69,308.91,309.69,118805.0
2018-09-10 15:00:00,309.6,309.76,309.21,309.39,71015.0,309.6,309.76,309.21,309.39,71015.0
2018-09-10 15:30:00,309.4,310.52,308.69,310.29,244823.0,309.4,310.52,308.69,310.29,244823.0
2018-09-11 09:30:00,310.83,312.35,309.54,312.35,73210.0,310.83,312.35,309.54,312.35,73210.0
2018-09-11 10:00:00,312.32,313.52,312.1,313.4,36137.0,312.32,313.52,312.1,313.4,36137.0
2018-09-11 10:30:00,313.37,313.48,311.77,312.46,52334.0,313.37,313.48,311.77,312.46,52334.0
2018-09-11 11:00:00,312.5,313.06,311.87,312.0,73189.0,312.5,313.06,311.87,312.0,73189.0
2018-09-11 11:30:00,312.0,313.78,311.35,313.64,38554.0,312.0,313.78,311.35,313.64,38554.0
2018-09-11 12:00:00,313.9,314.01,312.31,313.19,61154.0,313.9,314.01,312.31,313.19,61154.0
2018-09-11 12:30:00,313.27,314.47,313.05,314.02,34069.0,313.27,314.47,313.05,314.02,34069.0
2018-09-11 13:00:00,314.02,314.02,312.79,313.01,35343.0,314.02,314.02,312.79,313.01,35343.0
2018-09-11 13:30:00,313.0,314.3,313.0,313.46,83182.0,313.0,314.3,313.0,313.46,83182.0
2018-09-11 14:00:00,313.44,314.13,313.38,313.91,72162.0,313.44,314.13,313.38,313.91,72162.0
2018-09-11 14:30:00,313.91,314.13,313.2,313.86,69330.0,313.91,314.13,313.2,313.86,69330.0
2018-09-11 15:00:00,314.0,314.7,313.52,313.69,104873.0,314.0,314.7,313.52,313.69,104873.0
2018-09-11 15:30:00,313.73,314.3,312.69,312.78,193732.0,313.73,314.3,312.69,312.78,193732.0
2018-09-12 09:30:00,311.46,311.46,305.81,307.52,180838.0,311.46,311.46,305.81,307.52,180838.0
2018-09-12 10:00:00,307.46,308.29,305.95,306.48,151823.0,307.46,308.29,305.95,306.48,151823.0
2018-09-12 10:30:00,306.44,306.45,304.77,304.81,179149.0,306.44,306.45,304.77,304.81,179149.0
2018-09-12 11:00:00,304.8,307.38,304.78,306.69,168663.0,304.8,307.38,304.78,306.69,168663.0
2018-09-12 11:30:00,306.77,306.93,305.91,306.19,69701.0,306.77,306.93,305.91,306.19,69701.0
2018-09-12 12:00:00,306.16,306.66,305.78,306.61,34654.0,306.16,306.66,305.78,306.61,34654.0
2018-09-12 12:30:00,306.55,308.17,306.28,307.69,46856.0,306.55,308.17,306.28,307.69,46856.0
2018-09-12 13:00:00,307.89,309.15,307.84,308.94,24253.0,307.89,309.15,307.84,308.94,24253.0
2018-09-12 13:30:00,309.02,309.43,308.44,308.84,24943.0,309.02,309.43,308.44,308.84,24943.0
2018-09-12 14:00:00,308.93,309.03,308.47,308.96,41677.0,308.93,309.03,308.47,308.96,41677.0
2018-09-12 14:30:00,308.93,311.47,308.92,311.33,36211.0,308.93,311.47,308.92,311.33,36211.0
2018-09-12 15:00:00,311.33,312.53,311.17,312.32,67749.0,311.33,312.53,311.17,312.32,67749.0
2018-09-12 15:30:00,312.32,313.05,312.2,312.44,129612.0,312.32,313.05,312.2,312.44,129612.0
2018-09-13 09:30:00,315.34,322.4,314.8,322.35,95583.0,315.34,322.4,314.8,322.35,95583.0
2018-09-13 10:00:00,322.36,324.89,319.95,320.82,142469.0,322.36,324.89,319.95,320.82,142469.0
2018-09-13 10:30:00,320.88,320.98,318.54,319.22,49055.0,320.88,320.98,318.54,319.22,49055.0
2018-09-13 11:00:00,319.31,320.5,318.61,318.83,77951.0,319.31,320.5,318.61,318.83,77951.0
2018-09-13 11:30:00,319.0,320.53,318.89,320.36,170270.0,319.0,320.53,318.89,320.36,170270.0
2018-09-13 12:00:00,320.39,321.57,319.68,320.61,46786.0,320.39,321.57,319.68,320.61,46786.0
2018-09-13 12:30:00,320.67,321.01,319.89,320.25,51981.0,320.67,321.01,319.89,320.25,51981.0
2018-09-13 13:00:00,320.17,320.4,319.59,319.87,50402.0,320.17,320.4,319.59,319.87,50402.0
2018-09-13 13:30:00,319.87,321.11,319.78,320.92,39829.0,319.87,321.11,319.78,320.92,39829.0
2018-09-13 14:00:00,320.91,320.96,319.79,319.94,72515.0,320.91,320.96,319.79,319.94,72515.0
2018-09-13 14:30:00,320.0,320.28,319.49,319.85,71223.0,320.0,320.28,319.49,319.85,71223.0
2018-09-13 15:00:00,319.86,320.01,318.37,318.63,83280.0,319.86,320.01,318.37,318.63,83280.0
2018-09-13 15:30:00,318.63,319.5,318.59,319.3,132639.0,318.63,319.5,318.59,319.3,132639.0
2018-09-14 09:30:00,320.0,320.25,318.1,318.5,49391.0,320.0,320.25,318.1,318.5,49391.0
2018-09-14 10:00:00,318.5,318.63,316.11,316.11,31224.0,318.5,318.63,316.11,316.11,31224.0
2018-09-14 10:30:00,316.35,319.58,316.34,318.77,33582.0,316.35,319.58,316.34,318.77,33582.0
2018-09-14 11:00:00,318.84,319.53,318.33,318.96,52262.0,318.84,319.53,318.33,318.96,52262.0
2018-09-14 11:30:00,318.85,319.02,318.08,318.14,20268.0,318.85,319.02,318.08,318.14,20268.0
2018-09-14 12:00:00,318.07,318.75,317.07,317.75,22938.0,318.07,318.75,317.07,317.75,22938.0
2018-09-14 12:30:00,317.75,318.81,317.31,318.81,15274.0,317.75,318.81,317.31,318.81,15274.0
2018-09-14 13:00:00,318.81,319.45,318.63,318.94,30250.0,318.81,319.45,318.63,318.94,30250.0
2018-09-14 13:30:00,318.96,319.01,318.08,318.8,11941.0,318.96,319.01,318.08,318.8,11941.0
2018-09-14 14:00:00,318.91,319.23,318.31,318.99,22224.0,318.91,319.23,318.31,318.99,22224.0
2018-09-14 14:30:00,318.85,319.23,318.72,318.96,14742.0,318.85,319.23,318.72,318.96,14742.0
2018-09-14 15:00:00,319.16,319.39,318.41,318.5,26453.0,319.16,319.39,318.41,318.5,26453.0
2018-09-14 15:30:00,318.47,318.81,318.0,318.1,75770.0,318.47,318.81,318.0,318.1,75770.0
2018-09-17 09:30:00,318.99,319.55,316.3,318.72,44972.0,318.99,319.55,316.3,318.72,44972.0
2018-09-17 10:00:00,318.91,321.12,318.49,318.71,74162.0,318.91,321.12,318.49,318.71,74162.0
2018-09-17 10:30:00,318.66,319.13,318.43,318.57,61346.0,318.66,319.13,318.43,318.57,61346.0
2018-09-17 11:00:00,318.53,320.01,318.52,319.04,67869.0,318.53,320.01,318.52,319.04,67869.0
2018-09-17 11:30:00,319.13,320.15,318.79,320.01,51352.0,319.13,320.15,318.79,320.01,51352.0
2018-09-17 12:00:00,320.04,320.69,319.8,320.23,31905.0,320.04,320.69,319.8,320.23,31905.0
2018-09-17 12:30:00,320.13,320.75,319.77,320.14,61483.0,320.13,320.75,319.77,320.14,61483.0
2018-09-17 13:00:00,320.15,321.44,320.15,320.67,64461.0,320.15,321.44,320.15,320.67,64461.0
2018-09-17 13:30:00,320.47,320.65,319.8,320.0,34122.0,320.47,320.65,319.8,320.0,34122.0
2018-09-17 14:00:00,320.02,320.22,319.87,320.07,37374.0,320.02,320.22,319.87,320.07,37374.0
2018-09-17 14:30:00,320.07,320.64,319.71,319.86,99088.0,320.07,320.64,319.71,319.86,99088.0
2018-09-17 15:00:00,319.9,320.12,319.21,319.91,110226.0,319.9,320.12,319.21,319.91,110226.0
2018-09-17 15:30:00,319.91,320.22,318.68,319.45,97953.0,319.91,320.22,318.68,319.45,97953.0
2018-09-18 09:30:00,319.61,322.63,319.17,320.91,68058.0,319.61,322.63,319.17,320.91,68058.0
2018-09-18 10:00:00,320.61,321.98,320.09,321.27,78688.0,320.61,321.98,320.09,321.27,78688.0
2018-09-18 10:30:00,321.14,322.74,320.57,322.64,62349.0,321.14,322.74,320.57,322.64,62349.0
2018-09-18 11:00:00,322.63,325.0,322.0,323.78,194468.0,322.63,325.0,322.0,323.78,194468.0
2018-09-18 11:30:00,323.63,325.28,323.45,324.13,91932.0,323.63,325.28,323.45,324.13,91932.0
2018-09-18 12:00:00,324.18,325.94,323.76,325.7,69561.0,324.18,325.94,323.76,325.7,69561.0
2018-09-18 12:30:00,325.78,326.84,325.55,325.98,43691.0,325.78,326.84,325.55,325.98,43691.0
2018-09-18 13:00:00,325.88,325.95,324.87,325.93,91171.0,325.88,325.95,324.87,325.93,91171.0
2018-09-18 13:30:00,325.94,327.07,325.72,326.86,60551.0,325.94,327.07,325.72,326.86,60551.0
2018-09-18 14:00:00,326.78,327.4,326.28,327.29,51978.0,326.78,327.4,326.28,327.29,51978.0
2018-09-18 14:30:00,327.33,328.68,327.18,328.38,66757.0,327.33,328.68,327.18,328.38,66757.0
2018-09-18 15:00:00,328.32,330.13,328.17,329.88,121495.0,328.32,330.13,328.17,329.88,121495.0
2018-09-18 15:30:00,329.91,330.46,328.37,328.79,229698.0,329.91,330.46,328.37,328.79,229698.0
2018-09-19 09:30:00,328.59,331.97,328.59,330.06,98541.0,328.59,331.97,328.59,330.06,98541.0
2018-09-19 10:00:00,330.06,331.07,329.94,331.07,60675.0,330.06,331.07,329.94,331.07,60675.0
2018-09-19 10:30:00,331.02,331.59,330.27,330.73,55124.0,331.02,331.59,330.27,330.73,55124.0
2018-09-19 11:00:00,330.81,331.0,330.1,330.66,202938.0,330.81,331.0,330.1,330.66,202938.0
2018-09-19 11:30:00,330.64,331.16,330.12,330.71,71783.0,330.64,331.16,330.12,330.71,71783.0
2018-09-19 12:00:00,330.78,331.38,330.47,330.87,54369.0,330.78,331.38,330.47,330.87,54369.0
2018-09-19 12:30:00,330.88,331.4,330.64,330.76,88490.0,330.88,331.4,330.64,330.76,88490.0
2018-09-19 13:00:00,330.75,331.0,330.72,330.79,36774.0,330.75,331.0,330.72,330.79,36774.0
2018-09-19 13:30:00,330.83,331.39,330.76,330.87,109307.0,330.83,331.39,330.76,330.87,109307.0
2018-09-19 14:00:00,330.95,331.01,329.75,330.15,91001.0,330.95,331.01,329.75,330.15,91001.0
2018-09-19 14:30:00,330.24,330.54,329.92,330.08,52462.0,330.24,330.54,329.92,330.08,52462.0
2018-09-19 15:00:00,330.13,330.9,329.28,330.89,85504.0,330.13,330.9,329.28,330.89,85504.0
2018-09-19 15:30:00,330.8,331.37,329.17,329.79,168862.0,330.8,331.37,329.17,329.79,168862.0
2018-09-20 09:30:00,331.85,331.85,329.37,329.8,77941.0,331.85,331.85,329.37,329.8,77941.0
2018-09-20 10:00:00,329.67,331.38,329.48,330.72,47814.0,329.67,331.38,329.48,330.72,47814.0
2018-09-20 10:30:00,330.73,331.76,330.46,330.92,28780.0,330.73,331.76,330.46,330.92,28780.0
2018-09-20 11:00:00,330.94,332.1,330.94,331.96,29498.0,330.94,332.1,330.94,331.96,29498.0
2018-09-20 11:30:00,331.96,332.15,331.05,331.54,23704.0,331.96,332.15,331.05,331.54,23704.0
2018-09-20 12:00:00,331.69,332.52,331.37,332.27,21564.0,331.69,332.52,331.37,332.27,21564.0
2018-09-20 12:30:00,332.17,332.5,331.47,332.43,31734.0,332.17,332.5,331.47,332.43,31734.0
2018-09-20 13:00:00,332.48,332.71,331.96,332.01,36427.0,332.48,332.71,331.96,332.01,36427.0
2018-09-20 13:30:00,332.01,332.6,331.94,332.0,32451.0,332.01,332.6,331.94,332.0,32451.0
2018-09-20 14:00:00,332.0,332.5,331.11,331.96,60575.0,332.0,332.5,331.11,331.96,60575.0
2018-09-20 14:30:00,332.04,332.21,330.44,330.44,49988.0,332.04,332.21,330.44,330.44,49988.0
2018-09-20 15:00:00,330.63,331.12,329.85,330.16,69912.0,330.63,331.12,329.85,330.16,69912.0
2018-09-20 15:30:00,330.13,330.28,329.65,329.99,135931.0,330.13,330.28,329.65,329.99,135931.0
2018-09-21 09:30:00,331.16,334.98,329.49,332.85,393410.0,331.16,334.98,329.49,332.85,393410.0
2018-09-21 10:00:00,332.8,333.09,330.95,331.7,36411.0,332.8,333.09,330.95,331.7,36411.0
2018-09-21 10:30:00,331.73,332.77,331.43,332.08,38258.0,331.73,332.77,331.43,332.08,38258.0
2018-09-21 11:00:00,332.18,332.23,330.69,330.9,48531.0,332.18,332.23,330.69,330.9,48531.0
2018-09-21 11:30:00,330.84,333.62,330.49,333.54,48990.0,330.84,333.62,330.49,333.54,48990.0
2018-09-21 12:00:00,333.66,334.86,333.51,334.6,27624.0,333.66,334.86,333.51,334.6,27624.0
2018-09-21 12:30:00,334.62,334.89,333.28,333.61,50717.0,334.62,334.89,333.28,333.61,50717.0
2018-09-21 13:00:00,333.76,333.9,332.71,332.85,40132.0,333.76,333.9,332.71,332.85,40132.0
2018-09-21 13:30:00,332.86,333.16,332.02,332.31,32057.0,332.86,333.16,332.02,332.31,32057.0
2018-09-21 14:00:00,332.25,333.24,332.25,332.8,34959.0,332.25,333.24,332.25,332.8,34959.0
2018-09-21 14:30:00,332.74,332.94,331.87,332.32,36427.0,332.74,332.94,331.87,332.32,36427.0
2018-09-21 15:00:00,332.26,333.18,332.26,332.79,67527.0,332.26,333.18,332.26,332.79,67527.0
2018-09-21 15:30:00,332.81,333.08,331.9,332.17,227242.0,332.81,333.08,331.9,332.17,227242.0
2018-09-24 09:30:00,330.84,332.43,326.3,327.14,129266.0,330.84,332.43,326.3,327.14,129266.0
2018-09-24 10:00:00,327.14,327.62,326.2,326.57,71860.0,327.14,327.62,326.2,326.57,71860.0
2018-09-24 10:30:00,326.45,327.57,325.88,326.95,67206.0,326.45,327.57,325.88,326.95,67206.0
2018-09-24 11:00:00,326.94,329.3,326.0,328.6,70041.0,326.94,329.3,326.0,328.6,70041.0
2018-09-24 11:30:00,328.6,328.69,327.01,327.59,54971.0,328.6,328.69,327.01,327.59,54971.0
2018-09-24 12:00:00,327.81,327.84,326.91,327.43,19628.0,327.81,327.84,326.91,327.43,19628.0
2018-09-24 12:30:00,327.3,327.96,326.86,327.55,61210.0,327.3,327.96,326.86,327.55,61210.0
2018-09-24 13:00:00,327.42,327.63,326.91,327.0,37374.0,327.42,327.63,326.91,327.0,37374.0
2018-09-24 13:30:00,326.86,328.73,326.84,328.14,46792.0,326.86,328.73,326.84,328.14,46792.0
2018-09-24 14:00:00,328.35,329.34,327.93,328.87,26841.0,328.35,329.34,327.93,328.87,26841.0
2018-09-24 14:30:00,328.95,329.05,327.11,327.11,51369.0,328.95,329.05,327.11,327.11,51369.0
2018-09-24 15:00:00,326.88,327.98,326.87,327.59,41569.0,326.88,327.98,326.87,327.59,41569.0
2018-09-24 15:30:00,327.59,328.01,326.91,327.01,165601.0,327.59,328.01,326.91,327.01,165601.0
2018-09-25 09:30:00,326.38,327.87,323.48,324.21,152043.0,326.38,327.87,323.48,324.21,152043.0
2018-09-25 10:00:00,324.46,325.63,323.93,323.95,85679.0,324.46,325.63,323.93,323.95,85679.0
2018-09-25 10:30:00,323.94,324.64,323.52,323.59,50758.0,323.94,324.64,323.52,323.59,50758.0
2018-09-25 11:00:00,323.45,324.93,323.19,324.5,92189.0,323.45,324.93,323.19,324.5,92189.0
2018-09-25 11:30:00,324.58,325.33,324.49,324.53,36799.0,324.58,325.33,324.49,324.53,36799.0
2018-09-25 12:00:00,324.39,325.48,324.39,324.66,20843.0,324.39,325.48,324.39,324.66,20843.0
2018-09-25 12:30:00,324.79,325.05,324.15,324.31,22272.0,324.79,325.05,324.15,324.31,22272.0
2018-09-25 13:00:00,324.31,324.5,323.85,324.22,59288.0,324.31,324.5,323.85,324.22,59288.0
2018-09-25 13:30:00,324.14,324.75,323.86,324.61,27303.0,324.14,324.75,323.86,324.61,27303.0
2018-09-25 14:00:00,324.6,325.0,324.3,324.38,19498.0,324.6,325.0,324.3,324.38,19498.0
2018-09-25 14:30:00,324.25,324.35,323.27,323.62,89697.0,324.25,324.35,323.27,323.62,89697.0
2018-09-25 15:00:00,323.72,324.25,323.61,324.11,47900.0,323.72,324.25,323.61,324.11,47900.0
2018-09-25 15:30:00,324.07,324.46,323.0,323.19,156386.0,324.07,324.46,323.0,323.19,156386.0
2018-09-26 09:30:00,324.26,326.98,323.94,323.98,48199.0,324.26,326.98,323.94,323.98,48199.0
2018-09-26 10:00:00,324.03,324.64,322.85,323.32,38239.0,324.03,324.64,322.85,323.32,38239.0
2018-09-26 10:30:00,323.15,324.31,322.78,323.98,36588.0,323.15,324.31,322.78,323.98,36588.0
2018-09-26 11:00:00,323.99,324.23,323.53,323.97,31884.0,323.99,324.23,323.53,323.97,31884.0
2018-09-26 11:30:00,324.05,324.16,322.39,322.93,34050.0,324.05,324.16,322.39,322.93,34050.0
2018-09-26 12:00:00,322.98,323.72,322.98,323.33,17479.0,322.98,323.72,322.98,323.33,17479.0
2018-09-26 12:30:00,323.53,324.05,323.5,323.93,15794.0,323.53,324.05,323.5,323.93,15794.0
2018-09-26 13:00:00,323.96,324.28,323.24,323.9,19782.0,323.96,324.28,323.24,323.9,19782.0
2018-09-26 13:30:00,323.89,324.0,323.4,323.48,26003.0,323.89,324.0,323.4,323.48,26003.0
2018-09-26 14:00:00,323.5,325.47,323.21,325.23,28004.0,323.5,325.47,323.21,325.23,28004.0
2018-09-26 14:30:00,325.01,325.38,324.42,324.69,48638.0,325.01,325.38,324.42,324.69,48638.0
2018-09-26 15:00:00,324.58,324.58,322.82,322.98,34637.0,324.58,324.58,322.82,322.98,34637.0
2018-09-26 15:30:00,322.89,323.36,320.85,321.69,142949.0,322.89,323.36,320.85,321.69,142949.0
2018-09-27 09:30:00,321.7,324.86,320.38,324.81,28734.0,321.7,324.86,320.38,324.81,28734.0
2018-09-27 10:00:00,324.69,326.64,324.69,326.06,68587.0,324.69,326.64,324.69,326.06,68587.0
2018-09-27 10:30:00,326.1,328.79,326.1,328.09,99845.0,326.1,328.79,326.1,328.09,99845.0
2018-09-27 11:00:00,328.11,328.62,325.67,325.7,46842.0,328.11,328.62,325.67,325.7,46842.0
2018-09-27 11:30:00,326.0,326.31,325.58,325.81,17897.0,326.0,326.31,325.58,325.81,17897.0
2018-09-27 12:00:00,325.97,326.2,325.5,325.51,32261.0,325.97,326.2,325.5,325.51,32261.0
2018-09-27 12:30:00,325.41,325.47,324.92,325.34,15775.0,325.41,325.47,324.92,325.34,15775.0
2018-09-27 13:00:00,325.34,326.23,325.16,325.99,16987.0,325.34,326.23,325.16,325.99,16987.0
2018-09-27 13:30:00,326.0,326.08,324.64,324.73,11663.0,326.0,326.08,324.64,324.73,11663.0
2018-09-27 14:00:00,324.71,325.19,324.7,325.03,12788.0,324.71,325.19,324.7,325.03,12788.0
2018-09-27 14:30:00,325.0,325.44,324.68,325.0,13019.0,325.0,325.44,324.68,325.0,13019.0
2018-09-27 15:00:00,324.98,325.63,324.89,325.11,14388.0,324.98,325.63,324.89,325.11,14388.0
2018-09-27 15:30:00,325.01,325.55,324.76,325.07,111582.0,325.01,325.55,324.76,325.07,111582.0
2018-09-28 09:30:00,324.09,325.24,321.39,323.99,41301.0,324.09,325.24,321.39,323.99,41301.0
2018-09-28 10:00:00,323.85,324.54,323.11,324.5,25355.0,323.85,324.54,323.11,324.5,25355.0
2018-09-28 10:30:00,324.41,325.18,323.86,324.09,50528.0,324.41,325.18,323.86,324.09,50528.0
2018-09-28 11:00:00,323.96,324.22,323.22,324.22,23950.0,323.96,324.22,323.22,324.22,23950.0
2018-09-28 11:30:00,324.12,325.36,324.0,324.76,29753.0,324.12,325.36,324.0,324.76,29753.0
2018-09-28 12:00:00,324.75,325.61,324.68,325.38,28893.0,324.75,325.61,324.68,325.38,28893.0
2018-09-28 12:30:00,325.29,327.06,325.24,326.13,49647.0,325.29,327.06,325.24,326.13,49647.0
2018-09-28 13:00:00,326.04,327.26,325.0,325.48,28410.0,326.04,327.26,325.0,325.48,28410.0
2018-09-28 13:30:00,325.47,326.45,325.47,326.16,14225.0,325.47,326.45,325.47,326.16,14225.0
2018-09-28 14:00:00,326.05,326.05,324.94,325.9,20015.0,326.05,326.05,324.94,325.9,20015.0
2018-09-28 14:30:00,326.0,326.16,325.36,325.61,24995.0,326.0,326.16,325.36,325.61,24995.0
2018-09-28 15:00:00,325.55,326.73,325.48,325.75,53867.0,325.55,326.73,325.48,325.75,53867.0
2018-09-28 15:30:00,325.79,326.2,325.08,325.91,118958.0,325.79,326.2,325.08,325.91,118958.0
2018-10-01 09:30:00,327.66,327.99,323.99,326.23,35759.0,327.66,327.99,323.99,326.23,35759.0
2018-10-01 10:00:00,326.02,326.51,324.27,324.61,34969.0,326.02,326.51,324.27,324.61,34969.0
2018-10-01 10:30:00,324.26,324.67,322.73,323.08,28440.0,324.26,324.67,322.73,323.08,28440.0
2018-10-01 11:00:00,323.06,323.77,322.4,322.49,37391.0,323.06,323.77,322.4,322.49,37391.0
2018-10-01 11:30:00,322.49,323.1,322.43,322.58,60167.0,322.49,323.1,322.43,322.58,60167.0
2018-10-01 12:00:00,322.56,322.66,321.69,322.57,34610.0,322.56,322.66,321.69,322.57,34610.0
2018-10-01 12:30:00,322.53,322.73,320.17,320.33,28008.0,322.53,322.73,320.17,320.33,28008.0
2018-10-01 13:00:00,320.35,321.26,319.76,321.0,61041.0,320.35,321.26,319.76,321.0,61041.0
2018-10-01 13:30:00,321.02,321.16,320.38,320.54,33432.0,321.02,321.16,320.38,320.54,33432.0
2018-10-01 14:00:00,320.46,320.63,319.93,320.49,79454.0,320.46,320.63,319.93,320.49,79454.0
2018-10-01 14:30:00,320.48,320.77,319.77,320.0,67611.0,320.48,320.77,319.77,320.0,67611.0
2018-10-01 15:00:00,320.01,320.15,319.74,320.08,65780.0,320.01,320.15,319.74,320.08,65780.0
2018-10-01 15:30:00,320.03,321.63,319.45,321.59,297313.0,320.03,321.63,319.45,321.59,297313.0
2018-10-02 09:30:00,321.0,324.76,319.59,323.19,71681.0,321.0,324.76,319.59,323.19,71681.0
2018-10-02 10:00:00,323.62,323.62,321.92,322.56,46340.0,323.62,323.62,321.92,322.56,46340.0
2018-10-02 10:30:00,322.58,323.73,322.13,323.47,74864.0,322.58,323.73,322.13,323.47,74864.0
2018-10-02 11:00:00,323.59,324.82,323.46,323.95,61506.0,323.59,324.82,323.46,323.95,61506.0
2018-10-02 11:30:00,324.1,325.44,323.88,325.17,57252.0,324.1,325.44,323.88,325.17,57252.0
2018-10-02 12:00:00,325.35,326.63,325.04,325.91,61263.0,325.35,326.63,325.04,325.91,61263.0
2018-10-02 12:30:00,325.91,326.26,324.2,324.53,56562.0,325.91,326.26,324.2,324.53,56562.0
2018-10-02 13:00:00,324.46,325.68,324.45,325.55,30347.0,324.46,325.68,324.45,325.55,30347.0
2018-10-02 13:30:00,325.68,325.81,324.8,325.54,26843.0,325.68,325.81,324.8,325.54,26843.0
2018-10-02 14:00:00,325.66,326.54,324.95,326.0,57642.0,325.66,326.54,324.95,326.0,57642.0
2018-10-02 14:30:00,326.0,326.14,324.97,325.51,37040.0,326.0,326.14,324.97,325.51,37040.0
2018-10-02 15:00:00,325.55,325.74,324.93,325.38,48721.0,325.55,325.74,324.93,325.38,48721.0
2018-10-02 15:30:00,325.48,326.96,325.46,326.88,165007.0,325.48,326.96,325.46,326.88,165007.0
2018-10-03 09:30:00,328.53,328.53,325.06,328.09,29293.0,328.53,328.53,325.06,328.09,29293.0
2018-10-03 10:00:00,327.82,329.14,327.13,327.2,40470.0,327.82,329.14,327.13,327.2,40470.0
2018-10-03 10:30:00,327.53,327.97,326.02,326.07,24091.0,327.53,327.97,326.02,326.07,24091.0
2018-10-03 11:00:00,326.07,326.64,325.48,326.53,31473.0,326.07,326.64,325.48,326.53,31473.0
2018-10-03 11:30:00,326.63,326.78,325.69,326.1,26418.0,326.63,326.78,325.69,326.1,26418.0
2018-10-03 12:00:00,326.19,327.03,325.46,326.46,30824.0,326.19,327.03,325.46,326.46,30824.0
2018-10-03 12:30:00,326.53,326.59,325.75,325.96,18352.0,326.53,326.59,325.75,325.96,18352.0
2018-10-03 13:00:00,326.03,326.18,324.3,325.02,46742.0,326.03,326.18,324.3,325.02,46742.0
2018-10-03 13:30:00,324.99,325.04,323.06,324.25,58132.0,324.99,325.04,323.06,324.25,58132.0
2018-10-03 14:00:00,324.46,325.55,324.46,325.43,28168.0,324.46,325.55,324.46,325.43,28168.0
2018-10-03 14:30:00,325.45,325.51,323.81,325.06,46307.0,325.45,325.51,323.81,325.06,46307.0
2018-10-03 15:00:00,325.02,325.15,323.75,324.15,39275.0,325.02,325.15,323.75,324.15,39275.0
2018-10-03 15:30:00,324.07,325.48,323.83,325.3,166674.0,324.07,325.48,323.83,325.3,166674.0
2018-10-04 09:30:00,324.09,326.32,321.11,325.94,112631.0,324.09,326.32,321.11,325.94,112631.0
2018-10-04 10:00:00,325.95,326.14,322.1,322.74,97234.0,325.95,326.14,322.1,322.74,97234.0
2018-10-04 10:30:00,322.42,323.94,322.32,323.76,92696.0,322.42,323.94,322.32,323.76,92696.0
2018-10-04 11:00:00,323.7,324.95,323.18,323.77,32865.0,323.7,324.95,323.18,323.77,32865.0
2018-10-04 11:30:00,323.55,324.14,322.61,322.61,152309.0,323.55,324.14,322.61,322.61,152309.0
2018-10-04 12:00:00,322.55,323.79,322.05,322.76,66867.0,322.55,323.79,322.05,322.76,66867.0
2018-10-04 12:30:00,322.79,323.73,322.63,323.42,38255.0,322.79,323.73,322.63,323.42,38255.0
2018-10-04 13:00:00,323.44,323.95,323.1,323.76,33590.0,323.44,323.95,323.1,323.76,33590.0
2018-10-04 13:30:00,323.72,324.0,323.09,323.76,37842.0,323.72,324.0,323.09,323.76,37842.0
2018-10-04 14:00:00,323.75,324.2,323.18,324.02,39644.0,323.75,324.2,323.18,324.02,39644.0
2018-10-04 14:30:00,324.0,325.05,323.75,324.59,25239.0,324.0,325.05,323.75,324.59,25239.0
2018-10-04 15:00:00,324.59,324.85,323.7,323.77,45127.0,324.59,324.85,323.7,323.77,45127.0
2018-10-04 15:30:00,323.77,325.17,323.4,324.66,111160.0,323.77,325.17,323.4,324.66,111160.0
2018-10-05 09:30:00,325.94,326.16,323.25,324.02,42596.0,325.94,326.16,323.25,324.02,42596.0
2018-10-05 10:00:00,324.05,324.16,322.98,323.35,22718.0,324.05,324.16,322.98,323.35,22718.0
2018-10-05 10:30:00,323.46,323.8,321.55,321.72,66567.0,323.46,323.8,321.55,321.72,66567.0
2018-10-05 11:00:00,321.65,321.65,318.59,318.86,59030.0,321.65,321.65,318.59,318.86,59030.0
2018-10-05 11:30:00,319.44,319.44,317.14,317.28,48324.0,319.44,319.44,317.14,317.28,48324.0
2018-10-05 12:00:00,317.42,318.57,316.68,317.35,40302.0,317.42,318.57,316.68,317.35,40302.0
2018-10-05 12:30:00,317.25,317.34,313.87,314.15,37870.0,317.25,317.34,313.87,314.15,37870.0
2018-10-05 13:00:00,314.09,314.54,313.31,314.45,51720.0,314.09,314.54,313.31,314.45,51720.0
2018-10-05 13:30:00,314.57,316.25,314.57,315.95,40124.0,314.57,316.25,314.57,315.95,40124.0
2018-10-05 14:00:00,315.96,317.2,315.63,317.18,39738.0,315.96,317.2,315.63,317.18,39738.0
2018-10-05 14:30:00,317.2,318.13,316.58,316.92,40513.0,317.2,318.13,316.58,316.92,40513.0
2018-10-05 15:00:00,317.17,317.88,316.16,316.44,38959.0,317.17,317.88,316.16,316.44,38959.0
2018-10-05 15:30:00,316.4,317.23,315.66,315.94,129540.0,316.4,317.23,315.66,315.94,129540.0
2018-10-08 09:30:00,314.78,320.15,314.61,318.76,72000.0,314.78,320.15,314.61,318.76,72000.0
2018-10-08 10:00:00,318.3,319.86,317.96,318.7,41752.0,318.3,319.86,317.96,318.7,41752.0
2018-10-08 10:30:00,318.56,319.37,318.33,318.84,24140.0,318.56,319.37,318.33,318.84,24140.0
2018-10-08 11:00:00,318.86,319.95,318.4,319.31,25649.0,318.86,319.95,318.4,319.31,25649.0
2018-10-08 11:30:00,319.28,319.83,317.43,317.94,23526.0,319.28,319.83,317.43,317.94,23526.0
2018-10-08 12:00:00,317.97,318.86,317.44,318.75,24139.0,317.97,318.86,317.44,318.75,24139.0
2018-10-08 12:30:00,318.7,318.75,317.91,318.33,37941.0,318.7,318.75,317.91,318.33,37941.0
2018-10-08 13:00:00,318.25,319.57,317.48,318.19,71190.0,318.25,319.57,317.48,318.19,71190.0
2018-10-08 13:30:00,318.04,319.24,317.88,318.9,47049.0,318.04,319.24,317.88,318.9,47049.0
2018-10-08 14:00:00,318.81,319.75,318.6,319.34,45921.0,318.81,319.75,318.6,319.34,45921.0
2018-10-08 14:30:00,319.42,320.17,319.04,320.14,28703.0,319.42,320.17,319.04,320.14,28703.0
2018-10-08 15:00:00,320.02,321.12,319.9,319.99,82003.0,320.02,321.12,319.9,319.99,82003.0
2018-10-08 15:30:00,320.05,321.19,319.88,320.23,144537.0,320.05,321.19,319.88,320.23,144537.0
2018-10-09 09:30:00,320.7,323.43,317.1,323.43,38728.0,320.7,323.43,317.1,323.43,38728.0
2018-10-09 10:00:00,323.44,324.91,321.76,322.94,91490.0,323.44,324.91,321.76,322.94,91490.0
2018-10-09 10:30:00,323.14,325.89,323.14,324.56,52057.0,323.14,325.89,323.14,324.56,52057.0
2018-10-09 11:00:00,324.09,324.49,323.66,323.83,28630.0,324.09,324.49,323.66,323.83,28630.0
2018-10-09 11:30:00,324.18,325.31,324.1,324.5,25412.0,324.18,325.31,324.1,324.5,25412.0
2018-10-09 12:00:00,324.34,325.4,324.21,324.5,23010.0,324.34,325.4,324.21,324.5,23010.0
2018-10-09 12:30:00,324.5,325.11,323.54,323.54,15406.0,324.5,325.11,323.54,323.54,15406.0
2018-10-09 13:00:00,323.54,323.82,322.7,323.23,14212.0,323.54,323.82,322.7,323.23,14212.0
2018-10-09 13:30:00,323.03,324.28,322.78,324.04,15804.0,323.03,324.28,322.78,324.04,15804.0
2018-10-09 14:00:00,323.99,324.36,323.41,323.59,19599.0,323.99,324.36,323.41,323.59,19599.0
2018-10-09 14:30:00,323.49,324.67,323.24,324.47,26798.0,323.49,324.67,323.24,324.47,26798.0
2018-10-09 15:00:00,324.4,324.66,323.35,323.89,54066.0,324.4,324.66,323.35,323.89,54066.0
2018-10-09 15:30:00,323.68,323.98,322.35,322.62,97475.0,323.68,323.98,322.35,322.62,97475.0
2018-10-10 09:30:00,322.55,324.38,320.05,322.91,60720.0,322.55,324.38,320.05,322.91,60720.0
2018-10-10 10:00:00,322.91,323.12,319.39,320.35,80479.0,322.91,323.12,319.39,320.35,80479.0
2018-10-10 10:30:00,320.35,321.22,319.94,320.57,41097.0,320.35,321.22,319.94,320.57,41097.0
2018-10-10 11:00:00,320.44,320.68,318.0,319.11,66484.0,320.44,320.68,318.0,319.11,66484.0
2018-10-10 11:30:00,319.09,320.27,318.38,319.97,30273.0,319.09,320.27,318.38,319.97,30273.0
2018-10-10 12:00:00,319.91,320.21,318.24,318.27,23773.0,319.91,320.21,318.24,318.27,23773.0
2018-10-10 12:30:00,318.13,318.43,316.07,317.66,32614.0,318.13,318.43,316.07,317.66,32614.0
2018-10-10 13:00:00,317.78,319.13,316.38,318.11,48367.0,317.78,319.13,316.38,318.11,48367.0
2018-10-10 13:30:00,318.15,318.24,316.68,317.08,23419.0,318.15,318.24,316.68,317.08,23419.0
2018-10-10 14:00:00,316.93,317.0,315.49,316.67,25652.0,316.93,317.0,315.49,316.67,25652.0
2018-10-10 14:30:00,316.68,317.07,314.4,315.55,31027.0,316.68,317.07,314.4,315.55,31027.0
2018-10-10 15:00:00,315.21,315.32,313.43,313.9,76277.0,315.21,315.32,313.43,313.9,76277.0
2018-10-10 15:30:00,313.8,313.93,309.32,310.2,206445.0,313.8,313.93,309.32,310.2,206445.0
2018-10-11 09:30:00,310.24,311.89,307.0,308.49,92455.0,310.24,311.89,307.0,308.49,92455.0
2018-10-11 10:00:00,308.99,309.48,305.02,305.41,85130.0,308.99,309.48,305.02,305.41,85130.0
2018-10-11 10:30:00,305.9,306.26,303.23,304.41,100163.0,305.9,306.26,303.23,304.41,100163.0
2018-10-11 11:00:00,304.41,304.56,301.26,302.75,146241.0,304.41,304.56,301.26,302.75,146241.0
2018-10-11 11:30:00,302.51,303.68,302.26,303.06,173525.0,302.51,303.68,302.26,303.06,173525.0
2018-10-11 12:00:00,303.07,306.56,302.87,305.43,46061.0,303.07,306.56,302.87,305.43,46061.0
2018-10-11 12:30:00,305.36,307.44,304.57,306.23,46286.0,305.36,307.44,304.57,306.23,46286.0
2018-10-11 13:00:00,306.21,307.58,305.3,306.25,40810.0,306.21,307.58,305.3,306.25,40810.0
2018-10-11 13:30:00,306.53,306.71,304.57,305.8,21723.0,306.53,306.71,304.57,305.8,21723.0
2018-10-11 14:00:00,305.73,305.8,302.5,303.2,52739.0,305.73,305.8,302.5,303.2,52739.0
2018-10-11 14:30:00,303.19,303.66,298.66,301.86,70593.0,303.19,303.66,298.66,301.86,70593.0
2018-10-11 15:00:00,301.73,306.26,301.07,304.93,65776.0,301.73,306.26,301.07,304.93,65776.0
2018-10-11 15:30:00,304.92,305.56,301.92,301.92,216205.0,304.92,305.56,301.92,301.92,216205.0
2018-10-12 09:30:00,305.34,307.13,303.45,306.44,77287.0,305.34,307.13,303.45,306.44,77287.0
2018-10-12 10:00:00,306.29,308.84,304.99,306.66,62349.0,306.29,308.84,304.99,306.66,62349.0
2018-10-12 10:30:00,306.66,309.52,306.13,308.91,68532.0,306.66,309.52,306.13,308.91,68532.0
2018-10-12 11:00:00,308.85,310.38,307.97,308.04,40480.0,308.85,310.38,307.97,308.04,40480.0
2018-10-12 11:30:00,308.0,308.91,306.04,307.59,88008.0,308.0,308.91,306.04,307.59,88008.0
2018-10-12 12:00:00,307.3,308.32,305.86,306.34,76479.0,307.3,308.32,305.86,306.34,76479.0
2018-10-12 12:30:00,306.6,306.78,303.4,305.81,82299.0,306.6,306.78,303.4,305.81,82299.0
2018-10-12 13:00:00,305.88,308.08,305.7,306.47,49881.0,305.88,308.08,305.7,306.47,49881.0
2018-10-12 13:30:00,307.02,308.81,305.8,307.0,26718.0,307.02,308.81,305.8,307.0,26718.0
2018-10-12 14:00:00,306.64,307.72,305.6,307.72,59784.0,306.64,307.72,305.6,307.72,59784.0
2018-10-12 14:30:00,307.63,308.12,306.12,307.74,18664.0,307.63,308.12,306.12,307.74,18664.0
2018-10-12 15:00:00,307.97,308.77,307.17,308.56,39662.0,307.97,308.77,307.17,308.56,39662.0
2018-10-12 15:30:00,308.39,309.86,307.84,308.72,124508.0,308.39,309.86,307.84,308.72,124508.0
2018-10-15 09:30:00,309.68,315.38,308.59,314.07,56498.0,309.68,315.38,308.59,314.07,56498.0
2018-10-15 10:00:00,314.27,314.89,312.03,313.16,59037.0,314.27,314.89,312.03,313.16,59037.0
2018-10-15 10:30:00,313.02,316.34,312.81,316.06,50478.0,313.02,316.34,312.81,316.06,50478.0
2018-10-15 11:00:00,316.33,316.92,315.09,316.92,31166.0,316.33,316.92,315.09,316.92,31166.0
2018-10-15 11:30:00,316.69,317.18,314.03,314.06,53098.0,316.69,317.18,314.03,314.06,53098.0
2018-10-15 12:00:00,314.1,316.65,314.07,316.03,37557.0,314.1,316.65,314.07,316.03,37557.0
2018-10-15 12:30:00,316.1,317.51,315.79,316.39,56012.0,316.1,317.51,315.79,316.39,56012.0
2018-10-15 13:00:00,316.39,317.0,315.96,316.31,30777.0,316.39,317.0,315.96,316.31,30777.0
2018-10-15 13:30:00,316.16,317.5,316.15,316.96,34971.0,316.16,317.5,316.15,316.96,34971.0
2018-10-15 14:00:00,316.96,317.1,315.72,315.87,56718.0,316.96,317.1,315.72,315.87,56718.0
2018-10-15 14:30:00,315.76,316.94,315.58,316.39,50907.0,315.76,316.94,315.58,316.39,50907.0
2018-10-15 15:00:00,316.49,316.86,315.33,315.36,69315.0,316.49,316.86,315.33,315.36,69315.0
2018-10-15 15:30:00,315.34,315.47,313.71,313.79,114345.0,315.34,315.47,313.71,313.79,114345.0
2018-10-16 09:30:00,316.07,320.73,314.27,320.42,39386.0,316.07,320.73,314.27,320.42,39386.0
2018-10-16 10:00:00,320.43,322.84,319.99,319.99,75135.0,320.43,322.84,319.99,319.99,75135.0
2018-10-16 10:30:00,319.87,321.76,319.38,321.13,54565.0,319.87,321.76,319.38,321.13,54565.0
2018-10-16 11:00:00,320.88,320.97,320.07,320.63,54181.0,320.88,320.97,320.07,320.63,54181.0
2018-10-16 11:30:00,320.49,321.08,320.13,321.02,55547.0,320.49,321.08,320.13,321.02,55547.0
2018-10-16 12:00:00,321.13,321.38,320.35,320.72,52093.0,321.13,321.38,320.35,320.72,52093.0
2018-10-16 12:30:00,320.67,321.0,319.9,320.21,43240.0,320.67,321.0,319.9,320.21,43240.0
2018-10-16 13:00:00,320.29,321.48,319.81,321.4,30532.0,320.29,321.48,319.81,321.4,30532.0
2018-10-16 13:30:00,321.59,321.9,320.76,321.23,59081.0,321.59,321.9,320.76,321.23,59081.0
2018-10-16 14:00:00,321.59,322.16,321.29,322.0,48514.0,321.59,322.16,321.29,322.0,48514.0
2018-10-16 14:30:00,322.01,322.11,320.48,320.67,34859.0,322.01,322.11,320.48,320.67,34859.0
2018-10-16 15:00:00,320.67,321.11,320.04,320.37,80481.0,320.67,321.11,320.04,320.37,80481.0
2018-10-16 15:30:00,320.37,321.76,320.26,320.86,181921.0,320.37,321.76,320.26,320.86,181921.0
2018-10-17 09:30:00,320.96,321.5,315.68,317.84,69637.0,320.96,321.5,315.68,317.84,69637.0
2018-10-17 10:00:00,317.8,318.89,316.55,318.62,41600.0,317.8,318.89,316.55,318.62,41600.0
2018-10-17 10:30:00,318.97,319.15,315.0,315.46,44552.0,318.97,319.15,315.0,315.46,44552.0
2018-10-17 11:00:00,315.47,317.74,315.08,317.61,39930.0,315.47,317.74,315.08,317.61,39930.0
2018-10-17 11:30:00,317.79,320.87,317.45,320.87,27765.0,317.79,320.87,317.45,320.87,27765.0
2018-10-17 12:00:00,320.9,321.51,319.71,320.55,30868.0,320.9,321.51,319.71,320.55,30868.0
2018-10-17 12:30:00,320.38,320.69,319.53,320.19,20265.0,320.38,320.69,319.53,320.19,20265.0
2018-10-17 13:00:00,320.24,320.58,319.85,320.06,55280.0,320.24,320.58,319.85,320.06,55280.0
2018-10-17 13:30:00,320.1,321.3,319.75,321.3,23422.0,320.1,321.3,319.75,321.3,23422.0
2018-10-17 14:00:00,321.06,321.48,318.58,319.73,35878.0,321.06,321.48,318.58,319.73,35878.0
2018-10-17 14:30:00,319.5,320.4,319.41,320.08,30308.0,319.5,320.4,319.41,320.08,30308.0
2018-10-17 15:00:00,319.95,320.52,319.22,320.51,30464.0,319.95,320.52,319.22,320.51,30464.0
2018-10-17 15:30:00,320.5,320.51,319.1,319.73,63885.0,320.5,320.51,319.1,319.73,63885.0
2018-10-18 09:30:00,320.1,320.47,314.04,315.26,59681.0,320.1,320.47,314.04,315.26,59681.0
2018-10-18 10:00:00,315.51,319.37,314.91,318.91,54616.0,315.51,319.37,314.91,318.91,54616.0
2018-10-18 10:30:00,318.94,320.25,318.62,319.52,40631.0,318.94,320.25,318.62,319.52,40631.0
2018-10-18 11:00:00,319.66,319.67,316.66,317.21,35828.0,319.66,319.67,316.66,317.21,35828.0
2018-10-18 11:30:00,317.1,317.57,314.32,315.63,53931.0,317.1,317.57,314.32,315.63,53931.0
2018-10-18 12:00:00,315.56,317.82,315.51,317.81,35693.0,315.56,317.82,315.51,317.81,35693.0
2018-10-18 12:30:00,317.64,318.9,317.23,318.7,25699.0,317.64,318.9,317.23,318.7,25699.0
2018-10-18 13:00:00,318.35,318.37,315.77,315.97,24422.0,318.35,318.37,315.77,315.97,24422.0
2018-10-18 13:30:00,316.02,316.97,315.3,316.97,28142.0,316.02,316.97,315.3,316.97,28142.0
2018-10-18 14:00:00,317.12,318.48,316.94,318.09,38246.0,317.12,318.48,316.94,318.09,38246.0
2018-10-18 14:30:00,317.84,319.92,317.83,318.08,34254.0,317.84,319.92,317.83,318.08,34254.0
2018-10-18 15:00:00,318.03,318.81,317.29,318.15,55804.0,318.03,318.81,317.29,318.15,55804.0
2018-10-18 15:30:00,318.01,318.48,317.38,318.04,94438.0,318.01,318.48,317.38,318.04,94438.0
2018-10-19 09:30:00,319.1,322.01,316.47,321.53,121564.0,319.1,322.01,316.47,321.53,121564.0
2018-10-19 10:00:00,321.63,322.5,320.7,321.48,44557.0,321.63,322.5,320.7,321.48,44557.0
2018-10-19 10:30:00,321.71,322.35,321.48,322.11,49025.0,321.71,322.35,321.48,322.11,49025.0
2018-10-19 11:00:00,322.12,324.25,321.95,323.23,37870.0,322.12,324.25,321.95,323.23,37870.0
2018-10-19 11:30:00,323.23,323.95,322.09,323.9,40773.0,323.23,323.95,322.09,323.9,40773.0
2018-10-19 12:00:00,323.73,324.56,321.13,321.29,45448.0,323.73,324.56,321.13,321.29,45448.0
2018-10-19 12:30:00,321.11,321.43,319.84,321.19,30328.0,321.11,321.43,319.84,321.19,30328.0
2018-10-19 13:00:00,321.11,321.11,319.19,321.02,35572.0,321.11,321.11,319.19,321.02,35572.0
2018-10-19 13:30:00,321.28,322.38,321.28,321.82,25616.0,321.28,322.38,321.28,321.82,25616.0
2018-10-19 14:00:00,321.76,321.92,318.23,321.61,46957.0,321.76,321.92,318.23,321.61,46957.0
2018-10-19 14:30:00,321.75,322.93,321.3,321.52,22413.0,321.75,322.93,321.3,321.52,22413.0
2018-10-19 15:00:00,321.5,321.99,320.47,321.38,30369.0,321.5,321.99,320.47,321.38,30369.0
2018-10-19 15:30:00,321.44,322.89,320.96,321.33,83484.0,321.44,322.89,320.96,321.33,83484.0
2018-10-22 09:30:00,322.77,325.0,320.64,320.87,31063.0,322.77,325.0,320.64,320.87,31063.0
2018-10-22 10:00:00,320.87,321.08,319.52,319.99,64963.0,320.87,321.08,319.52,319.99,64963.0
2018-10-22 10:30:00,319.55,323.21,319.4,322.97,44815.0,319.55,323.21,319.4,322.97,44815.0
2018-10-22 11:00:00,322.68,324.11,321.9,322.65,39585.0,322.68,324.11,321.9,322.65,39585.0
2018-10-22 11:30:00,322.51,323.05,320.36,320.36,44045.0,322.51,323.05,320.36,320.36,44045.0
2018-10-22 12:00:00,320.6,321.3,319.75,320.18,21227.0,320.6,321.3,319.75,320.18,21227.0
2018-10-22 12:30:00,320.04,320.85,319.55,320.59,22762.0,320.04,320.85,319.55,320.59,22762.0
2018-10-22 13:00:00,320.59,321.03,319.84,320.53,21159.0,320.59,321.03,319.84,320.53,21159.0
2018-10-22 13:30:00,320.05,321.13,318.46,318.76,18159.0,320.05,321.13,318.46,318.76,18159.0
2018-10-22 14:00:00,318.76,319.48,318.26,318.8,31144.0,318.76,319.48,318.26,318.8,31144.0
2018-10-22 14:30:00,318.65,320.01,318.37,320.01,30956.0,318.65,320.01,318.37,320.01,30956.0
2018-10-22 15:00:00,319.99,320.39,319.5,320.25,36183.0,319.99,320.39,319.5,320.25,36183.0
2018-10-22 15:30:00,320.25,320.98,319.56,319.59,125230.0,320.25,320.98,319.56,319.59,125230.0
2018-10-23 09:30:00,315.67,317.16,313.58,315.76,118940.0,315.67,317.16,313.58,315.76,118940.0
2018-10-23 10:00:00,315.28,315.91,311.99,315.68,83694.0,315.28,315.91,311.99,315.68,83694.0
2018-10-23 10:30:00,315.96,316.86,314.43,316.27,66389.0,315.96,316.86,314.43,316.27,66389.0
2018-10-23 11:00:00,316.21,317.86,315.0,317.45,54404.0,316.21,317.86,315.0,317.45,54404.0
2018-10-23 11:30:00,316.95,317.39,313.78,314.12,29987.0,316.95,317.39,313.78,314.12,29987.0
2018-10-23 12:00:00,313.9,315.8,313.49,315.08,23214.0,313.9,315.8,313.49,315.08,23214.0
2018-10-23 12:30:00,315.34,316.46,315.24,315.97,20280.0,315.34,316.46,315.24,315.97,20280.0
2018-10-23 13:00:00,315.89,318.41,315.89,317.3,33310.0,315.89,318.41,315.89,317.3,33310.0
2018-10-23 13:30:00,317.41,317.79,315.64,315.98,29117.0,317.41,317.79,315.64,315.98,29117.0
2018-10-23 14:00:00,316.17,318.99,316.04,318.18,30065.0,316.17,318.99,316.04,318.18,30065.0
2018-10-23 14:30:00,318.5,319.06,317.35,318.75,53813.0,318.5,319.06,317.35,318.75,53813.0
2018-10-23 15:00:00,318.89,319.8,318.08,319.37,35046.0,318.89,319.8,318.08,319.37,35046.0
2018-10-23 15:30:00,319.35,319.35,317.17,317.91,84443.0,319.35,319.35,317.17,317.91,84443.0
2018-10-24 09:30:00,318.12,321.69,316.4,316.48,78979.0,318.12,321.69,316.4,316.48,78979.0
2018-10-24 10:00:00,316.45,318.55,315.41,315.41,39798.0,316.45,318.55,315.41,315.41,39798.0
2018-10-24 10:30:00,315.61,316.32,312.19,312.2,58816.0,315.61,316.32,312.19,312.2,58816.0
2018-10-24 11:00:00,312.01,312.82,309.37,309.53,68319.0,312.01,312.82,309.37,309.53,68319.0
2018-10-24 11:30:00,309.57,313.94,309.18,313.67,40986.0,309.57,313.94,309.18,313.67,40986.0
2018-10-24 12:00:00,313.66,313.89,312.29,313.57,29200.0,313.66,313.89,312.29,313.57,29200.0
2018-10-24 12:30:00,313.57,313.57,310.19,311.35,25197.0,313.57,313.57,310.19,311.35,25197.0
2018-10-24 13:00:00,311.34,311.34,308.22,309.48,42336.0,311.34,311.34,308.22,309.48,42336.0
2018-10-24 13:30:00,309.68,311.39,308.18,309.76,64281.0,309.68,311.39,308.18,309.76,64281.0
2018-10-24 14:00:00,309.52,309.67,308.09,308.87,53364.0,309.52,309.67,308.09,308.87,53364.0
2018-10-24 14:30:00,308.87,310.5,308.21,308.44,47473.0,308.87,310.5,308.21,308.44,47473.0
2018-10-24 15:00:00,308.22,308.83,306.83,306.83,90966.0,308.22,308.83,306.83,306.83,90966.0
2018-10-24 15:30:00,306.76,308.48,305.18,305.93,200185.0,306.76,308.48,305.18,305.93,200185.0
2018-10-25 09:30:00,312.23,317.44,305.43,314.29,228997.0,312.23,317.44,305.43,314.29,228997.0
2018-10-25 10:00:00,314.43,315.8,311.95,313.56,105023.0,314.43,315.8,311.95,313.56,105023.0
2018-10-25 10:30:00,313.74,314.07,311.66,313.76,41794.0,313.74,314.07,311.66,313.76,41794.0
2018-10-25 11:00:00,313.75,315.41,313.25,314.98,213036.0,313.75,315.41,313.25,314.98,213036.0
2018-10-25 11:30:00,315.09,315.36,314.0,314.55,67774.0,315.09,315.36,314.0,314.55,67774.0
2018-10-25 12:00:00,314.49,314.63,312.05,312.63,71993.0,314.49,314.63,312.05,312.63,71993.0
2018-10-25 12:30:00,312.79,313.82,312.66,313.68,37675.0,312.79,313.82,312.66,313.68,37675.0
2018-10-25 13:00:00,313.76,313.89,311.57,313.54,41995.0,313.76,313.89,311.57,313.54,41995.0
2018-10-25 13:30:00,313.57,314.28,313.19,313.19,41075.0,313.57,314.28,313.19,313.19,41075.0
2018-10-25 14:00:00,313.38,315.97,313.25,315.16,49431.0,313.38,315.97,313.25,315.16,49431.0
2018-10-25 14:30:00,315.21,317.44,315.0,316.5,53600.0,315.21,317.44,315.0,316.5,53600.0
2018-10-25 15:00:00,316.5,318.25,316.33,318.0,122642.0,316.5,318.25,316.33,318.0,122642.0
2018-10-25 15:30:00,317.87,318.0,314.03,314.95,187457.0,317.87,318.0,314.03,314.95,187457.0
2018-10-26 09:30:00,297.0,300.0,287.56,292.81,718675.0,297.0,300.0,287.56,292.81,718675.0
2018-10-26 10:00:00,292.08,293.44,284.35,285.73,443264.0,292.08,293.44,284.35,285.73,443264.0
2018-10-26 10:30:00,285.81,291.75,284.86,290.14,297965.0,285.81,291.75,284.86,290.14,297965.0
2018-10-26 11:00:00,290.15,292.92,288.78,290.25,276024.0,290.15,292.92,288.78,290.25,276024.0
2018-10-26 11:30:00,290.24,296.15,290.23,295.28,226679.0,290.24,296.15,290.23,295.28,226679.0
2018-10-26 12:00:00,295.39,299.26,294.16,298.28,135179.0,295.39,299.26,294.16,298.28,135179.0
2018-10-26 12:30:00,297.93,302.55,297.21,298.7,219142.0,297.93,302.55,297.21,298.7,219142.0
2018-10-26 13:00:00,298.89,301.41,296.08,296.26,93994.0,298.89,301.41,296.08,296.26,93994.0
2018-10-26 13:30:00,296.26,298.63,294.94,298.33,132387.0,296.26,298.63,294.94,298.33,132387.0
2018-10-26 14:00:00,298.24,299.93,295.81,299.03,145433.0,298.24,299.93,295.81,299.03,145433.0
2018-10-26 14:30:00,298.86,299.35,294.56,295.2,203558.0,298.86,299.35,294.56,295.2,203558.0
2018-10-26 15:00:00,295.04,295.9,292.84,294.91,152619.0,295.04,295.9,292.84,294.91,152619.0
2018-10-26 15:30:00,295.12,295.84,292.9,295.01,419309.0,295.12,295.84,292.9,295.01,419309.0
2018-10-29 09:30:00,299.13,304.9,298.39,299.78,64046.0,299.13,304.9,298.39,299.78,64046.0
2018-10-29 10:00:00,299.97,308.09,299.84,307.28,291601.0,299.97,308.09,299.84,307.28,291601.0
2018-10-29 10:30:00,307.1,309.89,306.23,309.57,70118.0,307.1,309.89,306.23,309.57,70118.0
2018-10-29 11:00:00,309.71,310.38,304.67,304.95,99196.0,309.71,310.38,304.67,304.95,99196.0
2018-10-29 11:30:00,304.97,305.97,303.49,304.11,57882.0,304.97,305.97,303.49,304.11,57882.0
2018-10-29 12:00:00,304.41,305.0,301.19,302.68,58984.0,304.41,305.0,301.19,302.68,58984.0
2018-10-29 12:30:00,302.27,305.68,301.42,304.42,47617.0,302.27,305.68,301.42,304.42,47617.0
2018-10-29 13:00:00,304.24,307.21,303.89,305.07,31979.0,304.24,307.21,303.89,305.07,31979.0
2018-10-29 13:30:00,305.11,308.39,305.1,306.23,51866.0,305.11,308.39,305.1,306.23,51866.0
2018-10-29 14:00:00,306.48,306.48,303.43,303.84,69026.0,306.48,306.48,303.43,303.84,69026.0
2018-10-29 14:30:00,303.84,304.13,301.12,301.25,56860.0,303.84,304.13,301.12,301.25,56860.0
2018-10-29 15:00:00,301.26,301.27,298.22,299.81,140792.0,301.26,301.27,298.22,299.81,140792.0
2018-10-29 15:30:00,299.8,301.03,296.05,300.89,214526.0,299.8,301.03,296.05,300.89,214526.0
2018-10-30 09:30:00,302.36,310.97,301.85,310.94,109823.0,302.36,310.97,301.85,310.94,109823.0
2018-10-30 10:00:00,310.44,313.77,309.67,309.82,124454.0,310.44,313.77,309.67,309.82,124454.0
2018-10-30 10:30:00,309.98,311.69,308.9,310.96,63148.0,309.98,311.69,308.9,310.96,63148.0
2018-10-30 11:00:00,310.66,313.94,309.97,313.28,44005.0,310.66,313.94,309.97,313.28,44005.0
2018-10-30 11:30:00,313.34,316.38,313.18,314.55,52800.0,313.34,316.38,313.18,314.55,52800.0
2018-10-30 12:00:00,314.59,316.01,312.79,313.93,60100.0,314.59,316.01,312.79,313.93,60100.0
2018-10-30 12:30:00,313.98,315.1,312.37,312.69,39484.0,313.98,315.1,312.37,312.69,39484.0
2018-10-30 13:00:00,312.65,313.33,310.74,310.95,45198.0,312.65,313.33,310.74,310.95,45198.0
2018-10-30 13:30:00,310.87,312.51,309.53,312.28,34307.0,310.87,312.51,309.53,312.28,34307.0
2018-10-30 14:00:00,312.47,312.94,311.07,311.14,58559.0,312.47,312.94,311.07,311.14,58559.0
2018-10-30 14:30:00,311.0,314.82,311.0,314.62,50362.0,311.0,314.82,311.0,314.62,50362.0
2018-10-30 15:00:00,314.65,316.8,313.55,316.09,92288.0,314.65,316.8,313.55,316.09,92288.0
2018-10-30 15:30:00,316.09,316.94,314.58,316.49,234597.0,316.09,316.94,314.58,316.49,234597.0
2018-10-31 09:30:00,318.37,322.3,317.24,321.81,111471.0,318.37,322.3,317.24,321.81,111471.0
2018-10-31 10:00:00,321.99,322.04,319.09,321.43,77024.0,321.99,322.04,319.09,321.43,77024.0
2018-10-31 10:30:00,321.7,322.4,320.4,321.47,81533.0,321.7,322.4,320.4,321.47,81533.0
2018-10-31 11:00:00,321.52,321.88,319.67,321.78,72536.0,321.52,321.88,319.67,321.78,72536.0
2018-10-31 11:30:00,321.89,322.5,321.54,321.62,39476.0,321.89,322.5,321.54,321.62,39476.0
2018-10-31 12:00:00,321.69,321.71,319.41,320.98,51884.0,321.69,321.71,319.41,320.98,51884.0
2018-10-31 12:30:00,320.8,323.74,320.8,323.28,53983.0,320.8,323.74,320.8,323.28,53983.0
2018-10-31 13:00:00,323.46,325.2,323.04,324.9,53436.0,323.46,325.2,323.04,324.9,53436.0
2018-10-31 13:30:00,324.92,325.54,324.38,325.09,60499.0,324.92,325.54,324.38,325.09,60499.0
2018-10-31 14:00:00,324.99,325.87,323.86,324.16,77211.0,324.99,325.87,323.86,324.16,77211.0
2018-10-31 14:30:00,324.17,324.3,322.25,323.29,77867.0,324.17,324.3,322.25,323.29,77867.0
2018-10-31 15:00:00,323.26,324.23,322.95,323.5,63774.0,323.26,324.23,322.95,323.5,63774.0
2018-10-31 15:30:00,323.47,323.5,319.95,320.34,159609.0,323.47,323.5,319.95,320.34,159609.0
2018-11-01 09:30:00,319.78,324.99,317.0,323.37,72435.0,319.78,324.99,317.0,323.37,72435.0
2018-11-01 10:00:00,323.01,327.39,321.47,326.59,63469.0,323.01,327.39,321.47,326.59,63469.0
2018-11-01 10:30:00,327.59,330.45,326.79,328.75,56052.0,327.59,330.45,326.79,328.75,56052.0
2018-11-01 11:00:00,328.54,330.2,327.19,329.72,124390.0,328.54,330.2,327.19,329.72,124390.0
2018-11-01 11:30:00,329.57,329.57,326.73,326.95,46648.0,329.57,329.57,326.73,326.95,46648.0
2018-11-01 12:00:00,327.0,327.81,325.58,327.81,40076.0,327.0,327.81,325.58,327.81,40076.0
2018-11-01 12:30:00,327.81,330.24,327.14,329.4,31793.0,327.81,330.24,327.14,329.4,31793.0
2018-11-01 13:00:00,329.6,329.64,327.92,328.76,30249.0,329.6,329.64,327.92,328.76,30249.0
2018-11-01 13:30:00,328.82,329.2,328.04,328.78,35393.0,328.82,329.2,328.04,328.78,35393.0
2018-11-01 14:00:00,328.93,329.86,327.91,328.79,47008.0,328.93,329.86,327.91,328.79,47008.0
2018-11-01 14:30:00,328.56,329.03,325.5,326.07,106735.0,328.56,329.03,325.5,326.07,106735.0
2018-11-01 15:00:00,326.0,326.04,324.93,325.52,96169.0,326.0,326.04,324.93,325.52,96169.0
2018-11-01 15:30:00,325.36,325.94,324.26,324.59,206118.0,325.36,325.94,324.26,324.59,206118.0
2018-11-02 09:30:00,325.93,329.57,318.65,318.9,118320.0,325.93,329.57,318.65,318.9,118320.0
2018-11-02 10:00:00,318.85,318.85,315.55,315.57,104070.0,318.85,318.85,315.55,315.57,104070.0
2018-11-02 10:30:00,315.5,317.0,314.2,314.2,87425.0,315.5,317.0,314.2,314.2,87425.0
2018-11-02 11:00:00,314.64,315.09,309.52,310.74,72494.0,314.64,315.09,309.52,310.74,72494.0
2018-11-02 11:30:00,310.07,314.36,309.87,314.36,47360.0,310.07,314.36,309.87,314.36,47360.0
2018-11-02 12:00:00,314.53,314.65,312.85,314.06,26415.0,314.53,314.65,312.85,314.06,26415.0
2018-11-02 12:30:00,314.06,314.42,310.98,311.64,59694.0,314.06,314.42,310.98,311.64,59694.0
2018-11-02 13:00:00,312.17,315.85,311.11,315.59,49769.0,312.17,315.85,311.11,315.59,49769.0
2018-11-02 13:30:00,315.53,316.45,315.06,316.12,30329.0,315.53,316.45,315.06,316.12,30329.0
2018-11-02 14:00:00,316.08,318.01,314.33,318.01,42752.0,316.08,318.01,314.33,318.01,42752.0
2018-11-02 14:30:00,317.78,317.88,315.58,315.58,39266.0,317.78,317.88,315.58,315.58,39266.0
2018-11-02 15:00:00,315.8,318.07,314.81,317.43,40128.0,315.8,318.07,314.81,317.43,40128.0
2018-11-02 15:30:00,317.65,318.52,317.22,317.73,109262.0,317.65,318.52,317.22,317.73,109262.0
2018-11-05 09:30:00,319.48,321.83,318.34,319.57,29231.0,319.48,321.83,318.34,319.57,29231.0
2018-11-05 10:00:00,319.45,320.6,318.55,320.57,35589.0,319.45,320.6,318.55,320.57,35589.0
2018-11-05 10:30:00,320.72,322.13,320.58,322.03,52547.0,320.72,322.13,320.58,322.03,52547.0
2018-11-05 11:00:00,322.05,323.44,321.91,322.88,19929.0,322.05,323.44,321.91,322.88,19929.0
2018-11-05 11:30:00,322.78,323.54,322.21,323.04,20961.0,322.78,323.54,322.21,323.04,20961.0
2018-11-05 12:00:00,323.11,323.85,323.0,323.76,18318.0,323.11,323.85,323.0,323.76,18318.0
2018-11-05 12:30:00,323.76,323.83,322.55,323.79,21014.0,323.76,323.83,322.55,323.79,21014.0
2018-11-05 13:00:00,323.96,324.0,323.36,323.82,15901.0,323.96,324.0,323.36,323.82,15901.0
2018-11-05 13:30:00,323.88,324.86,323.67,324.53,33012.0,323.88,324.86,323.67,324.53,33012.0
2018-11-05 14:00:00,324.53,324.99,322.66,324.42,114624.0,324.53,324.99,322.66,324.42,114624.0
2018-11-05 14:30:00,324.28,325.77,323.92,325.2,30546.0,324.28,325.77,323.92,325.2,30546.0
2018-11-05 15:00:00,325.11,325.97,324.05,324.78,36409.0,325.11,325.97,324.05,324.78,36409.0
2018-11-05 15:30:00,324.79,325.15,323.11,323.28,99909.0,324.79,325.15,323.11,323.28,99909.0
2018-11-06 09:30:00,325.29,326.98,324.04,324.89,23907.0,325.29,326.98,324.04,324.89,23907.0
2018-11-06 10:00:00,324.62,326.05,324.52,324.9,22196.0,324.62,326.05,324.52,324.9,22196.0
2018-11-06 10:30:00,324.86,325.0,320.87,321.18,46035.0,324.86,325.0,320.87,321.18,46035.0
2018-11-06 11:00:00,321.19,321.37,319.09,319.95,47884.0,321.19,321.37,319.09,319.95,47884.0
2018-11-06 11:30:00,319.78,321.19,319.51,320.85,16928.0,319.78,321.19,319.51,320.85,16928.0
2018-11-06 12:00:00,321.06,322.01,319.91,319.91,15865.0,321.06,322.01,319.91,319.91,15865.0
2018-11-06 12:30:00,319.66,319.77,317.99,318.24,49573.0,319.66,319.77,317.99,318.24,49573.0
2018-11-06 13:00:00,318.45,320.93,318.18,320.28,18993.0,318.45,320.93,318.18,320.28,18993.0
2018-11-06 13:30:00,319.98,321.8,319.8,321.0,20610.0,319.98,321.8,319.8,321.0,20610.0
2018-11-06 14:00:00,320.81,321.42,319.72,320.22,28865.0,320.81,321.42,319.72,320.22,28865.0
2018-11-06 14:30:00,320.02,320.68,318.02,318.41,72155.0,320.02,320.68,318.02,318.41,72155.0
2018-11-06 15:00:00,318.44,321.18,317.81,320.82,37551.0,318.44,321.18,317.81,320.82,37551.0
2018-11-06 15:30:00,321.2,321.66,320.42,320.67,107487.0,321.2,321.66,320.42,320.67,107487.0
2018-11-07 09:30:00,324.56,324.56,322.57,324.12,25849.0,324.56,324.56,322.57,324.12,25849.0
2018-11-07 10:00:00,324.0,325.65,323.87,325.53,34454.0,324.0,325.65,323.87,325.53,34454.0
2018-11-07 10:30:00,325.42,326.85,324.96,326.6,32117.0,325.42,326.85,324.96,326.6,32117.0
2018-11-07 11:00:00,326.43,328.82,326.22,328.07,33493.0,326.43,328.82,326.22,328.07,33493.0
2018-11-07 11:30:00,328.2,329.76,327.62,329.76,45705.0,328.2,329.76,327.62,329.76,45705.0
2018-11-07 12:00:00,329.68,329.87,327.38,327.86,20598.0,329.68,329.87,327.38,327.86,20598.0
2018-11-07 12:30:00,327.76,329.05,327.48,329.0,23826.0,327.76,329.05,327.48,329.0,23826.0
2018-11-07 13:00:00,329.13,329.4,328.42,328.86,22654.0,329.13,329.4,328.42,328.86,22654.0
2018-11-07 13:30:00,328.74,328.88,326.47,326.88,22305.0,328.74,328.88,326.47,326.88,22305.0
2018-11-07 14:00:00,327.09,329.05,326.85,328.81,50139.0,327.09,329.05,326.85,328.81,50139.0
2018-11-07 14:30:00,328.85,329.5,328.29,329.07,43960.0,328.85,329.5,328.29,329.07,43960.0
2018-11-07 15:00:00,329.09,329.82,328.94,329.11,43410.0,329.09,329.82,328.94,329.11,43410.0
2018-11-07 15:30:00,329.02,329.18,327.38,328.36,129833.0,329.02,329.18,327.38,328.36,129833.0
2018-11-08 09:30:00,326.6,329.91,326.19,328.46,42953.0,326.6,329.91,326.19,328.46,42953.0
2018-11-08 10:00:00,328.18,329.35,325.19,327.29,124585.0,328.18,329.35,325.19,327.29,124585.0
2018-11-08 10:30:00,327.16,327.8,322.79,326.06,86767.0,327.16,327.8,322.79,326.06,86767.0
2018-11-08 11:00:00,326.05,327.64,325.54,327.0,68773.0,326.05,327.64,325.54,327.0,68773.0
2018-11-08 11:30:00,326.99,327.14,325.43,325.93,51077.0,326.99,327.14,325.43,325.93,51077.0
2018-11-08 12:00:00,326.14,327.23,325.38,326.42,24477.0,326.14,327.23,325.38,326.42,24477.0
2018-11-08 12:30:00,326.46,327.2,326.29,326.61,15481.0,326.46,327.2,326.29,326.61,15481.0
2018-11-08 13:00:00,326.58,326.58,325.09,325.09,14533.0,326.58,326.58,325.09,325.09,14533.0
2018-11-08 13:30:00,325.08,326.46,324.14,326.45,13117.0,325.08,326.46,324.14,326.45,13117.0
2018-11-08 14:00:00,326.45,327.45,325.33,325.9,26724.0,326.45,327.45,325.33,325.9,26724.0
2018-11-08 14:30:00,325.66,326.89,324.97,325.02,29493.0,325.66,326.89,324.97,325.02,29493.0
2018-11-08 15:00:00,325.05,325.37,324.16,324.59,62036.0,325.05,325.37,324.16,324.59,62036.0
2018-11-08 15:30:00,324.42,324.87,322.32,324.72,155870.0,324.42,324.87,322.32,324.72,155870.0
2018-11-09 09:30:00,322.99,326.72,321.56,326.29,21617.0,322.99,326.72,321.56,326.29,21617.0
2018-11-09 10:00:00,326.35,327.68,324.0,325.7,48789.0,326.35,327.68,324.0,325.7,48789.0
2018-11-09 10:30:00,325.6,325.86,321.91,322.14,37074.0,325.6,325.86,321.91,322.14,37074.0
2018-11-09 11:00:00,322.22,322.89,320.29,321.88,44177.0,322.22,322.89,320.29,321.88,44177.0
2018-11-09 11:30:00,322.35,322.48,321.03,321.85,19367.0,322.35,322.48,321.03,321.85,19367.0
2018-11-09 12:00:00,321.56,321.87,319.37,319.82,24315.0,321.56,321.87,319.37,319.82,24315.0
2018-11-09 12:30:00,319.82,319.84,318.18,318.25,47308.0,319.82,319.84,318.18,318.25,47308.0
2018-11-09 13:00:00,318.14,319.1,317.85,318.25,18000.0,318.14,319.1,317.85,318.25,18000.0
2018-11-09 13:30:00,318.12,318.38,316.77,316.86,28224.0,318.12,318.38,316.77,316.86,28224.0
2018-11-09 14:00:00,316.8,318.19,316.62,317.62,23264.0,316.8,318.19,316.62,317.62,23264.0
2018-11-09 14:30:00,317.6,321.11,317.57,320.21,33266.0,317.6,321.11,317.57,320.21,33266.0
2018-11-09 15:00:00,320.41,322.13,319.93,321.68,30573.0,320.41,322.13,319.93,321.68,30573.0
2018-11-09 15:30:00,321.52,322.53,320.99,321.08,83325.0,321.52,322.53,320.99,321.08,83325.0
2018-11-12 09:30:00,320.36,322.53,319.76,321.01,29550.0,320.36,322.53,319.76,321.01,29550.0
2018-11-12 10:00:00,320.75,324.49,320.23,324.49,63364.0,320.75,324.49,320.23,324.49,63364.0
2018-11-12 10:30:00,324.3,325.21,321.46,322.58,31040.0,324.3,325.21,321.46,322.58,31040.0
2018-11-12 11:00:00,322.74,323.29,320.8,321.0,36820.0,322.74,323.29,320.8,321.0,36820.0
2018-11-12 11:30:00,321.0,322.82,320.66,322.55,46135.0,321.0,322.82,320.66,322.55,46135.0
2018-11-12 12:00:00,322.44,324.33,322.08,323.49,38662.0,322.44,324.33,322.08,323.49,38662.0
2018-11-12 12:30:00,323.48,324.34,322.71,322.83,24447.0,323.48,324.34,322.71,322.83,24447.0
2018-11-12 13:00:00,322.52,323.31,321.32,323.12,18632.0,322.52,323.31,321.32,323.12,18632.0
2018-11-12 13:30:00,323.12,324.85,322.55,324.13,20638.0,323.12,324.85,322.55,324.13,20638.0
2018-11-12 14:00:00,324.28,326.0,323.93,324.32,17968.0,324.28,326.0,323.93,324.32,17968.0
2018-11-12 14:30:00,324.39,326.33,323.97,324.81,34642.0,324.39,326.33,323.97,324.81,34642.0
2018-11-12 15:00:00,324.69,325.61,323.67,324.71,52011.0,324.69,325.61,323.67,324.71,52011.0
2018-11-12 15:30:00,324.61,324.91,322.68,323.4,97827.0,324.61,324.91,322.68,323.4,97827.0
2018-11-13 09:30:00,323.48,326.83,323.48,326.61,31784.0,323.48,326.83,323.48,326.61,31784.0
2018-11-13 10:00:00,326.39,328.79,325.55,325.55,42414.0,326.39,328.79,325.55,325.55,42414.0
2018-11-13 10:30:00,326.04,329.57,324.89,329.22,44559.0,326.04,329.57,324.89,329.22,44559.0
2018-11-13 11:00:00,328.8,330.97,328.34,329.43,43493.0,328.8,330.97,328.34,329.43,43493.0
2018-11-13 11:30:00,329.41,329.41,326.2,327.26,26083.0,329.41,329.41,326.2,327.26,26083.0
2018-11-13 12:00:00,327.41,328.1,326.62,327.59,31821.0,327.41,328.1,326.62,327.59,31821.0
2018-11-13 12:30:00,327.56,327.97,326.73,327.67,35692.0,327.56,327.97,326.73,327.67,35692.0
2018-11-13 13:00:00,327.58,327.73,326.42,327.1,25600.0,327.58,327.73,326.42,327.1,25600.0
2018-11-13 13:30:00,327.55,328.34,327.01,327.55,16877.0,327.55,328.34,327.01,327.55,16877.0
2018-11-13 14:00:00,327.66,328.0,326.33,326.89,80560.0,327.66,328.0,326.33,326.89,80560.0
2018-11-13 14:30:00,327.05,327.68,324.0,324.51,50043.0,327.05,327.68,324.0,324.51,50043.0
2018-11-13 15:00:00,324.53,325.61,324.17,325.07,45129.0,324.53,325.61,324.17,325.07,45129.0
2018-11-13 15:30:00,324.98,325.87,323.78,324.56,73695.0,324.98,325.87,323.78,324.56,73695.0
2018-11-14 09:30:00,326.32,329.05,325.76,327.36,41504.0,326.32,329.05,325.76,327.36,41504.0
2018-11-14 10:00:00,327.61,327.88,325.34,325.66,42321.0,327.61,327.88,325.34,325.66,42321.0
2018-11-14 10:30:00,325.45,326.56,323.55,323.89,29600.0,325.45,326.56,323.55,323.89,29600.0
2018-11-14 11:00:00,324.02,325.35,323.67,324.06,144207.0,324.02,325.35,323.67,324.06,144207.0
2018-11-14 11:30:00,324.06,324.24,321.92,323.5,36418.0,324.06,324.24,321.92,323.5,36418.0
2018-11-14 12:00:00,323.66,324.81,322.55,324.8,27302.0,323.66,324.81,322.55,324.8,27302.0
2018-11-14 12:30:00,324.63,324.72,321.75,321.8,28899.0,324.63,324.72,321.75,321.8,28899.0
2018-11-14 13:00:00,322.02,324.93,322.0,324.26,20438.0,322.02,324.93,322.0,324.26,20438.0
2018-11-14 13:30:00,324.56,324.76,322.03,322.69,27518.0,324.56,324.76,322.03,322.69,27518.0
2018-11-14 14:00:00,322.57,323.47,321.12,322.63,45635.0,322.57,323.47,321.12,322.63,45635.0
2018-11-14 14:30:00,322.37,324.14,321.6,323.68,35811.0,322.37,324.14,321.6,323.68,35811.0
2018-11-14 15:00:00,323.85,324.1,322.2,322.63,61220.0,323.85,324.1,322.2,322.63,61220.0
2018-11-14 15:30:00,322.72,323.0,320.19,320.8,106026.0,322.72,323.0,320.19,320.8,106026.0
2018-11-15 09:30:00,319.27,321.04,315.21,315.22,41098.0,319.27,321.04,315.21,315.22,41098.0
2018-11-15 10:00:00,315.17,315.49,311.74,312.57,80274.0,315.17,315.49,311.74,312.57,80274.0
2018-11-15 10:30:00,312.28,315.31,309.95,315.1,103093.0,312.28,315.31,309.95,315.1,103093.0
2018-11-15 11:00:00,315.3,318.62,315.12,316.17,54418.0,315.3,318.62,315.12,316.17,54418.0
2018-11-15 11:30:00,316.2,318.0,314.21,317.16,42206.0,316.2,318.0,314.21,317.16,42206.0
2018-11-15 12:00:00,317.15,317.48,314.4,315.99,62803.0,317.15,317.48,314.4,315.99,62803.0
2018-11-15 12:30:00,316.46,317.4,313.77,314.78,33096.0,316.46,317.4,313.77,314.78,33096.0
2018-11-15 13:00:00,314.89,318.02,313.52,317.59,44942.0,314.89,318.02,313.52,317.59,44942.0
2018-11-15 13:30:00,317.55,318.0,315.82,317.52,47299.0,317.55,318.0,315.82,317.52,47299.0
2018-11-15 14:00:00,317.73,317.85,316.04,317.08,39009.0,317.73,317.85,316.04,317.08,39009.0
2018-11-15 14:30:00,317.05,317.21,315.71,315.88,35747.0,317.05,317.21,315.71,315.88,35747.0
2018-11-15 15:00:00,315.85,317.12,313.75,315.09,60636.0,315.85,317.12,313.75,315.09,60636.0
2018-11-15 15:30:00,314.88,318.53,314.8,318.48,130892.0,314.88,318.53,314.8,318.48,130892.0
2018-11-16 09:30:00,317.28,319.97,317.14,318.84,78037.0,317.28,319.97,317.14,318.84,78037.0
2018-11-16 10:00:00,318.92,321.55,318.92,319.53,29664.0,318.92,321.55,318.92,319.53,29664.0
2018-11-16 10:30:00,319.49,323.47,319.43,323.0,38302.0,319.49,323.47,319.43,323.0,38302.0
2018-11-16 11:00:00,323.06,324.65,322.14,324.27,28229.0,323.06,324.65,322.14,324.27,28229.0
2018-11-16 11:30:00,324.95,325.36,323.46,324.17,36608.0,324.95,325.36,323.46,324.17,36608.0
2018-11-16 12:00:00,323.99,324.53,322.81,323.68,28588.0,323.99,324.53,322.81,323.68,28588.0
2018-11-16 12:30:00,323.42,326.33,322.54,325.67,51957.0,323.42,326.33,322.54,325.67,51957.0
2018-11-16 13:00:00,325.51,325.89,324.49,325.88,29665.0,325.51,325.89,324.49,325.88,29665.0
2018-11-16 13:30:00,325.65,326.33,324.78,326.25,42271.0,325.65,326.33,324.78,326.25,42271.0
2018-11-16 14:00:00,326.4,328.07,326.17,328.0,33560.0,326.4,328.07,326.17,328.0,33560.0
2018-11-16 14:30:00,328.11,328.64,326.84,327.67,43509.0,328.11,328.64,326.84,327.67,43509.0
2018-11-16 15:00:00,327.75,330.57,327.68,329.51,96851.0,327.75,330.57,327.68,329.51,96851.0
2018-11-16 15:30:00,329.6,329.6,327.92,328.76,182662.0,329.6,329.6,327.92,328.76,182662.0
2018-11-19 09:30:00,329.46,331.17,326.01,329.92,45689.0,329.46,331.17,326.01,329.92,45689.0
2018-11-19 10:00:00,330.16,330.38,325.87,325.87,55750.0,330.16,330.38,325.87,325.87,55750.0
2018-11-19 10:30:00,326.07,326.61,324.54,325.5,92410.0,326.07,326.61,324.54,325.5,92410.0
2018-11-19 11:00:00,325.35,326.0,324.21,324.8,49741.0,325.35,326.0,324.21,324.8,49741.0
2018-11-19 11:30:00,324.8,325.47,322.36,323.44,60610.0,324.8,325.47,322.36,323.44,60610.0
2018-11-19 12:00:00,323.72,324.34,322.01,322.4,61868.0,323.72,324.34,322.01,322.4,61868.0
2018-11-19 12:30:00,322.41,325.13,321.57,324.17,30308.0,322.41,325.13,321.57,324.17,30308.0
2018-11-19 13:00:00,324.16,324.93,322.6,323.25,38268.0,324.16,324.93,322.6,323.25,38268.0
2018-11-19 13:30:00,323.29,324.9,323.29,323.67,31038.0,323.29,324.9,323.29,323.67,31038.0
2018-11-19 14:00:00,323.67,324.72,322.23,324.7,54536.0,323.67,324.72,322.23,324.7,54536.0
2018-11-19 14:30:00,324.31,325.18,322.7,325.04,61465.0,324.31,325.18,322.7,325.04,61465.0
2018-11-19 15:00:00,324.73,325.96,324.24,324.64,65123.0,324.73,325.96,324.24,324.64,65123.0
2018-11-19 15:30:00,325.02,325.19,321.64,323.61,127640.0,325.02,325.19,321.64,323.61,127640.0
2018-11-20 09:30:00,319.99,322.13,311.28,311.96,72906.0,319.99,322.13,311.28,311.96,72906.0
2018-11-20 10:00:00,311.68,312.09,303.65,308.85,556838.0,311.68,312.09,303.65,308.85,556838.0
2018-11-20 10:30:00,308.49,311.81,307.69,311.0,190288.0,308.49,311.81,307.69,311.0,190288.0
2018-11-20 11:00:00,311.01,311.37,306.81,307.28,156084.0,311.01,311.37,306.81,307.28,156084.0
2018-11-20 11:30:00,307.3,310.5,306.76,310.01,58949.0,307.3,310.5,306.76,310.01,58949.0
2018-11-20 12:00:00,310.42,311.2,308.53,309.12,93275.0,310.42,311.2,308.53,309.12,93275.0
2018-11-20 12:30:00,309.33,310.0,308.01,308.85,42354.0,309.33,310.0,308.01,308.85,42354.0
2018-11-20 13:00:00,309.07,309.24,306.53,307.03,55301.0,309.07,309.24,306.53,307.03,55301.0
2018-11-20 13:30:00,306.54,307.19,305.88,306.8,70027.0,306.54,307.19,305.88,306.8,70027.0
2018-11-20 14:00:00,306.57,307.0,304.51,306.68,87101.0,306.57,307.0,304.51,306.68,87101.0
2018-11-20 14:30:00,306.68,307.57,304.93,305.49,100952.0,306.68,307.57,304.93,305.49,100952.0
2018-11-20 15:00:00,305.6,308.29,304.97,307.7,102307.0,305.6,308.29,304.97,307.7,102307.0
2018-11-20 15:30:00,307.74,308.25,304.84,304.94,284972.0,307.74,308.25,304.84,304.94,284972.0
2018-11-21 09:30:00,305.35,311.42,305.35,308.97,55012.0,305.35,311.42,305.35,308.97,55012.0
2018-11-21 10:00:00,309.65,311.28,306.75,309.7,70902.0,309.65,311.28,306.75,309.7,70902.0
2018-11-21 10:30:00,309.69,310.81,308.17,309.16,38531.0,309.69,310.81,308.17,309.16,38531.0
2018-11-21 11:00:00,309.25,309.92,308.1,308.57,40701.0,309.25,309.92,308.1,308.57,40701.0
2018-11-21 11:30:00,308.76,309.25,306.09,306.77,28222.0,308.76,309.25,306.09,306.77,28222.0
2018-11-21 12:00:00,306.49,307.79,306.34,306.48,28081.0,306.49,307.79,306.34,306.48,28081.0
2018-11-21 12:30:00,306.78,308.34,306.32,307.99,54307.0,306.78,308.34,306.32,307.99,54307.0
2018-11-21 13:00:00,307.65,308.65,306.61,306.82,22178.0,307.65,308.65,306.61,306.82,22178.0
2018-11-21 13:30:00,306.92,307.2,306.1,306.41,38248.0,306.92,307.2,306.1,306.41,38248.0
2018-11-21 14:00:00,306.3,306.93,305.76,306.67,50578.0,306.3,306.93,305.76,306.67,50578.0
2018-11-21 14:30:00,306.73,306.96,305.72,305.72,47166.0,306.73,306.96,305.72,305.72,47166.0
2018-11-21 15:00:00,305.85,306.64,305.32,305.54,36128.0,305.85,306.64,305.32,305.54,36128.0
2018-11-21 15:30:00,305.64,305.98,304.78,305.53,121470.0,305.64,305.98,304.78,305.53,121470.0
2018-11-23 09:30:00,302.93,305.19,302.45,304.99,51838.0,302.93,305.19,302.45,304.99,51838.0
2018-11-23 10:00:00,305.0,306.56,303.74,304.02,36538.0,305.0,306.56,303.74,304.02,36538.0
2018-11-23 10:30:00,304.0,308.25,304.0,307.86,21029.0,304.0,308.25,304.0,307.86,21029.0
2018-11-23 11:00:00,307.66,308.83,307.13,308.33,50693.0,307.66,308.83,307.13,308.33,50693.0
2018-11-23 11:30:00,308.53,309.21,307.46,308.27,163498.0,308.53,309.21,307.46,308.27,163498.0
2018-11-23 12:00:00,308.34,311.7,308.15,310.69,50302.0,308.34,311.7,308.15,310.69,50302.0
2018-11-23 12:30:00,310.57,311.11,309.38,309.59,116294.0,310.57,311.11,309.38,309.59,116294.0
2018-11-26 09:30:00,313.54,314.13,309.61,312.93,67522.0,313.54,314.13,309.61,312.93,67522.0
2018-11-26 10:00:00,313.13,313.65,312.13,313.34,60348.0,313.13,313.65,312.13,313.34,60348.0
2018-11-26 10:30:00,313.6,313.65,310.9,311.64,39534.0,313.6,313.65,310.9,311.64,39534.0
2018-11-26 11:00:00,311.64,313.01,310.01,311.4,63193.0,311.64,313.01,310.01,311.4,63193.0
2018-11-26 11:30:00,311.45,312.49,310.66,312.36,26720.0,311.45,312.49,310.66,312.36,26720.0
2018-11-26 12:00:00,312.34,312.41,309.82,310.16,73896.0,312.34,312.41,309.82,310.16,73896.0
2018-11-26 12:30:00,310.15,310.78,308.78,310.24,82642.0,310.15,310.78,308.78,310.24,82642.0
2018-11-26 13:00:00,310.37,311.03,309.9,311.03,14393.0,310.37,311.03,309.9,311.03,14393.0
2018-11-26 13:30:00,311.02,311.68,310.7,311.13,22345.0,311.02,311.68,310.7,311.13,22345.0
2018-11-26 14:00:00,311.28,312.11,310.38,311.73,39429.0,311.28,312.11,310.38,311.73,39429.0
2018-11-26 14:30:00,311.76,312.57,311.55,312.3,23382.0,311.76,312.57,311.55,312.3,23382.0
2018-11-26 15:00:00,312.4,312.68,311.55,311.67,25865.0,312.4,312.68,311.55,311.67,25865.0
2018-11-26 15:30:00,311.74,313.36,311.66,313.24,94110.0,311.74,313.36,311.66,313.24,94110.0
2018-11-27 09:30:00,312.28,315.56,311.51,314.32,25025.0,312.28,315.56,311.51,314.32,25025.0
2018-11-27 10:00:00,314.32,316.93,313.86,316.87,39641.0,314.32,316.93,313.86,316.87,39641.0
2018-11-27 10:30:00,317.0,318.4,315.82,317.79,25797.0,317.0,318.4,315.82,317.79,25797.0
2018-11-27 11:00:00,317.63,318.23,316.92,317.72,34370.0,317.63,318.23,316.92,317.72,34370.0
2018-11-27 11:30:00,317.57,318.32,316.44,318.14,17277.0,317.57,318.32,316.44,318.14,17277.0
2018-11-27 12:00:00,318.28,318.28,316.44,316.44,20277.0,318.28,318.28,316.44,316.44,20277.0
2018-11-27 12:30:00,316.43,317.91,316.4,317.37,13318.0,316.43,317.91,316.4,317.37,13318.0
2018-11-27 13:00:00,317.59,318.29,316.97,317.8,13094.0,317.59,318.29,316.97,317.8,13094.0
2018-11-27 13:30:00,317.79,319.13,317.79,319.13,12146.0,317.79,319.13,317.79,319.13,12146.0
2018-11-27 14:00:00,319.16,320.17,318.8,319.49,26205.0,319.16,320.17,318.8,319.49,26205.0
2018-11-27 14:30:00,319.23,320.01,318.87,318.99,17541.0,319.23,320.01,318.87,318.99,17541.0
2018-11-27 15:00:00,318.92,319.0,317.21,318.19,41824.0,318.92,319.0,317.21,318.19,41824.0
2018-11-27 15:30:00,318.24,318.43,317.23,317.64,95947.0,318.24,318.43,317.23,317.64,95947.0
2018-11-28 09:30:00,317.77,319.49,316.0,319.49,39051.0,317.77,319.49,316.0,319.49,39051.0
2018-11-28 10:00:00,319.52,320.82,318.55,320.17,35691.0,319.52,320.82,318.55,320.17,35691.0
2018-11-28 10:30:00,320.29,320.6,319.0,319.0,18190.0,320.29,320.6,319.0,319.0,18190.0
2018-11-28 11:00:00,318.93,320.94,318.93,320.43,20880.0,318.93,320.94,318.93,320.43,20880.0
2018-11-28 11:30:00,320.53,322.68,320.48,321.66,19948.0,320.53,322.68,320.48,321.66,19948.0
2018-11-28 12:00:00,322.05,326.29,322.05,326.03,50473.0,322.05,326.29,322.05,326.03,50473.0
2018-11-28 12:30:00,326.0,327.55,325.73,326.98,51031.0,326.0,327.55,325.73,326.98,51031.0
2018-11-28 13:00:00,326.89,328.59,326.02,328.57,49180.0,326.89,328.59,326.02,328.57,49180.0
2018-11-28 13:30:00,328.56,329.09,327.42,327.59,44218.0,328.56,329.09,327.42,327.59,44218.0
2018-11-28 14:00:00,327.45,327.52,325.75,325.95,44939.0,327.45,327.52,325.75,325.95,44939.0
2018-11-28 14:30:00,326.24,326.83,326.02,326.2,30818.0,326.24,326.83,326.02,326.2,30818.0
2018-11-28 15:00:00,326.2,327.3,325.94,327.13,45184.0,326.2,327.3,325.94,327.13,45184.0
2018-11-28 15:30:00,327.14,328.93,326.73,328.89,174807.0,327.14,328.93,326.73,328.89,174807.0
2018-11-29 09:30:00,325.54,329.99,325.54,328.45,53801.0,325.54,329.99,325.54,328.45,53801.0
2018-11-29 10:00:00,328.26,331.43,327.88,330.59,33868.0,328.26,331.43,327.88,330.59,33868.0
2018-11-29 10:30:00,330.81,331.35,328.8,330.53,38735.0,330.81,331.35,328.8,330.53,38735.0
2018-11-29 11:00:00,330.54,331.08,328.89,330.48,58074.0,330.54,331.08,328.89,330.48,58074.0
2018-11-29 11:30:00,330.82,332.64,329.99,332.01,43054.0,330.82,332.64,329.99,332.01,43054.0
2018-11-29 12:00:00,332.15,333.43,332.11,332.92,26506.0,332.15,333.43,332.11,332.92,26506.0
2018-11-29 12:30:00,332.86,333.13,331.75,332.25,21004.0,332.86,333.13,331.75,332.25,21004.0
2018-11-29 13:00:00,332.13,332.37,331.58,332.05,29308.0,332.13,332.37,331.58,332.05,29308.0
2018-11-29 13:30:00,332.09,333.53,332.03,333.03,25610.0,332.09,333.53,332.03,333.03,25610.0
2018-11-29 14:00:00,332.81,334.23,332.27,334.23,34147.0,332.81,334.23,332.27,334.23,34147.0
2018-11-29 14:30:00,334.04,334.76,332.29,333.16,49894.0,334.04,334.76,332.29,333.16,49894.0
2018-11-29 15:00:00,332.95,333.17,331.1,331.82,57555.0,332.95,333.17,331.1,331.82,57555.0
2018-11-29 15:30:00,331.76,331.83,329.99,330.34,138183.0,331.76,331.83,329.99,330.34,138183.0
2018-11-30 09:30:00,331.28,333.24,330.0,331.24,43124.0,331.28,333.24,330.0,331.24,43124.0
2018-11-30 10:00:00,331.37,332.11,328.3,328.31,53283.0,331.37,332.11,328.3,328.31,53283.0
2018-11-30 10:30:00,328.69,330.31,328.69,329.68,24596.0,328.69,330.31,328.69,329.68,24596.0
2018-11-30 11:00:00,329.53,329.64,325.81,326.54,51178.0,329.53,329.64,325.81,326.54,51178.0
2018-11-30 11:30:00,326.51,327.53,325.94,326.92,24102.0,326.51,327.53,325.94,326.92,24102.0
2018-11-30 12:00:00,326.83,327.59,326.2,326.55,14552.0,326.83,327.59,326.2,326.55,14552.0
2018-11-30 12:30:00,326.22,326.87,326.0,326.3,12035.0,326.22,326.87,326.0,326.3,12035.0
2018-11-30 13:00:00,326.3,326.58,325.52,325.77,44286.0,326.3,326.58,325.52,325.77,44286.0
2018-11-30 13:30:00,325.85,328.45,325.71,327.35,17425.0,325.85,328.45,325.71,327.35,17425.0
2018-11-30 14:00:00,327.35,327.65,326.3,326.96,28411.0,327.35,327.65,326.3,326.96,28411.0
2018-11-30 14:30:00,326.9,327.76,325.22,325.82,50422.0,326.9,327.76,325.22,325.82,50422.0
2018-11-30 15:00:00,325.86,327.07,324.95,327.07,90365.0,325.86,327.07,324.95,327.07,90365.0
2018-11-30 15:30:00,327.15,329.32,327.15,329.24,227294.0,327.15,329.32,327.15,329.24,227294.0
2018-12-03 09:30:00,331.71,334.31,326.36,327.55,85880.0,331.71,334.31,326.36,327.55,85880.0
2018-12-03 10:00:00,327.55,329.96,326.4,328.82,55881.0,327.55,329.96,326.4,328.82,55881.0
2018-12-03 10:30:00,328.92,330.38,328.28,328.5,39121.0,328.92,330.38,328.28,328.5,39121.0
2018-12-03 11:00:00,328.61,328.64,326.17,326.45,46818.0,328.61,328.64,326.17,326.45,46818.0
2018-12-03 11:30:00,326.43,326.5,323.53,325.19,73704.0,326.43,326.5,323.53,325.19,73704.0
2018-12-03 12:00:00,325.09,328.93,325.08,328.93,18594.0,325.09,328.93,325.08,328.93,18594.0
2018-12-03 12:30:00,329.02,329.83,328.31,328.65,26177.0,329.02,329.83,328.31,328.65,26177.0
2018-12-03 13:00:00,328.65,329.39,327.7,327.74,26595.0,328.65,329.39,327.7,327.74,26595.0
2018-12-03 13:30:00,327.9,328.12,327.17,327.19,45561.0,327.9,328.12,327.17,327.19,45561.0
2018-12-03 14:00:00,327.17,327.35,325.7,326.08,43806.0,327.17,327.35,325.7,326.08,43806.0
2018-12-03 14:30:00,325.91,326.1,324.75,325.51,38012.0,325.91,326.1,324.75,325.51,38012.0
2018-12-03 15:00:00,325.54,325.95,324.18,324.57,64310.0,325.54,325.95,324.18,324.57,64310.0
2018-12-03 15:30:00,324.68,326.9,324.58,326.7,156568.0,324.68,326.9,324.58,326.7,156568.0
2018-12-04 09:30:00,326.96,330.86,326.94,328.41,75897.0,326.96,330.86,326.94,328.41,75897.0
2018-12-04 10:00:00,328.59,330.36,327.94,329.17,55542.0,328.59,330.36,327.94,329.17,55542.0
2018-12-04 10:30:00,329.18,330.81,328.12,329.95,64322.0,329.18,330.81,328.12,329.95,64322.0
2018-12-04 11:00:00,330.13,330.75,329.29,330.21,34145.0,330.13,330.75,329.29,330.21,34145.0
2018-12-04 11:30:00,330.2,330.71,329.27,329.44,40103.0,330.2,330.71,329.27,329.44,40103.0
2018-12-04 12:00:00,329.32,329.4,325.54,325.55,67100.0,329.32,329.4,325.54,325.55,67100.0
2018-12-04 12:30:00,324.98,325.64,323.8,324.6,78581.0,324.98,325.64,323.8,324.6,78581.0
2018-12-04 13:00:00,324.41,325.69,321.31,321.89,59433.0,324.41,325.69,321.31,321.89,59433.0
2018-12-04 13:30:00,321.63,322.18,318.33,319.88,72427.0,321.63,322.18,318.33,319.88,72427.0
2018-12-04 14:00:00,319.88,322.48,319.74,321.94,53871.0,319.88,322.48,319.74,321.94,53871.0
2018-12-04 14:30:00,322.29,323.79,321.86,322.11,51392.0,322.29,323.79,321.86,322.11,51392.0
2018-12-04 15:00:00,322.11,322.11,320.39,321.17,89557.0,322.11,322.11,320.39,321.17,89557.0
2018-12-04 15:30:00,321.23,322.24,320.98,322.11,151311.0,321.23,322.24,320.98,322.11,151311.0
2018-12-06 09:30:00,318.58,320.0,313.82,317.59,53648.0,318.58,320.0,313.82,317.59,53648.0
2018-12-06 10:00:00,317.72,322.19,317.3,321.19,85826.0,317.72,322.19,317.3,321.19,85826.0
2018-12-06 10:30:00,321.67,323.2,320.51,322.81,95018.0,321.67,323.2,320.51,322.81,95018.0
2018-12-06 11:00:00,323.17,323.29,319.2,319.44,53578.0,323.17,323.29,319.2,319.44,53578.0
2018-12-06 11:30:00,319.4,320.71,319.14,320.71,50880.0,319.4,320.71,319.14,320.71,50880.0
2018-12-06 12:00:00,320.52,324.1,320.47,323.91,41002.0,320.52,324.1,320.47,323.91,41002.0
2018-12-06 12:30:00,323.73,325.03,322.64,323.76,35522.0,323.73,325.03,322.64,323.76,35522.0
2018-12-06 13:00:00,323.98,324.13,322.09,322.68,23785.0,323.98,324.13,322.09,322.68,23785.0
2018-12-06 13:30:00,322.42,324.11,321.68,324.11,27610.0,322.42,324.11,321.68,324.11,27610.0
2018-12-06 14:00:00,324.25,324.9,322.22,323.58,49083.0,324.25,324.9,322.22,323.58,49083.0
2018-12-06 14:30:00,323.5,324.58,322.37,324.03,84356.0,323.5,324.58,322.37,324.03,84356.0
2018-12-06 15:00:00,324.04,324.77,322.35,323.93,63672.0,324.04,324.77,322.35,323.93,63672.0
2018-12-06 15:30:00,323.94,326.97,323.88,326.78,150097.0,323.94,326.97,323.88,326.78,150097.0
2018-12-07 09:30:00,323.91,326.94,323.06,326.2,69325.0,323.91,326.94,323.06,326.2,69325.0
2018-12-07 10:00:00,326.0,326.73,323.46,324.46,36005.0,326.0,326.73,323.46,324.46,36005.0
2018-12-07 10:30:00,324.38,324.8,322.49,323.09,44096.0,324.38,324.8,322.49,323.09,44096.0
2018-12-07 11:00:00,322.94,323.12,320.54,321.1,46331.0,322.94,323.12,320.54,321.1,46331.0
2018-12-07 11:30:00,320.97,322.41,320.05,320.19,32121.0,320.97,322.41,320.05,320.19,32121.0
2018-12-07 12:00:00,320.23,320.99,319.68,320.59,25724.0,320.23,320.99,319.68,320.59,25724.0
2018-12-07 12:30:00,320.51,320.51,318.2,319.75,47779.0,320.51,320.51,318.2,319.75,47779.0
2018-12-07 13:00:00,319.76,320.73,316.75,316.93,77612.0,319.76,320.73,316.75,316.93,77612.0
2018-12-07 13:30:00,316.85,316.95,313.91,313.91,89752.0,316.85,316.95,313.91,313.91,89752.0
2018-12-07 14:00:00,313.87,316.16,312.32,316.11,59775.0,313.87,316.16,312.32,316.11,59775.0
2018-12-07 14:30:00,316.21,317.9,315.67,316.12,45853.0,316.21,317.9,315.67,316.12,45853.0
2018-12-07 15:00:00,316.28,317.27,315.43,316.49,44988.0,316.28,317.27,315.43,316.49,44988.0
2018-12-07 15:30:00,316.39,318.59,315.64,315.7,120344.0,316.39,318.59,315.64,315.7,120344.0
2018-12-10 09:30:00,316.34,316.78,310.5,310.98,49075.0,316.34,316.78,310.5,310.98,49075.0
2018-12-10 10:00:00,311.14,314.75,311.06,313.8,31678.0,311.14,314.75,311.06,313.8,31678.0
2018-12-10 10:30:00,313.88,314.21,310.54,310.93,28891.0,313.88,314.21,310.54,310.93,28891.0
2018-12-10 11:00:00,311.41,311.41,308.84,310.55,70248.0,311.41,311.41,308.84,310.55,70248.0
2018-12-10 11:30:00,310.57,313.06,310.26,311.53,33300.0,310.57,313.06,310.26,311.53,33300.0
2018-12-10 12:00:00,311.77,313.75,311.39,312.02,20114.0,311.77,313.75,311.39,312.02,20114.0
2018-12-10 12:30:00,311.96,315.52,311.92,314.13,27692.0,311.96,315.52,311.92,314.13,27692.0
2018-12-10 13:00:00,314.11,315.25,313.17,313.17,25408.0,314.11,315.25,313.17,313.17,25408.0
2018-12-10 13:30:00,313.22,314.77,313.15,313.88,44799.0,313.22,314.77,313.15,313.88,44799.0
2018-12-10 14:00:00,313.79,314.03,312.4,313.52,34389.0,313.79,314.03,312.4,313.52,34389.0
2018-12-10 14:30:00,313.54,315.08,313.09,313.55,67197.0,313.54,315.08,313.09,313.55,67197.0
2018-12-10 15:00:00,313.3,314.47,312.67,314.23,41117.0,313.3,314.47,312.67,314.23,41117.0
2018-12-10 15:30:00,314.33,316.91,314.33,315.65,99329.0,314.33,316.91,314.33,315.65,99329.0
2018-12-11 09:30:00,319.57,321.03,317.71,320.04,49338.0,319.57,321.03,317.71,320.04,49338.0
2018-12-11 10:00:00,319.84,320.71,317.64,318.59,54125.0,319.84,320.71,317.64,318.59,54125.0
2018-12-11 10:30:00,318.74,319.0,315.19,315.69,56477.0,318.74,319.0,315.19,315.69,56477.0
2018-12-11 11:00:00,315.57,316.09,314.78,315.24,27667.0,315.57,316.09,314.78,315.24,27667.0
2018-12-11 11:30:00,314.92,316.4,314.49,316.18,31774.0,314.92,316.4,314.49,316.18,31774.0
2018-12-11 12:00:00,315.84,315.84,312.67,312.91,29898.0,315.84,315.84,312.67,312.91,29898.0
2018-12-11 12:30:00,312.82,314.87,312.82,313.72,26183.0,312.82,314.87,312.82,313.72,26183.0
2018-12-11 13:00:00,313.88,314.07,312.65,313.03,33671.0,313.88,314.07,312.65,313.03,33671.0
2018-12-11 13:30:00,312.7,312.94,310.89,310.98,48634.0,312.7,312.94,310.89,310.98,48634.0
2018-12-11 14:00:00,310.98,312.97,310.07,312.61,56020.0,310.98,312.97,310.07,312.61,56020.0
2018-12-11 14:30:00,312.94,314.34,312.63,313.57,42509.0,312.94,314.34,312.63,313.57,42509.0
2018-12-11 15:00:00,313.93,315.64,312.54,313.96,69769.0,313.93,315.64,312.54,313.96,69769.0
2018-12-11 15:30:00,313.95,315.33,311.77,312.33,120232.0,313.95,315.33,311.77,312.33,120232.0
2018-12-12 09:30:00,317.7,318.92,316.03,316.42,37154.0,317.7,318.92,316.03,316.42,37154.0
2018-12-12 10:00:00,316.55,320.28,315.83,319.81,27943.0,316.55,320.28,315.83,319.81,27943.0
2018-12-12 10:30:00,319.85,321.17,318.98,320.96,24907.0,319.85,321.17,318.98,320.96,24907.0
2018-12-12 11:00:00,320.94,321.85,320.42,321.55,20566.0,320.94,321.85,320.42,321.55,20566.0
2018-12-12 11:30:00,321.36,323.31,320.94,322.7,34924.0,321.36,323.31,320.94,322.7,34924.0
2018-12-12 12:00:00,323.15,323.63,321.85,323.37,30433.0,323.15,323.63,321.85,323.37,30433.0
2018-12-12 12:30:00,323.38,323.38,322.19,322.53,29350.0,323.38,323.38,322.19,322.53,29350.0
2018-12-12 13:00:00,322.58,323.25,322.25,323.21,15964.0,322.58,323.25,322.25,323.21,15964.0
2018-12-12 13:30:00,323.3,323.68,322.28,322.73,42755.0,323.3,323.68,322.28,322.73,42755.0
2018-12-12 14:00:00,322.75,322.78,319.81,320.0,41471.0,322.75,322.78,319.81,320.0,41471.0
2018-12-12 14:30:00,319.81,320.13,317.73,320.08,57846.0,319.81,320.13,317.73,320.08,57846.0
2018-12-12 15:00:00,320.11,321.09,318.37,318.71,66224.0,320.11,321.09,318.37,318.71,66224.0
2018-12-12 15:30:00,318.72,319.86,316.53,316.78,101944.0,318.72,319.86,316.53,316.78,101944.0
2018-12-13 09:30:00,318.64,321.18,315.3,315.3,42357.0,318.64,321.18,315.3,315.3,42357.0
2018-12-13 10:00:00,315.86,317.98,315.4,315.68,37200.0,315.86,317.98,315.4,315.68,37200.0
2018-12-13 10:30:00,315.62,316.01,311.29,311.67,63686.0,315.62,316.01,311.29,311.67,63686.0
2018-12-13 11:00:00,311.63,313.44,310.47,312.36,67626.0,311.63,313.44,310.47,312.36,67626.0
2018-12-13 11:30:00,312.36,313.44,311.41,311.49,24198.0,312.36,313.44,311.41,311.49,24198.0
2018-12-13 12:00:00,311.33,311.68,309.94,310.28,17561.0,311.33,311.68,309.94,310.28,17561.0
2018-12-13 12:30:00,310.29,310.54,309.05,309.15,99732.0,310.29,310.54,309.05,309.15,99732.0
2018-12-13 13:00:00,309.13,310.37,308.25,310.27,133311.0,309.13,310.37,308.25,310.27,133311.0
2018-12-13 13:30:00,310.25,312.6,310.25,310.48,20563.0,310.25,312.6,310.25,310.48,20563.0
2018-12-13 14:00:00,310.81,311.33,310.31,310.83,20428.0,310.81,311.33,310.31,310.83,20428.0
2018-12-13 14:30:00,310.87,311.51,310.22,311.2,16746.0,310.87,311.51,310.22,311.2,16746.0
2018-12-13 15:00:00,311.28,312.02,310.7,311.23,23642.0,311.28,312.02,310.7,311.23,23642.0
2018-12-13 15:30:00,311.11,312.35,310.68,311.32,120759.0,311.11,312.35,310.68,311.32,120759.0
2018-12-14 09:30:00,308.55,311.36,307.51,309.16,100316.0,308.55,311.36,307.51,309.16,100316.0
2018-12-14 10:00:00,309.5,311.35,309.5,309.9,23071.0,309.5,311.35,309.5,309.9,23071.0
2018-12-14 10:30:00,309.49,312.91,309.01,312.16,37380.0,309.49,312.91,309.01,312.16,37380.0
2018-12-14 11:00:00,311.89,313.9,311.84,312.51,25607.0,311.89,313.9,311.84,312.51,25607.0
2018-12-14 11:30:00,312.39,313.38,310.31,310.59,15930.0,312.39,313.38,310.31,310.59,15930.0
2018-12-14 12:00:00,310.84,311.47,310.14,311.47,12734.0,310.84,311.47,310.14,311.47,12734.0
2018-12-14 12:30:00,311.71,312.37,311.11,311.52,43141.0,311.71,312.37,311.11,311.52,43141.0
2018-12-14 13:00:00,311.59,311.65,309.72,309.87,19554.0,311.59,311.65,309.72,309.87,19554.0
2018-12-14 13:30:00,309.76,310.52,308.75,309.61,19227.0,309.76,310.52,308.75,309.61,19227.0
2018-12-14 14:00:00,309.49,310.57,309.46,310.35,13649.0,309.49,310.57,309.46,310.35,13649.0
2018-12-14 14:30:00,310.13,310.37,308.38,309.23,35404.0,310.13,310.37,308.38,309.23,35404.0
2018-12-14 15:00:00,309.26,310.66,309.26,309.7,27563.0,309.26,310.66,309.26,309.7,27563.0
2018-12-14 15:30:00,309.67,310.08,308.45,309.41,108802.0,309.67,310.08,308.45,309.41,108802.0
2018-12-17 09:30:00,310.0,310.0,307.12,309.21,41437.0,310.0,310.0,307.12,309.21,41437.0
2018-12-17 10:00:00,309.31,311.96,309.28,310.93,32311.0,309.31,311.96,309.28,310.93,32311.0
2018-12-17 10:30:00,311.16,311.26,308.58,310.68,47854.0,311.16,311.26,308.58,310.68,47854.0
2018-12-17 11:00:00,310.96,311.96,309.46,309.71,44011.0,310.96,311.96,309.46,309.71,44011.0
2018-12-17 11:30:00,309.42,310.38,309.24,310.13,23679.0,309.42,310.38,309.24,310.13,23679.0
2018-12-17 12:00:00,310.02,310.62,308.8,309.0,31971.0,310.02,310.62,308.8,309.0,31971.0
2018-12-17 12:30:00,308.9,309.03,307.83,308.49,77772.0,308.9,309.03,307.83,308.49,77772.0
2018-12-17 13:00:00,308.36,310.13,307.2,309.36,89534.0,308.36,310.13,307.2,309.36,89534.0
2018-12-17 13:30:00,309.25,309.74,308.55,308.83,38476.0,309.25,309.74,308.55,308.83,38476.0
2018-12-17 14:00:00,308.78,309.99,307.45,308.29,73848.0,308.78,309.99,307.45,308.29,73848.0
2018-12-17 14:30:00,308.31,309.85,308.3,309.42,73948.0,308.31,309.85,308.3,309.42,73948.0
2018-12-17 15:00:00,309.4,309.73,308.27,308.45,135182.0,309.4,309.73,308.27,308.45,135182.0
2018-12-17 15:30:00,308.49,309.62,307.45,309.28,373438.0,308.49,309.62,307.45,309.28,373438.0
2018-12-18 09:30:00,311.87,313.41,309.26,309.72,47903.0,311.87,313.41,309.26,309.72,47903.0
2018-12-18 10:00:00,309.55,309.55,306.06,306.06,149558.0,309.55,309.55,306.06,306.06,149558.0
2018-12-18 10:30:00,306.0,307.25,304.9,306.38,129558.0,306.0,307.25,304.9,306.38,129558.0
2018-12-18 11:00:00,306.52,307.35,303.64,303.69,157077.0,306.52,307.35,303.64,303.69,157077.0
2018-12-18 11:30:00,303.69,305.49,302.72,304.57,75906.0,303.69,305.49,302.72,304.57,75906.0
2018-12-18 12:00:00,304.68,306.62,304.63,304.76,55787.0,304.68,306.62,304.63,304.76,55787.0
2018-12-18 12:30:00,304.94,305.64,304.41,305.32,36575.0,304.94,305.64,304.41,305.32,36575.0
2018-12-18 13:00:00,305.2,307.03,305.03,306.91,30786.0,305.2,307.03,305.03,306.91,30786.0
2018-12-18 13:30:00,306.82,307.2,305.58,306.15,105844.0,306.82,307.2,305.58,306.15,105844.0
2018-12-18 14:00:00,306.17,307.6,306.08,306.46,77048.0,306.17,307.6,306.08,306.46,77048.0
2018-12-18 14:30:00,306.43,306.64,302.89,303.07,146214.0,306.43,306.64,302.89,303.07,146214.0
2018-12-18 15:00:00,303.11,305.83,302.61,305.5,211319.0,303.11,305.83,302.61,305.5,211319.0
2018-12-18 15:30:00,305.6,308.05,305.25,305.9,161524.0,305.6,308.05,305.25,305.9,161524.0
2018-12-19 09:30:00,305.31,307.06,302.01,306.4,47901.0,305.31,307.06,302.01,306.4,47901.0
2018-12-19 10:00:00,306.27,306.77,304.02,306.1,59127.0,306.27,306.77,304.02,306.1,59127.0
2018-12-19 10:30:00,306.36,307.29,305.6,307.28,81435.0,306.36,307.29,305.6,307.28,81435.0
2018-12-19 11:00:00,307.36,307.36,304.42,306.15,91785.0,307.36,307.36,304.42,306.15,91785.0
2018-12-19 11:30:00,306.32,307.63,306.0,307.26,34927.0,306.32,307.63,306.0,307.26,34927.0
2018-12-19 12:00:00,307.28,309.31,307.13,309.19,36955.0,307.28,309.31,307.13,309.19,36955.0
2018-12-19 12:30:00,309.02,309.1,308.07,308.12,41690.0,309.02,309.1,308.07,308.12,41690.0
2018-12-19 13:00:00,308.18,308.69,307.15,307.5,46933.0,308.18,308.69,307.15,307.5,46933.0
2018-12-19 13:30:00,307.61,309.73,307.61,309.24,34559.0,307.61,309.73,307.61,309.24,34559.0
2018-12-19 14:00:00,309.98,311.03,303.98,305.7,254637.0,309.98,311.03,303.98,305.7,254637.0
2018-12-19 14:30:00,305.34,306.0,298.2,299.67,70403.0,305.34,306.0,298.2,299.67,70403.0
2018-12-19 15:00:00,299.22,300.2,296.78,297.73,241441.0,299.22,300.2,296.78,297.73,241441.0
2018-12-19 15:30:00,297.75,299.89,296.72,297.48,318697.0,297.75,299.89,296.72,297.48,318697.0
2018-12-20 09:30:00,296.38,298.72,293.52,296.22,91489.0,296.38,298.72,293.52,296.22,91489.0
2018-12-20 10:00:00,296.48,298.1,295.99,297.95,45728.0,296.48,298.1,295.99,297.95,45728.0
2018-12-20 10:30:00,297.6,298.92,295.94,298.63,34921.0,297.6,298.92,295.94,298.63,34921.0
2018-12-20 11:00:00,298.2,298.2,294.6,295.2,52648.0,298.2,298.2,294.6,295.2,52648.0
2018-12-20 11:30:00,294.99,296.89,293.73,295.48,136430.0,294.99,296.89,293.73,295.48,136430.0
2018-12-20 12:00:00,295.74,297.59,294.04,297.59,209513.0,295.74,297.59,294.04,297.59,209513.0
2018-12-20 12:30:00,297.3,297.35,295.33,296.76,98854.0,297.3,297.35,295.33,296.76,98854.0
2018-12-20 13:00:00,296.85,296.94,294.93,295.78,49646.0,296.85,296.94,294.93,295.78,49646.0
2018-12-20 13:30:00,295.67,296.06,294.18,294.52,54164.0,295.67,296.06,294.18,294.52,54164.0
2018-12-20 14:00:00,294.46,294.85,289.71,294.85,157354.0,294.46,294.85,289.71,294.85,157354.0
2018-12-20 14:30:00,294.85,296.85,294.31,295.0,87640.0,294.85,296.85,294.31,295.0,87640.0
2018-12-20 15:00:00,294.97,295.62,292.73,293.27,110129.0,294.97,295.62,292.73,293.27,110129.0
2018-12-20 15:30:00,293.16,293.82,290.17,290.43,305125.0,293.16,293.82,290.17,290.43,305125.0
2018-12-21 09:30:00,288.79,294.73,287.98,294.66,424691.0,288.79,294.73,287.98,294.66,424691.0
2018-12-21 10:00:00,294.51,296.44,291.76,295.15,131628.0,294.51,296.44,291.76,295.15,131628.0
2018-12-21 10:30:00,294.95,294.97,291.76,293.15,119878.0,294.95,294.97,291.76,293.15,119878.0
2018-12-21 11:00:00,293.06,294.64,291.71,294.64,175790.0,293.06,294.64,291.71,294.64,175790.0
2018-12-21 11:30:00,294.78,295.51,291.33,291.79,136185.0,294.78,295.51,291.33,291.79,136185.0
2018-12-21 12:00:00,291.94,292.38,286.67,287.51,292616.0,291.94,292.38,286.67,287.51,292616.0
2018-12-21 12:30:00,287.35,289.51,286.59,287.32,106889.0,287.35,289.51,286.59,287.32,106889.0
2018-12-21 13:00:00,287.54,287.63,284.25,285.84,171629.0,287.54,287.63,284.25,285.84,171629.0
2018-12-21 13:30:00,285.84,287.78,284.21,284.75,43125.0,285.84,287.78,284.21,284.75,43125.0
2018-12-21 14:00:00,284.74,287.49,284.44,286.75,71203.0,284.74,287.49,284.44,286.75,71203.0
2018-12-21 14:30:00,286.52,286.8,284.82,285.54,62199.0,286.52,286.8,284.82,285.54,62199.0
2018-12-21 15:00:00,285.66,286.7,283.41,283.93,122590.0,285.66,286.7,283.41,283.93,122590.0
2018-12-21 15:30:00,283.92,285.31,282.73,283.93,298225.0,283.92,285.31,282.73,283.93,298225.0
2018-12-24 09:30:00,283.69,284.98,277.35,278.81,77677.0,283.69,284.98,277.35,278.81,77677.0
2018-12-24 10:00:00,278.59,278.96,276.6,277.51,66379.0,278.59,278.96,276.6,277.51,66379.0
2018-12-24 10:30:00,277.63,282.23,277.28,277.87,66067.0,277.63,282.23,277.28,277.87,66067.0
2018-12-24 11:00:00,277.91,278.57,275.25,275.4,68324.0,277.91,278.57,275.25,275.4,68324.0
2018-12-24 11:30:00,275.26,277.72,274.5,274.92,91904.0,275.26,277.72,274.5,274.92,91904.0
2018-12-24 12:00:00,274.96,278.31,274.96,277.71,98924.0,274.96,278.31,274.96,277.71,98924.0
2018-12-24 12:30:00,277.75,278.3,273.32,273.32,165866.0,277.75,278.3,273.32,273.32,165866.0
2018-12-26 09:30:00,275.34,279.33,275.34,275.56,46943.0,275.34,279.33,275.34,275.56,46943.0
2018-12-26 10:00:00,274.27,275.87,272.91,274.99,58887.0,274.27,275.87,272.91,274.99,58887.0
2018-12-26 10:30:00,274.99,275.38,273.47,274.07,74570.0,274.99,275.38,273.47,274.07,74570.0
2018-12-26 11:00:00,274.31,276.85,273.24,276.85,45721.0,274.31,276.85,273.24,276.85,45721.0
2018-12-26 11:30:00,276.59,278.97,276.41,278.97,28758.0,276.59,278.97,276.41,278.97,28758.0
2018-12-26 12:00:00,279.08,280.81,278.5,280.13,30968.0,279.08,280.81,278.5,280.13,30968.0
2018-12-26 12:30:00,280.05,281.32,279.45,280.95,32470.0,280.05,281.32,279.45,280.95,32470.0
2018-12-26 13:00:00,280.91,281.0,277.91,278.57,42869.0,280.91,281.0,277.91,278.57,42869.0
2018-12-26 13:30:00,278.6,280.66,278.25,280.62,19304.0,278.6,280.66,278.25,280.62,19304.0
2018-12-26 14:00:00,280.66,280.66,277.62,278.12,33017.0,280.66,280.66,277.62,278.12,33017.0
2018-12-26 14:30:00,278.33,279.12,277.81,278.75,32504.0,278.33,279.12,277.81,278.75,32504.0
2018-12-26 15:00:00,278.66,280.04,277.59,280.04,80046.0,278.66,280.04,277.59,280.04,80046.0
2018-12-26 15:30:00,279.85,285.85,279.71,285.61,252884.0,279.85,285.85,279.71,285.61,252884.0
2018-12-27 09:30:00,281.78,283.99,276.38,279.49,41376.0,281.78,283.99,276.38,279.49,41376.0
2018-12-27 10:00:00,279.28,279.94,275.77,277.08,41678.0,279.28,279.94,275.77,277.08,41678.0
2018-12-27 10:30:00,276.76,277.83,275.43,275.62,33861.0,276.76,277.83,275.43,275.62,33861.0
2018-12-27 11:00:00,275.66,278.28,274.51,278.1,46761.0,275.66,278.28,274.51,278.1,46761.0
2018-12-27 11:30:00,278.2,278.91,275.28,277.29,41470.0,278.2,278.91,275.28,277.29,41470.0
2018-12-27 12:00:00,277.24,277.98,275.97,276.12,36731.0,277.24,277.98,275.97,276.12,36731.0
2018-12-27 12:30:00,276.25,278.45,275.83,277.96,43098.0,276.25,278.45,275.83,277.96,43098.0
2018-12-27 13:00:00,277.84,278.74,276.81,276.81,44813.0,277.84,278.74,276.81,276.81,44813.0
2018-12-27 13:30:00,276.81,277.17,274.08,274.96,42227.0,276.81,277.17,274.08,274.96,42227.0
2018-12-27 14:00:00,274.89,276.17,274.63,275.42,34357.0,274.89,276.17,274.63,275.42,34357.0
2018-12-27 14:30:00,275.34,278.23,275.1,278.22,31484.0,275.34,278.23,275.1,278.22,31484.0
2018-12-27 15:00:00,278.0,281.62,277.08,281.29,49147.0,278.0,281.62,277.08,281.29,49147.0
2018-12-27 15:30:00,281.43,284.75,280.5,284.74,75326.0,281.43,284.75,280.5,284.74,75326.0
2018-12-28 09:30:00,287.7,289.29,274.71,286.36,65569.0,287.7,289.29,274.71,286.36,65569.0
2018-12-28 10:00:00,286.68,286.68,283.81,284.38,48906.0,286.68,286.68,283.81,284.38,48906.0
2018-12-28 10:30:00,284.35,285.42,283.66,284.6,70295.0,284.35,285.42,283.66,284.6,70295.0
2018-12-28 11:00:00,284.6,286.25,283.73,285.79,60510.0,284.6,286.25,283.73,285.79,60510.0
2018-12-28 11:30:00,285.79,286.85,285.29,286.36,35665.0,285.79,286.85,285.29,286.36,35665.0
2018-12-28 12:00:00,286.43,287.52,285.63,286.31,34521.0,286.43,287.52,285.63,286.31,34521.0
2018-12-28 12:30:00,286.3,287.71,285.85,285.86,26567.0,286.3,287.71,285.85,285.86,26567.0
2018-12-28 13:00:00,285.94,286.63,285.0,285.15,19897.0,285.94,286.63,285.0,285.15,19897.0
2018-12-28 13:30:00,284.81,287.3,284.41,287.19,40320.0,284.81,287.3,284.41,287.19,40320.0
2018-12-28 14:00:00,287.13,289.16,287.12,288.19,31919.0,287.13,289.16,287.12,288.19,31919.0
2018-12-28 14:30:00,288.36,290.52,288.1,290.52,62421.0,288.36,290.52,288.1,290.52,62421.0
2018-12-28 15:00:00,290.45,290.48,284.97,285.86,55391.0,290.45,290.48,284.97,285.86,55391.0
2018-12-28 15:30:00,285.71,285.87,284.1,285.05,124309.0,285.71,285.87,284.1,285.05,124309.0
2018-12-31 09:30:00,286.9,287.94,282.95,284.61,68477.0,286.9,287.94,282.95,284.61,68477.0
2018-12-31 10:00:00,284.83,285.6,282.36,283.0,58133.0,284.83,285.6,282.36,283.0,58133.0
2018-12-31 10:30:00,283.14,283.27,281.88,282.23,40554.0,283.14,283.27,281.88,282.23,40554.0
2018-12-31 11:00:00,282.33,283.72,280.85,282.0,36953.0,282.33,283.72,280.85,282.0,36953.0
2018-12-31 11:30:00,281.79,282.51,280.75,282.41,37038.0,281.79,282.51,280.75,282.41,37038.0
2018-12-31 12:00:00,282.38,283.98,282.32,283.95,42397.0,282.38,283.98,282.32,283.95,42397.0
2018-12-31 12:30:00,283.88,284.78,282.89,283.35,45405.0,283.88,284.78,282.89,283.35,45405.0
2018-12-31 13:00:00,283.4,284.2,282.79,284.2,28723.0,283.4,284.2,282.79,284.2,28723.0
2018-12-31 13:30:00,284.16,284.83,282.95,283.56,23154.0,284.16,284.83,282.95,283.56,23154.0
2018-12-31 14:00:00,283.33,283.76,281.97,282.0,33870.0,283.33,283.76,281.97,282.0,33870.0
2018-12-31 14:30:00,282.0,284.07,281.57,283.14,40653.0,282.0,284.07,281.57,283.14,40653.0
2018-12-31 15:00:00,283.03,283.72,282.32,283.18,39220.0,283.03,283.72,282.32,283.18,39220.0
2018-12-31 15:30:00,283.22,285.1,282.78,285.1,119912.0,283.22,285.1,282.78,285.1,119912.0
2019-01-02 09:30:00,279.89,282.64,279.11,282.11,89849.0,279.89,282.64,279.11,282.11,89849.0
2019-01-02 10:00:00,282.13,284.21,281.66,282.73,61665.0,282.13,284.21,281.66,282.73,61665.0
2019-01-02 10:30:00,282.63,284.16,281.74,283.87,62281.0,282.63,284.16,281.74,283.87,62281.0
2019-01-02 11:00:00,283.74,285.78,283.5,284.72,50521.0,283.74,285.78,283.5,284.72,50521.0
2019-01-02 11:30:00,284.72,285.38,283.59,283.84,36995.0,284.72,285.38,283.59,283.84,36995.0
2019-01-02 12:00:00,283.68,284.51,282.73,282.93,46738.0,283.68,284.51,282.73,282.93,46738.0
2019-01-02 12:30:00,282.9,286.76,282.9,285.84,46098.0,282.9,286.76,282.9,285.84,46098.0
2019-01-02 13:00:00,286.0,288.3,286.0,287.98,125696.0,286.0,288.3,286.0,287.98,125696.0
2019-01-02 13:30:00,288.3,288.91,287.97,288.62,25748.0,288.3,288.91,287.97,288.62,25748.0
2019-01-02 14:00:00,288.69,288.87,286.99,288.65,30925.0,288.69,288.87,286.99,288.65,30925.0
2019-01-02 14:30:00,288.69,289.52,288.22,288.23,55163.0,288.69,289.52,288.22,288.23,55163.0
2019-01-02 15:00:00,288.11,288.27,286.52,287.27,56433.0,288.11,288.27,286.52,287.27,56433.0
2019-01-02 15:30:00,287.26,288.16,286.33,288.1,113022.0,287.26,288.16,286.33,288.1,113022.0
2019-01-03 09:30:00,284.62,289.88,284.62,288.41,55166.0,284.62,289.88,284.62,288.41,55166.0
2019-01-03 10:00:00,288.33,290.64,287.48,290.39,40917.0,288.33,290.64,287.48,290.39,40917.0
2019-01-03 10:30:00,290.18,291.53,287.45,291.53,81451.0,290.18,291.53,287.45,291.53,81451.0
2019-01-03 11:00:00,291.67,293.26,291.06,291.06,80347.0,291.67,293.26,291.06,291.06,80347.0
2019-01-03 11:30:00,291.0,294.0,290.4,292.24,58833.0,291.0,294.0,290.4,292.24,58833.0
2019-01-03 12:00:00,292.16,292.64,290.68,291.25,33952.0,292.16,292.64,290.68,291.25,33952.0
2019-01-03 12:30:00,291.18,292.19,290.31,292.05,30101.0,291.18,292.19,290.31,292.05,30101.0
2019-01-03 13:00:00,291.91,291.91,289.27,290.27,36011.0,291.91,291.91,289.27,290.27,36011.0
2019-01-03 13:30:00,290.43,291.79,289.13,289.13,34457.0,290.43,291.79,289.13,289.13,34457.0
2019-01-03 14:00:00,289.18,291.4,288.95,291.4,46946.0,289.18,291.4,288.95,291.4,46946.0
2019-01-03 14:30:00,291.65,291.8,288.18,288.75,54466.0,291.65,291.8,288.18,288.75,54466.0
2019-01-03 15:00:00,288.63,289.13,287.82,288.46,45532.0,288.63,289.13,287.82,288.46,45532.0
2019-01-03 15:30:00,288.46,289.67,287.0,287.51,142719.0,288.46,289.67,287.0,287.51,142719.0
2019-01-04 09:30:00,291.11,296.99,288.62,295.86,62045.0,291.11,296.99,288.62,295.86,62045.0
2019-01-04 10:00:00,296.36,298.28,294.79,296.17,95948.0,296.36,298.28,294.79,296.17,95948.0
2019-01-04 10:30:00,296.16,300.29,295.85,300.13,90042.0,296.16,300.29,295.85,300.13,90042.0
2019-01-04 11:00:00,300.13,301.0,299.12,299.32,49042.0,300.13,301.0,299.12,299.32,49042.0
2019-01-04 11:30:00,299.26,300.64,298.07,299.92,72060.0,299.26,300.64,298.07,299.92,72060.0
2019-01-04 12:00:00,299.83,302.81,299.69,302.2,38810.0,299.83,302.81,299.69,302.2,38810.0
2019-01-04 12:30:00,301.94,303.77,301.48,302.81,37586.0,301.94,303.77,301.48,302.81,37586.0
2019-01-04 13:00:00,303.18,304.34,302.53,303.21,42064.0,303.18,304.34,302.53,303.21,42064.0
2019-01-04 13:30:00,303.22,304.42,303.09,303.93,37009.0,303.22,304.42,303.09,303.93,37009.0
2019-01-04 14:00:00,304.07,305.12,303.16,304.78,49063.0,304.07,305.12,303.16,304.78,49063.0
2019-01-04 14:30:00,304.52,304.89,300.74,300.74,39788.0,304.52,304.89,300.74,300.74,39788.0
2019-01-04 15:00:00,300.83,302.54,300.83,301.18,34122.0,300.83,302.54,300.83,301.18,34122.0
2019-01-04 15:30:00,301.1,303.17,301.03,302.78,122432.0,301.1,303.17,301.03,302.78,122432.0
2019-01-07 09:30:00,301.23,302.54,299.26,301.64,67517.0,301.23,302.54,299.26,301.64,67517.0
2019-01-07 10:00:00,301.8,304.11,301.35,302.75,77433.0,301.8,304.11,301.35,302.75,77433.0
2019-01-07 10:30:00,302.99,303.0,300.37,301.08,40528.0,302.99,303.0,300.37,301.08,40528.0
2019-01-07 11:00:00,300.98,303.05,300.79,302.19,42181.0,300.98,303.05,300.79,302.19,42181.0
2019-01-07 11:30:00,302.19,303.18,302.0,303.18,58561.0,302.19,303.18,302.0,303.18,58561.0
2019-01-07 12:00:00,303.24,303.54,303.06,303.37,56487.0,303.24,303.54,303.06,303.37,56487.0
2019-01-07 12:30:00,303.32,303.75,302.87,303.31,30455.0,303.32,303.75,302.87,303.31,30455.0
2019-01-07 13:00:00,303.39,303.88,303.03,303.04,44850.0,303.39,303.88,303.03,303.04,44850.0
2019-01-07 13:30:00,303.14,303.17,301.57,301.96,30750.0,303.14,303.17,301.57,301.96,30750.0
2019-01-07 14:00:00,302.12,302.7,301.95,302.1,29054.0,302.12,302.7,301.95,302.1,29054.0
2019-01-07 14:30:00,301.94,302.42,301.44,301.45,29094.0,301.94,302.42,301.44,301.45,29094.0
2019-01-07 15:00:00,301.43,303.08,301.43,302.78,50020.0,301.43,303.08,301.43,302.78,50020.0
2019-01-07 15:30:00,302.84,302.84,301.09,301.38,94682.0,302.84,302.84,301.09,301.38,94682.0
2019-01-08 09:30:00,300.41,305.73,300.4,302.96,47782.0,300.41,305.73,300.4,302.96,47782.0
2019-01-08 10:00:00,303.05,304.66,300.92,301.16,66881.0,303.05,304.66,300.92,301.16,66881.0
2019-01-08 10:30:00,300.85,301.84,300.14,301.13,35690.0,300.85,301.84,300.14,301.13,35690.0
2019-01-08 11:00:00,301.01,302.72,300.93,301.98,44928.0,301.01,302.72,300.93,301.98,44928.0
2019-01-08 11:30:00,301.3,302.15,300.98,301.8,30516.0,301.3,302.15,300.98,301.8,30516.0
2019-01-08 12:00:00,301.75,302.23,301.03,301.47,30413.0,301.75,302.23,301.03,301.47,30413.0
2019-01-08 12:30:00,301.55,301.8,300.32,301.09,23774.0,301.55,301.8,300.32,301.09,23774.0
2019-01-08 13:00:00,301.16,302.2,301.03,301.65,29377.0,301.16,302.2,301.03,301.65,29377.0
2019-01-08 13:30:00,301.63,302.36,300.73,301.59,33698.0,301.63,302.36,300.73,301.59,33698.0
2019-01-08 14:00:00,301.58,302.59,301.17,301.45,25862.0,301.58,302.59,301.17,301.45,25862.0
2019-01-08 14:30:00,301.31,301.71,300.78,301.09,38275.0,301.31,301.71,300.78,301.09,38275.0
2019-01-08 15:00:00,301.02,301.7,300.17,301.68,64940.0,301.02,301.7,300.17,301.68,64940.0
2019-01-08 15:30:00,301.68,302.15,300.12,300.69,217042.0,301.68,302.15,300.12,300.69,217042.0
2019-01-09 09:30:00,301.93,301.94,299.33,301.4,52463.0,301.93,301.94,299.33,301.4,52463.0
2019-01-09 10:00:00,301.33,301.5,300.02,301.07,53620.0,301.33,301.5,300.02,301.07,53620.0
2019-01-09 10:30:00,300.86,300.86,297.24,297.4,39588.0,300.86,300.86,297.24,297.4,39588.0
2019-01-09 11:00:00,297.38,299.44,297.19,298.56,57935.0,297.38,299.44,297.19,298.56,57935.0
2019-01-09 11:30:00,298.8,299.65,298.28,298.76,41561.0,298.8,299.65,298.28,298.76,41561.0
2019-01-09 12:00:00,298.87,299.28,297.99,299.06,27457.0,298.87,299.28,297.99,299.06,27457.0
2019-01-09 12:30:00,299.23,299.54,298.64,298.95,34287.0,299.23,299.54,298.64,298.95,34287.0
2019-01-09 13:00:00,299.02,299.1,297.49,298.16,46537.0,299.02,299.1,297.49,298.16,46537.0
2019-01-09 13:30:00,298.09,298.6,297.54,298.02,30628.0,298.09,298.6,297.54,298.02,30628.0
2019-01-09 14:00:00,297.94,298.97,295.5,296.66,66069.0,297.94,298.97,295.5,296.66,66069.0
2019-01-09 14:30:00,296.56,297.94,296.14,297.59,47556.0,296.56,297.94,296.14,297.59,47556.0
2019-01-09 15:00:00,297.6,298.37,297.44,298.01,52087.0,297.6,298.37,297.44,298.01,52087.0
2019-01-09 15:30:00,298.0,298.12,296.22,297.74,224562.0,298.0,298.12,296.22,297.74,224562.0
2019-01-10 09:30:00,295.47,296.17,291.13,291.73,70088.0,295.47,296.17,291.13,291.73,70088.0
2019-01-10 10:00:00,291.61,294.08,291.57,293.69,93199.0,291.61,294.08,291.57,293.69,93199.0
2019-01-10 10:30:00,293.68,296.29,293.53,295.97,88158.0,293.68,296.29,293.53,295.97,88158.0
2019-01-10 11:00:00,296.14,297.1,295.35,295.9,71031.0,296.14,297.1,295.35,295.9,71031.0
2019-01-10 11:30:00,296.04,296.95,295.32,295.54,46178.0,296.04,296.95,295.32,295.54,46178.0
2019-01-10 12:00:00,295.47,296.03,294.6,294.96,42222.0,295.47,296.03,294.6,294.96,42222.0
2019-01-10 12:30:00,295.04,295.15,293.74,294.1,53017.0,295.04,295.15,293.74,294.1,53017.0
2019-01-10 13:00:00,294.06,294.06,291.65,292.03,63451.0,294.06,294.06,291.65,292.03,63451.0
2019-01-10 13:30:00,292.09,292.57,291.01,292.5,61596.0,292.09,292.57,291.01,292.5,61596.0
2019-01-10 14:00:00,292.56,293.43,292.32,293.31,81523.0,292.56,293.43,292.32,293.31,81523.0
2019-01-10 14:30:00,293.4,293.66,292.6,293.05,48895.0,293.4,293.66,292.6,293.05,48895.0
2019-01-10 15:00:00,293.06,293.43,292.57,293.13,74077.0,293.06,293.43,292.57,293.13,74077.0
2019-01-10 15:30:00,293.06,293.44,291.19,292.67,344310.0,293.06,293.44,291.19,292.67,344310.0
2019-01-11 09:30:00,291.02,293.96,291.02,292.18,43266.0,291.02,293.96,291.02,292.18,43266.0
2019-01-11 10:00:00,292.27,294.28,292.17,293.29,68843.0,292.27,294.28,292.17,293.29,68843.0
2019-01-11 10:30:00,293.15,294.16,292.88,293.11,35208.0,293.15,294.16,292.88,293.11,35208.0
2019-01-11 11:00:00,293.09,293.51,291.25,292.18,33240.0,293.09,293.51,291.25,292.18,33240.0
2019-01-11 11:30:00,292.3,292.59,291.45,292.12,20600.0,292.3,292.59,291.45,292.12,20600.0
2019-01-11 12:00:00,291.94,292.28,290.88,291.02,35655.0,291.94,292.28,290.88,291.02,35655.0
2019-01-11 12:30:00,291.03,292.59,290.83,292.24,27786.0,291.03,292.59,290.83,292.24,27786.0
2019-01-11 13:00:00,292.26,292.6,291.53,291.53,25978.0,292.26,292.6,291.53,291.53,25978.0
2019-01-11 13:30:00,291.5,292.51,291.5,292.51,18451.0,291.5,292.51,291.5,292.51,18451.0
2019-01-11 14:00:00,292.4,293.07,292.26,293.05,22631.0,292.4,293.07,292.26,293.05,22631.0
2019-01-11 14:30:00,293.19,293.25,292.34,292.98,37567.0,293.19,293.25,292.34,292.98,37567.0
2019-01-11 15:00:00,292.89,293.4,292.79,292.84,32932.0,292.89,293.4,292.79,292.84,32932.0
2019-01-11 15:30:00,292.84,295.03,292.83,294.54,85895.0,292.84,295.03,292.83,294.54,85895.0
2019-01-14 09:30:00,292.99,298.2,291.7,293.31,96646.0,292.99,298.2,291.7,293.31,96646.0
2019-01-14 10:00:00,293.36,295.25,292.91,294.62,48364.0,293.36,295.25,292.91,294.62,48364.0
2019-01-14 10:30:00,294.75,295.4,293.58,293.92,81974.0,294.75,295.4,293.58,293.92,81974.0
2019-01-14 11:00:00,293.81,294.59,292.92,293.19,44778.0,293.81,294.59,292.92,293.19,44778.0
2019-01-14 11:30:00,293.2,293.89,292.3,292.36,26083.0,293.2,293.89,292.3,292.36,26083.0
2019-01-14 12:00:00,292.33,293.05,292.01,292.03,36554.0,292.33,293.05,292.01,292.03,36554.0
2019-01-14 12:30:00,292.03,292.88,291.84,292.07,34959.0,292.03,292.88,291.84,292.07,34959.0
2019-01-14 13:00:00,291.92,292.93,291.79,292.93,29891.0,291.92,292.93,291.79,292.93,29891.0
2019-01-14 13:30:00,292.98,293.17,292.4,292.6,35523.0,292.98,293.17,292.4,292.6,35523.0
2019-01-14 14:00:00,292.63,293.05,291.61,291.7,31608.0,292.63,293.05,291.61,291.7,31608.0
2019-01-14 14:30:00,291.73,292.12,291.49,291.79,40991.0,291.73,292.12,291.49,291.79,40991.0
2019-01-14 15:00:00,291.98,292.74,291.28,292.13,48233.0,291.98,292.74,291.28,292.13,48233.0
2019-01-14 15:30:00,292.22,292.28,290.76,291.56,205661.0,292.22,292.28,290.76,291.56,205661.0
2019-01-15 09:30:00,291.67,293.8,291.08,292.5,38634.0,291.67,293.8,291.08,292.5,38634.0
2019-01-15 10:00:00,292.5,293.2,291.1,291.69,110171.0,292.5,293.2,291.1,291.69,110171.0
2019-01-15 10:30:00,291.85,292.32,290.81,292.19,26653.0,291.85,292.32,290.81,292.19,26653.0
2019-01-15 11:00:00,292.35,292.5,290.78,290.78,25347.0,292.35,292.5,290.78,290.78,25347.0
2019-01-15 11:30:00,290.89,291.98,290.56,291.98,36498.0,290.89,291.98,290.56,291.98,36498.0
2019-01-15 12:00:00,291.89,293.0,291.89,292.66,26085.0,291.89,293.0,291.89,292.66,26085.0
2019-01-15 12:30:00,292.81,293.0,292.2,292.64,36719.0,292.81,293.0,292.2,292.64,36719.0
2019-01-15 13:00:00,292.56,293.05,292.56,292.79,25355.0,292.56,293.05,292.56,292.79,25355.0
2019-01-15 13:30:00,292.84,292.84,292.45,292.72,35733.0,292.84,292.84,292.45,292.72,35733.0
2019-01-15 14:00:00,292.73,292.85,291.79,291.8,35772.0,292.73,292.85,291.79,291.8,35772.0
2019-01-15 14:30:00,291.64,292.0,290.5,291.44,67125.0,291.64,292.0,290.5,291.44,67125.0
2019-01-15 15:00:00,291.4,292.98,291.12,292.88,60717.0,291.4,292.98,291.12,292.88,60717.0
2019-01-15 15:30:00,292.88,294.12,292.72,294.08,169024.0,292.88,294.12,292.72,294.08,169024.0
2019-01-16 09:30:00,293.19,295.83,290.94,294.35,87972.0,293.19,295.83,290.94,294.35,87972.0
2019-01-16 10:00:00,294.34,295.58,294.01,294.27,72546.0,294.34,295.58,294.01,294.27,72546.0
2019-01-16 10:30:00,294.26,295.31,294.16,294.59,30158.0,294.26,295.31,294.16,294.59,30158.0
2019-01-16 11:00:00,294.58,294.8,293.73,294.8,44959.0,294.58,294.8,293.73,294.8,44959.0
2019-01-16 11:30:00,294.8,295.26,292.68,292.87,49152.0,294.8,295.26,292.68,292.87,49152.0
2019-01-16 12:00:00,293.01,294.56,292.55,294.04,22673.0,293.01,294.56,292.55,294.04,22673.0
2019-01-16 12:30:00,294.01,294.8,293.8,293.8,24507.0,294.01,294.8,293.8,293.8,24507.0
2019-01-16 13:00:00,293.7,294.19,293.09,293.13,22472.0,293.7,294.19,293.09,293.13,22472.0
2019-01-16 13:30:00,293.12,293.19,292.18,293.01,31999.0,293.12,293.19,292.18,293.01,31999.0
2019-01-16 14:00:00,292.94,293.08,292.26,292.88,22494.0,292.94,293.08,292.26,292.88,22494.0
2019-01-16 14:30:00,292.96,294.28,292.71,294.19,37230.0,292.96,294.28,292.71,294.19,37230.0
2019-01-16 15:00:00,294.05,294.25,293.42,293.99,29253.0,294.05,294.25,293.42,293.99,29253.0
2019-01-16 15:30:00,293.92,294.01,293.12,293.8,99407.0,293.92,294.01,293.12,293.8,99407.0
2019-01-17 09:30:00,292.32,293.36,290.76,293.33,25354.0,292.32,293.36,290.76,293.33,25354.0
2019-01-17 10:00:00,293.08,294.35,292.49,293.04,41195.0,293.08,294.35,292.49,293.04,41195.0
2019-01-17 10:30:00,292.86,293.92,292.57,293.85,33040.0,292.86,293.92,292.57,293.85,33040.0
2019-01-17 11:00:00,293.83,294.81,293.67,294.71,35757.0,293.83,294.81,293.67,294.71,35757.0
2019-01-17 11:30:00,294.65,295.05,293.71,294.09,25600.0,294.65,295.05,293.71,294.09,25600.0
2019-01-17 12:00:00,294.04,294.5,294.0,294.5,14674.0,294.04,294.5,294.0,294.5,14674.0
2019-01-17 12:30:00,294.52,294.52,293.95,293.95,30944.0,294.52,294.52,293.95,293.95,30944.0
2019-01-17 13:00:00,293.95,294.92,293.75,294.85,23608.0,293.95,294.92,293.75,294.85,23608.0
2019-01-17 13:30:00,294.81,295.11,294.8,294.9,43900.0,294.81,295.11,294.8,294.9,43900.0
2019-01-17 14:00:00,294.85,295.05,293.83,293.83,35921.0,294.85,295.05,293.83,293.83,35921.0
2019-01-17 14:30:00,293.93,295.6,293.48,293.79,99867.0,293.93,295.6,293.48,293.79,99867.0
2019-01-17 15:00:00,293.84,293.97,293.12,293.51,38037.0,293.84,293.97,293.12,293.51,38037.0
2019-01-17 15:30:00,293.58,294.43,293.58,294.41,91334.0,293.58,294.43,293.58,294.41,91334.0
2019-01-18 09:30:00,297.24,297.24,292.82,292.93,183401.0,297.24,297.24,292.82,292.93,183401.0
2019-01-18 10:00:00,293.14,293.6,291.46,292.61,71383.0,293.14,293.6,291.46,292.61,71383.0
2019-01-18 10:30:00,292.76,293.07,291.97,292.91,72675.0,292.76,293.07,291.97,292.91,72675.0
2019-01-18 11:00:00,292.95,293.07,292.08,292.7,48374.0,292.95,293.07,292.08,292.7,48374.0
2019-01-18 11:30:00,292.63,292.78,290.8,291.5,70878.0,292.63,292.78,290.8,291.5,70878.0
2019-01-18 12:00:00,291.53,292.1,290.59,292.07,97459.0,291.53,292.1,290.59,292.07,97459.0
2019-01-18 12:30:00,291.88,292.34,291.22,291.63,56978.0,291.88,292.34,291.22,291.63,56978.0
2019-01-18 13:00:00,291.63,292.06,291.4,291.48,83415.0,291.63,292.06,291.4,291.48,83415.0
2019-01-18 13:30:00,291.48,291.48,290.09,290.87,38775.0,291.48,291.48,290.09,290.87,38775.0
2019-01-18 14:00:00,290.88,291.54,290.72,290.85,51183.0,290.88,291.54,290.72,290.85,51183.0
2019-01-18 14:30:00,290.87,291.33,289.57,290.44,83341.0,290.87,291.33,289.57,290.44,83341.0
2019-01-18 15:00:00,290.36,290.98,289.81,290.86,62338.0,290.36,290.98,289.81,290.86,62338.0
2019-01-18 15:30:00,290.84,292.09,290.3,291.35,198310.0,290.84,292.09,290.3,291.35,198310.0
2019-01-22 09:30:00,288.66,290.92,288.52,289.1,137115.0,288.66,290.92,288.52,289.1,137115.0
2019-01-22 10:00:00,288.87,289.8,288.08,289.29,51399.0,288.87,289.8,288.08,289.29,51399.0
2019-01-22 10:30:00,289.2,289.87,287.0,287.09,66293.0,289.2,289.87,287.0,287.09,66293.0
2019-01-22 11:00:00,287.09,288.21,286.81,288.0,36670.0,287.09,288.21,286.81,288.0,36670.0
2019-01-22 11:30:00,288.1,288.1,286.19,286.23,69767.0,288.1,288.1,286.19,286.23,69767.0
2019-01-22 12:00:00,286.37,286.95,285.8,286.67,42608.0,286.37,286.95,285.8,286.67,42608.0
2019-01-22 12:30:00,286.58,287.04,285.96,285.96,41433.0,286.58,287.04,285.96,285.96,41433.0
2019-01-22 13:00:00,285.96,285.96,284.48,285.39,86970.0,285.96,285.96,284.48,285.39,86970.0
2019-01-22 13:30:00,285.34,286.15,284.91,285.87,62703.0,285.34,286.15,284.91,285.87,62703.0
2019-01-22 14:00:00,285.83,285.97,284.78,284.96,76546.0,285.83,285.97,284.78,284.96,76546.0
2019-01-22 14:30:00,284.92,285.36,284.21,284.29,55100.0,284.92,285.36,284.21,284.29,55100.0
2019-01-22 15:00:00,284.22,285.39,283.74,285.13,125236.0,284.22,285.39,283.74,285.13,125236.0
2019-01-22 15:30:00,285.11,286.08,283.01,285.07,471226.0,285.11,286.08,283.01,285.07,471226.0
2019-01-23 09:30:00,287.36,291.35,287.23,289.39,196044.0,287.36,291.35,287.23,289.39,196044.0
2019-01-23 10:00:00,289.83,290.35,286.19,286.24,39213.0,289.83,290.35,286.19,286.24,39213.0
2019-01-23 10:30:00,286.25,287.34,283.08,284.27,64805.0,286.25,287.34,283.08,284.27,64805.0
2019-01-23 11:00:00,284.28,284.37,280.85,281.19,95020.0,284.28,284.37,280.85,281.19,95020.0
2019-01-23 11:30:00,281.19,282.39,280.37,280.95,86437.0,281.19,282.39,280.37,280.95,86437.0
2019-01-23 12:00:00,280.8,281.35,279.33,280.95,68690.0,280.8,281.35,279.33,280.95,68690.0
2019-01-23 12:30:00,280.88,282.76,280.85,282.43,70543.0,280.88,282.76,280.85,282.43,70543.0
2019-01-23 13:00:00,282.25,283.36,281.59,282.37,68011.0,282.25,283.36,281.59,282.37,68011.0
2019-01-23 13:30:00,282.15,282.71,282.02,282.27,36277.0,282.15,282.71,282.02,282.27,36277.0
2019-01-23 14:00:00,282.28,283.51,282.19,282.98,49442.0,282.28,283.51,282.19,282.98,49442.0
2019-01-23 14:30:00,282.76,282.8,281.76,282.5,80404.0,282.76,282.8,281.76,282.5,80404.0
2019-01-23 15:00:00,282.51,284.44,282.5,284.14,40801.0,282.51,284.44,282.5,284.14,40801.0
2019-01-23 15:30:00,284.16,284.8,283.25,284.59,130640.0,284.16,284.8,283.25,284.59,130640.0
2019-01-24 09:30:00,281.07,286.03,281.07,282.13,115400.0,281.07,286.03,281.07,282.13,115400.0
2019-01-24 10:00:00,281.98,283.25,281.62,282.56,121301.0,281.98,283.25,281.62,282.56,121301.0
2019-01-24 10:30:00,282.61,284.82,281.87,284.82,74929.0,282.61,284.82,281.87,284.82,74929.0
2019-01-24 11:00:00,284.78,285.53,282.92,284.05,88835.0,284.78,285.53,282.92,284.05,88835.0
2019-01-24 11:30:00,284.08,284.97,283.54,284.97,60666.0,284.08,284.97,283.54,284.97,60666.0
2019-01-24 12:00:00,285.07,285.44,284.3,284.3,25913.0,285.07,285.44,284.3,284.3,25913.0
2019-01-24 12:30:00,284.21,285.06,283.44,283.91,27137.0,284.21,285.06,283.44,283.91,27137.0
2019-01-24 13:00:00,283.8,284.0,283.3,283.7,29867.0,283.8,284.0,283.3,283.7,29867.0
2019-01-24 13:30:00,283.82,284.47,283.18,284.3,36823.0,283.82,284.47,283.18,284.3,36823.0
2019-01-24 14:00:00,284.3,285.95,283.89,285.75,58717.0,284.3,285.95,283.89,285.75,58717.0
2019-01-24 14:30:00,285.6,287.02,285.5,287.0,116150.0,285.6,287.02,285.5,287.0,116150.0
2019-01-24 15:00:00,286.97,287.52,286.21,287.02,112758.0,286.97,287.52,286.21,287.02,112758.0
2019-01-24 15:30:00,287.06,288.0,286.89,287.44,143671.0,287.06,288.0,286.89,287.44,143671.0
2019-01-25 09:30:00,289.99,290.0,286.8,288.55,77788.0,289.99,290.0,286.8,288.55,77788.0
2019-01-25 10:00:00,288.68,289.09,287.59,288.95,61771.0,288.68,289.09,287.59,288.95,61771.0
2019-01-25 10:30:00,288.95,289.22,287.39,288.96,84779.0,288.95,289.22,287.39,288.96,84779.0
2019-01-25 11:00:00,289.05,289.63,288.52,288.52,30956.0,289.05,289.63,288.52,288.52,30956.0
2019-01-25 11:30:00,288.68,289.67,288.56,289.19,30214.0,288.68,289.67,288.56,289.19,30214.0
2019-01-25 12:00:00,289.14,289.41,288.43,289.07,29162.0,289.14,289.41,288.43,289.07,29162.0
2019-01-25 12:30:00,289.13,289.77,288.74,289.66,78199.0,289.13,289.77,288.74,289.66,78199.0
2019-01-25 13:00:00,289.63,289.75,288.54,288.71,28926.0,289.63,289.75,288.54,288.71,28926.0
2019-01-25 13:30:00,288.7,289.75,288.62,289.58,34495.0,288.7,289.75,288.62,289.58,34495.0
2019-01-25 14:00:00,289.58,289.75,288.94,289.09,47081.0,289.58,289.75,288.94,289.09,47081.0
2019-01-25 14:30:00,289.08,290.09,289.06,289.74,46421.0,289.08,290.09,289.06,289.74,46421.0
2019-01-25 15:00:00,289.89,290.52,289.72,290.16,81522.0,289.89,290.52,289.72,290.16,81522.0
2019-01-25 15:30:00,290.16,291.61,289.78,291.44,240737.0,290.16,291.61,289.78,291.44,240737.0
2019-01-28 09:30:00,289.38,289.38,287.3,288.54,58987.0,289.38,289.38,287.3,288.54,58987.0
2019-01-28 10:00:00,288.53,290.69,287.78,290.55,40575.0,288.53,290.69,287.78,290.55,40575.0
2019-01-28 10:30:00,290.43,291.73,289.93,290.65,100918.0,290.43,291.73,289.93,290.65,100918.0
2019-01-28 11:00:00,290.51,291.54,290.0,290.46,82942.0,290.51,291.54,290.0,290.46,82942.0
2019-01-28 11:30:00,290.54,290.75,288.56,288.68,36996.0,290.54,290.75,288.56,288.68,36996.0
2019-01-28 12:00:00,288.55,289.72,288.53,289.59,40565.0,288.55,289.72,288.53,289.59,40565.0
2019-01-28 12:30:00,289.46,289.58,288.79,288.99,23849.0,289.46,289.58,288.79,288.99,23849.0
2019-01-28 13:00:00,288.89,289.94,288.89,289.62,23210.0,288.89,289.94,288.89,289.62,23210.0
2019-01-28 13:30:00,289.63,290.82,289.56,289.93,22320.0,289.63,290.82,289.56,289.93,22320.0
2019-01-28 14:00:00,290.02,290.34,289.46,289.67,47598.0,290.02,290.34,289.46,289.67,47598.0
2019-01-28 14:30:00,289.67,290.53,289.45,290.35,51041.0,289.67,290.53,289.45,290.35,51041.0
2019-01-28 15:00:00,290.45,290.5,289.35,289.68,54486.0,290.45,290.5,289.35,289.68,54486.0
2019-01-28 15:30:00,289.67,290.96,289.67,290.86,98871.0,289.67,290.96,289.67,290.86,98871.0
2019-01-29 09:30:00,290.7,292.97,287.58,290.86,57036.0,290.7,292.97,287.58,290.86,57036.0
2019-01-29 10:00:00,290.75,291.53,288.94,290.35,33012.0,290.75,291.53,288.94,290.35,33012.0
2019-01-29 10:30:00,290.37,290.37,288.86,288.99,31045.0,290.37,290.37,288.86,288.99,31045.0
2019-01-29 11:00:00,289.01,289.01,288.23,288.86,25552.0,289.01,289.01,288.23,288.86,25552.0
2019-01-29 11:30:00,288.81,289.63,288.51,288.64,33801.0,288.81,289.63,288.51,288.64,33801.0
2019-01-29 12:00:00,288.49,289.55,288.49,289.34,25056.0,288.49,289.55,288.49,289.34,25056.0
2019-01-29 12:30:00,289.23,289.56,288.74,289.34,15091.0,289.23,289.56,288.74,289.34,15091.0
2019-01-29 13:00:00,289.33,289.55,288.93,289.31,48703.0,289.33,289.55,288.93,289.31,48703.0
2019-01-29 13:30:00,289.43,290.04,289.22,289.98,32023.0,289.43,290.04,289.22,289.98,32023.0
2019-01-29 14:00:00,289.9,290.52,289.73,290.35,23651.0,289.9,290.52,289.73,290.35,23651.0
2019-01-29 14:30:00,290.37,290.72,290.2,290.48,24614.0,290.37,290.72,290.2,290.48,24614.0
2019-01-29 15:00:00,290.56,290.66,289.7,289.97,36954.0,290.56,290.66,289.7,289.97,36954.0
2019-01-29 15:30:00,289.98,290.3,289.28,289.84,115641.0,289.98,290.3,289.28,289.84,115641.0
2019-01-30 09:30:00,289.57,291.97,288.69,288.87,158319.0,289.57,291.97,288.69,288.87,158319.0
2019-01-30 10:00:00,288.88,290.01,288.0,289.99,122072.0,288.88,290.01,288.0,289.99,122072.0
2019-01-30 10:30:00,289.88,290.52,289.0,289.46,137501.0,289.88,290.52,289.0,289.46,137501.0
2019-01-30 11:00:00,289.53,290.91,289.53,290.52,56336.0,289.53,290.91,289.53,290.52,56336.0
2019-01-30 11:30:00,290.63,290.63,289.67,289.73,32814.0,290.63,290.63,289.67,289.73,32814.0
2019-01-30 12:00:00,289.7,291.68,289.62,291.49,36100.0,289.7,291.68,289.62,291.49,36100.0
2019-01-30 12:30:00,291.48,291.62,290.41,290.69,27929.0,291.48,291.62,290.41,290.69,27929.0
2019-01-30 13:00:00,290.63,290.81,289.62,290.13,56273.0,290.63,290.81,289.62,290.13,56273.0
2019-01-30 13:30:00,290.13,290.38,289.25,289.8,33943.0,290.13,290.38,289.25,289.8,33943.0
2019-01-30 14:00:00,289.84,293.04,289.69,292.82,77892.0,289.84,293.04,289.69,292.82,77892.0
2019-01-30 14:30:00,292.71,293.1,292.16,292.9,61457.0,292.71,293.1,292.16,292.9,61457.0
2019-01-30 15:00:00,292.87,292.88,291.07,291.14,86609.0,292.87,292.88,291.07,291.14,86609.0
2019-01-30 15:30:00,291.15,291.48,288.62,289.9,290714.0,291.15,291.48,288.62,289.9,290714.0
2019-01-31 09:30:00,320.27,329.9,319.3,328.64,739711.0,320.27,329.9,319.3,328.64,739711.0
2019-01-31 10:00:00,328.61,332.24,327.56,331.0,410984.0,328.61,332.24,327.56,331.0,410984.0
2019-01-31 10:30:00,331.0,336.27,330.69,336.04,292357.0,331.0,336.27,330.69,336.04,292357.0
2019-01-31 11:00:00,336.04,338.31,335.55,337.63,349774.0,336.04,338.31,335.55,337.63,349774.0
2019-01-31 11:30:00,337.54,337.6,331.07,332.3,270494.0,337.54,337.6,331.07,332.3,270494.0
2019-01-31 12:00:00,332.21,335.26,331.15,333.21,147086.0,332.21,335.26,331.15,333.21,147086.0
2019-01-31 12:30:00,333.2,333.88,331.7,332.39,218097.0,333.2,333.88,331.7,332.39,218097.0
2019-01-31 13:00:00,332.46,333.35,327.69,329.91,258969.0,332.46,333.35,327.69,329.91,258969.0
2019-01-31 13:30:00,329.86,331.59,328.49,330.81,136188.0,329.86,331.59,328.49,330.81,136188.0
2019-01-31 14:00:00,330.74,332.37,329.89,330.75,166888.0,330.74,332.37,329.89,330.75,166888.0
2019-01-31 14:30:00,330.62,331.35,327.58,330.99,124310.0,330.62,331.35,327.58,330.99,124310.0
2019-01-31 15:00:00,331.06,331.07,329.93,330.43,133400.0,331.06,331.07,329.93,330.43,133400.0
2019-01-31 15:30:00,330.55,331.77,330.45,330.94,408815.0,330.55,331.77,330.45,330.94,408815.0
2019-02-01 09:30:00,331.87,335.69,330.92,335.45,102168.0,331.87,335.69,330.92,335.45,102168.0
2019-02-01 10:00:00,335.54,338.49,335.54,337.64,166542.0,335.54,338.49,335.54,337.64,166542.0
2019-02-01 10:30:00,337.56,339.87,337.06,339.0,110901.0,337.56,339.87,337.06,339.0,110901.0
2019-02-01 11:00:00,338.88,343.14,338.88,341.48,163042.0,338.88,343.14,338.88,341.48,163042.0
2019-02-01 11:30:00,341.33,341.34,339.49,339.62,93920.0,341.33,341.34,339.49,339.62,93920.0
2019-02-01 12:00:00,339.72,339.72,338.43,339.49,106431.0,339.72,339.72,338.43,339.49,106431.0
2019-02-01 12:30:00,339.41,340.39,339.22,339.4,68033.0,339.41,340.39,339.22,339.4,68033.0
2019-02-01 13:00:00,339.4,339.78,338.69,339.22,76972.0,339.4,339.78,338.69,339.22,76972.0
2019-02-01 13:30:00,339.17,340.0,338.62,339.1,64788.0,339.17,340.0,338.62,339.1,64788.0
2019-02-01 14:00:00,339.21,340.65,338.68,340.16,66354.0,339.21,340.65,338.68,340.16,66354.0
2019-02-01 14:30:00,340.19,340.52,339.38,339.78,83219.0,340.19,340.52,339.38,339.78,83219.0
2019-02-01 15:00:00,339.79,340.23,338.67,338.78,84606.0,339.79,340.23,338.67,338.78,84606.0
2019-02-01 15:30:00,338.76,341.81,338.56,340.94,194301.0,338.76,341.81,338.56,340.94,194301.0
2019-02-04 09:30:00,338.65,343.0,338.55,342.21,91847.0,338.65,343.0,338.55,342.21,91847.0
2019-02-04 10:00:00,342.38,343.9,340.78,342.51,80551.0,342.38,343.9,340.78,342.51,80551.0
2019-02-04 10:30:00,342.75,343.87,339.47,340.29,93507.0,342.75,343.87,339.47,340.29,93507.0
2019-02-04 11:00:00,340.49,341.29,339.53,339.99,60943.0,340.49,341.29,339.53,339.99,60943.0
2019-02-04 11:30:00,339.84,340.11,338.86,339.39,49758.0,339.84,340.11,338.86,339.39,49758.0
2019-02-04 12:00:00,339.4,339.74,338.29,339.67,42248.0,339.4,339.74,338.29,339.67,42248.0
2019-02-04 12:30:00,339.51,339.78,338.67,338.9,49876.0,339.51,339.78,338.67,338.9,49876.0
2019-02-04 13:00:00,338.9,339.43,337.87,338.38,41188.0,338.9,339.43,337.87,338.38,41188.0
2019-02-04 13:30:00,338.54,339.69,338.05,339.31,25705.0,338.54,339.69,338.05,339.31,25705.0
2019-02-04 14:00:00,339.28,340.08,339.05,339.29,25933.0,339.28,340.08,339.05,339.29,25933.0
2019-02-04 14:30:00,339.19,339.53,338.51,338.96,35770.0,339.19,339.53,338.51,338.96,35770.0
2019-02-04 15:00:00,338.83,338.92,337.36,337.51,52555.0,338.83,338.92,337.36,337.51,52555.0
2019-02-04 15:30:00,337.47,337.51,336.39,337.0,163005.0,337.47,337.51,336.39,337.0,163005.0
2019-02-05 09:30:00,337.71,337.71,333.98,336.52,67807.0,337.71,337.71,333.98,336.52,67807.0
2019-02-05 10:00:00,336.52,337.26,334.96,336.04,42027.0,336.52,337.26,334.96,336.04,42027.0
2019-02-05 10:30:00,336.2,336.42,335.38,336.06,44967.0,336.2,336.42,335.38,336.06,44967.0
2019-02-05 11:00:00,336.17,336.35,332.77,333.63,113381.0,336.17,336.35,332.77,333.63,113381.0
2019-02-05 11:30:00,333.47,335.78,333.44,335.42,58962.0,333.47,335.78,333.44,335.42,58962.0
2019-02-05 12:00:00,335.32,336.21,334.45,335.14,109550.0,335.32,336.21,334.45,335.14,109550.0
2019-02-05 12:30:00,335.08,336.7,334.34,336.09,53354.0,335.08,336.7,334.34,336.09,53354.0
2019-02-05 13:00:00,336.1,336.39,335.08,336.36,36947.0,336.1,336.39,335.08,336.36,36947.0
2019-02-05 13:30:00,336.65,337.67,336.26,337.19,119339.0,336.65,337.67,336.26,337.19,119339.0
2019-02-05 14:00:00,337.18,338.77,337.12,338.58,50964.0,337.18,338.77,337.12,338.58,50964.0
2019-02-05 14:30:00,338.69,339.86,338.65,339.08,55351.0,338.69,339.86,338.65,339.08,55351.0
2019-02-05 15:00:00,339.08,340.46,338.86,339.94,65203.0,339.08,340.46,338.86,339.94,65203.0
2019-02-05 15:30:00,340.01,341.0,338.84,340.86,154546.0,340.01,341.0,338.84,340.86,154546.0
2019-02-06 09:30:00,340.0,341.49,339.27,340.26,52659.0,340.0,341.49,339.27,340.26,52659.0
2019-02-06 10:00:00,340.13,340.17,338.91,339.62,79928.0,340.13,340.17,338.91,339.62,79928.0
2019-02-06 10:30:00,339.62,342.61,339.61,341.36,73040.0,339.62,342.61,339.61,341.36,73040.0
2019-02-06 11:00:00,341.47,341.47,339.05,340.59,49906.0,341.47,341.47,339.05,340.59,49906.0
2019-02-06 11:30:00,340.85,341.07,339.3,339.69,184351.0,340.85,341.07,339.3,339.69,184351.0
2019-02-06 12:00:00,339.69,340.89,339.08,340.67,22960.0,339.69,340.89,339.08,340.67,22960.0
2019-02-06 12:30:00,340.56,341.38,340.56,341.25,27359.0,340.56,341.38,340.56,341.25,27359.0
2019-02-06 13:00:00,341.18,342.03,341.06,341.47,72626.0,341.18,342.03,341.06,341.47,72626.0
2019-02-06 13:30:00,341.46,342.03,341.46,341.75,26742.0,341.46,342.03,341.46,341.75,26742.0
2019-02-06 14:00:00,341.78,341.78,340.93,341.39,38118.0,341.78,341.78,340.93,341.39,38118.0
2019-02-06 14:30:00,341.38,342.03,340.96,342.0,27284.0,341.38,342.03,340.96,342.0,27284.0
2019-02-06 15:00:00,341.95,342.43,341.93,342.13,47994.0,341.95,342.43,341.93,342.13,47994.0
2019-02-06 15:30:00,342.07,343.79,341.96,343.51,187636.0,342.07,343.79,341.96,343.51,187636.0
2019-02-07 09:30:00,340.18,342.44,337.72,339.89,62809.0,340.18,342.44,337.72,339.89,62809.0
2019-02-07 10:00:00,340.05,341.93,339.16,341.76,40488.0,340.05,341.93,339.16,341.76,40488.0
2019-02-07 10:30:00,341.96,342.41,339.77,340.0,51104.0,341.96,342.41,339.77,340.0,51104.0
2019-02-07 11:00:00,339.99,340.76,339.27,340.58,43190.0,339.99,340.76,339.27,340.58,43190.0
2019-02-07 11:30:00,340.61,341.51,339.57,341.0,39666.0,340.61,341.51,339.57,341.0,39666.0
2019-02-07 12:00:00,341.04,341.39,340.09,340.31,34076.0,341.04,341.39,340.09,340.31,34076.0
2019-02-07 12:30:00,340.17,340.49,339.79,340.36,29952.0,340.17,340.49,339.79,340.36,29952.0
2019-02-07 13:00:00,340.38,342.46,340.25,342.27,29661.0,340.38,342.46,340.25,342.27,29661.0
2019-02-07 13:30:00,342.51,343.1,342.08,342.91,44375.0,342.51,343.1,342.08,342.91,44375.0
2019-02-07 14:00:00,342.81,343.17,341.89,343.17,35650.0,342.81,343.17,341.89,343.17,35650.0
2019-02-07 14:30:00,343.17,343.48,342.28,342.56,22425.0,343.17,343.48,342.28,342.56,22425.0
2019-02-07 15:00:00,342.65,343.54,342.53,343.14,39648.0,342.65,343.54,342.53,343.14,39648.0
2019-02-07 15:30:00,343.22,344.65,342.81,344.59,117441.0,343.22,344.65,342.81,344.59,117441.0
2019-02-08 09:30:00,341.36,342.86,340.6,341.39,30525.0,341.36,342.86,340.6,341.39,30525.0
2019-02-08 10:00:00,341.16,341.16,338.87,339.76,40853.0,341.16,341.16,338.87,339.76,40853.0
2019-02-08 10:30:00,339.81,342.08,339.63,341.38,45313.0,339.81,342.08,339.63,341.38,45313.0
2019-02-08 11:00:00,341.54,342.34,341.07,341.76,11708.0,341.54,342.34,341.07,341.76,11708.0
2019-02-08 11:30:00,341.63,342.73,341.41,342.73,14067.0,341.63,342.73,341.41,342.73,14067.0
2019-02-08 12:00:00,342.86,342.86,340.8,341.81,37012.0,342.86,342.86,340.8,341.81,37012.0
2019-02-08 12:30:00,341.81,342.62,341.68,341.93,26750.0,341.81,342.62,341.68,341.93,26750.0
2019-02-08 13:00:00,342.03,342.26,341.21,342.19,11604.0,342.03,342.26,341.21,342.19,11604.0
2019-02-08 13:30:00,342.16,342.3,341.47,341.81,15428.0,342.16,342.3,341.47,341.81,15428.0
2019-02-08 14:00:00,342.04,343.43,341.88,343.28,13959.0,342.04,343.43,341.88,343.28,13959.0
2019-02-08 14:30:00,343.34,343.57,342.43,342.96,15589.0,343.34,343.57,342.43,342.96,15589.0
2019-02-08 15:00:00,342.71,343.21,342.51,342.93,27248.0,342.71,343.21,342.51,342.93,27248.0
2019-02-08 15:30:00,343.0,344.64,342.56,344.18,108292.0,343.0,344.64,342.56,344.18,108292.0
2019-02-11 09:30:00,343.32,344.72,342.0,342.58,80277.0,343.32,344.72,342.0,342.58,80277.0
2019-02-11 10:00:00,342.8,343.69,340.73,340.73,101057.0,342.8,343.69,340.73,340.73,101057.0
2019-02-11 10:30:00,340.88,342.97,340.48,341.24,26201.0,340.88,342.97,340.48,341.24,26201.0
2019-02-11 11:00:00,341.4,342.26,340.56,341.58,41836.0,341.4,342.26,340.56,341.58,41836.0
2019-02-11 11:30:00,341.41,341.45,340.17,340.6,26075.0,341.41,341.45,340.17,340.6,26075.0
2019-02-11 12:00:00,340.61,340.99,340.31,340.53,19334.0,340.61,340.99,340.31,340.53,19334.0
2019-02-11 12:30:00,340.74,340.84,336.94,338.24,110559.0,340.74,340.84,336.94,338.24,110559.0
2019-02-11 13:00:00,338.26,339.0,338.1,338.46,29568.0,338.26,339.0,338.1,338.46,29568.0
2019-02-11 13:30:00,338.37,338.4,335.71,337.96,64490.0,338.37,338.4,335.71,337.96,64490.0
2019-02-11 14:00:00,337.96,339.41,337.74,338.75,55934.0,337.96,339.41,337.74,338.75,55934.0
2019-02-11 14:30:00,338.75,339.12,337.52,337.83,50667.0,338.75,339.12,337.52,337.83,50667.0
2019-02-11 15:00:00,337.87,338.74,337.71,338.44,43502.0,337.87,338.74,337.71,338.44,43502.0
2019-02-11 15:30:00,338.47,338.91,337.49,337.63,140518.0,338.47,338.91,337.49,337.63,140518.0
2019-02-12 09:30:00,341.04,342.0,339.11,340.0,98752.0,341.04,342.0,339.11,340.0,98752.0
2019-02-12 10:00:00,340.32,341.51,340.32,341.0,51406.0,340.32,341.51,340.32,341.0,51406.0
2019-02-12 10:30:00,341.0,341.48,340.24,341.37,80348.0,341.0,341.48,340.24,341.37,80348.0
2019-02-12 11:00:00,341.31,341.5,340.26,340.88,62053.0,341.31,341.5,340.26,340.88,62053.0
2019-02-12 11:30:00,340.9,341.95,340.72,340.92,42410.0,340.9,341.95,340.72,340.92,42410.0
2019-02-12 12:00:00,341.03,342.0,340.42,340.42,61667.0,341.03,342.0,340.42,340.42,61667.0
2019-02-12 12:30:00,340.51,341.4,340.43,341.31,33458.0,340.51,341.4,340.43,341.31,33458.0
2019-02-12 13:00:00,341.31,341.4,340.93,341.21,37065.0,341.31,341.4,340.93,341.21,37065.0
2019-02-12 13:30:00,341.17,341.24,340.87,341.12,26789.0,341.17,341.24,340.87,341.12,26789.0
2019-02-12 14:00:00,341.19,341.29,340.87,341.03,35966.0,341.19,341.29,340.87,341.03,35966.0
2019-02-12 14:30:00,340.87,341.23,340.72,340.85,18051.0,340.87,341.23,340.72,340.85,18051.0
2019-02-12 15:00:00,340.83,341.22,340.45,340.93,35835.0,340.83,341.22,340.45,340.93,35835.0
2019-02-12 15:30:00,340.94,341.02,340.2,340.4,91667.0,340.94,341.02,340.2,340.4,91667.0
2019-02-13 09:30:00,341.16,341.16,338.82,340.01,34613.0,341.16,341.16,338.82,340.01,34613.0
2019-02-13 10:00:00,340.02,341.75,340.02,341.59,29011.0,340.02,341.75,340.02,341.59,29011.0
2019-02-13 10:30:00,341.49,343.32,340.94,341.85,158915.0,341.49,343.32,340.94,341.85,158915.0
2019-02-13 11:00:00,341.99,342.0,339.85,339.85,33829.0,341.99,342.0,339.85,339.85,33829.0
2019-02-13 11:30:00,339.59,339.59,337.98,338.08,41066.0,339.59,339.59,337.98,338.08,41066.0
2019-02-13 12:00:00,338.04,338.65,336.5,336.61,47558.0,338.04,338.65,336.5,336.61,47558.0
2019-02-13 12:30:00,336.82,338.46,336.38,337.99,26577.0,336.82,338.46,336.38,337.99,26577.0
2019-02-13 13:00:00,338.17,338.91,338.12,338.81,28577.0,338.17,338.91,338.12,338.81,28577.0
2019-02-13 13:30:00,338.81,339.36,338.62,339.0,64536.0,338.81,339.36,338.62,339.0,64536.0
2019-02-13 14:00:00,339.02,339.1,338.2,338.74,99005.0,339.02,339.1,338.2,338.74,99005.0
2019-02-13 14:30:00,338.72,339.75,338.43,339.43,81580.0,338.72,339.75,338.43,339.43,81580.0
2019-02-13 15:00:00,339.41,339.76,339.08,339.28,72392.0,339.41,339.76,339.08,339.28,72392.0
2019-02-13 15:30:00,339.29,339.4,337.88,338.49,99554.0,339.29,339.4,337.88,338.49,99554.0
2019-02-14 09:30:00,336.36,337.86,335.22,337.27,49893.0,336.36,337.86,335.22,337.27,49893.0
2019-02-14 10:00:00,336.98,338.23,336.22,337.82,34541.0,336.98,338.23,336.22,337.82,34541.0
2019-02-14 10:30:00,337.77,339.06,337.0,337.0,36766.0,337.77,339.06,337.0,337.0,36766.0
2019-02-14 11:00:00,337.24,339.1,337.24,339.09,23979.0,337.24,339.1,337.24,339.09,23979.0
2019-02-14 11:30:00,339.09,339.82,338.15,339.65,23043.0,339.09,339.82,338.15,339.65,23043.0
2019-02-14 12:00:00,339.58,341.51,339.56,341.3,30728.0,339.58,341.51,339.56,341.3,30728.0
2019-02-14 12:30:00,341.14,341.49,340.64,341.38,18472.0,341.14,341.49,340.64,341.38,18472.0
2019-02-14 13:00:00,341.38,341.71,340.88,341.51,23406.0,341.38,341.71,340.88,341.51,23406.0
2019-02-14 13:30:00,341.5,342.89,341.39,342.12,45313.0,341.5,342.89,341.39,342.12,45313.0
2019-02-14 14:00:00,342.12,343.11,342.06,342.69,40852.0,342.12,343.11,342.06,342.69,40852.0
2019-02-14 14:30:00,342.71,343.27,342.03,342.03,35118.0,342.71,343.27,342.03,342.03,35118.0
2019-02-14 15:00:00,342.16,343.05,341.86,342.07,33748.0,342.16,343.05,341.86,342.07,33748.0
2019-02-14 15:30:00,342.09,343.1,341.53,341.59,167633.0,342.09,343.1,341.53,341.59,167633.0
2019-02-15 09:30:00,345.08,345.08,341.92,343.86,115948.0,345.08,345.08,341.92,343.86,115948.0
2019-02-15 10:00:00,343.98,344.91,343.63,343.97,37056.0,343.98,344.91,343.63,343.97,37056.0
2019-02-15 10:30:00,343.94,345.31,343.82,344.73,51441.0,343.94,345.31,343.82,344.73,51441.0
2019-02-15 11:00:00,344.81,345.37,344.65,345.04,43306.0,344.81,345.37,344.65,345.04,43306.0
2019-02-15 11:30:00,345.0,346.03,344.66,345.7,27336.0,345.0,346.03,344.66,345.7,27336.0
2019-02-15 12:00:00,345.74,347.22,345.74,347.06,28313.0,345.74,347.22,345.74,347.06,28313.0
2019-02-15 12:30:00,347.02,347.92,346.76,347.34,31168.0,347.02,347.92,346.76,347.34,31168.0
2019-02-15 13:00:00,347.22,348.04,347.08,347.6,55952.0,347.22,348.04,347.08,347.6,55952.0
2019-02-15 13:30:00,347.53,348.41,347.45,347.8,25410.0,347.53,348.41,347.45,347.8,25410.0
2019-02-15 14:00:00,347.81,348.13,347.36,347.6,35018.0,347.81,348.13,347.36,347.6,35018.0
2019-02-15 14:30:00,347.65,348.68,347.65,348.39,55389.0,347.65,348.68,347.65,348.39,55389.0
2019-02-15 15:00:00,348.3,348.5,348.01,348.36,32861.0,348.3,348.5,348.01,348.36,32861.0
2019-02-15 15:30:00,348.38,349.77,348.36,349.05,200957.0,348.38,349.77,348.36,349.05,200957.0
2019-02-19 09:30:00,347.67,350.44,347.01,350.25,61445.0,347.67,350.44,347.01,350.25,61445.0
2019-02-19 10:00:00,350.47,350.51,348.49,348.84,46961.0,350.47,350.51,348.49,348.84,46961.0
2019-02-19 10:30:00,348.84,349.73,348.28,349.66,47709.0,348.84,349.73,348.28,349.66,47709.0
2019-02-19 11:00:00,349.73,350.5,349.35,349.63,76221.0,349.73,350.5,349.35,349.63,76221.0
2019-02-19 11:30:00,349.74,350.78,349.52,350.33,57724.0,349.74,350.78,349.52,350.33,57724.0
2019-02-19 12:00:00,350.22,350.25,349.22,349.39,52818.0,350.22,350.25,349.22,349.39,52818.0
2019-02-19 12:30:00,349.32,349.41,348.72,349.3,24802.0,349.32,349.41,348.72,349.3,24802.0
2019-02-19 13:00:00,349.02,349.35,348.87,349.31,28648.0,349.02,349.35,348.87,349.31,28648.0
2019-02-19 13:30:00,349.26,349.65,348.98,349.45,40557.0,349.26,349.65,348.98,349.45,40557.0
2019-02-19 14:00:00,349.51,349.59,349.1,349.1,32832.0,349.51,349.59,349.1,349.1,32832.0
2019-02-19 14:30:00,349.11,349.57,349.06,349.31,48807.0,349.11,349.57,349.06,349.31,48807.0
2019-02-19 15:00:00,349.31,349.58,348.47,349.06,38710.0,349.31,349.58,348.47,349.06,38710.0
2019-02-19 15:30:00,349.06,349.62,348.16,348.44,97673.0,349.06,349.62,348.16,348.44,97673.0
2019-02-20 09:30:00,349.3,349.79,348.41,349.03,23081.0,349.3,349.79,348.41,349.03,23081.0
2019-02-20 10:00:00,348.91,348.91,347.86,348.68,20880.0,348.91,348.91,347.86,348.68,20880.0
2019-02-20 10:30:00,348.9,350.58,348.86,350.43,39801.0,348.9,350.58,348.86,350.43,39801.0
2019-02-20 11:00:00,350.3,350.69,349.93,349.94,23324.0,350.3,350.69,349.93,349.94,23324.0
2019-02-20 11:30:00,350.05,350.53,349.7,350.36,29175.0,350.05,350.53,349.7,350.36,29175.0
2019-02-20 12:00:00,350.42,350.57,348.72,348.83,66795.0,350.42,350.57,348.72,348.83,66795.0
2019-02-20 12:30:00,348.79,349.76,348.61,349.23,23414.0,348.79,349.76,348.61,349.23,23414.0
2019-02-20 13:00:00,349.15,350.59,349.14,350.27,32538.0,349.15,350.59,349.14,350.27,32538.0
2019-02-20 13:30:00,350.25,350.93,349.53,350.63,22342.0,350.25,350.93,349.53,350.63,22342.0
2019-02-20 14:00:00,350.55,351.39,348.95,349.9,31497.0,350.55,351.39,348.95,349.9,31497.0
2019-02-20 14:30:00,350.0,350.72,349.22,349.8,85346.0,350.0,350.72,349.22,349.8,85346.0
2019-02-20 15:00:00,349.74,350.03,349.66,349.67,34845.0,349.74,350.03,349.66,349.67,34845.0
2019-02-20 15:30:00,349.67,350.15,349.22,349.76,128418.0,349.67,350.15,349.22,349.76,128418.0
2019-02-21 09:30:00,348.28,349.76,345.05,347.14,40803.0,348.28,349.76,345.05,347.14,40803.0
2019-02-21 10:00:00,347.39,347.41,343.85,346.58,185402.0,347.39,347.41,343.85,346.58,185402.0
2019-02-21 10:30:00,346.5,348.53,346.2,348.0,53250.0,346.5,348.53,346.2,348.0,53250.0
2019-02-21 11:00:00,348.01,349.17,347.69,348.62,28864.0,348.01,349.17,347.69,348.62,28864.0
2019-02-21 11:30:00,348.6,349.96,348.22,349.76,39146.0,348.6,349.96,348.22,349.76,39146.0
2019-02-21 12:00:00,349.56,349.85,348.72,349.37,18035.0,349.56,349.85,348.72,349.37,18035.0
2019-02-21 12:30:00,349.47,350.15,349.35,350.1,19511.0,349.47,350.15,349.35,350.1,19511.0
2019-02-21 13:00:00,350.15,350.23,349.87,349.99,27630.0,350.15,350.23,349.87,349.99,27630.0
2019-02-21 13:30:00,350.1,350.23,349.76,350.1,14693.0,350.1,350.23,349.76,350.1,14693.0
2019-02-21 14:00:00,350.09,350.28,349.25,349.35,15293.0,350.09,350.28,349.25,349.35,15293.0
2019-02-21 14:30:00,349.38,349.51,348.76,349.02,27891.0,349.38,349.51,348.76,349.02,27891.0
2019-02-21 15:00:00,349.06,349.77,348.93,349.11,24337.0,349.06,349.77,348.93,349.11,24337.0
2019-02-21 15:30:00,349.05,349.77,348.38,349.67,77216.0,349.05,349.77,348.38,349.67,77216.0
2019-02-22 09:30:00,350.92,353.5,348.76,352.26,80830.0,350.92,353.5,348.76,352.26,80830.0
2019-02-22 10:00:00,352.11,352.32,350.08,351.19,66116.0,352.11,352.32,350.08,351.19,66116.0
2019-02-22 10:30:00,351.17,351.39,350.08,350.86,109440.0,351.17,351.39,350.08,350.86,109440.0
2019-02-22 11:00:00,350.85,350.91,349.76,350.25,37374.0,350.85,350.91,349.76,350.25,37374.0
2019-02-22 11:30:00,350.25,350.56,349.02,350.56,47668.0,350.25,350.56,349.02,350.56,47668.0
2019-02-22 12:00:00,350.57,350.65,349.81,350.5,55933.0,350.57,350.65,349.81,350.5,55933.0
2019-02-22 12:30:00,350.48,350.48,349.86,350.19,22230.0,350.48,350.48,349.86,350.19,22230.0
2019-02-22 13:00:00,350.17,350.35,349.93,350.31,14900.0,350.17,350.35,349.93,350.31,14900.0
2019-02-22 13:30:00,350.41,350.6,349.92,350.38,25152.0,350.41,350.6,349.92,350.38,25152.0
2019-02-22 14:00:00,350.22,350.3,349.88,349.97,31764.0,350.22,350.3,349.88,349.97,31764.0
2019-02-22 14:30:00,349.98,350.16,349.11,349.59,149597.0,349.98,350.16,349.11,349.59,149597.0
2019-02-22 15:00:00,349.65,350.22,349.35,350.05,46733.0,349.65,350.22,349.35,350.05,46733.0
2019-02-22 15:30:00,349.96,350.9,349.45,349.97,240243.0,349.96,350.9,349.45,349.97,240243.0
2019-02-25 09:30:00,352.34,353.75,348.46,348.57,125577.0,352.34,353.75,348.46,348.57,125577.0
2019-02-25 10:00:00,348.68,349.62,348.36,349.04,82761.0,348.68,349.62,348.36,349.04,82761.0
2019-02-25 10:30:00,348.91,350.1,348.74,349.63,19866.0,348.91,350.1,348.74,349.63,19866.0
2019-02-25 11:00:00,349.67,349.99,348.43,349.99,68960.0,349.67,349.99,348.43,349.99,68960.0
2019-02-25 11:30:00,349.97,350.11,347.88,348.07,60260.0,349.97,350.11,347.88,348.07,60260.0
2019-02-25 12:00:00,348.01,348.89,348.01,348.61,9281.0,348.01,348.89,348.01,348.61,9281.0
2019-02-25 12:30:00,348.88,349.31,348.69,348.92,22374.0,348.88,349.31,348.69,348.92,22374.0
2019-02-25 13:00:00,348.89,350.1,348.8,350.09,49118.0,348.89,350.1,348.8,350.09,49118.0
2019-02-25 13:30:00,350.31,350.36,349.62,350.07,35547.0,350.31,350.36,349.62,350.07,35547.0
2019-02-25 14:00:00,350.01,350.02,348.97,349.6,47493.0,350.01,350.02,348.97,349.6,47493.0
2019-02-25 14:30:00,349.55,350.09,349.27,349.44,14500.0,349.55,350.09,349.27,349.44,14500.0
2019-02-25 15:00:00,349.41,349.78,349.08,349.1,26427.0,349.41,349.78,349.08,349.1,26427.0
2019-02-25 15:30:00,349.07,349.53,348.73,348.88,139763.0,349.07,349.53,348.73,348.88,139763.0
2019-02-26 09:30:00,348.96,348.97,346.87,347.93,32390.0,348.96,348.97,346.87,347.93,32390.0
2019-02-26 10:00:00,347.91,348.62,347.41,347.59,95869.0,347.91,348.62,347.41,347.59,95869.0
2019-02-26 10:30:00,347.65,347.88,346.17,346.24,51220.0,347.65,347.88,346.17,346.24,51220.0
2019-02-26 11:00:00,346.23,347.52,346.0,346.71,81175.0,346.23,347.52,346.0,346.71,81175.0
2019-02-26 11:30:00,346.62,346.65,345.85,346.57,43075.0,346.62,346.65,345.85,346.57,43075.0
2019-02-26 12:00:00,346.7,346.7,346.17,346.29,57935.0,346.7,346.7,346.17,346.29,57935.0
2019-02-26 12:30:00,346.26,346.48,345.56,346.48,12999.0,346.26,346.48,345.56,346.48,12999.0
2019-02-26 13:00:00,346.5,347.82,346.5,346.98,24155.0,346.5,347.82,346.5,346.98,24155.0
2019-02-26 13:30:00,346.79,346.82,346.04,346.55,49916.0,346.79,346.82,346.04,346.55,49916.0
2019-02-26 14:00:00,346.64,347.03,345.87,346.14,41543.0,346.64,347.03,345.87,346.14,41543.0
2019-02-26 14:30:00,346.34,348.0,346.23,347.74,31545.0,346.34,348.0,346.23,347.74,31545.0
2019-02-26 15:00:00,347.73,348.0,346.67,347.89,43367.0,347.73,348.0,346.67,347.89,43367.0
2019-02-26 15:30:00,347.86,348.0,346.05,346.43,131118.0,347.86,348.0,346.05,346.43,131118.0
2019-02-27 09:30:00,344.59,345.83,343.01,343.89,67717.0,344.59,345.83,343.01,343.89,67717.0
2019-02-27 10:00:00,343.86,344.42,343.02,343.27,49529.0,343.86,344.42,343.02,343.27,49529.0
2019-02-27 10:30:00,343.52,344.04,342.91,343.36,47421.0,343.52,344.04,342.91,343.36,47421.0
2019-02-27 11:00:00,343.32,344.06,342.92,343.97,80567.0,343.32,344.06,342.92,343.97,80567.0
2019-02-27 11:30:00,344.15,344.15,343.58,344.07,34841.0,344.15,344.15,343.58,344.07,34841.0
2019-02-27 12:00:00,343.97,344.74,343.73,344.12,96219.0,343.97,344.74,343.73,344.12,96219.0
2019-02-27 12:30:00,344.34,344.51,343.91,344.19,74187.0,344.34,344.51,343.91,344.19,74187.0
2019-02-27 13:00:00,344.16,345.85,344.03,345.3,54119.0,344.16,345.85,344.03,345.3,54119.0
2019-02-27 13:30:00,345.26,345.44,344.21,344.49,63961.0,345.26,345.44,344.21,344.49,63961.0
2019-02-27 14:00:00,344.69,345.05,344.29,344.53,49895.0,344.69,345.05,344.29,344.53,49895.0
2019-02-27 14:30:00,344.59,344.75,343.67,344.15,69795.0,344.59,344.75,343.67,344.15,69795.0
2019-02-27 15:00:00,344.11,344.8,344.07,344.5,53364.0,344.11,344.8,344.07,344.5,53364.0
2019-02-27 15:30:00,344.47,345.09,344.46,344.99,78787.0,344.47,345.09,344.46,344.99,78787.0
2019-02-28 09:30:00,345.16,347.43,344.31,344.9,50530.0,345.16,347.43,344.31,344.9,50530.0
2019-02-28 10:00:00,345.0,345.2,344.44,344.8,94361.0,345.0,345.2,344.44,344.8,94361.0
2019-02-28 10:30:00,344.94,346.26,344.61,345.74,71364.0,344.94,346.26,344.61,345.74,71364.0
2019-02-28 11:00:00,345.77,345.91,345.34,345.56,36415.0,345.77,345.91,345.34,345.56,36415.0
2019-02-28 11:30:00,345.53,345.81,345.26,345.62,36636.0,345.53,345.81,345.26,345.62,36636.0
2019-02-28 12:00:00,345.62,345.95,345.31,345.8,51349.0,345.62,345.95,345.31,345.8,51349.0
2019-02-28 12:30:00,345.79,346.05,345.58,345.76,22862.0,345.79,346.05,345.58,345.76,22862.0
2019-02-28 13:00:00,345.8,345.83,345.43,345.71,12537.0,345.8,345.83,345.43,345.71,12537.0
2019-02-28 13:30:00,345.71,345.81,345.39,345.68,27263.0,345.71,345.81,345.39,345.68,27263.0
2019-02-28 14:00:00,345.65,346.0,344.9,345.4,50434.0,345.65,346.0,344.9,345.4,50434.0
2019-02-28 14:30:00,345.4,345.54,344.98,345.01,24223.0,345.4,345.54,344.98,345.01,24223.0
2019-02-28 15:00:00,345.04,345.18,344.74,345.05,23649.0,345.04,345.18,344.74,345.05,23649.0
2019-02-28 15:30:00,345.09,345.24,344.51,345.01,168690.0,345.09,345.24,344.51,345.01,168690.0
2019-03-01 09:30:00,347.52,347.52,344.96,346.86,42778.0,347.52,347.52,344.96,346.86,42778.0
2019-03-01 10:00:00,346.58,346.96,345.29,345.66,43244.0,346.58,346.96,345.29,345.66,43244.0
2019-03-01 10:30:00,345.72,346.29,345.2,345.84,126258.0,345.72,346.29,345.2,345.84,126258.0
2019-03-01 11:00:00,345.83,346.0,345.32,345.7,53382.0,345.83,346.0,345.32,345.7,53382.0
2019-03-01 11:30:00,345.54,346.36,345.49,345.76,55587.0,345.54,346.36,345.49,345.76,55587.0
2019-03-01 12:00:00,345.76,346.13,345.29,345.55,14432.0,345.76,346.13,345.29,345.55,14432.0
2019-03-01 12:30:00,345.52,345.62,345.25,345.38,16236.0,345.52,345.62,345.25,345.38,16236.0
2019-03-01 13:00:00,345.4,346.49,345.29,346.38,130379.0,345.4,346.49,345.29,346.38,130379.0
2019-03-01 13:30:00,346.47,346.64,346.18,346.38,23912.0,346.47,346.64,346.18,346.38,23912.0
2019-03-01 14:00:00,346.5,346.67,346.07,346.66,80683.0,346.5,346.67,346.07,346.66,80683.0
2019-03-01 14:30:00,346.73,346.73,346.16,346.35,38932.0,346.73,346.73,346.16,346.35,38932.0
2019-03-01 15:00:00,346.45,346.85,346.23,346.52,51570.0,346.45,346.85,346.23,346.52,51570.0
2019-03-01 15:30:00,346.53,346.87,346.28,346.58,191548.0,346.53,346.87,346.28,346.58,191548.0
2019-03-04 09:30:00,348.88,349.84,345.38,345.94,65082.0,348.88,349.84,345.38,345.94,65082.0
2019-03-04 10:00:00,346.03,347.05,345.43,346.63,65874.0,346.03,347.05,345.43,346.63,65874.0
2019-03-04 10:30:00,346.82,346.92,346.11,346.2,53328.0,346.82,346.92,346.11,346.2,53328.0
2019-03-04 11:00:00,346.3,346.77,345.94,346.08,35198.0,346.3,346.77,345.94,346.08,35198.0
2019-03-04 11:30:00,345.95,346.6,344.85,345.06,31286.0,345.95,346.6,344.85,345.06,31286.0
2019-03-04 12:00:00,345.01,345.76,343.77,344.14,41288.0,345.01,345.76,343.77,344.14,41288.0
2019-03-04 12:30:00,344.02,344.39,343.55,344.28,30204.0,344.02,344.39,343.55,344.28,30204.0
2019-03-04 13:00:00,344.17,345.05,343.77,344.97,51931.0,344.17,345.05,343.77,344.97,51931.0
2019-03-04 13:30:00,344.99,345.14,344.61,344.86,28239.0,344.99,345.14,344.61,344.86,28239.0
2019-03-04 14:00:00,344.91,345.63,344.62,345.3,57796.0,344.91,345.63,344.62,345.3,57796.0
2019-03-04 14:30:00,345.35,346.01,345.3,345.98,49747.0,345.35,346.01,345.3,345.98,49747.0
2019-03-04 15:00:00,345.94,346.29,345.66,345.96,43664.0,345.94,346.29,345.66,345.96,43664.0
2019-03-04 15:30:00,345.98,346.6,345.76,346.24,212104.0,345.98,346.6,345.76,346.24,212104.0
2019-03-05 09:30:00,345.22,346.99,337.04,346.01,144945.0,345.22,346.99,337.04,346.01,144945.0
2019-03-05 10:00:00,346.25,346.9,345.78,346.0,72110.0,346.25,346.9,345.78,346.0,72110.0
2019-03-05 10:30:00,345.98,346.12,345.25,345.52,47547.0,345.98,346.12,345.25,345.52,47547.0
2019-03-05 11:00:00,345.6,346.23,345.47,345.87,39312.0,345.6,346.23,345.47,345.87,39312.0
2019-03-05 11:30:00,345.86,346.38,345.57,346.11,28280.0,345.86,346.38,345.57,346.11,28280.0
2019-03-05 12:00:00,346.03,346.69,345.38,345.47,26785.0,346.03,346.69,345.38,345.47,26785.0
2019-03-05 12:30:00,345.41,345.65,345.08,345.32,16251.0,345.41,345.65,345.08,345.32,16251.0
2019-03-05 13:00:00,345.41,346.1,344.85,344.89,23785.0,345.41,346.1,344.85,344.89,23785.0
2019-03-05 13:30:00,344.92,345.01,344.15,344.21,28992.0,344.92,345.01,344.15,344.21,28992.0
2019-03-05 14:00:00,344.25,344.91,344.15,344.86,31195.0,344.25,344.91,344.15,344.86,31195.0
2019-03-05 14:30:00,344.95,345.57,344.46,345.12,32468.0,344.95,345.57,344.46,345.12,32468.0
2019-03-05 15:00:00,345.04,345.3,344.32,344.38,46193.0,345.04,345.3,344.32,344.38,46193.0
2019-03-05 15:30:00,344.38,344.64,343.68,343.74,120367.0,344.38,344.64,343.68,343.74,120367.0
2019-03-06 09:30:00,344.78,344.78,340.76,342.63,40350.0,344.78,344.78,340.76,342.63,40350.0
2019-03-06 10:00:00,342.67,342.82,341.71,341.71,71347.0,342.67,342.82,341.71,341.71,71347.0
2019-03-06 10:30:00,341.74,341.79,339.75,340.36,53588.0,341.74,341.79,339.75,340.36,53588.0
2019-03-06 11:00:00,340.25,341.18,340.23,340.96,39818.0,340.25,341.18,340.23,340.96,39818.0
2019-03-06 11:30:00,341.03,341.41,339.9,340.67,55766.0,341.03,341.41,339.9,340.67,55766.0
2019-03-06 12:00:00,340.71,341.15,340.62,340.63,47987.0,340.71,341.15,340.62,340.63,47987.0
2019-03-06 12:30:00,340.72,341.5,339.96,340.21,34207.0,340.72,341.5,339.96,340.21,34207.0
2019-03-06 13:00:00,340.3,341.1,340.3,341.01,50462.0,340.3,341.1,340.3,341.01,50462.0
2019-03-06 13:30:00,341.06,341.35,340.85,341.2,43181.0,341.06,341.35,340.85,341.2,43181.0
2019-03-06 14:00:00,341.14,341.43,340.62,341.05,58783.0,341.14,341.43,340.62,341.05,58783.0
2019-03-06 14:30:00,341.05,341.36,340.8,341.08,26037.0,341.05,341.36,340.8,341.08,26037.0
2019-03-06 15:00:00,341.08,341.29,340.59,341.06,33355.0,341.08,341.29,340.59,341.06,33355.0
2019-03-06 15:30:00,341.11,341.26,340.26,340.49,115801.0,341.11,341.26,340.26,340.49,115801.0
2019-03-07 09:30:00,339.81,341.67,338.11,338.52,32687.0,339.81,341.67,338.11,338.52,32687.0
2019-03-07 10:00:00,338.4,339.46,337.01,339.07,46322.0,338.4,339.46,337.01,339.07,46322.0
2019-03-07 10:30:00,339.24,340.47,338.89,339.42,46343.0,339.24,340.47,338.89,339.42,46343.0
2019-03-07 11:00:00,339.5,339.54,338.34,338.97,28962.0,339.5,339.54,338.34,338.97,28962.0
2019-03-07 11:30:00,339.0,339.82,339.0,339.63,43965.0,339.0,339.82,339.0,339.63,43965.0
2019-03-07 12:00:00,339.46,340.59,339.39,340.53,17652.0,339.46,340.59,339.39,340.53,17652.0
2019-03-07 12:30:00,340.52,340.71,339.73,340.62,23525.0,340.52,340.71,339.73,340.62,23525.0
2019-03-07 13:00:00,340.54,340.61,339.83,340.0,16830.0,340.54,340.61,339.83,340.0,16830.0
2019-03-07 13:30:00,339.93,340.42,339.53,340.05,22443.0,339.93,340.42,339.53,340.05,22443.0
2019-03-07 14:00:00,339.99,340.22,339.67,340.11,30567.0,339.99,340.22,339.67,340.11,30567.0
2019-03-07 14:30:00,340.24,340.29,338.44,338.59,41188.0,340.24,340.29,338.44,338.59,41188.0
2019-03-07 15:00:00,338.51,339.69,338.23,339.1,43951.0,338.51,339.69,338.23,339.1,43951.0
2019-03-07 15:30:00,338.97,340.26,338.96,340.03,98750.0,338.97,340.26,338.96,340.03,98750.0
2019-03-08 09:30:00,337.4,339.78,335.53,337.56,43559.0,337.4,339.78,335.53,337.56,43559.0
2019-03-08 10:00:00,337.41,337.91,336.01,336.93,32988.0,337.41,337.91,336.01,336.93,32988.0
2019-03-08 10:30:00,336.96,338.67,336.9,336.9,71944.0,336.96,338.67,336.9,336.9,71944.0
2019-03-08 11:00:00,336.78,337.57,336.5,337.11,18547.0,336.78,337.57,336.5,337.11,18547.0
2019-03-08 11:30:00,337.15,337.77,337.09,337.12,27410.0,337.15,337.77,337.09,337.12,27410.0
2019-03-08 12:00:00,337.15,337.15,336.48,336.88,18160.0,337.15,337.15,336.48,336.88,18160.0
2019-03-08 12:30:00,336.95,337.13,336.18,336.32,18046.0,336.95,337.13,336.18,336.32,18046.0
2019-03-08 13:00:00,336.36,336.9,335.95,336.9,23099.0,336.36,336.9,335.95,336.9,23099.0
2019-03-08 13:30:00,337.0,337.59,336.86,337.07,20802.0,337.0,337.59,336.86,337.07,20802.0
2019-03-08 14:00:00,337.0,337.65,336.79,337.41,16343.0,337.0,337.65,336.79,337.41,16343.0
2019-03-08 14:30:00,337.41,337.87,336.96,337.38,22991.0,337.41,337.87,336.96,337.38,22991.0
2019-03-08 15:00:00,337.33,337.6,336.83,336.97,30141.0,337.33,337.6,336.83,336.97,30141.0
2019-03-08 15:30:00,336.95,337.8,336.46,337.54,84677.0,336.95,337.8,336.46,337.54,84677.0
2019-03-11 09:30:00,337.69,339.76,336.04,339.41,25442.0,337.69,339.76,336.04,339.41,25442.0
2019-03-11 10:00:00,339.47,340.76,339.46,340.3,31618.0,339.47,340.76,339.46,340.3,31618.0
2019-03-11 10:30:00,340.42,340.79,338.94,340.79,35449.0,340.42,340.79,338.94,340.79,35449.0
2019-03-11 11:00:00,340.69,340.77,340.27,340.65,44628.0,340.69,340.77,340.27,340.65,44628.0
2019-03-11 11:30:00,340.65,341.48,340.44,340.6,47374.0,340.65,341.48,340.44,340.6,47374.0
2019-03-11 12:00:00,340.61,341.33,340.53,341.31,185904.0,340.61,341.33,340.53,341.31,185904.0
2019-03-11 12:30:00,341.28,341.36,341.04,341.1,66166.0,341.28,341.36,341.04,341.1,66166.0
2019-03-11 13:00:00,341.17,341.58,341.06,341.5,51582.0,341.17,341.58,341.06,341.5,51582.0
2019-03-11 13:30:00,341.45,341.56,341.22,341.42,56450.0,341.45,341.56,341.22,341.42,56450.0
2019-03-11 14:00:00,341.44,341.88,341.44,341.54,25585.0,341.44,341.88,341.44,341.54,25585.0
2019-03-11 14:30:00,341.55,341.68,341.24,341.38,56860.0,341.55,341.68,341.24,341.38,56860.0
2019-03-11 15:00:00,341.38,341.56,341.14,341.22,40486.0,341.38,341.56,341.14,341.22,40486.0
2019-03-11 15:30:00,341.24,341.34,340.58,341.05,189674.0,341.24,341.34,340.58,341.05,189674.0
2019-03-12 09:30:00,342.23,342.4,340.0,340.71,54993.0,342.23,342.4,340.0,340.71,54993.0
2019-03-12 10:00:00,340.71,340.96,339.7,340.71,122007.0,340.71,340.96,339.7,340.71,122007.0
2019-03-12 10:30:00,340.81,340.95,340.43,340.71,37457.0,340.81,340.95,340.43,340.71,37457.0
2019-03-12 11:00:00,340.69,340.89,339.93,340.58,50486.0,340.69,340.89,339.93,340.58,50486.0
2019-03-12 11:30:00,340.52,340.94,340.4,340.71,87573.0,340.52,340.94,340.4,340.71,87573.0
2019-03-12 12:00:00,340.73,341.45,340.63,341.2,84416.0,340.73,341.45,340.63,341.2,84416.0
2019-03-12 12:30:00,341.2,341.46,341.2,341.31,118287.0,341.2,341.46,341.2,341.31,118287.0
2019-03-12 13:00:00,341.35,341.97,341.31,341.95,55285.0,341.35,341.97,341.31,341.95,55285.0
2019-03-12 13:30:00,341.95,342.1,341.74,341.75,45950.0,341.95,342.1,341.74,341.75,45950.0
2019-03-12 14:00:00,341.76,342.5,341.76,342.21,30753.0,341.76,342.5,341.76,342.21,30753.0
2019-03-12 14:30:00,342.24,342.66,342.18,342.52,39806.0,342.24,342.66,342.18,342.52,39806.0
2019-03-12 15:00:00,342.4,342.53,342.0,342.1,35565.0,342.4,342.53,342.0,342.1,35565.0
2019-03-12 15:30:00,342.05,342.59,341.92,342.59,122449.0,342.05,342.59,341.92,342.59,122449.0
2019-03-13 09:30:00,343.99,343.99,342.52,343.28,53282.0,343.99,343.99,342.52,343.28,53282.0
2019-03-13 10:00:00,343.27,343.79,342.95,343.41,98779.0,343.27,343.79,342.95,343.41,98779.0
2019-03-13 10:30:00,343.49,344.9,343.42,344.89,93588.0,343.49,344.9,343.42,344.89,93588.0
2019-03-13 11:00:00,344.87,345.49,344.61,344.86,140440.0,344.87,345.49,344.61,344.86,140440.0
2019-03-13 11:30:00,344.86,345.27,344.31,344.45,141128.0,344.86,345.27,344.31,344.45,141128.0
2019-03-13 12:00:00,344.53,345.4,344.4,345.03,153288.0,344.53,345.4,344.4,345.03,153288.0
2019-03-13 12:30:00,345.1,345.3,344.96,345.08,54691.0,345.1,345.3,344.96,345.08,54691.0
2019-03-13 13:00:00,345.1,345.45,344.99,345.19,75224.0,345.1,345.45,344.99,345.19,75224.0
2019-03-13 13:30:00,345.27,347.43,345.19,347.33,94782.0,345.27,347.43,345.19,347.33,94782.0
2019-03-13 14:00:00,347.25,348.93,347.24,348.6,50848.0,347.25,348.93,347.24,348.6,50848.0
2019-03-13 14:30:00,348.48,349.67,348.26,349.63,42171.0,348.48,349.67,348.26,349.63,42171.0
2019-03-13 15:00:00,349.6,349.93,349.21,349.78,80300.0,349.6,349.93,349.21,349.78,80300.0
2019-03-13 15:30:00,349.74,350.06,347.87,348.13,206951.0,349.74,350.06,347.87,348.13,206951.0
2019-03-14 09:30:00,348.97,349.11,346.22,348.43,45176.0,348.97,349.11,346.22,348.43,45176.0
2019-03-14 10:00:00,348.28,350.42,348.28,350.42,30830.0,348.28,350.42,348.28,350.42,30830.0
2019-03-14 10:30:00,350.55,352.0,350.53,351.88,44985.0,350.55,352.0,350.53,351.88,44985.0
2019-03-14 11:00:00,351.9,352.61,351.69,352.02,24555.0,351.9,352.61,351.69,352.02,24555.0
2019-03-14 11:30:00,352.02,354.44,351.94,354.44,41044.0,352.02,354.44,351.94,354.44,41044.0
2019-03-14 12:00:00,354.47,354.47,352.07,352.24,34008.0,354.47,354.47,352.07,352.24,34008.0
2019-03-14 12:30:00,352.23,352.34,351.64,351.91,24901.0,352.23,352.34,351.64,351.91,24901.0
2019-03-14 13:00:00,351.9,352.83,351.58,352.83,19448.0,351.9,352.83,351.58,352.83,19448.0
2019-03-14 13:30:00,352.83,353.57,352.78,353.28,35236.0,352.83,353.57,352.78,353.28,35236.0
2019-03-14 14:00:00,353.35,353.6,353.09,353.41,53327.0,353.35,353.6,353.09,353.41,53327.0
2019-03-14 14:30:00,353.31,353.93,353.09,353.74,29250.0,353.31,353.93,353.09,353.74,29250.0
2019-03-14 15:00:00,353.67,353.9,353.57,353.7,38495.0,353.67,353.9,353.57,353.7,38495.0
2019-03-14 15:30:00,353.68,353.81,352.29,352.71,157376.0,353.68,353.81,352.29,352.71,157376.0
2019-03-15 09:30:00,352.36,354.22,350.85,352.91,297858.0,352.36,354.22,350.85,352.91,297858.0
2019-03-15 10:00:00,352.92,354.08,352.89,353.94,81500.0,352.92,354.08,352.89,353.94,81500.0
2019-03-15 10:30:00,353.94,353.95,352.99,353.61,26013.0,353.94,353.95,352.99,353.61,26013.0
2019-03-15 11:00:00,353.61,354.64,353.44,354.62,60970.0,353.61,354.64,353.44,354.62,60970.0
2019-03-15 11:30:00,354.68,354.89,354.08,354.79,53244.0,354.68,354.89,354.08,354.79,53244.0
2019-03-15 12:00:00,354.81,356.31,354.79,356.09,61504.0,354.81,356.31,354.79,356.09,61504.0
2019-03-15 12:30:00,356.03,356.9,355.47,355.94,37178.0,356.03,356.9,355.47,355.94,37178.0
2019-03-15 13:00:00,355.94,356.79,355.83,356.4,28181.0,355.94,356.79,355.83,356.4,28181.0
2019-03-15 13:30:00,356.39,356.81,356.29,356.49,21563.0,356.39,356.81,356.29,356.49,21563.0
2019-03-15 14:00:00,356.45,356.65,355.79,356.4,34563.0,356.45,356.65,355.79,356.4,34563.0
2019-03-15 14:30:00,356.48,356.68,355.68,356.07,43080.0,356.48,356.68,355.68,356.07,43080.0
2019-03-15 15:00:00,355.97,356.26,355.67,355.88,60991.0,355.97,356.26,355.67,355.88,60991.0
2019-03-15 15:30:00,355.82,356.34,355.32,355.93,182600.0,355.82,356.34,355.32,355.93,182600.0
2019-03-18 09:30:00,356.52,358.32,355.47,358.15,64763.0,356.52,358.32,355.47,358.15,64763.0
2019-03-18 10:00:00,358.15,359.32,357.81,358.65,81601.0,358.15,359.32,357.81,358.65,81601.0
2019-03-18 10:30:00,358.64,359.62,358.59,359.51,54274.0,358.64,359.62,358.59,359.51,54274.0
2019-03-18 11:00:00,359.48,359.72,358.4,358.4,37921.0,359.48,359.72,358.4,358.4,37921.0
2019-03-18 11:30:00,358.48,359.34,357.92,359.1,28939.0,358.48,359.34,357.92,359.1,28939.0
2019-03-18 12:00:00,359.2,359.39,358.74,359.18,21290.0,359.2,359.39,358.74,359.18,21290.0
2019-03-18 12:30:00,359.15,359.19,358.77,358.87,35570.0,359.15,359.19,358.77,358.87,35570.0
2019-03-18 13:00:00,358.77,359.17,358.58,359.09,16142.0,358.77,359.17,358.58,359.09,16142.0
2019-03-18 13:30:00,359.16,359.67,358.97,359.63,19031.0,359.16,359.67,358.97,359.63,19031.0
2019-03-18 14:00:00,359.49,359.63,358.87,359.07,23848.0,359.49,359.63,358.87,359.07,23848.0
2019-03-18 14:30:00,359.13,359.16,357.6,357.9,36589.0,359.13,359.16,357.6,357.9,36589.0
2019-03-18 15:00:00,357.92,358.07,357.76,357.94,25977.0,357.92,358.07,357.76,357.94,25977.0
2019-03-18 15:30:00,357.91,358.07,357.07,357.36,86977.0,357.91,358.07,357.07,357.36,86977.0
2019-03-19 09:30:00,359.48,359.95,358.14,358.99,38250.0,359.48,359.95,358.14,358.99,38250.0
2019-03-19 10:00:00,359.19,359.56,357.96,358.36,35299.0,359.19,359.56,357.96,358.36,35299.0
2019-03-19 10:30:00,358.46,358.81,357.65,357.93,55336.0,358.46,358.81,357.65,357.93,55336.0
2019-03-19 11:00:00,357.98,359.49,357.55,359.43,20282.0,357.98,359.49,357.55,359.43,20282.0
2019-03-19 11:30:00,359.53,361.44,359.19,361.33,39384.0,359.53,361.44,359.19,361.33,39384.0
2019-03-19 12:00:00,361.52,363.25,361.2,362.93,43026.0,361.52,363.25,361.2,362.93,43026.0
2019-03-19 12:30:00,362.94,363.01,361.17,362.0,72508.0,362.94,363.01,361.17,362.0,72508.0
2019-03-19 13:00:00,362.1,362.68,361.87,362.49,34031.0,362.1,362.68,361.87,362.49,34031.0
2019-03-19 13:30:00,362.5,363.25,362.18,362.82,34654.0,362.5,363.25,362.18,362.82,34654.0
2019-03-19 14:00:00,362.82,363.04,361.72,362.66,40632.0,362.82,363.04,361.72,362.66,40632.0
2019-03-19 14:30:00,362.67,362.84,361.4,361.43,29261.0,362.67,362.84,361.4,361.43,29261.0
2019-03-19 15:00:00,361.52,361.52,359.52,359.86,33029.0,361.52,361.52,359.52,359.86,33029.0
2019-03-19 15:30:00,359.88,360.46,358.77,360.46,103006.0,359.88,360.46,358.77,360.46,103006.0
2019-03-20 09:30:00,360.58,361.88,358.69,360.0,45653.0,360.58,361.88,358.69,360.0,45653.0
2019-03-20 10:00:00,360.15,360.43,358.89,360.19,37665.0,360.15,360.43,358.89,360.19,37665.0
2019-03-20 10:30:00,360.45,360.77,359.53,360.16,41464.0,360.45,360.77,359.53,360.16,41464.0
2019-03-20 11:00:00,360.33,361.64,360.33,361.38,39177.0,360.33,361.64,360.33,361.38,39177.0
2019-03-20 11:30:00,361.52,361.52,360.13,360.13,17577.0,361.52,361.52,360.13,360.13,17577.0
2019-03-20 12:00:00,360.21,360.53,359.91,360.53,40729.0,360.21,360.53,359.91,360.53,40729.0
2019-03-20 12:30:00,360.73,360.78,359.75,360.14,58960.0,360.73,360.78,359.75,360.14,58960.0
2019-03-20 13:00:00,360.1,360.53,360.0,360.3,11805.0,360.1,360.53,360.0,360.3,11805.0
2019-03-20 13:30:00,360.42,361.07,360.35,360.99,15853.0,360.42,361.07,360.35,360.99,15853.0
2019-03-20 14:00:00,361.05,365.07,360.97,365.06,61827.0,361.05,365.07,360.97,365.06,61827.0
2019-03-20 14:30:00,365.23,365.64,363.21,363.4,98466.0,365.23,365.64,363.21,363.4,98466.0
2019-03-20 15:00:00,363.44,363.64,362.1,362.68,44123.0,363.44,363.64,362.1,362.68,44123.0
2019-03-20 15:30:00,362.67,363.19,361.82,362.52,95325.0,362.67,363.19,361.82,362.52,95325.0
2019-03-21 09:30:00,361.8,365.15,360.85,364.66,47239.0,361.8,365.15,360.85,364.66,47239.0
2019-03-21 10:00:00,364.4,366.26,364.38,365.34,81065.0,364.4,366.26,364.38,365.34,81065.0
2019-03-21 10:30:00,365.54,365.71,364.94,365.38,54162.0,365.54,365.71,364.94,365.38,54162.0
2019-03-21 11:00:00,365.36,367.42,365.34,366.85,83423.0,365.36,367.42,365.34,366.85,83423.0
2019-03-21 11:30:00,366.85,368.02,366.46,367.94,28597.0,366.85,368.02,366.46,367.94,28597.0
2019-03-21 12:00:00,367.85,367.85,366.16,366.17,26346.0,367.85,367.85,366.16,366.17,26346.0
2019-03-21 12:30:00,366.25,366.79,365.72,365.72,23960.0,366.25,366.79,365.72,365.72,23960.0
2019-03-21 13:00:00,365.99,366.07,364.93,365.11,31938.0,365.99,366.07,364.93,365.11,31938.0
2019-03-21 13:30:00,365.06,366.38,365.06,365.85,14150.0,365.06,366.38,365.06,365.85,14150.0
2019-03-21 14:00:00,365.97,366.76,365.65,365.77,34000.0,365.97,366.76,365.65,365.77,34000.0
2019-03-21 14:30:00,365.72,365.83,365.5,365.66,30784.0,365.72,365.83,365.5,365.66,30784.0
2019-03-21 15:00:00,365.62,365.91,364.8,365.65,42179.0,365.62,365.91,364.8,365.65,42179.0
2019-03-21 15:30:00,365.66,366.96,365.66,366.27,133092.0,365.66,366.96,365.66,366.27,133092.0
2019-03-22 09:30:00,365.7,366.49,363.08,363.87,62172.0,365.7,366.49,363.08,363.87,62172.0
2019-03-22 10:00:00,363.87,364.65,363.86,364.4,85673.0,363.87,364.65,363.86,364.4,85673.0
2019-03-22 10:30:00,364.51,365.0,364.3,364.66,85248.0,364.51,365.0,364.3,364.66,85248.0
2019-03-22 11:00:00,364.59,364.94,362.75,363.14,77751.0,364.59,364.94,362.75,363.14,77751.0
2019-03-22 11:30:00,362.83,363.08,360.72,360.72,45037.0,362.83,363.08,360.72,360.72,45037.0
2019-03-22 12:00:00,360.79,361.49,360.67,361.02,38122.0,360.79,361.49,360.67,361.02,38122.0
2019-03-22 12:30:00,360.94,361.57,360.38,361.27,29070.0,360.94,361.57,360.38,361.27,29070.0
2019-03-22 13:00:00,361.27,361.68,360.4,360.87,62063.0,361.27,361.68,360.4,360.87,62063.0
2019-03-22 13:30:00,360.95,361.39,360.45,360.55,42755.0,360.95,361.39,360.45,360.55,42755.0
2019-03-22 14:00:00,360.65,361.51,360.65,361.41,39444.0,360.65,361.51,360.65,361.41,39444.0
2019-03-22 14:30:00,361.41,362.2,361.02,362.04,62178.0,361.41,362.2,361.02,362.04,62178.0
2019-03-22 15:00:00,361.97,362.38,361.06,361.06,27527.0,361.97,362.38,361.06,361.06,27527.0
2019-03-22 15:30:00,361.06,362.1,360.42,360.78,141226.0,361.06,362.1,360.42,360.78,141226.0
2019-03-25 09:30:00,360.75,362.51,356.46,357.2,62818.0,360.75,362.51,356.46,357.2,62818.0
2019-03-25 10:00:00,357.29,358.06,356.76,356.76,33548.0,357.29,358.06,356.76,356.76,33548.0
2019-03-25 10:30:00,356.89,358.23,356.71,357.69,57464.0,356.89,358.23,356.71,357.69,57464.0
2019-03-25 11:00:00,357.81,358.58,357.7,358.33,27188.0,357.81,358.58,357.7,358.33,27188.0
2019-03-25 11:30:00,358.39,358.96,358.11,358.11,30083.0,358.39,358.96,358.11,358.11,30083.0
2019-03-25 12:00:00,358.12,358.68,356.75,358.09,48848.0,358.12,358.68,356.75,358.09,48848.0
2019-03-25 12:30:00,358.1,358.75,357.49,358.75,13100.0,358.1,358.75,357.49,358.75,13100.0
2019-03-25 13:00:00,358.75,358.85,357.87,358.12,19088.0,358.75,358.85,357.87,358.12,19088.0
2019-03-25 13:30:00,358.1,358.24,356.68,357.52,49493.0,358.1,358.24,356.68,357.52,49493.0
2019-03-25 14:00:00,357.53,358.11,355.77,356.3,36557.0,357.53,358.11,355.77,356.3,36557.0
2019-03-25 14:30:00,356.37,357.21,356.26,356.75,51687.0,356.37,357.21,356.26,356.75,51687.0
2019-03-25 15:00:00,356.81,357.16,356.11,356.65,56767.0,356.81,357.16,356.11,356.65,56767.0
2019-03-25 15:30:00,356.75,357.67,356.3,356.85,144918.0,356.75,357.67,356.3,356.85,144918.0
2019-03-26 09:30:00,356.8,358.72,356.02,358.26,45006.0,356.8,358.72,356.02,358.26,45006.0
2019-03-26 10:00:00,358.13,358.47,356.69,356.92,49979.0,358.13,358.47,356.69,356.92,49979.0
2019-03-26 10:30:00,356.82,357.94,356.42,357.8,41754.0,356.82,357.94,356.42,357.8,41754.0
2019-03-26 11:00:00,357.75,357.83,356.06,356.68,73312.0,357.75,357.83,356.06,356.68,73312.0
2019-03-26 11:30:00,356.66,357.33,355.91,356.04,24541.0,356.66,357.33,355.91,356.04,24541.0
2019-03-26 12:00:00,356.16,356.67,355.26,355.27,37320.0,356.16,356.67,355.26,355.27,37320.0
2019-03-26 12:30:00,355.19,355.8,354.59,355.71,24863.0,355.19,355.8,354.59,355.71,24863.0
2019-03-26 13:00:00,355.81,356.19,355.47,355.75,40001.0,355.81,356.19,355.47,355.75,40001.0
2019-03-26 13:30:00,355.92,356.02,354.8,354.8,22691.0,355.92,356.02,354.8,354.8,22691.0
2019-03-26 14:00:00,354.88,356.22,354.7,355.41,59266.0,354.88,356.22,354.7,355.41,59266.0
2019-03-26 14:30:00,355.44,356.36,355.44,355.94,70025.0,355.44,356.36,355.44,355.94,70025.0
2019-03-26 15:00:00,355.97,356.35,355.48,356.02,86310.0,355.97,356.35,355.48,356.02,86310.0
2019-03-26 15:30:00,355.96,356.58,355.65,355.83,182976.0,355.96,356.58,355.65,355.83,182976.0
2019-03-27 09:30:00,356.39,360.26,356.39,357.58,168060.0,356.39,360.26,356.39,357.58,168060.0
2019-03-27 10:00:00,357.51,358.69,356.63,357.56,74369.0,357.51,358.69,356.63,357.56,74369.0
2019-03-27 10:30:00,357.56,357.81,355.77,356.86,28009.0,357.56,357.81,355.77,356.86,28009.0
2019-03-27 11:00:00,356.91,357.39,356.21,356.21,111651.0,356.91,357.39,356.21,356.21,111651.0
2019-03-27 11:30:00,356.13,356.54,355.4,355.78,58306.0,356.13,356.54,355.4,355.78,58306.0
2019-03-27 12:00:00,355.75,355.77,354.76,354.91,48652.0,355.75,355.77,354.76,354.91,48652.0
2019-03-27 12:30:00,354.97,356.53,354.9,355.94,51223.0,354.97,356.53,354.9,355.94,51223.0
2019-03-27 13:00:00,356.03,356.6,355.54,356.29,41186.0,356.03,356.6,355.54,356.29,41186.0
2019-03-27 13:30:00,356.18,357.14,356.04,356.91,33554.0,356.18,357.14,356.04,356.91,33554.0
2019-03-27 14:00:00,357.0,357.5,356.71,357.19,62290.0,357.0,357.5,356.71,357.19,62290.0
2019-03-27 14:30:00,357.3,357.45,356.43,356.59,47066.0,357.3,357.45,356.43,356.59,47066.0
2019-03-27 15:00:00,356.72,356.74,355.99,356.13,106680.0,356.72,356.74,355.99,356.13,106680.0
2019-03-27 15:30:00,356.18,356.77,355.11,355.65,162769.0,356.18,356.77,355.11,355.65,162769.0
2019-03-28 09:30:00,356.17,358.61,355.31,355.62,39130.0,356.17,358.61,355.31,355.62,39130.0
2019-03-28 10:00:00,355.75,356.22,354.51,354.73,40011.0,355.75,356.22,354.51,354.73,40011.0
2019-03-28 10:30:00,354.77,355.25,352.91,353.86,26101.0,354.77,355.25,352.91,353.86,26101.0
2019-03-28 11:00:00,353.76,354.03,353.02,353.07,32436.0,353.76,354.03,353.02,353.07,32436.0
2019-03-28 11:30:00,353.16,353.48,352.54,353.48,32415.0,353.16,353.48,352.54,353.48,32415.0
2019-03-28 12:00:00,353.47,354.01,352.22,352.76,26705.0,353.47,354.01,352.22,352.76,26705.0
2019-03-28 12:30:00,352.8,353.31,352.74,353.15,25649.0,352.8,353.31,352.74,353.15,25649.0
2019-03-28 13:00:00,353.24,353.51,352.82,353.45,37949.0,353.24,353.51,352.82,353.45,37949.0
2019-03-28 13:30:00,353.42,354.01,353.21,353.84,19059.0,353.42,354.01,353.21,353.84,19059.0
2019-03-28 14:00:00,353.96,354.03,353.7,353.92,21040.0,353.96,354.03,353.7,353.92,21040.0
2019-03-28 14:30:00,353.8,354.11,353.75,354.03,22586.0,353.8,354.11,353.75,354.03,22586.0
2019-03-28 15:00:00,354.03,354.41,353.05,353.05,65179.0,354.03,354.41,353.05,353.05,65179.0
2019-03-28 15:30:00,353.08,353.39,352.73,352.73,178961.0,353.08,353.39,352.73,352.73,178961.0
2019-03-29 09:30:00,351.99,354.6,347.1,348.68,171204.0,351.99,354.6,347.1,348.68,171204.0
2019-03-29 10:00:00,348.9,349.15,347.57,347.77,49131.0,348.9,349.15,347.57,347.77,49131.0
2019-03-29 10:30:00,347.72,348.09,346.01,346.36,55791.0,347.72,348.09,346.01,346.36,55791.0
2019-03-29 11:00:00,346.3,346.65,346.05,346.59,23490.0,346.3,346.65,346.05,346.59,23490.0
2019-03-29 11:30:00,346.56,348.02,346.51,346.65,26979.0,346.56,348.02,346.51,346.65,26979.0
2019-03-29 12:00:00,346.65,346.9,345.81,346.25,35277.0,346.65,346.9,345.81,346.25,35277.0
2019-03-29 12:30:00,346.29,346.6,345.92,346.05,27485.0,346.29,346.6,345.92,346.05,27485.0
2019-03-29 13:00:00,346.11,346.57,345.74,346.44,22813.0,346.11,346.57,345.74,346.44,22813.0
2019-03-29 13:30:00,346.45,346.52,345.67,346.01,30295.0,346.45,346.52,345.67,346.01,30295.0
2019-03-29 14:00:00,345.97,347.48,345.88,347.32,26206.0,345.97,347.48,345.88,347.32,26206.0
2019-03-29 14:30:00,347.27,347.57,346.85,347.33,44447.0,347.27,347.57,346.85,347.33,44447.0
2019-03-29 15:00:00,347.35,347.66,346.78,346.78,48874.0,347.35,347.66,346.78,346.78,48874.0
2019-03-29 15:30:00,346.8,347.26,346.52,346.91,183647.0,346.8,347.26,346.52,346.91,183647.0
2019-04-01 09:30:00,349.76,350.6,346.62,346.87,102066.0,349.76,350.6,346.62,346.87,102066.0
2019-04-01 10:00:00,346.87,347.72,345.18,345.34,63622.0,346.87,347.72,345.18,345.34,63622.0
2019-04-01 10:30:00,345.58,346.13,343.7,344.83,61338.0,345.58,346.13,343.7,344.83,61338.0
2019-04-01 11:00:00,344.95,346.2,344.84,345.6,122224.0,344.95,346.2,344.84,345.6,122224.0
2019-04-01 11:30:00,345.47,346.12,345.22,345.74,32505.0,345.47,346.12,345.22,345.74,32505.0
2019-04-01 12:00:00,345.74,346.29,345.33,345.47,34335.0,345.74,346.29,345.33,345.47,34335.0
2019-04-01 12:30:00,345.43,345.9,345.2,345.88,30458.0,345.43,345.9,345.2,345.88,30458.0
2019-04-01 13:00:00,345.9,345.99,345.3,345.65,24527.0,345.9,345.99,345.3,345.65,24527.0
2019-04-01 13:30:00,345.66,346.84,345.61,346.36,31902.0,345.66,346.84,345.61,346.36,31902.0
2019-04-01 14:00:00,346.4,346.58,346.01,346.29,23023.0,346.4,346.58,346.01,346.29,23023.0
2019-04-01 14:30:00,346.23,346.37,345.43,345.45,19625.0,346.23,346.37,345.43,345.45,19625.0
2019-04-01 15:00:00,345.44,345.8,345.14,345.65,28411.0,345.44,345.8,345.14,345.65,28411.0
2019-04-01 15:30:00,345.69,347.0,345.4,346.22,176894.0,345.69,347.0,345.4,346.22,176894.0
2019-04-02 09:30:00,346.75,347.51,344.85,345.65,82613.0,346.75,347.51,344.85,345.65,82613.0
2019-04-02 10:00:00,345.44,345.79,344.84,345.45,41262.0,345.44,345.79,344.84,345.45,41262.0
2019-04-02 10:30:00,345.46,345.67,344.82,344.99,61926.0,345.46,345.67,344.82,344.99,61926.0
2019-04-02 11:00:00,344.89,345.31,344.36,345.14,31029.0,344.89,345.31,344.36,345.14,31029.0
2019-04-02 11:30:00,345.15,345.51,344.99,345.19,34687.0,345.15,345.51,344.99,345.19,34687.0
2019-04-02 12:00:00,345.19,345.19,344.63,344.86,52447.0,345.19,345.19,344.63,344.86,52447.0
2019-04-02 12:30:00,344.94,345.53,344.93,345.39,33046.0,344.94,345.53,344.93,345.39,33046.0
2019-04-02 13:00:00,345.38,346.04,345.33,346.01,65902.0,345.38,346.04,345.33,346.01,65902.0
2019-04-02 13:30:00,346.0,346.21,345.8,346.11,75336.0,346.0,346.21,345.8,346.11,75336.0
2019-04-02 14:00:00,346.11,346.12,345.78,345.85,39338.0,346.11,346.12,345.78,345.85,39338.0
2019-04-02 14:30:00,345.89,346.11,345.68,346.02,52445.0,345.89,346.11,345.68,346.02,52445.0
2019-04-02 15:00:00,346.07,346.44,346.02,346.35,42271.0,346.07,346.44,346.02,346.35,42271.0
2019-04-02 15:30:00,346.31,347.07,346.25,346.63,106961.0,346.31,347.07,346.25,346.63,106961.0
2019-04-03 09:30:00,348.66,349.1,345.49,346.03,76436.0,348.66,349.1,345.49,346.03,76436.0
2019-04-03 10:00:00,345.88,347.12,345.69,346.94,82644.0,345.88,347.12,345.69,346.94,82644.0
2019-04-03 10:30:00,346.81,347.08,346.12,346.92,49417.0,346.81,347.08,346.12,346.92,49417.0
2019-04-03 11:00:00,346.93,348.26,346.91,346.96,79714.0,346.93,348.26,346.91,346.96,79714.0
2019-04-03 11:30:00,346.94,347.06,345.65,345.66,47486.0,346.94,347.06,345.65,345.66,47486.0
2019-04-03 12:00:00,345.7,345.84,345.03,345.35,39610.0,345.7,345.84,345.03,345.35,39610.0
2019-04-03 12:30:00,345.25,345.5,344.62,344.92,31597.0,345.25,345.5,344.62,344.92,31597.0
2019-04-03 13:00:00,344.85,345.05,343.85,344.47,57038.0,344.85,345.05,343.85,344.47,57038.0
2019-04-03 13:30:00,344.44,344.82,343.9,343.9,42642.0,344.44,344.82,343.9,343.9,42642.0
2019-04-03 14:00:00,343.95,344.4,343.64,344.0,52340.0,343.95,344.4,343.64,344.0,52340.0
2019-04-03 14:30:00,343.86,344.01,343.14,343.88,50824.0,343.86,344.01,343.14,343.88,50824.0
2019-04-03 15:00:00,343.92,344.76,343.89,344.68,91128.0,343.92,344.76,343.89,344.68,91128.0
2019-04-03 15:30:00,344.69,345.38,344.33,345.35,89195.0,344.69,345.38,344.33,345.35,89195.0
2019-04-04 09:30:00,346.25,347.0,345.5,345.69,109777.0,346.25,347.0,345.5,345.69,109777.0
2019-04-04 10:00:00,345.81,345.97,344.51,344.7,205908.0,345.81,345.97,344.51,344.7,205908.0
2019-04-04 10:30:00,344.7,346.05,344.29,345.92,111574.0,344.7,346.05,344.29,345.92,111574.0
2019-04-04 11:00:00,346.02,346.08,345.09,346.07,68038.0,346.02,346.08,345.09,346.07,68038.0
2019-04-04 11:30:00,346.13,346.27,345.39,345.5,40684.0,346.13,346.27,345.39,345.5,40684.0
2019-04-04 12:00:00,345.56,346.17,344.61,344.67,90138.0,345.56,346.17,344.61,344.67,90138.0
2019-04-04 12:30:00,344.66,344.8,343.95,344.71,18630.0,344.66,344.8,343.95,344.71,18630.0
2019-04-04 13:00:00,344.71,345.3,344.23,344.24,24195.0,344.71,345.3,344.23,344.24,24195.0
2019-04-04 13:30:00,344.32,345.18,344.04,344.94,25821.0,344.32,345.18,344.04,344.94,25821.0
2019-04-04 14:00:00,344.86,345.53,344.8,345.28,28659.0,344.86,345.53,344.8,345.28,28659.0
2019-04-04 14:30:00,345.33,345.6,345.14,345.38,19576.0,345.33,345.6,345.14,345.38,19576.0
2019-04-04 15:00:00,345.44,345.57,345.16,345.46,20037.0,345.44,345.57,345.16,345.46,20037.0
2019-04-04 15:30:00,345.5,345.75,344.91,345.75,102470.0,345.5,345.75,344.91,345.75,102470.0
2019-04-05 09:30:00,345.79,351.24,344.99,351.05,137729.0,345.79,351.24,344.99,351.05,137729.0
2019-04-05 10:00:00,350.92,351.57,349.63,350.47,49626.0,350.92,351.57,349.63,350.47,49626.0
2019-04-05 10:30:00,350.16,350.42,348.99,349.1,64662.0,350.16,350.42,348.99,349.1,64662.0
2019-04-05 11:00:00,349.15,350.06,348.61,350.06,33779.0,349.15,350.06,348.61,350.06,33779.0
2019-04-05 11:30:00,350.0,350.07,348.28,348.97,114191.0,350.0,350.07,348.28,348.97,114191.0
2019-04-05 12:00:00,349.02,349.46,348.44,348.88,59640.0,349.02,349.46,348.44,348.88,59640.0
2019-04-05 12:30:00,348.88,350.32,348.88,350.32,173000.0,348.88,350.32,348.88,350.32,173000.0
2019-04-05 13:00:00,350.36,352.09,350.36,351.42,19604.0,350.36,352.09,350.36,351.42,19604.0
2019-04-05 13:30:00,351.4,352.2,351.15,351.15,14008.0,351.4,352.2,351.15,351.15,14008.0
2019-04-05 14:00:00,351.18,351.18,350.13,350.39,14576.0,351.18,351.18,350.13,350.39,14576.0
2019-04-05 14:30:00,350.47,351.05,350.38,350.88,22047.0,350.47,351.05,350.38,350.88,22047.0
2019-04-05 15:00:00,350.9,351.72,350.8,351.69,30258.0,350.9,351.72,350.8,351.69,30258.0
2019-04-05 15:30:00,351.65,351.74,350.95,351.51,106471.0,351.65,351.74,350.95,351.51,106471.0
2019-04-08 09:30:00,350.53,354.16,350.53,354.04,37133.0,350.53,354.16,350.53,354.04,37133.0
2019-04-08 10:00:00,353.96,354.21,353.18,353.87,60567.0,353.96,354.21,353.18,353.87,60567.0
2019-04-08 10:30:00,353.72,355.08,353.58,353.8,74822.0,353.72,355.08,353.58,353.8,74822.0
2019-04-08 11:00:00,353.94,354.1,352.68,353.31,59137.0,353.94,354.1,352.68,353.31,59137.0
2019-04-08 11:30:00,353.3,354.13,353.3,353.73,14471.0,353.3,354.13,353.3,353.73,14471.0
2019-04-08 12:00:00,353.73,354.52,353.23,354.31,13910.0,353.73,354.52,353.23,354.31,13910.0
2019-04-08 12:30:00,354.43,354.57,353.57,353.87,28714.0,354.43,354.57,353.57,353.87,28714.0
2019-04-08 13:00:00,353.91,354.87,353.83,354.13,14165.0,353.91,354.87,353.83,354.13,14165.0
2019-04-08 13:30:00,354.11,355.12,353.98,354.56,14307.0,354.11,355.12,353.98,354.56,14307.0
2019-04-08 14:00:00,354.5,354.54,353.68,354.27,14245.0,354.5,354.54,353.68,354.27,14245.0
2019-04-08 14:30:00,354.18,354.5,353.51,354.02,18984.0,354.18,354.5,353.51,354.02,18984.0
2019-04-08 15:00:00,353.96,354.1,353.41,354.09,33672.0,353.96,354.1,353.41,354.09,33672.0
2019-04-08 15:30:00,354.04,354.84,353.92,354.09,102591.0,354.04,354.84,353.92,354.09,102591.0
2019-04-09 09:30:00,351.89,353.77,350.54,352.89,47697.0,351.89,353.77,350.54,352.89,47697.0
2019-04-09 10:00:00,352.88,353.68,352.76,353.36,29388.0,352.88,353.68,352.76,353.36,29388.0
2019-04-09 10:30:00,353.16,354.16,352.82,354.03,27093.0,353.16,354.16,352.82,354.03,27093.0
2019-04-09 11:00:00,354.1,354.67,353.7,354.49,19345.0,354.1,354.67,353.7,354.49,19345.0
2019-04-09 11:30:00,354.69,355.15,354.27,354.58,20092.0,354.69,355.15,354.27,354.58,20092.0
2019-04-09 12:00:00,354.58,355.55,354.52,355.28,38460.0,354.58,355.55,354.52,355.28,38460.0
2019-04-09 12:30:00,355.31,355.55,354.16,354.23,31719.0,355.31,355.55,354.16,354.23,31719.0
2019-04-09 13:00:00,353.95,354.31,353.62,353.72,14293.0,353.95,354.31,353.62,353.72,14293.0
2019-04-09 13:30:00,353.77,354.84,353.73,354.75,22790.0,353.77,354.84,353.73,354.75,22790.0
2019-04-09 14:00:00,354.76,355.43,354.64,355.4,64202.0,354.76,355.43,354.64,355.4,64202.0
2019-04-09 14:30:00,355.33,355.56,354.9,355.08,24870.0,355.33,355.56,354.9,355.08,24870.0
2019-04-09 15:00:00,355.0,355.25,354.4,354.4,30530.0,355.0,355.25,354.4,354.4,30530.0
2019-04-09 15:30:00,354.49,355.2,353.9,354.46,122099.0,354.49,355.2,353.9,354.46,122099.0
2019-04-10 09:30:00,353.48,355.0,353.15,354.36,32846.0,353.48,355.0,353.15,354.36,32846.0
2019-04-10 10:00:00,354.47,354.95,353.98,354.21,25322.0,354.47,354.95,353.98,354.21,25322.0
2019-04-10 10:30:00,354.23,355.47,354.15,354.52,32081.0,354.23,355.47,354.15,354.52,32081.0
2019-04-10 11:00:00,354.55,354.61,353.04,354.0,29458.0,354.55,354.61,353.04,354.0,29458.0
2019-04-10 11:30:00,353.99,354.11,353.46,353.79,15550.0,353.99,354.11,353.46,353.79,15550.0
2019-04-10 12:00:00,353.86,354.19,353.42,353.46,24234.0,353.86,354.19,353.42,353.46,24234.0
2019-04-10 12:30:00,353.49,354.3,353.45,353.89,14754.0,353.49,354.3,353.45,353.89,14754.0
2019-04-10 13:00:00,354.03,354.2,353.2,354.05,30751.0,354.03,354.2,353.2,354.05,30751.0
2019-04-10 13:30:00,354.02,354.39,353.53,353.61,14963.0,354.02,354.39,353.53,353.61,14963.0
2019-04-10 14:00:00,353.71,354.25,353.34,353.63,28907.0,353.71,354.25,353.34,353.63,28907.0
2019-04-10 14:30:00,353.72,354.02,353.38,353.48,16349.0,353.72,354.02,353.38,353.48,16349.0
2019-04-10 15:00:00,353.54,354.43,353.53,354.06,25368.0,353.54,354.43,353.53,354.06,25368.0
2019-04-10 15:30:00,354.12,354.5,353.81,354.49,48395.0,354.12,354.5,353.81,354.49,48395.0
2019-04-11 09:30:00,356.35,356.59,353.65,353.87,19518.0,356.35,356.59,353.65,353.87,19518.0
2019-04-11 10:00:00,353.77,354.8,353.25,354.29,22686.0,353.77,354.8,353.25,354.29,22686.0
2019-04-11 10:30:00,354.35,355.9,354.19,354.96,35069.0,354.35,355.9,354.19,354.96,35069.0
2019-04-11 11:00:00,355.19,356.0,355.06,355.19,19465.0,355.19,356.0,355.06,355.19,19465.0
2019-04-11 11:30:00,355.24,355.53,354.36,354.67,14458.0,355.24,355.53,354.36,354.67,14458.0
2019-04-11 12:00:00,354.73,355.13,354.45,354.78,10702.0,354.73,355.13,354.45,354.78,10702.0
2019-04-11 12:30:00,354.98,355.2,354.88,355.19,9315.0,354.98,355.2,354.88,355.19,9315.0
2019-04-11 13:00:00,355.42,355.59,354.94,355.45,13135.0,355.42,355.59,354.94,355.45,13135.0
2019-04-11 13:30:00,355.44,355.44,354.47,355.03,9980.0,355.44,355.44,354.47,355.03,9980.0
2019-04-11 14:00:00,355.0,355.3,354.66,355.09,10471.0,355.0,355.3,354.66,355.09,10471.0
2019-04-11 14:30:00,355.04,355.17,354.8,354.95,8955.0,355.04,355.17,354.8,354.95,8955.0
2019-04-11 15:00:00,354.92,355.32,354.53,354.56,18817.0,354.92,355.32,354.53,354.56,18817.0
2019-04-11 15:30:00,354.61,355.42,354.57,355.34,61325.0,354.61,355.42,354.57,355.34,61325.0
2019-04-12 09:30:00,355.89,356.69,354.26,354.54,45624.0,355.89,356.69,354.26,354.54,45624.0
2019-04-12 10:00:00,354.52,355.57,354.0,355.47,42685.0,354.52,355.57,354.0,355.47,42685.0
2019-04-12 10:30:00,355.47,356.06,354.12,354.73,26681.0,355.47,356.06,354.12,354.73,26681.0
2019-04-12 11:00:00,354.69,356.02,354.54,356.02,12435.0,354.69,356.02,354.54,356.02,12435.0
2019-04-12 11:30:00,355.83,356.2,355.75,356.11,10900.0,355.83,356.2,355.75,356.11,10900.0
2019-04-12 12:00:00,356.08,356.44,355.81,356.41,22201.0,356.08,356.44,355.81,356.41,22201.0
2019-04-12 12:30:00,356.53,356.83,356.49,356.69,11206.0,356.53,356.83,356.49,356.69,11206.0
2019-04-12 13:00:00,356.83,356.9,356.48,356.52,11576.0,356.83,356.9,356.48,356.52,11576.0
2019-04-12 13:30:00,356.61,356.63,356.03,356.27,17148.0,356.61,356.63,356.03,356.27,17148.0
2019-04-12 14:00:00,356.18,356.95,356.17,356.68,14979.0,356.18,356.95,356.17,356.68,14979.0
2019-04-12 14:30:00,356.68,356.7,356.02,356.15,20954.0,356.68,356.7,356.02,356.15,20954.0
2019-04-12 15:00:00,356.1,356.68,355.97,356.48,26721.0,356.1,356.68,355.97,356.48,26721.0
2019-04-12 15:30:00,356.32,356.4,355.91,355.94,73810.0,356.32,356.4,355.91,355.94,73810.0
2019-04-15 09:30:00,356.59,358.38,355.52,357.12,23856.0,356.59,358.38,355.52,357.12,23856.0
2019-04-15 10:00:00,357.13,357.46,356.36,356.47,41217.0,357.13,357.46,356.36,356.47,41217.0
2019-04-15 10:30:00,356.5,356.5,355.64,355.95,13789.0,356.5,356.5,355.64,355.95,13789.0
2019-04-15 11:00:00,356.1,357.12,355.92,356.75,15273.0,356.1,357.12,355.92,356.75,15273.0
2019-04-15 11:30:00,356.72,357.68,356.71,357.5,20017.0,356.72,357.68,356.71,357.5,20017.0
2019-04-15 12:00:00,357.63,357.65,357.13,357.48,19834.0,357.63,357.65,357.13,357.48,19834.0
2019-04-15 12:30:00,357.48,357.5,357.08,357.22,16972.0,357.48,357.5,357.08,357.22,16972.0
2019-04-15 13:00:00,357.22,357.69,357.18,357.6,23099.0,357.22,357.69,357.18,357.6,23099.0
2019-04-15 13:30:00,357.63,358.11,357.56,357.69,21575.0,357.63,358.11,357.56,357.69,21575.0
2019-04-15 14:00:00,357.66,357.77,357.45,357.65,21816.0,357.66,357.77,357.45,357.65,21816.0
2019-04-15 14:30:00,357.74,357.78,356.95,357.25,21133.0,357.74,357.78,356.95,357.25,21133.0
2019-04-15 15:00:00,357.29,357.75,357.28,357.54,25812.0,357.29,357.75,357.28,357.54,25812.0
2019-04-15 15:30:00,357.63,357.65,357.17,357.34,72171.0,357.63,357.65,357.17,357.34,72171.0
2019-04-16 09:30:00,359.01,359.01,356.97,358.54,27617.0,359.01,359.01,356.97,358.54,27617.0
2019-04-16 10:00:00,358.5,358.5,357.35,357.78,32019.0,358.5,358.5,357.35,357.78,32019.0
2019-04-16 10:30:00,357.57,358.09,357.36,358.0,42941.0,357.57,358.09,357.36,358.0,42941.0
2019-04-16 11:00:00,357.89,359.03,357.88,358.57,18711.0,357.89,359.03,357.88,358.57,18711.0
2019-04-16 11:30:00,358.55,359.1,358.02,359.1,12000.0,358.55,359.1,358.02,359.1,12000.0
2019-04-16 12:00:00,358.95,359.07,358.12,358.17,16237.0,358.95,359.07,358.12,358.17,16237.0
2019-04-16 12:30:00,358.13,358.68,358.12,358.56,16566.0,358.13,358.68,358.12,358.56,16566.0
2019-04-16 13:00:00,358.4,358.43,357.82,357.89,8336.0,358.4,358.43,357.82,357.89,8336.0
2019-04-16 13:30:00,357.96,358.26,357.76,358.19,26746.0,357.96,358.26,357.76,358.19,26746.0
2019-04-16 14:00:00,358.15,359.67,358.15,358.92,26175.0,358.15,359.67,358.15,358.92,26175.0
2019-04-16 14:30:00,358.8,359.11,358.63,358.63,13936.0,358.8,359.11,358.63,358.63,13936.0
2019-04-16 15:00:00,358.72,359.0,358.59,358.73,11587.0,358.72,359.0,358.59,358.73,11587.0
2019-04-16 15:30:00,358.63,358.73,357.59,358.05,56636.0,358.63,358.73,357.59,358.05,56636.0
2019-04-17 09:30:00,360.0,360.72,358.54,359.99,61755.0,360.0,360.72,358.54,359.99,61755.0
2019-04-17 10:00:00,359.88,360.13,359.1,360.06,29818.0,359.88,360.13,359.1,360.06,29818.0
2019-04-17 10:30:00,360.06,360.15,358.5,359.06,29057.0,360.06,360.15,358.5,359.06,29057.0
2019-04-17 11:00:00,359.18,359.92,359.11,359.68,38325.0,359.18,359.92,359.11,359.68,38325.0
2019-04-17 11:30:00,359.8,360.29,359.25,359.64,27951.0,359.8,360.29,359.25,359.64,27951.0
2019-04-17 12:00:00,359.85,360.0,359.37,359.87,26797.0,359.85,360.0,359.37,359.87,26797.0
2019-04-17 12:30:00,359.91,360.95,359.82,360.25,29588.0,359.91,360.95,359.82,360.25,29588.0
2019-04-17 13:00:00,360.11,360.59,359.95,360.18,42047.0,360.11,360.59,359.95,360.18,42047.0
2019-04-17 13:30:00,360.22,361.36,360.22,361.18,34422.0,360.22,361.36,360.22,361.18,34422.0
2019-04-17 14:00:00,361.15,361.3,360.36,360.9,15896.0,361.15,361.3,360.36,360.9,15896.0
2019-04-17 14:30:00,360.9,361.23,360.37,360.89,31253.0,360.9,361.23,360.37,360.89,31253.0
2019-04-17 15:00:00,360.83,361.19,360.5,360.91,31454.0,360.83,361.19,360.5,360.91,31454.0
2019-04-17 15:30:00,360.78,362.25,360.66,361.64,106686.0,360.78,362.25,360.66,361.64,106686.0
2019-04-18 09:30:00,367.2,367.2,359.31,359.32,106523.0,367.2,367.2,359.31,359.32,106523.0
2019-04-18 10:00:00,359.49,359.49,356.79,357.25,27323.0,359.49,359.49,356.79,357.25,27323.0
2019-04-18 10:30:00,357.36,359.86,356.96,359.2,16751.0,357.36,359.86,356.96,359.2,16751.0
2019-04-18 11:00:00,359.32,359.38,358.7,358.79,16126.0,359.32,359.38,358.7,358.79,16126.0
2019-04-18 11:30:00,358.72,360.25,358.72,360.22,25780.0,358.72,360.25,358.72,360.22,25780.0
2019-04-18 12:00:00,360.15,360.31,359.6,359.97,25388.0,360.15,360.31,359.6,359.97,25388.0
2019-04-18 12:30:00,359.87,360.03,358.96,359.25,22451.0,359.87,360.03,358.96,359.25,22451.0
2019-04-18 13:00:00,359.11,359.37,358.05,359.37,18220.0,359.11,359.37,358.05,359.37,18220.0
2019-04-18 13:30:00,359.34,360.32,358.74,359.7,30173.0,359.34,360.32,358.74,359.7,30173.0
2019-04-18 14:00:00,359.77,360.03,359.53,359.85,12736.0,359.77,360.03,359.53,359.85,12736.0
2019-04-18 14:30:00,359.87,360.14,359.73,360.01,16404.0,359.87,360.14,359.73,360.01,16404.0
2019-04-18 15:00:00,359.98,360.04,359.45,359.69,19628.0,359.98,360.04,359.45,359.69,19628.0
2019-04-18 15:30:00,359.64,359.85,358.87,359.36,63950.0,359.64,359.85,358.87,359.36,63950.0
2019-04-22 09:30:00,358.54,359.91,357.64,358.41,25077.0,358.54,359.91,357.64,358.41,25077.0
2019-04-22 10:00:00,358.41,359.0,356.6,356.8,42971.0,358.41,359.0,356.6,356.8,42971.0
2019-04-22 10:30:00,356.94,357.87,356.6,357.25,18925.0,356.94,357.87,356.6,357.25,18925.0
2019-04-22 11:00:00,357.19,357.2,356.46,356.95,14889.0,357.19,357.2,356.46,356.95,14889.0
2019-04-22 11:30:00,356.85,357.49,356.84,356.91,19158.0,356.85,357.49,356.84,356.91,19158.0
2019-04-22 12:00:00,356.91,357.43,356.65,357.43,8564.0,356.91,357.43,356.65,357.43,8564.0
2019-04-22 12:30:00,357.34,357.94,356.88,357.82,13409.0,357.34,357.94,356.88,357.82,13409.0
2019-04-22 13:00:00,357.67,357.67,356.94,357.16,12204.0,357.67,357.67,356.94,357.16,12204.0
2019-04-22 13:30:00,357.14,357.95,357.03,357.91,18202.0,357.14,357.95,357.03,357.91,18202.0
2019-04-22 14:00:00,357.84,357.91,356.95,357.22,19342.0,357.84,357.91,356.95,357.22,19342.0
2019-04-22 14:30:00,357.15,357.48,356.92,357.14,17454.0,357.15,357.48,356.92,357.14,17454.0
2019-04-22 15:00:00,357.06,357.89,356.98,357.83,16218.0,357.06,357.89,356.98,357.83,16218.0
2019-04-22 15:30:00,357.88,358.56,357.71,358.05,40402.0,357.88,358.56,357.71,358.05,40402.0
2019-04-23 09:30:00,356.5,361.29,355.32,360.5,63028.0,356.5,361.29,355.32,360.5,63028.0
2019-04-23 10:00:00,360.5,361.32,358.9,359.09,75418.0,360.5,361.32,358.9,359.09,75418.0
2019-04-23 10:30:00,359.32,359.54,357.18,357.48,43371.0,359.32,359.54,357.18,357.48,43371.0
2019-04-23 11:00:00,357.6,357.62,356.53,357.08,27428.0,357.6,357.62,356.53,357.08,27428.0
2019-04-23 11:30:00,357.07,357.5,356.28,357.44,24025.0,357.07,357.5,356.28,357.44,24025.0
2019-04-23 12:00:00,357.32,359.05,357.32,358.82,22724.0,357.32,359.05,357.32,358.82,22724.0
2019-04-23 12:30:00,358.8,359.55,358.67,359.54,11375.0,358.8,359.55,358.67,359.54,11375.0
2019-04-23 13:00:00,359.51,359.99,359.4,359.81,14418.0,359.51,359.99,359.4,359.81,14418.0
2019-04-23 13:30:00,359.72,360.31,359.59,360.19,12889.0,359.72,360.31,359.59,360.19,12889.0
2019-04-23 14:00:00,360.03,360.22,359.42,359.77,11960.0,360.03,360.22,359.42,359.77,11960.0
2019-04-23 14:30:00,359.75,360.18,359.5,360.02,15070.0,359.75,360.18,359.5,360.02,15070.0
2019-04-23 15:00:00,360.02,360.24,359.21,359.27,28648.0,360.02,360.24,359.21,359.27,28648.0
2019-04-23 15:30:00,359.19,359.43,358.57,358.62,68759.0,359.19,359.43,358.57,358.62,68759.0
2019-04-24 09:30:00,358.04,359.79,355.28,359.58,56202.0,358.04,359.79,355.28,359.58,56202.0
2019-04-24 10:00:00,359.19,361.4,358.08,360.79,79943.0,359.19,361.4,358.08,360.79,79943.0
2019-04-24 10:30:00,360.82,360.85,359.26,360.63,38376.0,360.82,360.85,359.26,360.63,38376.0
2019-04-24 11:00:00,360.76,360.79,359.2,359.2,35119.0,360.76,360.79,359.2,359.2,35119.0
2019-04-24 11:30:00,359.14,360.05,358.91,360.0,28258.0,359.14,360.05,358.91,360.0,28258.0
2019-04-24 12:00:00,360.0,360.54,359.64,360.12,94712.0,360.0,360.54,359.64,360.12,94712.0
2019-04-24 12:30:00,360.01,360.27,359.06,359.44,15711.0,360.01,360.27,359.06,359.44,15711.0
2019-04-24 13:00:00,359.43,360.25,359.42,360.14,18990.0,359.43,360.25,359.42,360.14,18990.0
2019-04-24 13:30:00,360.28,360.89,360.05,360.65,19695.0,360.28,360.89,360.05,360.65,19695.0
2019-04-24 14:00:00,360.56,360.84,359.76,360.12,26657.0,360.56,360.84,359.76,360.12,26657.0
2019-04-24 14:30:00,360.17,360.99,359.99,360.78,23457.0,360.17,360.99,359.99,360.78,23457.0
2019-04-24 15:00:00,360.75,361.11,360.75,360.94,25939.0,360.75,361.11,360.75,360.94,25939.0
2019-04-24 15:30:00,360.98,361.99,360.38,360.5,79491.0,360.98,361.99,360.38,360.5,79491.0
2019-04-25 09:30:00,357.91,363.45,357.31,362.84,84247.0,357.91,363.45,357.31,362.84,84247.0
2019-04-25 10:00:00,362.83,363.05,361.57,361.79,25525.0,362.83,363.05,361.57,361.79,25525.0
2019-04-25 10:30:00,361.82,366.21,361.5,365.81,101911.0,361.82,366.21,361.5,365.81,101911.0
2019-04-25 11:00:00,365.81,366.57,364.54,365.52,51358.0,365.81,366.57,364.54,365.52,51358.0
2019-04-25 11:30:00,365.52,367.36,365.52,367.18,39055.0,365.52,367.36,365.52,367.18,39055.0
2019-04-25 12:00:00,367.24,367.53,366.49,366.58,54355.0,367.24,367.53,366.49,366.58,54355.0
2019-04-25 12:30:00,366.51,367.55,366.5,367.15,76230.0,366.51,367.55,366.5,367.15,76230.0
2019-04-25 13:00:00,367.27,368.78,366.9,368.59,42973.0,367.27,368.78,366.9,368.59,42973.0
2019-04-25 13:30:00,368.61,368.72,367.62,368.18,25741.0,368.61,368.72,367.62,368.18,25741.0
2019-04-25 14:00:00,368.2,368.31,367.32,367.8,48929.0,368.2,368.31,367.32,367.8,48929.0
2019-04-25 14:30:00,367.73,367.93,367.3,367.9,69761.0,367.73,367.93,367.3,367.9,69761.0
2019-04-25 15:00:00,367.81,367.94,366.99,367.06,104344.0,367.81,367.94,366.99,367.06,104344.0
2019-04-25 15:30:00,367.11,367.51,366.64,366.66,109967.0,367.11,367.51,366.64,366.66,109967.0
2019-04-26 09:30:00,368.19,369.47,364.69,369.04,38299.0,368.19,369.47,364.69,369.04,38299.0
2019-04-26 10:00:00,368.98,370.0,368.84,369.18,47386.0,368.98,370.0,368.84,369.18,47386.0
2019-04-26 10:30:00,369.08,369.55,368.61,368.61,23547.0,369.08,369.55,368.61,368.61,23547.0
2019-04-26 11:00:00,368.69,368.84,367.26,367.47,16677.0,368.69,368.84,367.26,367.47,16677.0
2019-04-26 11:30:00,367.47,367.61,366.97,366.97,24579.0,367.47,367.61,366.97,366.97,24579.0
2019-04-26 12:00:00,366.92,367.6,366.69,367.52,49743.0,366.92,367.6,366.69,367.52,49743.0
2019-04-26 12:30:00,367.61,368.41,367.52,368.41,11150.0,367.61,368.41,367.52,368.41,11150.0
2019-04-26 13:00:00,368.3,368.9,368.3,368.9,14438.0,368.3,368.9,368.3,368.9,14438.0
2019-04-26 13:30:00,368.87,369.02,368.31,368.41,32700.0,368.87,369.02,368.31,368.41,32700.0
2019-04-26 14:00:00,368.28,368.4,367.58,368.11,32338.0,368.28,368.4,367.58,368.11,32338.0
2019-04-26 14:30:00,368.19,368.54,367.58,368.09,40267.0,368.19,368.54,367.58,368.09,40267.0
2019-04-26 15:00:00,368.03,370.0,368.02,369.78,33627.0,368.03,370.0,368.02,369.78,33627.0
2019-04-26 15:30:00,369.78,370.33,369.07,370.15,156044.0,369.78,370.33,369.07,370.15,156044.0
2019-04-29 09:30:00,370.0,371.63,369.45,370.63,73483.0,370.0,371.63,369.45,370.63,73483.0
2019-04-29 10:00:00,370.58,370.67,369.37,370.07,23090.0,370.58,370.67,369.37,370.07,23090.0
2019-04-29 10:30:00,370.11,370.7,369.76,370.03,20741.0,370.11,370.7,369.76,370.03,20741.0
2019-04-29 11:00:00,370.03,370.11,369.23,369.46,73052.0,370.03,370.11,369.23,369.46,73052.0
2019-04-29 11:30:00,369.38,370.08,369.38,369.6,29420.0,369.38,370.08,369.38,369.6,29420.0
2019-04-29 12:00:00,369.48,370.06,369.23,369.7,20208.0,369.48,370.06,369.23,369.7,20208.0
2019-04-29 12:30:00,369.72,370.02,369.13,369.7,46396.0,369.72,370.02,369.13,369.7,46396.0
2019-04-29 13:00:00,369.69,370.04,369.52,369.98,71061.0,369.69,370.04,369.52,369.98,71061.0
2019-04-29 13:30:00,369.88,370.49,369.66,369.66,28588.0,369.88,370.49,369.66,369.66,28588.0
2019-04-29 14:00:00,369.7,370.5,369.58,370.24,34226.0,369.7,370.5,369.58,370.24,34226.0
2019-04-29 14:30:00,370.24,370.39,370.05,370.3,36927.0,370.24,370.39,370.05,370.3,36927.0
2019-04-29 15:00:00,370.29,370.34,368.58,369.01,41732.0,370.29,370.34,368.58,369.01,41732.0
2019-04-29 15:30:00,369.0,370.97,368.91,370.97,131611.0,369.0,370.97,368.91,370.97,131611.0
2019-04-30 09:30:00,371.44,375.0,369.0,369.61,114997.0,371.44,375.0,369.0,369.61,114997.0
2019-04-30 10:00:00,369.28,371.97,368.69,370.97,102824.0,369.28,371.97,368.69,370.97,102824.0
2019-04-30 10:30:00,370.97,372.89,370.88,372.0,75734.0,370.97,372.89,370.88,372.0,75734.0
2019-04-30 11:00:00,372.0,372.12,368.54,368.74,48187.0,372.0,372.12,368.54,368.74,48187.0
2019-04-30 11:30:00,368.64,369.93,368.37,368.8,36730.0,368.64,369.93,368.37,368.8,36730.0
2019-04-30 12:00:00,368.67,370.59,368.63,369.94,39805.0,368.67,370.59,368.63,369.94,39805.0
2019-04-30 12:30:00,369.78,370.15,369.66,370.0,28317.0,369.78,370.15,369.66,370.0,28317.0
2019-04-30 13:00:00,370.0,371.27,369.92,370.73,33375.0,370.0,371.27,369.92,370.73,33375.0
2019-04-30 13:30:00,370.69,372.22,370.51,371.91,77701.0,370.69,372.22,370.51,371.91,77701.0
2019-04-30 14:00:00,371.94,372.0,370.65,370.86,25567.0,371.94,372.0,370.65,370.86,25567.0
2019-04-30 14:30:00,370.91,371.22,369.57,370.75,42331.0,370.91,371.22,369.57,370.75,42331.0
2019-04-30 15:00:00,370.8,371.01,369.97,370.12,28175.0,370.8,371.01,369.97,370.12,28175.0
2019-04-30 15:30:00,370.1,371.63,369.66,371.0,185199.0,370.1,371.63,369.66,371.0,185199.0
2019-05-01 09:30:00,373.13,378.36,370.72,376.48,151601.0,373.13,378.36,370.72,376.48,151601.0
2019-05-01 10:00:00,376.63,376.86,373.84,374.61,72610.0,376.63,376.86,373.84,374.61,72610.0
2019-05-01 10:30:00,374.49,375.51,373.58,374.6,27437.0,374.49,375.51,373.58,374.6,27437.0
2019-05-01 11:00:00,374.81,376.0,374.55,375.88,37101.0,374.81,376.0,374.55,375.88,37101.0
2019-05-01 11:30:00,376.0,376.69,375.72,376.56,30943.0,376.0,376.69,375.72,376.56,30943.0
2019-05-01 12:00:00,376.69,377.11,375.7,375.81,26039.0,376.69,377.11,375.7,375.81,26039.0
2019-05-01 12:30:00,375.81,376.04,374.76,375.16,30857.0,375.81,376.04,374.76,375.16,30857.0
2019-05-01 13:00:00,375.31,375.59,372.86,373.72,97316.0,375.31,375.59,372.86,373.72,97316.0
2019-05-01 13:30:00,373.68,374.84,372.86,374.59,61259.0,373.68,374.84,372.86,374.59,61259.0
2019-05-01 14:00:00,374.59,375.22,374.18,374.32,47098.0,374.59,375.22,374.18,374.32,47098.0
2019-05-01 14:30:00,374.46,374.82,372.69,372.97,41945.0,374.46,374.82,372.69,372.97,41945.0
2019-05-01 15:00:00,372.91,373.2,371.87,372.06,34574.0,372.91,373.2,371.87,372.06,34574.0
2019-05-01 15:30:00,371.95,372.39,370.73,370.94,75586.0,371.95,372.39,370.73,370.94,75586.0
2019-05-02 09:30:00,370.82,370.97,366.99,368.8,34007.0,370.82,370.97,366.99,368.8,34007.0
2019-05-02 10:00:00,368.84,371.63,368.83,369.96,17333.0,368.84,371.63,368.83,369.96,17333.0
2019-05-02 10:30:00,370.12,371.23,369.31,369.85,19188.0,370.12,371.23,369.31,369.85,19188.0
2019-05-02 11:00:00,369.9,370.33,367.69,368.42,29561.0,369.9,370.33,367.69,368.42,29561.0
2019-05-02 11:30:00,368.85,369.22,367.44,367.93,35142.0,368.85,369.22,367.44,367.93,35142.0
2019-05-02 12:00:00,368.61,368.91,365.93,366.06,16905.0,368.61,368.91,365.93,366.06,16905.0
2019-05-02 12:30:00,366.22,366.85,366.03,366.62,18888.0,366.22,366.85,366.03,366.62,18888.0
2019-05-02 13:00:00,366.83,367.99,365.9,367.55,17336.0,366.83,367.99,365.9,367.55,17336.0
2019-05-02 13:30:00,367.57,368.1,367.22,367.4,12099.0,367.57,368.1,367.22,367.4,12099.0
2019-05-02 14:00:00,367.52,368.34,367.0,368.11,12243.0,367.52,368.34,367.0,368.11,12243.0
2019-05-02 14:30:00,368.12,368.5,367.15,368.05,17107.0,368.12,368.5,367.15,368.05,17107.0
2019-05-02 15:00:00,368.09,369.11,367.99,368.96,23303.0,368.09,369.11,367.99,368.96,23303.0
2019-05-02 15:30:00,368.84,370.58,368.45,370.45,94070.0,368.84,370.58,368.45,370.45,94070.0
2019-05-03 09:30:00,372.12,374.99,369.61,372.86,30538.0,372.12,374.99,369.61,372.86,30538.0
2019-05-03 10:00:00,372.44,374.94,372.44,374.57,53870.0,372.44,374.94,372.44,374.57,53870.0
2019-05-03 10:30:00,374.77,375.47,374.1,374.97,32382.0,374.77,375.47,374.1,374.97,32382.0
2019-05-03 11:00:00,374.98,376.0,374.38,374.46,31104.0,374.98,376.0,374.38,374.46,31104.0
2019-05-03 11:30:00,374.57,375.12,374.1,374.8,66797.0,374.57,375.12,374.1,374.8,66797.0
2019-05-03 12:00:00,374.67,374.95,374.02,374.4,69948.0,374.67,374.95,374.02,374.4,69948.0
2019-05-03 12:30:00,374.37,375.36,374.15,374.99,19169.0,374.37,375.36,374.15,374.99,19169.0
2019-05-03 13:00:00,375.18,376.38,374.67,376.38,33985.0,375.18,376.38,374.67,376.38,33985.0
2019-05-03 13:30:00,376.16,376.44,375.12,375.93,18921.0,376.16,376.44,375.12,375.93,18921.0
2019-05-03 14:00:00,375.71,376.17,375.5,376.16,14144.0,375.71,376.17,375.5,376.16,14144.0
2019-05-03 14:30:00,376.18,377.12,375.79,376.88,72168.0,376.18,377.12,375.79,376.88,72168.0
2019-05-03 15:00:00,376.83,377.74,376.11,377.31,64866.0,376.83,377.74,376.11,377.31,64866.0
2019-05-03 15:30:00,377.18,377.93,376.65,377.69,91870.0,377.18,377.93,376.65,377.69,91870.0
2019-05-06 09:30:00,372.67,376.97,372.58,375.18,69095.0,372.67,376.97,372.58,375.18,69095.0
2019-05-06 10:00:00,375.14,376.01,374.7,375.62,50727.0,375.14,376.01,374.7,375.62,50727.0
2019-05-06 10:30:00,375.72,375.98,374.91,375.29,43914.0,375.72,375.98,374.91,375.29,43914.0
2019-05-06 11:00:00,375.44,375.66,374.92,375.54,40310.0,375.44,375.66,374.92,375.54,40310.0
2019-05-06 11:30:00,375.45,375.86,374.12,374.98,74554.0,375.45,375.86,374.12,374.98,74554.0
2019-05-06 12:00:00,375.29,375.41,374.53,375.08,20207.0,375.29,375.41,374.53,375.08,20207.0
2019-05-06 12:30:00,375.35,375.98,374.95,375.0,22626.0,375.35,375.98,374.95,375.0,22626.0
2019-05-06 13:00:00,374.95,375.33,373.69,374.22,75840.0,374.95,375.33,373.69,374.22,75840.0
2019-05-06 13:30:00,374.31,374.53,373.83,374.5,24453.0,374.31,374.53,373.83,374.5,24453.0
2019-05-06 14:00:00,374.5,374.94,374.22,374.63,27061.0,374.5,374.94,374.22,374.63,27061.0
2019-05-06 14:30:00,374.51,375.49,374.38,374.4,39690.0,374.51,375.49,374.38,374.4,39690.0
2019-05-06 15:00:00,374.39,375.2,374.27,374.97,24351.0,374.39,375.2,374.27,374.97,24351.0
2019-05-06 15:30:00,374.97,376.59,374.84,376.47,109390.0,374.97,376.59,374.84,376.47,109390.0
2019-05-07 09:30:00,372.31,372.92,368.2,372.58,55304.0,372.31,372.92,368.2,372.58,55304.0
2019-05-07 10:00:00,372.72,374.41,372.57,374.4,28566.0,372.72,374.41,372.57,374.4,28566.0
2019-05-07 10:30:00,374.44,375.13,373.06,373.85,43396.0,374.44,375.13,373.06,373.85,43396.0
2019-05-07 11:00:00,373.79,374.43,373.17,373.98,21169.0,373.79,374.43,373.17,373.98,21169.0
2019-05-07 11:30:00,374.18,374.43,372.89,373.22,24195.0,374.18,374.43,372.89,373.22,24195.0
2019-05-07 12:00:00,373.36,374.78,372.86,374.71,57167.0,373.36,374.78,372.86,374.71,57167.0
2019-05-07 12:30:00,374.9,374.9,373.8,374.01,28163.0,374.9,374.9,373.8,374.01,28163.0
2019-05-07 13:00:00,373.86,374.02,371.98,372.29,29791.0,373.86,374.02,371.98,372.29,29791.0
2019-05-07 13:30:00,372.04,372.76,371.53,372.47,15426.0,372.04,372.76,371.53,372.47,15426.0
2019-05-07 14:00:00,372.45,373.99,372.26,372.86,38455.0,372.45,373.99,372.26,372.86,38455.0
2019-05-07 14:30:00,372.96,373.67,371.73,373.22,22577.0,372.96,373.67,371.73,373.22,22577.0
2019-05-07 15:00:00,373.43,374.06,372.45,373.78,29891.0,373.43,374.06,372.45,373.78,29891.0
2019-05-07 15:30:00,373.76,375.31,372.41,374.71,140784.0,373.76,375.31,372.41,374.71,140784.0
2019-05-08 09:30:00,374.64,374.94,370.14,373.66,33628.0,374.64,374.94,370.14,373.66,33628.0
2019-05-08 10:00:00,374.32,374.94,373.01,374.55,33165.0,374.32,374.94,373.01,374.55,33165.0
2019-05-08 10:30:00,374.55,375.12,373.36,375.02,24564.0,374.55,375.12,373.36,375.02,24564.0
2019-05-08 11:00:00,375.17,375.39,373.92,374.9,42768.0,375.17,375.39,373.92,374.9,42768.0
2019-05-08 11:30:00,374.86,375.21,372.77,374.82,25553.0,374.86,375.21,372.77,374.82,25553.0
2019-05-08 12:00:00,374.81,374.81,373.37,373.96,18659.0,374.81,374.81,373.37,373.96,18659.0
2019-05-08 12:30:00,374.0,375.33,373.81,375.33,10761.0,374.0,375.33,373.81,375.33,10761.0
2019-05-08 13:00:00,375.34,375.51,374.43,374.55,20544.0,375.34,375.51,374.43,374.55,20544.0
2019-05-08 13:30:00,374.67,374.8,373.67,374.27,14673.0,374.67,374.8,373.67,374.27,14673.0
2019-05-08 14:00:00,374.35,374.96,373.56,374.51,15559.0,374.35,374.96,373.56,374.51,15559.0
2019-05-08 14:30:00,374.53,374.94,374.39,374.52,29280.0,374.53,374.94,374.39,374.52,29280.0
2019-05-08 15:00:00,374.68,374.9,373.91,373.94,66043.0,374.68,374.9,373.91,373.94,66043.0
2019-05-08 15:30:00,374.05,374.22,372.13,372.17,98610.0,374.05,374.22,372.13,372.17,98610.0
2019-05-09 09:30:00,369.46,372.66,368.6,370.11,41938.0,369.46,372.66,368.6,370.11,41938.0
2019-05-09 10:00:00,370.05,370.27,368.44,368.8,23165.0,370.05,370.27,368.44,368.8,23165.0
2019-05-09 10:30:00,368.7,369.86,368.33,369.23,25977.0,368.7,369.86,368.33,369.23,25977.0
2019-05-09 11:00:00,368.96,370.64,368.96,369.69,18116.0,368.96,370.64,368.96,369.69,18116.0
2019-05-09 11:30:00,369.86,371.28,369.86,370.95,27444.0,369.86,371.28,369.86,370.95,27444.0
2019-05-09 12:00:00,371.06,371.61,369.46,371.61,31145.0,371.06,371.61,369.46,371.61,31145.0
2019-05-09 12:30:00,372.21,374.09,371.97,373.3,27982.0,372.21,374.09,371.97,373.3,27982.0
2019-05-09 13:00:00,373.71,373.94,372.65,372.94,23540.0,373.71,373.94,372.65,372.94,23540.0
2019-05-09 13:30:00,373.0,374.38,372.8,373.45,18548.0,373.0,374.38,372.8,373.45,18548.0
2019-05-09 14:00:00,373.47,374.89,373.24,374.86,20375.0,373.47,374.89,373.24,374.86,20375.0
2019-05-09 14:30:00,375.0,375.32,373.1,373.27,40581.0,375.0,375.32,373.1,373.27,40581.0
2019-05-09 15:00:00,373.33,374.25,372.4,374.19,46887.0,373.33,374.25,372.4,374.19,46887.0
2019-05-09 15:30:00,374.07,374.61,373.31,374.24,90601.0,374.07,374.61,373.31,374.24,90601.0
2019-05-10 09:30:00,372.37,376.45,372.37,374.77,27999.0,372.37,376.45,372.37,374.77,27999.0
2019-05-10 10:00:00,374.7,374.82,372.99,373.62,19128.0,374.7,374.82,372.99,373.62,19128.0
2019-05-10 10:30:00,373.49,373.51,369.8,371.33,16106.0,373.49,373.51,369.8,371.33,16106.0
2019-05-10 11:00:00,371.39,372.92,370.68,371.06,23364.0,371.39,372.92,370.68,371.06,23364.0
2019-05-10 11:30:00,370.87,372.87,370.43,372.61,28315.0,370.87,372.87,370.43,372.61,28315.0
2019-05-10 12:00:00,372.78,374.59,372.78,374.49,8824.0,372.78,374.59,372.78,374.49,8824.0
2019-05-10 12:30:00,374.6,375.66,374.6,375.33,23068.0,374.6,375.66,374.6,375.33,23068.0
2019-05-10 13:00:00,375.41,376.88,375.35,376.3,13264.0,375.41,376.88,375.35,376.3,13264.0
2019-05-10 13:30:00,376.23,377.45,375.65,377.06,15579.0,376.23,377.45,375.65,377.06,15579.0
2019-05-10 14:00:00,377.08,377.2,375.79,376.47,12983.0,377.08,377.2,375.79,376.47,12983.0
2019-05-10 14:30:00,376.46,376.82,376.11,376.21,16434.0,376.46,376.82,376.11,376.21,16434.0
2019-05-10 15:00:00,376.64,377.71,376.07,377.18,34550.0,376.64,377.71,376.07,377.18,34550.0
2019-05-10 15:30:00,377.1,378.3,376.61,377.89,88290.0,377.1,378.3,376.61,377.89,88290.0
2019-05-13 09:30:00,372.01,375.54,371.51,372.1,55251.0,372.01,375.54,371.51,372.1,55251.0
2019-05-13 10:00:00,371.93,374.17,370.83,372.83,37188.0,371.93,374.17,370.83,372.83,37188.0
2019-05-13 10:30:00,372.67,373.59,371.76,372.02,16755.0,372.67,373.59,371.76,372.02,16755.0
2019-05-13 11:00:00,372.24,372.24,369.48,370.41,23892.0,372.24,372.24,369.48,370.41,23892.0
2019-05-13 11:30:00,370.42,371.54,370.17,371.37,25483.0,370.42,371.54,370.17,371.37,25483.0
2019-05-13 12:00:00,371.45,371.45,370.21,370.59,11792.0,371.45,371.45,370.21,370.59,11792.0
2019-05-13 12:30:00,370.59,371.16,370.02,370.14,16742.0,370.59,371.16,370.02,370.14,16742.0
2019-05-13 13:00:00,370.02,370.09,368.87,369.02,57593.0,370.02,370.09,368.87,369.02,57593.0
2019-05-13 13:30:00,369.0,369.76,368.59,369.63,19520.0,369.0,369.76,368.59,369.63,19520.0
2019-05-13 14:00:00,369.62,370.5,368.4,370.03,27682.0,369.62,370.5,368.4,370.03,27682.0
2019-05-13 14:30:00,370.01,370.33,368.76,369.68,18849.0,370.01,370.33,368.76,369.68,18849.0
2019-05-13 15:00:00,369.52,370.38,367.35,367.53,31240.0,369.52,370.38,367.35,367.53,31240.0
2019-05-13 15:30:00,367.64,369.48,367.45,368.82,90602.0,367.64,369.48,367.45,368.82,90602.0
2019-05-14 09:30:00,369.38,371.75,368.78,371.49,42297.0,369.38,371.75,368.78,371.49,42297.0
2019-05-14 10:00:00,371.68,373.7,370.42,373.19,19721.0,371.68,373.7,370.42,373.19,19721.0
2019-05-14 10:30:00,373.21,373.21,371.82,372.65,26117.0,373.21,373.21,371.82,372.65,26117.0
2019-05-14 11:00:00,372.83,374.21,372.17,372.91,33632.0,372.83,374.21,372.17,372.91,33632.0
2019-05-14 11:30:00,372.97,374.51,372.93,374.17,29435.0,372.97,374.51,372.93,374.17,29435.0
2019-05-14 12:00:00,374.17,374.78,374.01,374.71,12325.0,374.17,374.78,374.01,374.71,12325.0
2019-05-14 12:30:00,374.67,376.29,374.62,375.41,22647.0,374.67,376.29,374.62,375.41,22647.0
2019-05-14 13:00:00,375.54,376.66,375.53,376.5,17158.0,375.54,376.66,375.53,376.5,17158.0
2019-05-14 13:30:00,376.51,376.57,375.85,375.91,15384.0,376.51,376.57,375.85,375.91,15384.0
2019-05-14 14:00:00,375.64,375.85,374.62,375.05,14085.0,375.64,375.85,374.62,375.05,14085.0
2019-05-14 14:30:00,375.08,375.16,373.24,374.03,34248.0,375.08,375.16,373.24,374.03,34248.0
2019-05-14 15:00:00,373.94,374.92,373.86,374.63,29832.0,373.94,374.92,373.86,374.63,29832.0
2019-05-14 15:30:00,374.51,374.52,372.61,373.15,105679.0,374.51,374.52,372.61,373.15,105679.0
2019-05-15 09:30:00,370.38,373.73,368.92,373.43,52561.0,370.38,373.73,368.92,373.43,52561.0
2019-05-15 10:00:00,373.36,374.61,371.68,374.57,26208.0,373.36,374.61,371.68,374.57,26208.0
2019-05-15 10:30:00,374.87,375.26,374.01,374.61,16354.0,374.87,375.26,374.01,374.61,16354.0
2019-05-15 11:00:00,374.62,375.6,373.72,375.33,15487.0,374.62,375.6,373.72,375.33,15487.0
2019-05-15 11:30:00,375.4,375.86,374.91,375.33,21297.0,375.4,375.86,374.91,375.33,21297.0
2019-05-15 12:00:00,375.17,375.5,374.1,375.0,20199.0,375.17,375.5,374.1,375.0,20199.0
2019-05-15 12:30:00,375.1,375.1,374.0,374.13,15568.0,375.1,375.1,374.0,374.13,15568.0
2019-05-15 13:00:00,374.19,374.7,373.49,374.46,20867.0,374.19,374.7,373.49,374.46,20867.0
2019-05-15 13:30:00,374.37,375.51,374.3,375.36,29161.0,374.37,375.51,374.3,375.36,29161.0
2019-05-15 14:00:00,375.42,376.59,375.33,376.24,13061.0,375.42,376.59,375.33,376.24,13061.0
2019-05-15 14:30:00,376.34,376.86,376.08,376.29,18452.0,376.34,376.86,376.08,376.29,18452.0
2019-05-15 15:00:00,376.39,377.11,376.23,377.08,26379.0,376.39,377.11,376.23,377.08,26379.0
2019-05-15 15:30:00,377.04,378.34,376.75,377.18,120141.0,377.04,378.34,376.75,377.18,120141.0
2019-05-16 09:30:00,378.19,382.0,376.3,381.39,44751.0,378.19,382.0,376.3,381.39,44751.0
2019-05-16 10:00:00,381.38,383.34,381.38,383.34,48057.0,381.38,383.34,381.38,383.34,48057.0
2019-05-16 10:30:00,383.68,384.0,381.57,382.19,57248.0,383.68,384.0,381.57,382.19,57248.0
2019-05-16 11:00:00,382.25,383.41,381.4,383.08,41814.0,382.25,383.41,381.4,383.08,41814.0
2019-05-16 11:30:00,382.94,383.37,381.78,383.31,32327.0,382.94,383.37,381.78,383.31,32327.0
2019-05-16 12:00:00,383.17,383.62,382.32,383.11,35174.0,383.17,383.62,382.32,383.11,35174.0
2019-05-16 12:30:00,383.07,383.24,382.01,382.42,30280.0,383.07,383.24,382.01,382.42,30280.0
2019-05-16 13:00:00,382.31,382.35,381.34,382.22,18483.0,382.31,382.35,381.34,382.22,18483.0
2019-05-16 13:30:00,382.16,382.44,381.38,382.06,14739.0,382.16,382.44,381.38,382.06,14739.0
2019-05-16 14:00:00,382.06,383.34,381.73,383.34,20433.0,382.06,383.34,381.73,383.34,20433.0
2019-05-16 14:30:00,383.25,383.69,382.34,382.47,38155.0,383.25,383.69,382.34,382.47,38155.0
2019-05-16 15:00:00,382.41,382.85,381.56,382.67,35402.0,382.41,382.85,381.56,382.67,35402.0
2019-05-16 15:30:00,382.65,382.7,381.99,382.23,155568.0,382.65,382.7,381.99,382.23,155568.0
2019-05-17 09:30:00,381.84,384.16,381.83,382.97,83396.0,381.84,384.16,381.83,382.97,83396.0
2019-05-17 10:00:00,383.1,385.32,382.92,384.97,39957.0,383.1,385.32,382.92,384.97,39957.0
2019-05-17 10:30:00,384.59,385.22,384.18,384.93,23846.0,384.59,385.22,384.18,384.93,23846.0
2019-05-17 11:00:00,384.95,386.21,384.93,385.62,27807.0,384.95,386.21,384.93,385.62,27807.0
2019-05-17 11:30:00,385.62,385.89,384.65,385.12,24376.0,385.62,385.89,384.65,385.12,24376.0
2019-05-17 12:00:00,385.25,385.36,384.35,384.51,22481.0,385.25,385.36,384.35,384.51,22481.0
2019-05-17 12:30:00,384.44,385.74,384.37,385.31,17944.0,384.44,385.74,384.37,385.31,17944.0
2019-05-17 13:00:00,385.54,386.22,385.43,385.54,15702.0,385.54,386.22,385.43,385.54,15702.0
2019-05-17 13:30:00,385.29,386.15,385.05,386.14,11730.0,385.29,386.15,385.05,386.14,11730.0
2019-05-17 14:00:00,385.98,386.82,385.66,386.7,17390.0,385.98,386.82,385.66,386.7,17390.0
2019-05-17 14:30:00,386.81,387.41,386.71,387.22,28882.0,386.81,387.41,386.71,387.22,28882.0
2019-05-17 15:00:00,387.22,387.22,385.78,386.22,44236.0,387.22,387.22,385.78,386.22,44236.0
2019-05-17 15:30:00,386.25,386.92,385.47,386.33,155557.0,386.25,386.92,385.47,386.33,155557.0
2019-05-20 09:30:00,378.43,380.0,375.55,377.63,125358.0,378.43,380.0,375.55,377.63,125358.0
2019-05-20 10:00:00,377.64,378.83,376.72,378.11,63892.0,377.64,378.83,376.72,378.11,63892.0
2019-05-20 10:30:00,378.09,378.64,377.18,378.13,53024.0,378.09,378.64,377.18,378.13,53024.0
2019-05-20 11:00:00,378.03,378.32,375.97,377.42,39559.0,378.03,378.32,375.97,377.42,39559.0
2019-05-20 11:30:00,377.42,377.74,375.26,375.41,34905.0,377.42,377.74,375.26,375.41,34905.0
2019-05-20 12:00:00,375.4,377.23,375.34,376.75,36327.0,375.4,377.23,375.34,376.75,36327.0
2019-05-20 12:30:00,376.75,376.81,375.76,376.27,35930.0,376.75,376.81,375.76,376.27,35930.0
2019-05-20 13:00:00,376.2,377.42,375.76,377.24,32969.0,376.2,377.42,375.76,377.24,32969.0
2019-05-20 13:30:00,377.1,377.35,376.79,377.11,18154.0,377.1,377.35,376.79,377.11,18154.0
2019-05-20 14:00:00,377.28,377.34,376.62,376.76,20573.0,377.28,377.34,376.62,376.76,20573.0
2019-05-20 14:30:00,376.78,378.77,376.77,377.53,28941.0,376.78,378.77,376.77,377.53,28941.0
2019-05-20 15:00:00,377.36,377.82,376.92,377.82,49817.0,377.36,377.82,376.92,377.82,49817.0
2019-05-20 15:30:00,377.89,378.3,377.23,377.34,144291.0,377.89,378.3,377.23,377.34,144291.0
2019-05-21 09:30:00,379.23,379.66,377.49,377.98,36564.0,379.23,379.66,377.49,377.98,36564.0
2019-05-21 10:00:00,377.9,378.73,376.45,377.21,42580.0,377.9,378.73,376.45,377.21,42580.0
2019-05-21 10:30:00,377.19,379.21,377.18,378.65,32319.0,377.19,379.21,377.18,378.65,32319.0
2019-05-21 11:00:00,378.67,379.78,378.65,379.78,19264.0,378.67,379.78,378.65,379.78,19264.0
2019-05-21 11:30:00,379.81,381.88,379.76,381.53,53752.0,379.81,381.88,379.76,381.53,53752.0
2019-05-21 12:00:00,381.65,381.98,380.74,381.14,41538.0,381.65,381.98,380.74,381.14,41538.0
2019-05-21 12:30:00,381.04,381.25,380.24,380.45,14582.0,381.04,381.25,380.24,380.45,14582.0
2019-05-21 13:00:00,380.27,380.35,379.85,380.1,28471.0,380.27,380.35,379.85,380.1,28471.0
2019-05-21 13:30:00,380.07,380.78,379.85,380.34,14500.0,380.07,380.78,379.85,380.34,14500.0
2019-05-21 14:00:00,380.34,380.34,379.08,379.28,29303.0,380.34,380.34,379.08,379.28,29303.0
2019-05-21 14:30:00,379.38,379.84,379.18,379.44,31060.0,379.38,379.84,379.18,379.44,31060.0
2019-05-21 15:00:00,379.32,379.68,379.12,379.19,62881.0,379.32,379.68,379.12,379.19,62881.0
2019-05-21 15:30:00,379.08,379.46,378.5,379.26,84982.0,379.08,379.46,378.5,379.26,84982.0
2019-05-22 09:30:00,378.31,379.6,376.81,378.07,29229.0,378.31,379.6,376.81,378.07,29229.0
2019-05-22 10:00:00,377.98,379.98,377.68,378.81,39786.0,377.98,379.98,377.68,378.81,39786.0
2019-05-22 10:30:00,378.8,378.8,377.46,377.97,19075.0,378.8,378.8,377.46,377.97,19075.0
2019-05-22 11:00:00,377.87,379.37,377.86,379.37,27650.0,377.87,379.37,377.86,379.37,27650.0
2019-05-22 11:30:00,379.61,379.76,378.37,378.89,13198.0,379.61,379.76,378.37,378.89,13198.0
2019-05-22 12:00:00,379.01,379.44,378.55,379.03,13000.0,379.01,379.44,378.55,379.03,13000.0
2019-05-22 12:30:00,379.13,379.64,378.53,379.56,28713.0,379.13,379.64,378.53,379.56,28713.0
2019-05-22 13:00:00,379.4,379.4,378.57,379.1,20105.0,379.4,379.4,378.57,379.1,20105.0
2019-05-22 13:30:00,378.84,380.0,378.8,379.92,18658.0,378.84,380.0,378.8,379.92,18658.0
2019-05-22 14:00:00,379.82,379.88,378.77,379.35,10666.0,379.82,379.88,378.77,379.35,10666.0
2019-05-22 14:30:00,379.19,380.51,379.18,379.99,14632.0,379.19,380.51,379.18,379.99,14632.0
2019-05-22 15:00:00,379.98,380.19,379.45,379.72,23493.0,379.98,380.19,379.45,379.72,23493.0
2019-05-22 15:30:00,379.79,379.97,377.8,377.99,102710.0,379.79,379.97,377.8,377.99,102710.0
2019-05-23 09:30:00,375.43,377.0,374.72,376.97,28322.0,375.43,377.0,374.72,376.97,28322.0
2019-05-23 10:00:00,376.76,377.46,376.49,377.23,13654.0,376.76,377.46,376.49,377.23,13654.0
2019-05-23 10:30:00,377.17,377.2,375.58,375.58,27198.0,377.17,377.2,375.58,375.58,27198.0
2019-05-23 11:00:00,375.56,376.67,375.27,376.24,22772.0,375.56,376.67,375.27,376.24,22772.0
2019-05-23 11:30:00,376.15,376.56,374.89,374.99,10218.0,376.15,376.56,374.89,374.99,10218.0
2019-05-23 12:00:00,374.99,375.61,374.69,375.61,24308.0,374.99,375.61,374.69,375.61,24308.0
2019-05-23 12:30:00,375.7,375.88,374.51,374.7,31874.0,375.7,375.88,374.51,374.7,31874.0
2019-05-23 13:00:00,374.66,375.07,374.01,374.9,11297.0,374.66,375.07,374.01,374.9,11297.0
2019-05-23 13:30:00,374.92,375.1,374.01,374.49,13772.0,374.92,375.1,374.01,374.49,13772.0
2019-05-23 14:00:00,374.54,375.22,374.12,374.87,20201.0,374.54,375.22,374.12,374.87,20201.0
2019-05-23 14:30:00,374.81,375.32,374.0,374.84,43876.0,374.81,375.32,374.0,374.84,43876.0
2019-05-23 15:00:00,374.76,375.88,374.67,375.67,28653.0,374.76,375.88,374.67,375.67,28653.0
2019-05-23 15:30:00,375.53,376.27,374.91,375.5,115885.0,375.53,376.27,374.91,375.5,115885.0
2019-05-24 09:30:00,376.74,379.14,376.74,377.14,38644.0,376.74,379.14,376.74,377.14,38644.0
2019-05-24 10:00:00,377.29,377.98,376.44,377.25,13059.0,377.29,377.98,376.44,377.25,13059.0
2019-05-24 10:30:00,377.36,377.36,375.77,375.91,13908.0,377.36,377.36,375.77,375.91,13908.0
2019-05-24 11:00:00,375.83,376.25,375.67,376.08,26267.0,375.83,376.25,375.67,376.08,26267.0
2019-05-24 11:30:00,376.08,377.1,376.05,376.64,15456.0,376.08,377.1,376.05,376.64,15456.0
2019-05-24 12:00:00,376.58,376.91,376.04,376.78,15207.0,376.58,376.91,376.04,376.78,15207.0
2019-05-24 12:30:00,376.92,377.63,376.92,377.15,13837.0,376.92,377.63,376.92,377.15,13837.0
2019-05-24 13:00:00,377.21,377.52,376.6,376.6,9442.0,377.21,377.52,376.6,376.6,9442.0
2019-05-24 13:30:00,376.62,377.09,376.19,376.19,9977.0,376.62,377.09,376.19,376.19,9977.0
2019-05-24 14:00:00,376.11,376.15,375.56,375.92,10756.0,376.11,376.15,375.56,375.92,10756.0
2019-05-24 14:30:00,376.0,376.14,375.3,375.84,9958.0,376.0,376.14,375.3,375.84,9958.0
2019-05-24 15:00:00,375.83,376.13,375.18,376.0,18825.0,375.83,376.13,375.18,376.0,18825.0
2019-05-24 15:30:00,375.96,376.17,374.89,375.0,60056.0,375.96,376.17,374.89,375.0,60056.0
2019-05-28 09:30:00,377.2,379.7,375.4,378.74,26928.0,377.2,379.7,375.4,378.74,26928.0
2019-05-28 10:00:00,378.94,379.92,378.09,379.38,26641.0,378.94,379.92,378.09,379.38,26641.0
2019-05-28 10:30:00,379.35,379.35,375.62,375.82,36436.0,379.35,379.35,375.62,375.82,36436.0
2019-05-28 11:00:00,375.8,376.78,375.53,375.53,17006.0,375.8,376.78,375.53,375.53,17006.0
2019-05-28 11:30:00,375.39,375.71,375.09,375.49,20890.0,375.39,375.71,375.09,375.49,20890.0
2019-05-28 12:00:00,375.49,376.38,375.08,376.33,31722.0,375.49,376.38,375.08,376.33,31722.0
2019-05-28 12:30:00,376.39,378.35,376.39,377.6,32192.0,376.39,378.35,376.39,377.6,32192.0
2019-05-28 13:00:00,377.46,378.15,377.38,377.93,28496.0,377.46,378.15,377.38,377.93,28496.0
2019-05-28 13:30:00,377.78,379.37,377.77,379.02,33177.0,377.78,379.37,377.77,379.02,33177.0
2019-05-28 14:00:00,378.98,379.05,378.45,378.84,16434.0,378.98,379.05,378.45,378.84,16434.0
2019-05-28 14:30:00,378.81,378.95,378.11,378.28,22721.0,378.81,378.95,378.11,378.28,22721.0
2019-05-28 15:00:00,378.39,378.39,376.73,376.73,65276.0,378.39,378.39,376.73,376.73,65276.0
2019-05-28 15:30:00,376.64,377.5,376.14,376.99,128557.0,376.64,377.5,376.14,376.99,128557.0
2019-05-29 09:30:00,375.98,375.98,374.34,375.24,42224.0,375.98,375.98,374.34,375.24,42224.0
2019-05-29 10:00:00,375.12,375.44,372.23,373.99,52266.0,375.12,375.44,372.23,373.99,52266.0
2019-05-29 10:30:00,373.72,374.79,373.11,374.79,46186.0,373.72,374.79,373.11,374.79,46186.0
2019-05-29 11:00:00,374.74,375.34,374.27,374.64,31115.0,374.74,375.34,374.27,374.64,31115.0
2019-05-29 11:30:00,374.33,374.44,373.55,373.95,49419.0,374.33,374.44,373.55,373.95,49419.0
2019-05-29 12:00:00,374.15,375.14,374.0,374.92,18052.0,374.15,375.14,374.0,374.92,18052.0
2019-05-29 12:30:00,374.69,375.42,374.62,375.36,44774.0,374.69,375.42,374.62,375.36,44774.0
2019-05-29 13:00:00,375.34,376.61,374.95,375.86,43497.0,375.34,376.61,374.95,375.86,43497.0
2019-05-29 13:30:00,375.76,376.38,375.51,375.9,15545.0,375.76,376.38,375.51,375.9,15545.0
2019-05-29 14:00:00,376.03,376.35,375.41,376.34,37275.0,376.03,376.35,375.41,376.34,37275.0
2019-05-29 14:30:00,376.13,376.14,374.65,375.51,38791.0,376.13,376.14,374.65,375.51,38791.0
2019-05-29 15:00:00,375.52,375.87,374.51,375.21,30072.0,375.52,375.87,374.51,375.21,30072.0
2019-05-29 15:30:00,375.19,376.1,374.61,375.4,64227.0,375.19,376.1,374.61,375.4,64227.0
2019-05-30 09:30:00,377.69,379.92,376.55,379.0,36363.0,377.69,379.92,376.55,379.0,36363.0
2019-05-30 10:00:00,379.0,379.01,376.7,378.12,36171.0,379.0,379.01,376.7,378.12,36171.0
2019-05-30 10:30:00,378.12,378.29,377.02,377.66,97477.0,378.12,378.29,377.02,377.66,97477.0
2019-05-30 11:00:00,377.53,379.01,377.31,378.69,48114.0,377.53,379.01,377.31,378.69,48114.0
2019-05-30 11:30:00,378.82,379.09,378.16,379.09,11344.0,378.82,379.09,378.16,379.09,11344.0
2019-05-30 12:00:00,378.95,379.78,378.48,379.37,19182.0,378.95,379.78,378.48,379.37,19182.0
2019-05-30 12:30:00,379.2,379.93,378.92,379.4,18850.0,379.2,379.93,378.92,379.4,18850.0
2019-05-30 13:00:00,379.49,379.5,378.93,378.93,16499.0,379.49,379.5,378.93,378.93,16499.0
2019-05-30 13:30:00,379.0,379.0,377.49,378.4,40321.0,379.0,379.0,377.49,378.4,40321.0
2019-05-30 14:00:00,378.5,378.74,375.73,376.85,37176.0,378.5,378.74,375.73,376.85,37176.0
2019-05-30 14:30:00,376.66,377.61,376.19,377.61,16934.0,376.66,377.61,376.19,377.61,16934.0
2019-05-30 15:00:00,377.48,378.53,376.27,378.27,28692.0,377.48,378.53,376.27,378.27,28692.0
2019-05-30 15:30:00,378.13,379.84,377.73,379.21,132433.0,378.13,379.84,377.73,379.21,132433.0
2019-05-31 09:30:00,376.16,380.0,373.04,373.89,71131.0,376.16,380.0,373.04,373.89,71131.0
2019-05-31 10:00:00,373.98,375.74,373.76,374.94,66414.0,373.98,375.74,373.76,374.94,66414.0
2019-05-31 10:30:00,374.94,376.08,374.65,375.07,47171.0,374.94,376.08,374.65,375.07,47171.0
2019-05-31 11:00:00,375.27,376.06,374.77,375.3,44041.0,375.27,376.06,374.77,375.3,44041.0
2019-05-31 11:30:00,375.35,375.58,374.77,375.16,56122.0,375.35,375.58,374.77,375.16,56122.0
2019-05-31 12:00:00,374.92,375.4,374.67,375.14,38501.0,374.92,375.4,374.67,375.14,38501.0
2019-05-31 12:30:00,375.16,375.55,374.8,375.37,44205.0,375.16,375.55,374.8,375.37,44205.0
2019-05-31 13:00:00,375.38,375.68,375.01,375.68,14490.0,375.38,375.68,375.01,375.68,14490.0
2019-05-31 13:30:00,375.59,376.43,375.53,376.43,15604.0,375.59,376.43,375.53,376.43,15604.0
2019-05-31 14:00:00,376.33,376.86,375.72,376.33,61974.0,376.33,376.86,375.72,376.33,61974.0
2019-05-31 14:30:00,376.38,376.56,375.47,376.21,26817.0,376.38,376.56,375.47,376.21,26817.0
2019-05-31 15:00:00,376.19,376.55,376.01,376.43,44892.0,376.19,376.55,376.01,376.43,44892.0
2019-05-31 15:30:00,376.37,377.46,376.24,376.73,107586.0,376.37,377.46,376.24,376.73,107586.0
2019-06-03 09:30:00,376.35,378.74,376.34,376.69,51405.0,376.35,378.74,376.34,376.69,51405.0
2019-06-03 10:00:00,376.96,378.63,375.24,378.51,42312.0,376.96,378.63,375.24,378.51,42312.0
2019-06-03 10:30:00,378.66,379.05,377.38,378.53,40749.0,378.66,379.05,377.38,378.53,40749.0
2019-06-03 11:00:00,378.46,379.06,377.26,379.06,23841.0,378.46,379.06,377.26,379.06,23841.0
2019-06-03 11:30:00,379.13,379.39,376.2,376.89,30341.0,379.13,379.39,376.2,376.89,30341.0
2019-06-03 12:00:00,376.67,377.15,376.42,376.71,118810.0,376.67,377.15,376.42,376.71,118810.0
2019-06-03 12:30:00,376.71,377.22,376.14,376.4,39639.0,376.71,377.22,376.14,376.4,39639.0
2019-06-03 13:00:00,376.4,378.52,376.15,378.21,34642.0,376.4,378.52,376.15,378.21,34642.0
2019-06-03 13:30:00,378.0,378.68,377.24,378.57,30676.0,378.0,378.68,377.24,378.57,30676.0
2019-06-03 14:00:00,378.63,379.4,378.3,379.13,19013.0,378.63,379.4,378.3,379.13,19013.0
2019-06-03 14:30:00,379.2,379.55,377.87,378.36,17828.0,379.2,379.55,377.87,378.36,17828.0
2019-06-03 15:00:00,378.24,378.35,376.73,377.49,24715.0,378.24,378.35,376.73,377.49,24715.0
2019-06-03 15:30:00,377.35,377.73,375.93,377.6,124273.0,377.35,377.73,375.93,377.6,124273.0
2019-06-04 09:30:00,380.94,382.27,378.51,381.72,59746.0,380.94,382.27,378.51,381.72,59746.0
2019-06-04 10:00:00,381.73,386.84,381.53,386.61,74069.0,381.73,386.84,381.53,386.61,74069.0
2019-06-04 10:30:00,386.68,389.51,386.18,388.61,53331.0,386.68,389.51,386.18,388.61,53331.0
2019-06-04 11:00:00,388.67,390.39,388.41,389.94,155426.0,388.67,390.39,388.41,389.94,155426.0
2019-06-04 11:30:00,390.1,392.07,389.69,391.59,205470.0,390.1,392.07,389.69,391.59,205470.0
2019-06-04 12:00:00,391.7,392.14,389.43,389.53,49452.0,391.7,392.14,389.43,389.53,49452.0
2019-06-04 12:30:00,389.75,391.25,389.09,390.61,58633.0,389.75,391.25,389.09,390.61,58633.0
2019-06-04 13:00:00,390.57,390.81,389.15,390.01,71333.0,390.57,390.81,389.15,390.01,71333.0
2019-06-04 13:30:00,389.8,390.26,387.59,388.2,21458.0,389.8,390.26,387.59,388.2,21458.0
2019-06-04 14:00:00,388.02,388.58,386.75,388.47,37002.0,388.02,388.58,386.75,388.47,37002.0
2019-06-04 14:30:00,388.53,388.9,388.09,388.74,34085.0,388.53,388.9,388.09,388.74,34085.0
2019-06-04 15:00:00,388.7,389.04,388.34,388.34,36413.0,388.7,389.04,388.34,388.34,36413.0
2019-06-04 15:30:00,388.34,388.88,386.99,387.84,281314.0,388.34,388.88,386.99,387.84,281314.0
2019-06-05 09:30:00,389.06,389.29,385.47,385.81,44753.0,389.06,389.29,385.47,385.81,44753.0
2019-06-05 10:00:00,385.84,386.38,384.43,384.8,432566.0,385.84,386.38,384.43,384.8,432566.0
2019-06-05 10:30:00,384.86,385.26,382.85,384.46,37021.0,384.86,385.26,382.85,384.46,37021.0
2019-06-05 11:00:00,384.63,385.73,384.22,385.73,125578.0,384.63,385.73,384.22,385.73,125578.0
2019-06-05 11:30:00,385.73,385.78,383.88,384.84,28690.0,385.73,385.78,383.88,384.84,28690.0
2019-06-05 12:00:00,384.79,385.24,384.35,385.04,24601.0,384.79,385.24,384.35,385.04,24601.0
2019-06-05 12:30:00,385.03,385.35,383.75,383.75,25446.0,385.03,385.35,383.75,383.75,25446.0
2019-06-05 13:00:00,383.87,384.78,383.87,384.5,26445.0,383.87,384.78,383.87,384.5,26445.0
2019-06-05 13:30:00,384.48,384.53,384.12,384.44,22000.0,384.48,384.53,384.12,384.44,22000.0
2019-06-05 14:00:00,384.41,384.59,383.77,383.84,30254.0,384.41,384.59,383.77,383.84,30254.0
2019-06-05 14:30:00,383.71,383.86,382.41,383.07,26794.0,383.71,383.86,382.41,383.07,26794.0
2019-06-05 15:00:00,383.06,384.06,382.89,384.04,35623.0,383.06,384.06,382.89,384.04,35623.0
2019-06-05 15:30:00,383.98,385.01,383.75,384.97,91106.0,383.98,385.01,383.75,384.97,91106.0
2019-06-06 09:30:00,384.77,385.58,384.01,384.81,16926.0,384.77,385.58,384.01,384.81,16926.0
2019-06-06 10:00:00,384.69,385.46,384.3,384.86,9973.0,384.69,385.46,384.3,384.86,9973.0
2019-06-06 10:30:00,384.73,386.21,384.66,385.76,16740.0,384.73,386.21,384.66,385.76,16740.0
2019-06-06 11:00:00,385.93,387.56,385.91,387.56,12755.0,385.93,387.56,385.91,387.56,12755.0
2019-06-06 11:30:00,387.41,388.46,387.41,388.2,40545.0,387.41,388.46,387.41,388.2,40545.0
2019-06-06 12:00:00,388.13,388.53,386.7,387.37,22496.0,388.13,388.53,386.7,387.37,22496.0
2019-06-06 12:30:00,387.41,388.09,386.79,387.03,11659.0,387.41,388.09,386.79,387.03,11659.0
2019-06-06 13:00:00,386.84,387.1,386.75,386.82,8662.0,386.84,387.1,386.75,386.82,8662.0
2019-06-06 13:30:00,387.07,387.1,386.4,386.4,12637.0,387.07,387.1,386.4,386.4,12637.0
2019-06-06 14:00:00,386.39,386.79,386.26,386.56,7689.0,386.39,386.79,386.26,386.56,7689.0
2019-06-06 14:30:00,386.67,387.37,386.66,386.76,10558.0,386.67,387.37,386.66,386.76,10558.0
2019-06-06 15:00:00,386.74,386.94,386.31,386.85,24511.0,386.74,386.94,386.31,386.85,24511.0
2019-06-06 15:30:00,386.79,387.37,386.6,387.31,56674.0,386.79,387.37,386.6,387.31,56674.0
2019-06-07 09:30:00,389.0,391.57,387.58,390.27,60552.0,389.0,391.57,387.58,390.27,60552.0
2019-06-07 10:00:00,390.5,392.07,390.17,391.96,33089.0,390.5,392.07,390.17,391.96,33089.0
2019-06-07 10:30:00,392.13,394.65,392.13,394.23,45597.0,392.13,394.65,392.13,394.23,45597.0
2019-06-07 11:00:00,394.29,394.81,393.82,394.37,49903.0,394.29,394.81,393.82,394.37,49903.0
2019-06-07 11:30:00,394.42,394.92,394.07,394.52,34143.0,394.42,394.92,394.07,394.52,34143.0
2019-06-07 12:00:00,394.51,394.81,393.98,394.25,44927.0,394.51,394.81,393.98,394.25,44927.0
2019-06-07 12:30:00,394.39,394.7,394.03,394.58,17636.0,394.39,394.7,394.03,394.58,17636.0
2019-06-07 13:00:00,394.73,395.3,393.59,393.78,27931.0,394.73,395.3,393.59,393.78,27931.0
2019-06-07 13:30:00,393.69,393.85,392.73,393.48,41522.0,393.69,393.85,392.73,393.48,41522.0
2019-06-07 14:00:00,393.53,393.75,392.71,393.5,37204.0,393.53,393.75,392.71,393.5,37204.0
2019-06-07 14:30:00,393.5,394.41,392.91,393.02,23830.0,393.5,394.41,392.91,393.02,23830.0
2019-06-07 15:00:00,393.1,394.61,393.04,394.26,30859.0,393.1,394.61,393.04,394.26,30859.0
2019-06-07 15:30:00,394.26,394.67,393.13,394.1,108260.0,394.26,394.67,393.13,394.1,108260.0
2019-06-10 09:30:00,395.89,396.3,393.26,394.61,28305.0,395.89,396.3,393.26,394.61,28305.0
2019-06-10 10:00:00,394.61,395.7,394.1,394.48,33145.0,394.61,395.7,394.1,394.48,33145.0
2019-06-10 10:30:00,394.57,395.58,393.64,393.71,39625.0,394.57,395.58,393.64,393.71,39625.0
2019-06-10 11:00:00,393.85,394.09,392.99,394.07,45808.0,393.85,394.09,392.99,394.07,45808.0
2019-06-10 11:30:00,394.08,396.28,394.03,396.11,46142.0,394.08,396.28,394.03,396.11,46142.0
2019-06-10 12:00:00,396.19,396.89,395.85,395.95,17055.0,396.19,396.89,395.85,395.95,17055.0
2019-06-10 12:30:00,395.94,396.02,394.73,395.02,22674.0,395.94,396.02,394.73,395.02,22674.0
2019-06-10 13:00:00,395.13,395.54,394.55,394.98,31307.0,395.13,395.54,394.55,394.98,31307.0
2019-06-10 13:30:00,394.97,395.35,394.25,395.04,37640.0,394.97,395.35,394.25,395.04,37640.0
2019-06-10 14:00:00,395.0,395.19,394.43,394.68,56256.0,395.0,395.19,394.43,394.68,56256.0
2019-06-10 14:30:00,394.78,395.4,394.64,395.17,21117.0,394.78,395.4,394.64,395.17,21117.0
2019-06-10 15:00:00,395.12,395.68,394.86,395.05,28393.0,395.12,395.68,394.86,395.05,28393.0
2019-06-10 15:30:00,394.99,395.91,394.83,395.48,118070.0,394.99,395.91,394.83,395.48,118070.0
2019-06-11 09:30:00,397.68,397.68,392.37,392.67,23927.0,397.68,397.68,392.37,392.67,23927.0
2019-06-11 10:00:00,392.71,392.85,390.34,392.03,18286.0,392.71,392.85,390.34,392.03,18286.0
2019-06-11 10:30:00,391.91,392.51,390.06,390.07,27416.0,391.91,392.51,390.06,390.07,27416.0
2019-06-11 11:00:00,390.02,390.11,388.77,388.98,16747.0,390.02,390.11,388.77,388.98,16747.0
2019-06-11 11:30:00,389.08,390.65,388.63,390.18,19189.0,389.08,390.65,388.63,390.18,19189.0
2019-06-11 12:00:00,390.04,390.3,389.28,389.49,20409.0,390.04,390.3,389.28,389.49,20409.0
2019-06-11 12:30:00,389.61,391.99,389.61,391.5,79430.0,389.61,391.99,389.61,391.5,79430.0
2019-06-11 13:00:00,391.5,392.51,391.11,392.11,72191.0,391.5,392.51,391.11,392.11,72191.0
2019-06-11 13:30:00,391.99,393.07,391.94,392.94,97829.0,391.99,393.07,391.94,392.94,97829.0
2019-06-11 14:00:00,392.94,393.03,391.89,392.71,26563.0,392.94,393.03,391.89,392.71,26563.0
2019-06-11 14:30:00,392.66,392.71,391.66,392.14,15770.0,392.66,392.71,391.66,392.14,15770.0
2019-06-11 15:00:00,392.09,393.03,391.74,392.93,54225.0,392.09,393.03,391.74,392.93,54225.0
2019-06-11 15:30:00,392.88,393.01,391.37,391.64,68336.0,392.88,393.01,391.37,391.64,68336.0
2019-06-12 09:30:00,391.47,393.37,391.43,392.9,54155.0,391.47,393.37,391.43,392.9,54155.0
2019-06-12 10:00:00,392.8,393.25,392.22,392.78,102311.0,392.8,393.25,392.22,392.78,102311.0
2019-06-12 10:30:00,392.79,393.51,392.48,392.65,73242.0,392.79,393.51,392.48,392.65,73242.0
2019-06-12 11:00:00,392.32,393.0,391.55,392.5,46990.0,392.32,393.0,391.55,392.5,46990.0
2019-06-12 11:30:00,392.49,392.87,392.07,392.54,78131.0,392.49,392.87,392.07,392.54,78131.0
2019-06-12 12:00:00,392.55,394.5,391.38,391.73,333811.0,392.55,394.5,391.38,391.73,333811.0
2019-06-12 12:30:00,391.62,391.67,390.39,390.44,45432.0,391.62,391.67,390.39,390.44,45432.0
2019-06-12 13:00:00,390.49,391.55,390.49,391.23,14604.0,390.49,391.55,390.49,391.23,14604.0
2019-06-12 13:30:00,391.26,391.3,390.72,390.91,13391.0,391.26,391.3,390.72,390.91,13391.0
2019-06-12 14:00:00,390.92,391.13,390.64,390.71,15471.0,390.92,391.13,390.64,390.71,15471.0
2019-06-12 14:30:00,390.72,390.72,390.1,390.11,13790.0,390.72,390.72,390.1,390.11,13790.0
2019-06-12 15:00:00,390.11,390.29,389.94,390.28,18364.0,390.11,390.29,389.94,390.28,18364.0
2019-06-12 15:30:00,390.3,391.24,390.19,391.2,63701.0,390.3,391.24,390.19,391.2,63701.0
2019-06-13 09:30:00,392.91,392.91,390.37,390.79,28309.0,392.91,392.91,390.37,390.79,28309.0
2019-06-13 10:00:00,390.9,391.34,389.4,391.34,21987.0,390.9,391.34,389.4,391.34,21987.0
2019-06-13 10:30:00,391.42,391.7,390.75,391.12,29894.0,391.42,391.7,390.75,391.12,29894.0
2019-06-13 11:00:00,391.12,391.47,390.14,391.33,15019.0,391.12,391.47,390.14,391.33,15019.0
2019-06-13 11:30:00,391.23,391.56,390.75,391.22,10135.0,391.23,391.56,390.75,391.22,10135.0
2019-06-13 12:00:00,391.21,391.29,390.23,390.36,26604.0,391.21,391.29,390.23,390.36,26604.0
2019-06-13 12:30:00,390.4,390.4,389.83,390.02,25240.0,390.4,390.4,389.83,390.02,25240.0
2019-06-13 13:00:00,390.12,390.29,389.75,390.09,12491.0,390.12,390.29,389.75,390.09,12491.0
2019-06-13 13:30:00,390.25,390.61,389.92,390.53,20936.0,390.25,390.61,389.92,390.53,20936.0
2019-06-13 14:00:00,390.54,390.98,390.21,390.4,19976.0,390.54,390.98,390.21,390.4,19976.0
2019-06-13 14:30:00,390.38,390.38,389.28,389.37,15306.0,390.38,390.38,389.28,389.37,15306.0
2019-06-13 15:00:00,389.31,389.31,387.9,388.01,25151.0,389.31,389.31,387.9,388.01,25151.0
2019-06-13 15:30:00,387.97,390.22,387.95,389.68,129955.0,387.97,390.22,387.95,389.68,129955.0
2019-06-14 09:30:00,390.32,391.8,386.66,389.44,34512.0,390.32,391.8,386.66,389.44,34512.0
2019-06-14 10:00:00,389.54,391.65,389.2,391.18,34744.0,389.54,391.65,389.2,391.18,34744.0
2019-06-14 10:30:00,391.18,392.26,390.74,392.18,27698.0,391.18,392.26,390.74,392.18,27698.0
2019-06-14 11:00:00,392.22,392.58,391.33,392.31,25215.0,392.22,392.58,391.33,392.31,25215.0
2019-06-14 11:30:00,392.46,393.21,392.02,392.28,46401.0,392.46,393.21,392.02,392.28,46401.0
2019-06-14 12:00:00,392.21,392.22,391.22,392.15,18151.0,392.21,392.22,391.22,392.15,18151.0
2019-06-14 12:30:00,391.94,392.88,391.89,392.69,9557.0,391.94,392.88,391.89,392.69,9557.0
2019-06-14 13:00:00,392.76,392.78,392.13,392.37,14054.0,392.76,392.78,392.13,392.37,14054.0
2019-06-14 13:30:00,392.41,392.63,391.74,391.74,12261.0,392.41,392.63,391.74,391.74,12261.0
2019-06-14 14:00:00,391.7,392.47,391.61,392.35,10628.0,391.7,392.47,391.61,392.35,10628.0
2019-06-14 14:30:00,392.41,393.12,392.41,392.75,28032.0,392.41,393.12,392.41,392.75,28032.0
2019-06-14 15:00:00,392.67,393.17,392.17,392.29,49309.0,392.67,393.17,392.17,392.29,49309.0
2019-06-14 15:30:00,392.35,392.8,391.59,392.08,79416.0,392.35,392.8,391.59,392.08,79416.0
2019-06-17 09:30:00,393.74,394.0,391.29,393.54,25434.0,393.74,394.0,391.29,393.54,25434.0
2019-06-17 10:00:00,393.33,394.5,392.9,394.33,21149.0,393.33,394.5,392.9,394.33,21149.0
2019-06-17 10:30:00,394.44,396.56,394.44,396.44,12221.0,394.44,396.56,394.44,396.44,12221.0
2019-06-17 11:00:00,396.43,397.18,396.13,396.65,26021.0,396.43,397.18,396.13,396.65,26021.0
2019-06-17 11:30:00,396.57,396.8,394.76,394.9,30050.0,396.57,396.8,394.76,394.9,30050.0
2019-06-17 12:00:00,394.72,395.54,394.34,394.87,19334.0,394.72,395.54,394.34,394.87,19334.0
2019-06-17 12:30:00,394.73,396.2,394.72,395.96,12208.0,394.73,396.2,394.72,395.96,12208.0
2019-06-17 13:00:00,396.0,396.2,395.66,395.94,11078.0,396.0,396.2,395.66,395.94,11078.0
2019-06-17 13:30:00,396.02,396.31,395.51,395.6,16654.0,396.02,396.31,395.51,395.6,16654.0
2019-06-17 14:00:00,395.63,396.31,395.46,395.68,15897.0,395.63,396.31,395.46,395.68,15897.0
2019-06-17 14:30:00,395.7,395.8,394.32,394.67,10848.0,395.7,395.8,394.32,394.67,10848.0
2019-06-17 15:00:00,394.85,395.2,394.68,394.71,20239.0,394.85,395.2,394.68,394.71,20239.0
2019-06-17 15:30:00,394.69,394.69,393.49,394.24,82711.0,394.69,394.69,393.49,394.24,82711.0
2019-06-18 09:30:00,397.52,400.0,395.93,398.66,83008.0,397.52,400.0,395.93,398.66,83008.0
2019-06-18 10:00:00,398.89,399.54,397.9,399.52,80104.0,398.89,399.54,397.9,399.52,80104.0
2019-06-18 10:30:00,399.53,400.0,398.98,399.57,98694.0,399.53,400.0,398.98,399.57,98694.0
2019-06-18 11:00:00,399.75,399.87,397.82,398.06,16620.0,399.75,399.87,397.82,398.06,16620.0
2019-06-18 11:30:00,398.33,398.33,396.18,396.48,16442.0,398.33,398.33,396.18,396.48,16442.0
2019-06-18 12:00:00,396.48,397.26,396.17,396.84,32557.0,396.48,397.26,396.17,396.84,32557.0
2019-06-18 12:30:00,396.96,398.03,396.69,397.19,36533.0,396.96,398.03,396.69,397.19,36533.0
2019-06-18 13:00:00,397.18,397.99,396.38,396.38,10519.0,397.18,397.99,396.38,396.38,10519.0
2019-06-18 13:30:00,396.5,397.25,396.39,396.81,8485.0,396.5,397.25,396.39,396.81,8485.0
2019-06-18 14:00:00,397.1,397.51,396.89,396.9,7388.0,397.1,397.51,396.89,396.9,7388.0
2019-06-18 14:30:00,397.12,397.46,396.83,396.86,7915.0,397.12,397.46,396.83,396.86,7915.0
2019-06-18 15:00:00,396.86,396.92,395.9,396.37,30653.0,396.86,396.92,395.9,396.37,30653.0
2019-06-18 15:30:00,396.31,396.31,394.67,395.21,142236.0,396.31,396.31,394.67,395.21,142236.0
2019-06-19 09:30:00,395.63,397.05,394.86,395.5,19460.0,395.63,397.05,394.86,395.5,19460.0
2019-06-19 10:00:00,395.78,396.16,394.7,395.9,42395.0,395.78,396.16,394.7,395.9,42395.0
2019-06-19 10:30:00,395.77,396.33,394.75,394.75,22331.0,395.77,396.33,394.75,394.75,22331.0
2019-06-19 11:00:00,394.85,396.21,394.85,395.66,47624.0,394.85,396.21,394.85,395.66,47624.0
2019-06-19 11:30:00,395.64,395.75,395.05,395.15,10930.0,395.64,395.75,395.05,395.15,10930.0
2019-06-19 12:00:00,395.05,396.42,395.03,395.96,18828.0,395.05,396.42,395.03,395.96,18828.0
2019-06-19 12:30:00,395.87,396.04,395.62,395.97,7147.0,395.87,396.04,395.62,395.97,7147.0
2019-06-19 13:00:00,396.02,396.3,394.91,395.12,7701.0,396.02,396.3,394.91,395.12,7701.0
2019-06-19 13:30:00,395.01,395.06,394.38,394.7,6028.0,395.01,395.06,394.38,394.7,6028.0
2019-06-19 14:00:00,394.96,397.19,394.36,395.5,21859.0,394.96,397.19,394.36,395.5,21859.0
2019-06-19 14:30:00,395.62,396.63,395.16,396.03,11352.0,395.62,396.63,395.16,396.03,11352.0
2019-06-19 15:00:00,396.29,397.65,396.17,397.29,15581.0,396.29,397.65,396.17,397.29,15581.0
2019-06-19 15:30:00,397.31,398.17,396.79,397.86,49848.0,397.31,398.17,396.79,397.86,49848.0
2019-06-20 09:30:00,401.61,401.61,396.89,396.89,67477.0,401.61,401.61,396.89,396.89,67477.0
2019-06-20 10:00:00,397.13,399.2,396.65,397.55,32236.0,397.13,399.2,396.65,397.55,32236.0
2019-06-20 10:30:00,397.86,398.95,397.45,397.63,30758.0,397.86,398.95,397.45,397.63,30758.0
2019-06-20 11:00:00,397.63,398.28,397.23,397.64,31361.0,397.63,398.28,397.23,397.64,31361.0
2019-06-20 11:30:00,397.76,397.76,396.91,397.42,19589.0,397.76,397.76,396.91,397.42,19589.0
2019-06-20 12:00:00,397.42,397.42,395.88,396.75,16889.0,397.42,397.42,395.88,396.75,16889.0
2019-06-20 12:30:00,396.83,396.98,396.2,396.65,22135.0,396.83,396.98,396.2,396.65,22135.0
2019-06-20 13:00:00,396.77,397.71,396.26,397.71,12253.0,396.77,397.71,396.26,397.71,12253.0
2019-06-20 13:30:00,397.81,397.81,397.11,397.32,8641.0,397.81,397.81,397.11,397.32,8641.0
2019-06-20 14:00:00,397.31,397.99,397.06,397.72,19266.0,397.31,397.99,397.06,397.72,19266.0
2019-06-20 14:30:00,397.71,397.91,397.01,397.24,23374.0,397.71,397.91,397.01,397.24,23374.0
2019-06-20 15:00:00,397.33,397.33,396.59,396.72,25404.0,397.33,397.33,396.59,396.72,25404.0
2019-06-20 15:30:00,396.66,399.42,396.42,398.77,111560.0,396.66,399.42,396.42,398.77,111560.0
2019-06-21 09:30:00,400.0,400.0,390.67,391.53,281249.0,400.0,400.0,390.67,391.53,281249.0
2019-06-21 10:00:00,391.44,393.34,391.25,393.06,33499.0,391.44,393.34,391.25,393.06,33499.0
2019-06-21 10:30:00,392.93,395.62,392.93,394.44,14494.0,392.93,395.62,392.93,394.44,14494.0
2019-06-21 11:00:00,394.5,396.86,394.35,396.03,21390.0,394.5,396.86,394.35,396.03,21390.0
2019-06-21 11:30:00,396.51,396.92,395.17,395.58,15208.0,396.51,396.92,395.17,395.58,15208.0
2019-06-21 12:00:00,395.34,395.87,395.05,395.47,14210.0,395.34,395.87,395.05,395.47,14210.0
2019-06-21 12:30:00,395.45,395.77,394.91,395.1,15381.0,395.45,395.77,394.91,395.1,15381.0
2019-06-21 13:00:00,395.1,395.17,394.34,394.43,14970.0,395.1,395.17,394.34,394.43,14970.0
2019-06-21 13:30:00,394.5,395.06,394.35,394.88,33517.0,394.5,395.06,394.35,394.88,33517.0
2019-06-21 14:00:00,395.2,395.41,394.55,395.01,15642.0,395.2,395.41,394.55,395.01,15642.0
2019-06-21 14:30:00,395.22,395.75,394.76,394.76,19574.0,395.22,395.75,394.76,394.76,19574.0
2019-06-21 15:00:00,394.92,396.15,394.84,395.85,25207.0,394.92,396.15,394.84,395.85,25207.0
2019-06-21 15:30:00,395.91,395.95,394.49,394.53,77269.0,395.91,395.95,394.49,394.53,77269.0
2019-06-24 09:30:00,396.01,396.01,391.87,393.13,30574.0,396.01,396.01,391.87,393.13,30574.0
2019-06-24 10:00:00,393.16,393.96,393.03,393.44,16926.0,393.16,393.96,393.03,393.44,16926.0
2019-06-24 10:30:00,393.34,393.34,392.28,392.38,14099.0,393.34,393.34,392.28,392.38,14099.0
2019-06-24 11:00:00,392.5,393.02,391.55,392.2,22366.0,392.5,393.02,391.55,392.2,22366.0
2019-06-24 11:30:00,392.07,392.45,391.82,392.14,17861.0,392.07,392.45,391.82,392.14,17861.0
2019-06-24 12:00:00,392.22,392.45,391.74,391.79,12884.0,392.22,392.45,391.74,391.79,12884.0
2019-06-24 12:30:00,391.78,392.19,391.75,391.98,19374.0,391.78,392.19,391.75,391.98,19374.0
2019-06-24 13:00:00,391.98,391.98,391.01,391.22,12729.0,391.98,391.98,391.01,391.22,12729.0
2019-06-24 13:30:00,391.31,392.05,391.27,392.05,11444.0,391.31,392.05,391.27,392.05,11444.0
2019-06-24 14:00:00,391.84,392.09,391.67,391.97,17272.0,391.84,392.09,391.67,391.97,17272.0
2019-06-24 14:30:00,392.13,392.81,392.01,392.29,13157.0,392.13,392.81,392.01,392.29,13157.0
2019-06-24 15:00:00,392.19,392.76,391.95,392.58,15904.0,392.19,392.76,391.95,392.58,15904.0
2019-06-24 15:30:00,392.66,392.67,391.87,392.57,79288.0,392.66,392.67,391.87,392.57,79288.0
2019-06-25 09:30:00,391.54,391.54,387.97,388.18,69063.0,391.54,391.54,387.97,388.18,69063.0
2019-06-25 10:00:00,387.5,390.29,385.75,390.08,53112.0,387.5,390.29,385.75,390.08,53112.0
2019-06-25 10:30:00,390.23,390.29,388.64,389.96,37687.0,390.23,390.29,388.64,389.96,37687.0
2019-06-25 11:00:00,390.16,390.83,389.48,390.06,28427.0,390.16,390.83,389.48,390.06,28427.0
2019-06-25 11:30:00,390.15,390.41,389.74,390.13,17817.0,390.15,390.41,389.74,390.13,17817.0
2019-06-25 12:00:00,390.09,391.9,390.05,391.74,25265.0,390.09,391.9,390.05,391.74,25265.0
2019-06-25 12:30:00,391.6,391.97,390.5,390.82,30530.0,391.6,391.97,390.5,390.82,30530.0
2019-06-25 13:00:00,390.73,392.0,389.68,391.94,39370.0,390.73,392.0,389.68,391.94,39370.0
2019-06-25 13:30:00,392.04,392.47,390.97,391.05,24751.0,392.04,392.47,390.97,391.05,24751.0
2019-06-25 14:00:00,391.01,391.66,390.03,390.06,32397.0,391.01,391.66,390.03,390.06,32397.0
2019-06-25 14:30:00,390.25,390.46,388.88,389.99,33037.0,390.25,390.46,388.88,389.99,33037.0
2019-06-25 15:00:00,390.14,391.28,390.0,391.28,32398.0,390.14,391.28,390.0,391.28,32398.0
2019-06-25 15:30:00,391.28,391.63,389.46,391.1,82821.0,391.28,391.63,389.46,391.1,82821.0
2019-06-26 09:30:00,391.49,392.51,388.43,389.29,16968.0,391.49,392.51,388.43,389.29,16968.0
2019-06-26 10:00:00,388.91,389.3,388.04,389.16,14314.0,388.91,389.3,388.04,389.16,14314.0
2019-06-26 10:30:00,389.48,389.48,387.76,387.83,16666.0,389.48,389.48,387.76,387.83,16666.0
2019-06-26 11:00:00,387.81,388.05,385.99,386.79,16821.0,387.81,388.05,385.99,386.79,16821.0
2019-06-26 11:30:00,386.91,387.73,386.25,387.61,35889.0,386.91,387.73,386.25,387.61,35889.0
2019-06-26 12:00:00,387.61,387.69,387.39,387.51,41239.0,387.61,387.69,387.39,387.51,41239.0
2019-06-26 12:30:00,387.59,387.77,385.6,386.0,35399.0,387.59,387.77,385.6,386.0,35399.0
2019-06-26 13:00:00,385.94,386.35,385.23,386.0,19082.0,385.94,386.35,385.23,386.0,19082.0
2019-06-26 13:30:00,385.92,386.73,385.92,386.57,11754.0,385.92,386.73,385.92,386.57,11754.0
2019-06-26 14:00:00,386.68,386.87,386.22,386.77,21258.0,386.68,386.87,386.22,386.77,21258.0
2019-06-26 14:30:00,386.67,386.85,386.24,386.79,36314.0,386.67,386.85,386.24,386.79,36314.0
2019-06-26 15:00:00,386.94,387.39,386.55,387.13,30067.0,386.94,387.39,386.55,387.13,30067.0
2019-06-26 15:30:00,387.2,388.75,386.92,388.41,90295.0,387.2,388.75,386.92,388.41,90295.0
2019-06-27 09:30:00,389.75,390.06,387.79,387.81,14097.0,389.75,390.06,387.79,387.81,14097.0
2019-06-27 10:00:00,387.66,388.55,387.17,388.44,7031.0,387.66,388.55,387.17,388.44,7031.0
2019-06-27 10:30:00,388.33,389.87,388.33,389.74,17708.0,388.33,389.87,388.33,389.74,17708.0
2019-06-27 11:00:00,389.75,389.8,388.74,389.12,14377.0,389.75,389.8,388.74,389.12,14377.0
2019-06-27 11:30:00,389.12,390.35,389.02,390.14,14123.0,389.12,390.35,389.02,390.14,14123.0
2019-06-27 12:00:00,390.26,391.03,389.72,390.41,25001.0,390.26,391.03,389.72,390.41,25001.0
2019-06-27 12:30:00,390.56,392.22,390.56,392.22,11276.0,390.56,392.22,390.56,392.22,11276.0
2019-06-27 13:00:00,392.22,393.4,392.01,393.14,10579.0,392.22,393.4,392.01,393.14,10579.0
2019-06-27 13:30:00,393.12,393.63,392.47,392.87,14843.0,393.12,393.63,392.47,392.87,14843.0
2019-06-27 14:00:00,392.69,393.23,392.29,392.55,37586.0,392.69,393.23,392.29,392.55,37586.0
2019-06-27 14:30:00,392.54,392.78,391.86,391.95,22363.0,392.54,392.78,391.86,391.95,22363.0
2019-06-27 15:00:00,391.89,392.75,391.79,392.08,29886.0,391.89,392.75,391.79,392.08,29886.0
2019-06-27 15:30:00,392.0,392.43,391.24,391.41,62783.0,392.0,392.43,391.24,391.41,62783.0
2019-06-28 09:30:00,391.46,393.66,390.38,391.97,22073.0,391.46,393.66,390.38,391.97,22073.0
2019-06-28 10:00:00,391.97,394.5,391.97,394.5,24246.0,391.97,394.5,391.97,394.5,24246.0
2019-06-28 10:30:00,394.32,395.64,393.69,395.4,33440.0,394.32,395.64,393.69,395.4,33440.0
2019-06-28 11:00:00,395.56,396.19,394.67,396.13,21008.0,395.56,396.19,394.67,396.13,21008.0
2019-06-28 11:30:00,396.23,396.39,395.48,395.79,9314.0,396.23,396.39,395.48,395.79,9314.0
2019-06-28 12:00:00,395.99,396.96,395.64,396.66,24214.0,395.99,396.96,395.64,396.66,24214.0
2019-06-28 12:30:00,396.61,396.82,395.93,396.82,19234.0,396.61,396.82,395.93,396.82,19234.0
2019-06-28 13:00:00,396.77,397.71,396.39,397.59,25661.0,396.77,397.71,396.39,397.59,25661.0
2019-06-28 13:30:00,397.71,397.79,397.22,397.38,19992.0,397.71,397.79,397.22,397.38,19992.0
2019-06-28 14:00:00,397.31,398.0,397.17,397.27,12781.0,397.31,398.0,397.17,397.27,12781.0
2019-06-28 14:30:00,397.35,397.66,396.42,396.97,21775.0,397.35,397.66,396.42,396.97,21775.0
2019-06-28 15:00:00,397.03,397.49,396.23,396.25,21241.0,397.03,397.49,396.23,396.25,21241.0
2019-06-28 15:30:00,396.46,396.83,395.13,395.13,154526.0,396.46,396.83,395.13,395.13,154526.0
2019-07-01 09:30:00,399.96,400.0,396.99,397.03,47948.0,399.96,400.0,396.99,397.03,47948.0
2019-07-01 10:00:00,397.44,399.0,397.13,398.12,35366.0,397.44,399.0,397.13,398.12,35366.0
2019-07-01 10:30:00,398.16,399.62,397.8,399.1,23473.0,398.16,399.62,397.8,399.1,23473.0
2019-07-01 11:00:00,399.12,400.0,398.97,399.14,21641.0,399.12,400.0,398.97,399.14,21641.0
2019-07-01 11:30:00,399.14,399.99,398.14,398.33,24768.0,399.14,399.99,398.14,398.33,24768.0
2019-07-01 12:00:00,398.12,398.63,396.77,396.77,15462.0,398.12,398.63,396.77,396.77,15462.0
2019-07-01 12:30:00,396.65,397.01,396.02,396.25,11517.0,396.65,397.01,396.02,396.25,11517.0
2019-07-01 13:00:00,396.28,397.34,396.22,397.08,13581.0,396.28,397.34,396.22,397.08,13581.0
2019-07-01 13:30:00,397.2,397.88,397.09,397.61,15549.0,397.2,397.88,397.09,397.61,15549.0
2019-07-01 14:00:00,397.55,397.97,396.64,396.64,13431.0,397.55,397.97,396.64,396.64,13431.0
2019-07-01 14:30:00,396.58,397.39,396.34,396.99,14919.0,396.58,397.39,396.34,396.99,14919.0
2019-07-01 15:00:00,396.99,397.96,396.91,397.54,22213.0,396.99,397.96,396.91,397.54,22213.0
2019-07-01 15:30:00,397.62,398.44,397.24,397.74,109530.0,397.62,398.44,397.24,397.74,109530.0
2019-07-02 09:30:00,398.84,399.81,396.1,396.33,34853.0,398.84,399.81,396.1,396.33,34853.0
2019-07-02 10:00:00,396.17,396.87,395.3,395.61,19157.0,396.17,396.87,395.3,395.61,19157.0
2019-07-02 10:30:00,395.71,396.86,395.62,396.21,27653.0,395.71,396.86,395.62,396.21,27653.0
2019-07-02 11:00:00,396.27,397.28,396.26,396.75,24503.0,396.27,397.28,396.26,396.75,24503.0
2019-07-02 11:30:00,397.08,398.15,397.03,397.96,16780.0,397.08,398.15,397.03,397.96,16780.0
2019-07-02 12:00:00,398.06,398.83,397.95,398.47,14263.0,398.06,398.83,397.95,398.47,14263.0
2019-07-02 12:30:00,398.63,398.63,398.04,398.11,21310.0,398.63,398.63,398.04,398.11,21310.0
2019-07-02 13:00:00,398.19,398.38,397.98,398.38,15199.0,398.19,398.38,397.98,398.38,15199.0
2019-07-02 13:30:00,398.34,398.84,398.12,398.82,25567.0,398.34,398.84,398.12,398.82,25567.0
2019-07-02 14:00:00,398.82,399.28,398.23,398.23,17160.0,398.82,399.28,398.23,398.23,17160.0
2019-07-02 14:30:00,398.37,398.85,397.89,398.2,13639.0,398.37,398.85,397.89,398.2,13639.0
2019-07-02 15:00:00,398.13,399.13,398.13,399.11,21772.0,398.13,399.13,398.13,399.11,21772.0
2019-07-02 15:30:00,399.11,399.16,398.01,398.71,85206.0,399.11,399.16,398.01,398.71,85206.0
2019-07-03 09:30:00,399.71,400.05,397.68,399.86,38928.0,399.71,400.05,397.68,399.86,38928.0
2019-07-03 10:00:00,400.05,401.94,399.92,401.58,23169.0,400.05,401.94,399.92,401.58,23169.0
2019-07-03 10:30:00,401.68,401.97,400.61,400.81,28336.0,401.68,401.97,400.61,400.81,28336.0
2019-07-03 11:00:00,400.68,401.34,400.0,400.46,18749.0,400.68,401.34,400.0,400.46,18749.0
2019-07-03 11:30:00,400.46,401.12,399.68,400.53,26785.0,400.46,401.12,399.68,400.53,26785.0
2019-07-03 12:00:00,400.57,401.42,399.95,400.82,26330.0,400.57,401.42,399.95,400.82,26330.0
2019-07-03 12:30:00,400.9,401.16,399.83,399.91,50740.0,400.9,401.16,399.83,399.91,50740.0
2019-07-05 09:30:00,396.99,401.92,396.99,399.04,58213.0,396.99,401.92,396.99,399.04,58213.0
2019-07-05 10:00:00,398.78,401.15,398.78,400.09,31010.0,398.78,401.15,398.78,400.09,31010.0
2019-07-05 10:30:00,400.21,400.61,399.12,400.34,23235.0,400.21,400.61,399.12,400.34,23235.0
2019-07-05 11:00:00,400.43,401.91,400.02,401.57,15992.0,400.43,401.91,400.02,401.57,15992.0
2019-07-05 11:30:00,401.37,401.89,400.43,400.54,17595.0,401.37,401.89,400.43,400.54,17595.0
2019-07-05 12:00:00,400.62,401.0,399.78,399.92,48663.0,400.62,401.0,399.78,399.92,48663.0
2019-07-05 12:30:00,399.89,401.03,399.65,400.5,25221.0,399.89,401.03,399.65,400.5,25221.0
2019-07-05 13:00:00,400.48,401.07,399.93,401.07,15090.0,400.48,401.07,399.93,401.07,15090.0
2019-07-05 13:30:00,401.08,401.2,400.86,400.95,14980.0,401.08,401.2,400.86,400.95,14980.0
2019-07-05 14:00:00,401.11,402.16,400.92,401.8,18122.0,401.11,402.16,400.92,401.8,18122.0
2019-07-05 14:30:00,401.91,402.62,401.9,402.3,13964.0,401.91,402.62,401.9,402.3,13964.0
2019-07-05 15:00:00,402.37,402.45,400.94,401.22,23812.0,402.37,402.45,400.94,401.22,23812.0
2019-07-05 15:30:00,401.43,401.7,400.59,401.67,70026.0,401.43,401.7,400.59,401.67,70026.0
2019-07-08 09:30:00,399.87,400.98,398.1,398.82,19349.0,399.87,400.98,398.1,398.82,19349.0
2019-07-08 10:00:00,399.13,401.05,398.82,400.38,17632.0,399.13,401.05,398.82,400.38,17632.0
2019-07-08 10:30:00,400.19,401.72,400.19,401.06,17640.0,400.19,401.72,400.19,401.06,17640.0
2019-07-08 11:00:00,401.24,402.47,401.18,401.24,12923.0,401.24,402.47,401.18,401.24,12923.0
2019-07-08 11:30:00,401.28,401.66,400.6,400.65,13945.0,401.28,401.66,400.6,400.65,13945.0
2019-07-08 12:00:00,400.8,401.53,400.31,401.12,6698.0,400.8,401.53,400.31,401.12,6698.0
2019-07-08 12:30:00,401.18,401.79,401.05,401.69,8237.0,401.18,401.79,401.05,401.69,8237.0
2019-07-08 13:00:00,401.57,401.84,401.17,401.33,9480.0,401.57,401.84,401.17,401.33,9480.0
2019-07-08 13:30:00,401.39,401.39,400.01,400.65,10698.0,401.39,401.39,400.01,400.65,10698.0
2019-07-08 14:00:00,400.54,400.76,400.17,400.5,8914.0,400.54,400.76,400.17,400.5,8914.0
2019-07-08 14:30:00,400.56,401.02,400.53,400.55,9950.0,400.56,401.02,400.53,400.55,9950.0
2019-07-08 15:00:00,400.68,401.01,400.33,400.89,18462.0,400.68,401.01,400.33,400.89,18462.0
2019-07-08 15:30:00,400.88,401.07,399.06,399.38,72793.0,400.88,401.07,399.06,399.38,72793.0
2019-07-09 09:30:00,397.76,399.72,396.69,396.9,16771.0,397.76,399.72,396.69,396.9,16771.0
2019-07-09 10:00:00,397.84,400.81,397.54,399.8,21929.0,397.84,400.81,397.54,399.8,21929.0
2019-07-09 10:30:00,399.84,401.15,399.67,400.65,30563.0,399.84,401.15,399.67,400.65,30563.0
2019-07-09 11:00:00,400.84,402.49,400.54,401.72,19987.0,400.84,402.49,400.54,401.72,19987.0
2019-07-09 11:30:00,401.66,401.85,400.79,401.29,10915.0,401.66,401.85,400.79,401.29,10915.0
2019-07-09 12:00:00,401.34,402.13,401.26,401.94,9075.0,401.34,402.13,401.26,401.94,9075.0
2019-07-09 12:30:00,401.94,402.67,401.77,401.81,10823.0,401.94,402.67,401.77,401.81,10823.0
2019-07-09 13:00:00,401.86,402.42,401.6,401.76,8645.0,401.86,402.42,401.6,401.76,8645.0
2019-07-09 13:30:00,401.8,401.86,401.37,401.37,26485.0,401.8,401.86,401.37,401.37,26485.0
2019-07-09 14:00:00,401.37,401.58,401.25,401.25,8946.0,401.37,401.58,401.25,401.25,8946.0
2019-07-09 14:30:00,401.28,401.74,401.28,401.49,9677.0,401.28,401.74,401.28,401.49,9677.0
2019-07-09 15:00:00,401.44,401.44,400.59,400.59,14990.0,401.44,401.44,400.59,400.59,14990.0
2019-07-09 15:30:00,400.65,401.53,400.48,401.22,44386.0,400.65,401.53,400.48,401.22,44386.0
2019-07-10 09:30:00,404.34,405.86,402.99,405.11,64516.0,404.34,405.86,402.99,405.11,64516.0
2019-07-10 10:00:00,405.18,405.6,404.0,404.64,63624.0,405.18,405.6,404.0,404.64,63624.0
2019-07-10 10:30:00,404.91,405.23,404.35,404.48,36253.0,404.91,405.23,404.35,404.48,36253.0
2019-07-10 11:00:00,404.4,404.73,402.7,403.54,86982.0,404.4,404.73,402.7,403.54,86982.0
2019-07-10 11:30:00,403.82,405.15,403.82,404.96,39055.0,403.82,405.15,403.82,404.96,39055.0
2019-07-10 12:00:00,404.98,405.33,404.12,404.42,36466.0,404.98,405.33,404.12,404.42,36466.0
2019-07-10 12:30:00,404.53,405.07,404.53,404.87,32411.0,404.53,405.07,404.53,404.87,32411.0
2019-07-10 13:00:00,404.96,405.57,404.32,405.46,62049.0,404.96,405.57,404.32,405.46,62049.0
2019-07-10 13:30:00,405.46,406.29,405.26,406.29,46881.0,405.46,406.29,405.26,406.29,46881.0
2019-07-10 14:00:00,406.5,407.75,406.5,407.59,32191.0,406.5,407.75,406.5,407.59,32191.0
2019-07-10 14:30:00,407.59,408.26,406.36,407.5,55318.0,407.59,408.26,406.36,407.5,55318.0
2019-07-10 15:00:00,407.52,407.71,406.04,406.27,56071.0,407.52,407.71,406.04,406.27,56071.0
2019-07-10 15:30:00,406.26,408.08,406.04,407.2,217161.0,406.26,408.08,406.04,407.2,217161.0
2019-07-11 09:30:00,408.15,411.09,406.99,408.82,32643.0,408.15,411.09,406.99,408.82,32643.0
2019-07-11 10:00:00,408.64,409.16,407.66,408.06,28811.0,408.64,409.16,407.66,408.06,28811.0
2019-07-11 10:30:00,408.13,409.07,407.94,408.38,54818.0,408.13,409.07,407.94,408.38,54818.0
2019-07-11 11:00:00,408.37,409.99,407.94,409.69,29103.0,408.37,409.99,407.94,409.69,29103.0
2019-07-11 11:30:00,409.77,411.7,409.75,411.05,25967.0,409.77,411.7,409.75,411.05,25967.0
2019-07-11 12:00:00,411.1,411.43,410.32,410.71,58747.0,411.1,411.43,410.32,410.71,58747.0
2019-07-11 12:30:00,410.71,410.72,409.82,410.47,28237.0,410.71,410.72,409.82,410.47,28237.0
2019-07-11 13:00:00,410.5,410.73,409.64,409.64,22579.0,410.5,410.73,409.64,409.64,22579.0
2019-07-11 13:30:00,409.64,410.04,409.02,410.04,9774.0,409.64,410.04,409.02,410.04,9774.0
2019-07-11 14:00:00,410.03,410.03,409.28,409.84,22533.0,410.03,410.03,409.28,409.84,22533.0
2019-07-11 14:30:00,409.97,410.93,409.93,410.92,15024.0,409.97,410.93,409.93,410.92,15024.0
2019-07-11 15:00:00,410.84,410.98,410.33,410.33,16400.0,410.84,410.98,410.33,410.33,16400.0
2019-07-11 15:30:00,410.35,410.69,409.87,410.08,74211.0,410.35,410.69,409.87,410.08,74211.0
2019-07-12 09:30:00,411.52,411.96,409.02,411.3,31359.0,411.52,411.96,409.02,411.3,31359.0
2019-07-12 10:00:00,411.33,413.24,410.64,412.13,33931.0,411.33,413.24,410.64,412.13,33931.0
2019-07-12 10:30:00,412.14,413.69,411.99,413.37,55855.0,412.14,413.69,411.99,413.37,55855.0
2019-07-12 11:00:00,413.36,414.04,412.85,413.66,18958.0,413.36,414.04,412.85,413.66,18958.0
2019-07-12 11:30:00,413.49,415.04,413.23,414.48,26040.0,413.49,415.04,413.23,414.48,26040.0
2019-07-12 12:00:00,414.77,415.14,412.5,413.77,70701.0,414.77,415.14,412.5,413.77,70701.0
2019-07-12 12:30:00,413.84,414.4,413.04,414.05,30515.0,413.84,414.4,413.04,414.05,30515.0
2019-07-12 13:00:00,414.06,414.49,413.1,413.52,31461.0,414.06,414.49,413.1,413.52,31461.0
2019-07-12 13:30:00,413.71,413.8,412.65,412.76,14649.0,413.71,413.8,412.65,412.76,14649.0
2019-07-12 14:00:00,412.86,413.79,412.77,413.54,14064.0,412.86,413.79,412.77,413.54,14064.0
2019-07-12 14:30:00,413.54,414.16,413.23,413.99,16393.0,413.54,414.16,413.23,413.99,16393.0
2019-07-12 15:00:00,414.05,414.15,413.44,413.95,30893.0,414.05,414.15,413.44,413.95,30893.0
2019-07-12 15:30:00,414.0,414.49,413.63,414.31,66577.0,414.0,414.49,413.63,414.31,66577.0
2019-07-15 09:30:00,415.73,415.73,412.78,413.92,23940.0,415.73,415.73,412.78,413.92,23940.0
2019-07-15 10:00:00,414.0,414.48,412.89,413.83,18761.0,414.0,414.48,412.89,413.83,18761.0
2019-07-15 10:30:00,414.02,414.29,411.67,413.96,19855.0,414.02,414.29,411.67,413.96,19855.0
2019-07-15 11:00:00,413.96,414.57,413.12,413.52,24986.0,413.96,414.57,413.12,413.52,24986.0
2019-07-15 11:30:00,413.51,413.51,412.71,413.16,8843.0,413.51,413.51,412.71,413.16,8843.0
2019-07-15 12:00:00,413.22,413.61,412.86,413.17,12711.0,413.22,413.61,412.86,413.17,12711.0
2019-07-15 12:30:00,413.17,413.26,412.16,412.71,10762.0,413.17,413.26,412.16,412.71,10762.0
2019-07-15 13:00:00,412.87,413.02,412.46,412.64,10969.0,412.87,413.02,412.46,412.64,10969.0
2019-07-15 13:30:00,412.8,413.76,412.8,413.22,8773.0,412.8,413.76,412.8,413.22,8773.0
2019-07-15 14:00:00,413.21,413.53,412.9,413.42,8638.0,413.21,413.53,412.9,413.42,8638.0
2019-07-15 14:30:00,413.34,414.11,413.09,413.89,12138.0,413.34,414.11,413.09,413.89,12138.0
2019-07-15 15:00:00,413.88,414.83,413.85,413.89,32410.0,413.88,414.83,413.85,413.89,32410.0
2019-07-15 15:30:00,413.91,415.0,413.81,414.62,92719.0,413.91,415.0,413.81,414.62,92719.0
2019-07-16 09:30:00,414.79,417.03,414.63,415.94,22188.0,414.79,417.03,414.63,415.94,22188.0
2019-07-16 10:00:00,416.11,416.54,414.43,414.69,21976.0,416.11,416.54,414.43,414.69,21976.0
2019-07-16 10:30:00,414.76,415.84,413.57,413.76,68676.0,414.76,415.84,413.57,413.76,68676.0
2019-07-16 11:00:00,413.93,413.93,413.32,413.8,14922.0,413.93,413.93,413.32,413.8,14922.0
2019-07-16 11:30:00,413.8,414.03,413.13,413.22,13565.0,413.8,414.03,413.13,413.22,13565.0
2019-07-16 12:00:00,413.21,413.7,412.78,413.35,32663.0,413.21,413.7,412.78,413.35,32663.0
2019-07-16 12:30:00,413.35,414.44,413.22,414.44,24882.0,413.35,414.44,413.22,414.44,24882.0
2019-07-16 13:00:00,414.38,416.05,414.37,415.19,42848.0,414.38,416.05,414.37,415.19,42848.0
2019-07-16 13:30:00,415.21,415.57,414.6,414.63,25717.0,415.21,415.57,414.6,414.63,25717.0
2019-07-16 14:00:00,414.75,414.75,413.67,414.23,15022.0,414.75,414.75,413.67,414.23,15022.0
2019-07-16 14:30:00,414.25,415.18,414.12,414.76,19528.0,414.25,415.18,414.12,414.76,19528.0
2019-07-16 15:00:00,414.58,415.3,414.31,415.3,33602.0,414.58,415.3,414.31,415.3,33602.0
2019-07-16 15:30:00,415.3,416.01,414.64,414.9,71933.0,415.3,416.01,414.64,414.9,71933.0
2019-07-17 09:30:00,416.59,416.95,413.77,413.98,21948.0,416.59,416.95,413.77,413.98,21948.0
2019-07-17 10:00:00,413.97,414.59,413.71,414.07,14033.0,413.97,414.59,413.71,414.07,14033.0
2019-07-17 10:30:00,413.88,413.92,412.55,413.07,6181.0,413.88,413.92,412.55,413.07,6181.0
2019-07-17 11:00:00,413.11,414.79,413.11,414.19,28709.0,413.11,414.79,413.11,414.19,28709.0
2019-07-17 11:30:00,414.32,415.55,414.3,415.3,8920.0,414.32,415.55,414.3,415.3,8920.0
2019-07-17 12:00:00,415.29,415.31,414.63,415.05,7280.0,415.29,415.31,414.63,415.05,7280.0
2019-07-17 12:30:00,415.13,415.14,414.75,415.11,3852.0,415.13,415.14,414.75,415.11,3852.0
2019-07-17 13:00:00,415.19,415.19,414.12,414.49,6320.0,415.19,415.19,414.12,414.49,6320.0
2019-07-17 13:30:00,414.52,414.56,413.75,414.0,13265.0,414.52,414.56,413.75,414.0,13265.0
2019-07-17 14:00:00,413.9,414.0,413.09,413.51,6660.0,413.9,414.0,413.09,413.51,6660.0
2019-07-17 14:30:00,413.51,414.12,413.48,414.1,13000.0,413.51,414.12,413.48,414.1,13000.0
2019-07-17 15:00:00,414.04,414.45,413.68,414.38,18201.0,414.04,414.45,413.68,414.38,18201.0
2019-07-17 15:30:00,414.4,415.53,414.37,414.56,63279.0,414.4,415.53,414.37,414.56,63279.0
2019-07-18 09:30:00,410.12,414.1,410.12,412.41,33366.0,410.12,414.1,410.12,412.41,33366.0
2019-07-18 10:00:00,412.25,413.49,411.48,411.49,28146.0,412.25,413.49,411.48,411.49,28146.0
2019-07-18 10:30:00,411.44,412.13,409.14,411.8,27630.0,411.44,412.13,409.14,411.8,27630.0
2019-07-18 11:00:00,411.81,412.34,411.15,411.99,15431.0,411.81,412.34,411.15,411.99,15431.0
2019-07-18 11:30:00,411.92,412.21,410.74,411.12,22656.0,411.92,412.21,410.74,411.12,22656.0
2019-07-18 12:00:00,411.02,412.58,411.0,412.58,12256.0,411.02,412.58,411.0,412.58,12256.0
2019-07-18 12:30:00,412.48,413.1,412.39,412.89,7369.0,412.48,413.1,412.39,412.89,7369.0
2019-07-18 13:00:00,412.83,413.81,412.65,412.95,24031.0,412.83,413.81,412.65,412.95,24031.0
2019-07-18 13:30:00,413.13,413.46,412.76,413.33,7724.0,413.13,413.46,412.76,413.33,7724.0
2019-07-18 14:00:00,413.26,415.1,413.25,414.86,9283.0,413.26,415.1,413.25,414.86,9283.0
2019-07-18 14:30:00,414.65,415.61,414.65,415.61,8600.0,414.65,415.61,414.65,415.61,8600.0
2019-07-18 15:00:00,415.48,415.76,414.77,415.55,18138.0,415.48,415.76,414.77,415.55,18138.0
2019-07-18 15:30:00,415.4,416.05,414.96,415.6,71700.0,415.4,416.05,414.96,415.6,71700.0
2019-07-19 09:30:00,417.13,417.13,413.14,415.44,50265.0,417.13,417.13,413.14,415.44,50265.0
2019-07-19 10:00:00,415.37,415.69,412.52,413.66,20941.0,415.37,415.69,412.52,413.66,20941.0
2019-07-19 10:30:00,413.53,414.29,411.82,412.31,18906.0,413.53,414.29,411.82,412.31,18906.0
2019-07-19 11:00:00,412.18,413.17,412.11,412.64,25187.0,412.18,413.17,412.11,412.64,25187.0
2019-07-19 11:30:00,412.65,412.78,410.56,411.02,13152.0,412.65,412.78,410.56,411.02,13152.0
2019-07-19 12:00:00,411.1,411.74,411.09,411.39,11562.0,411.1,411.74,411.09,411.39,11562.0
2019-07-19 12:30:00,411.5,411.57,410.74,411.0,12635.0,411.5,411.57,410.74,411.0,12635.0
2019-07-19 13:00:00,410.89,411.4,410.62,411.17,13017.0,410.89,411.4,410.62,411.17,13017.0
2019-07-19 13:30:00,411.07,411.42,410.48,410.68,13458.0,411.07,411.42,410.48,410.68,13458.0
2019-07-19 14:00:00,410.62,411.21,409.38,410.1,23942.0,410.62,411.21,409.38,410.1,23942.0
2019-07-19 14:30:00,410.15,410.98,409.64,410.95,24000.0,410.15,410.98,409.64,410.95,24000.0
2019-07-19 15:00:00,410.82,411.06,410.01,411.04,32885.0,410.82,411.06,410.01,411.04,32885.0
2019-07-19 15:30:00,411.07,411.35,409.64,409.77,177922.0,411.07,411.35,409.64,409.77,177922.0
2019-07-22 09:30:00,411.0,411.72,408.07,410.86,43993.0,411.0,411.72,408.07,410.86,43993.0
2019-07-22 10:00:00,411.21,411.6,409.82,410.0,22704.0,411.21,411.6,409.82,410.0,22704.0
2019-07-22 10:30:00,410.01,410.49,408.61,408.87,49171.0,410.01,410.49,408.61,408.87,49171.0
2019-07-22 11:00:00,408.99,409.64,408.33,408.46,18793.0,408.99,409.64,408.33,408.46,18793.0
2019-07-22 11:30:00,408.5,409.06,408.27,408.53,11680.0,408.5,409.06,408.27,408.53,11680.0
2019-07-22 12:00:00,408.41,408.57,407.65,407.75,13062.0,408.41,408.57,407.65,407.75,13062.0
2019-07-22 12:30:00,407.66,407.74,406.69,406.87,8707.0,407.66,407.74,406.69,406.87,8707.0
2019-07-22 13:00:00,407.06,407.07,405.76,406.93,14020.0,407.06,407.07,405.76,406.93,14020.0
2019-07-22 13:30:00,406.89,407.64,406.84,407.47,11622.0,406.89,407.64,406.84,407.47,11622.0
2019-07-22 14:00:00,407.59,407.93,407.47,407.49,14491.0,407.59,407.93,407.47,407.49,14491.0
2019-07-22 14:30:00,407.14,407.3,406.8,406.92,42344.0,407.14,407.3,406.8,406.92,42344.0
2019-07-22 15:00:00,406.91,407.73,406.75,407.62,31092.0,406.91,407.73,406.75,407.62,31092.0
2019-07-22 15:30:00,407.54,408.02,406.91,407.86,99446.0,407.54,408.02,406.91,407.86,99446.0
2019-07-23 09:30:00,408.97,409.6,406.41,407.35,26013.0,408.97,409.6,406.41,407.35,26013.0
2019-07-23 10:00:00,407.18,408.68,406.39,407.05,73120.0,407.18,408.68,406.39,407.05,73120.0
2019-07-23 10:30:00,406.88,407.41,405.85,405.86,23292.0,406.88,407.41,405.85,405.86,23292.0
2019-07-23 11:00:00,405.87,406.09,405.07,405.4,29919.0,405.87,406.09,405.07,405.4,29919.0
2019-07-23 11:30:00,405.4,405.5,404.22,404.64,23256.0,405.4,405.5,404.22,404.64,23256.0
2019-07-23 12:00:00,404.64,404.69,403.93,404.48,24219.0,404.64,404.69,403.93,404.48,24219.0
2019-07-23 12:30:00,404.5,406.23,404.34,406.23,24927.0,404.5,406.23,404.34,406.23,24927.0
2019-07-23 13:00:00,406.3,406.98,405.68,406.8,18790.0,406.3,406.98,405.68,406.8,18790.0
2019-07-23 13:30:00,406.9,408.43,406.66,407.92,23289.0,406.9,408.43,406.66,407.92,23289.0
2019-07-23 14:00:00,408.1,408.46,407.25,407.8,25686.0,408.1,408.46,407.25,407.8,25686.0
2019-07-23 14:30:00,407.81,408.77,407.8,408.41,28857.0,407.81,408.77,407.8,408.41,28857.0
2019-07-23 15:00:00,408.46,408.62,407.58,407.97,31685.0,408.46,408.62,407.58,407.97,31685.0
2019-07-23 15:30:00,408.01,408.54,407.23,407.43,79778.0,408.01,408.54,407.23,407.43,79778.0
2019-07-24 09:30:00,407.34,407.95,404.82,407.3,44286.0,407.34,407.95,404.82,407.3,44286.0
2019-07-24 10:00:00,407.3,407.87,406.03,406.5,46353.0,407.3,407.87,406.03,406.5,46353.0
2019-07-24 10:30:00,406.37,408.53,406.37,408.13,13388.0,406.37,408.53,406.37,408.13,13388.0
2019-07-24 11:00:00,408.14,408.66,407.45,408.38,11078.0,408.14,408.66,407.45,408.38,11078.0
2019-07-24 11:30:00,408.34,409.23,408.14,408.42,11648.0,408.34,409.23,408.14,408.42,11648.0
2019-07-24 12:00:00,408.43,409.69,408.26,409.39,10435.0,408.43,409.69,408.26,409.39,10435.0
2019-07-24 12:30:00,409.38,410.37,409.29,409.77,12901.0,409.38,410.37,409.29,409.77,12901.0
2019-07-24 13:00:00,409.83,410.39,409.83,410.02,12011.0,409.83,410.39,409.83,410.02,12011.0
2019-07-24 13:30:00,410.01,410.4,409.62,409.89,13586.0,410.01,410.4,409.62,409.89,13586.0
2019-07-24 14:00:00,410.07,410.47,409.25,409.85,17445.0,410.07,410.47,409.25,409.85,17445.0
2019-07-24 14:30:00,409.78,410.02,409.18,409.56,10692.0,409.78,410.02,409.18,409.56,10692.0
2019-07-24 15:00:00,409.54,410.99,409.54,410.66,22178.0,409.54,410.99,409.54,410.66,22178.0
2019-07-24 15:30:00,410.77,410.94,409.31,409.66,109454.0,410.77,410.94,409.31,409.66,109454.0
2019-07-25 09:30:00,406.93,409.85,406.93,407.71,37748.0,406.93,409.85,406.93,407.71,37748.0
2019-07-25 10:00:00,407.44,408.57,407.09,407.93,27210.0,407.44,408.57,407.09,407.93,27210.0
2019-07-25 10:30:00,407.94,410.02,407.94,409.53,52962.0,407.94,410.02,407.94,409.53,52962.0
2019-07-25 11:00:00,409.53,410.32,408.69,409.38,31398.0,409.53,410.32,408.69,409.38,31398.0
2019-07-25 11:30:00,409.35,409.57,407.9,408.36,24427.0,409.35,409.57,407.9,408.36,24427.0
2019-07-25 12:00:00,408.36,408.36,407.18,407.19,21248.0,408.36,408.36,407.18,407.19,21248.0
2019-07-25 12:30:00,407.36,407.69,405.52,406.37,29502.0,407.36,407.69,405.52,406.37,29502.0
2019-07-25 13:00:00,406.23,406.24,405.48,405.86,24769.0,406.23,406.24,405.48,405.86,24769.0
2019-07-25 13:30:00,405.87,407.28,405.66,406.07,24640.0,405.87,407.28,405.66,406.07,24640.0
2019-07-25 14:00:00,406.12,407.01,405.98,406.89,21341.0,406.12,407.01,405.98,406.89,21341.0
2019-07-25 14:30:00,406.77,407.19,405.6,405.6,28266.0,406.77,407.19,405.6,405.6,28266.0
2019-07-25 15:00:00,405.6,406.44,404.94,405.08,106908.0,405.6,406.44,404.94,405.08,106908.0
2019-07-25 15:30:00,405.03,406.14,404.58,405.67,171628.0,405.03,406.14,404.58,405.67,171628.0
2019-07-26 09:30:00,380.0,390.08,375.05,386.41,245151.0,380.0,390.08,375.05,386.41,245151.0
2019-07-26 10:00:00,386.72,390.25,384.95,389.94,83767.0,386.72,390.25,384.95,389.94,83767.0
2019-07-26 10:30:00,389.9,392.08,387.8,390.58,63037.0,389.9,392.08,387.8,390.58,63037.0
2019-07-26 11:00:00,390.44,392.53,390.42,390.94,41342.0,390.44,392.53,390.42,390.94,41342.0
2019-07-26 11:30:00,390.9,391.75,389.61,390.64,51106.0,390.9,391.75,389.61,390.64,51106.0
2019-07-26 12:00:00,390.81,394.86,390.79,394.38,51284.0,390.81,394.86,390.79,394.38,51284.0
2019-07-26 12:30:00,394.44,395.45,393.84,394.97,53290.0,394.44,395.45,393.84,394.97,53290.0
2019-07-26 13:00:00,394.99,395.71,393.73,394.18,66842.0,394.99,395.71,393.73,394.18,66842.0
2019-07-26 13:30:00,394.06,394.94,393.77,393.96,42080.0,394.06,394.94,393.77,393.96,42080.0
2019-07-26 14:00:00,394.09,394.29,392.73,393.73,71745.0,394.09,394.29,392.73,393.73,71745.0
2019-07-26 14:30:00,393.71,395.71,393.53,395.71,34361.0,393.71,395.71,393.53,395.71,34361.0
2019-07-26 15:00:00,395.47,396.56,395.2,396.07,63106.0,395.47,396.56,395.2,396.07,63106.0
2019-07-26 15:30:00,396.04,399.13,396.04,398.8,151477.0,396.04,399.13,396.04,398.8,151477.0
2019-07-29 09:30:00,398.78,402.89,390.78,392.84,40349.0,398.78,402.89,390.78,392.84,40349.0
2019-07-29 10:00:00,392.77,394.82,392.77,393.48,26570.0,392.77,394.82,392.77,393.48,26570.0
2019-07-29 10:30:00,393.18,394.03,393.11,393.3,20426.0,393.18,394.03,393.11,393.3,20426.0
2019-07-29 11:00:00,393.3,394.32,393.24,394.06,41006.0,393.3,394.32,393.24,394.06,41006.0
2019-07-29 11:30:00,393.97,393.97,393.13,393.44,18889.0,393.97,393.97,393.13,393.44,18889.0
2019-07-29 12:00:00,393.72,394.03,393.23,393.53,14001.0,393.72,394.03,393.23,393.53,14001.0
2019-07-29 12:30:00,393.46,393.65,392.14,392.47,42422.0,393.46,393.65,392.14,392.47,42422.0
2019-07-29 13:00:00,392.46,392.75,391.78,392.62,20000.0,392.46,392.75,391.78,392.62,20000.0
2019-07-29 13:30:00,392.7,393.17,391.68,392.06,34825.0,392.7,393.17,391.68,392.06,34825.0
2019-07-29 14:00:00,392.11,392.99,391.23,392.9,19108.0,392.11,392.99,391.23,392.9,19108.0
2019-07-29 14:30:00,392.89,393.55,392.4,393.36,16755.0,392.89,393.55,392.4,393.36,16755.0
2019-07-29 15:00:00,393.51,393.56,392.28,392.61,27951.0,393.51,393.56,392.28,392.61,27951.0
2019-07-29 15:30:00,392.62,394.09,392.46,393.48,67326.0,392.62,394.09,392.46,393.48,67326.0
2019-07-30 09:30:00,391.85,396.67,391.22,396.55,43097.0,391.85,396.67,391.22,396.55,43097.0
2019-07-30 10:00:00,396.25,398.62,395.53,397.54,38383.0,396.25,398.62,395.53,397.54,38383.0
2019-07-30 10:30:00,397.64,397.94,396.06,397.54,38032.0,397.64,397.94,396.06,397.54,38032.0
2019-07-30 11:00:00,397.53,398.18,396.25,396.69,36012.0,397.53,398.18,396.25,396.69,36012.0
2019-07-30 11:30:00,396.64,398.36,396.42,397.33,34470.0,396.64,398.36,396.42,397.33,34470.0
2019-07-30 12:00:00,397.2,397.84,396.39,396.6,29076.0,397.2,397.84,396.39,396.6,29076.0
2019-07-30 12:30:00,396.5,397.25,395.96,396.02,30922.0,396.5,397.25,395.96,396.02,30922.0
2019-07-30 13:00:00,395.99,397.06,395.8,396.83,22646.0,395.99,397.06,395.8,396.83,22646.0
2019-07-30 13:30:00,396.91,397.4,396.85,397.38,22600.0,396.91,397.4,396.85,397.38,22600.0
2019-07-30 14:00:00,397.42,398.34,396.72,396.73,28301.0,397.42,398.34,396.72,396.73,28301.0
2019-07-30 14:30:00,396.72,397.19,395.99,396.6,26730.0,396.72,397.19,395.99,396.6,26730.0
2019-07-30 15:00:00,396.76,397.01,395.21,395.22,36819.0,396.76,397.01,395.21,395.22,36819.0
2019-07-30 15:30:00,395.21,395.27,394.11,394.55,133288.0,395.21,395.27,394.11,394.55,133288.0
2019-07-31 09:30:00,390.8,390.98,387.0,389.21,187088.0,390.8,390.98,387.0,389.21,187088.0
2019-07-31 10:00:00,389.1,390.76,388.7,389.23,102495.0,389.1,390.76,388.7,389.23,102495.0
2019-07-31 10:30:00,389.27,389.27,387.88,388.69,58414.0,389.27,389.27,387.88,388.69,58414.0
2019-07-31 11:00:00,388.57,389.37,388.15,388.74,44378.0,388.57,389.37,388.15,388.74,44378.0
2019-07-31 11:30:00,388.58,390.06,388.49,389.83,54011.0,388.58,390.06,388.49,389.83,54011.0
2019-07-31 12:00:00,389.75,390.52,389.22,390.07,43465.0,389.75,390.52,389.22,390.07,43465.0
2019-07-31 12:30:00,390.24,390.32,389.62,390.0,65019.0,390.24,390.32,389.62,390.0,65019.0
2019-07-31 13:00:00,390.1,390.41,389.7,390.1,39226.0,390.1,390.41,389.7,390.1,39226.0
2019-07-31 13:30:00,390.21,390.99,389.42,389.88,33754.0,390.21,390.99,389.42,389.88,33754.0
2019-07-31 14:00:00,389.65,389.67,388.0,388.81,31751.0,389.65,389.67,388.0,388.81,31751.0
2019-07-31 14:30:00,388.95,389.46,382.0,384.78,103596.0,388.95,389.46,382.0,384.78,103596.0
2019-07-31 15:00:00,385.06,387.8,384.38,387.43,86169.0,385.06,387.8,384.38,387.43,86169.0
2019-07-31 15:30:00,387.11,387.11,384.95,385.31,266044.0,387.11,387.11,384.95,385.31,266044.0
2019-08-01 09:30:00,385.94,390.03,385.4,389.55,70021.0,385.94,390.03,385.4,389.55,70021.0
2019-08-01 10:00:00,389.19,392.11,388.09,391.8,45385.0,389.19,392.11,388.09,391.8,45385.0
2019-08-01 10:30:00,392.0,392.83,391.33,392.37,48185.0,392.0,392.83,391.33,392.37,48185.0
2019-08-01 11:00:00,392.52,392.82,391.51,392.54,43666.0,392.52,392.82,391.51,392.54,43666.0
2019-08-01 11:30:00,392.62,392.85,390.36,390.52,38921.0,392.62,392.85,390.36,390.52,38921.0
2019-08-01 12:00:00,390.58,390.67,388.98,389.07,30606.0,390.58,390.67,388.98,389.07,30606.0
2019-08-01 12:30:00,389.06,390.24,389.02,390.15,22906.0,389.06,390.24,389.02,390.15,22906.0
2019-08-01 13:00:00,390.12,390.63,387.6,387.6,61407.0,390.12,390.63,387.6,387.6,61407.0
2019-08-01 13:30:00,387.56,388.69,386.26,388.03,58595.0,387.56,388.69,386.26,388.03,58595.0
2019-08-01 14:00:00,387.88,388.68,385.94,386.45,44993.0,387.88,388.68,385.94,386.45,44993.0
2019-08-01 14:30:00,386.47,386.63,384.4,386.08,45028.0,386.47,386.63,384.4,386.08,45028.0
2019-08-01 15:00:00,386.14,386.3,384.78,385.39,64849.0,386.14,386.3,384.78,385.39,64849.0
2019-08-01 15:30:00,385.43,385.73,383.98,384.38,163082.0,385.43,385.73,383.98,384.38,163082.0
2019-08-02 09:30:00,383.12,384.05,381.86,382.92,47802.0,383.12,384.05,381.86,382.92,47802.0
2019-08-02 10:00:00,383.24,383.79,380.35,380.9,77237.0,383.24,383.79,380.35,380.9,77237.0
2019-08-02 10:30:00,381.36,381.76,379.75,381.57,58933.0,381.36,381.76,379.75,381.57,58933.0
2019-08-02 11:00:00,381.43,384.4,380.81,383.95,44732.0,381.43,384.4,380.81,383.95,44732.0
2019-08-02 11:30:00,383.94,384.96,382.28,382.94,40489.0,383.94,384.96,382.28,382.94,40489.0
2019-08-02 12:00:00,382.94,383.56,382.25,383.31,30575.0,382.94,383.56,382.25,383.31,30575.0
2019-08-02 12:30:00,383.04,383.12,380.76,380.94,37502.0,383.04,383.12,380.76,380.94,37502.0
2019-08-02 13:00:00,380.94,381.58,380.46,381.27,52384.0,380.94,381.58,380.46,381.27,52384.0
2019-08-02 13:30:00,381.17,381.32,380.25,381.03,47345.0,381.17,381.32,380.25,381.03,47345.0
2019-08-02 14:00:00,380.97,382.86,380.88,382.09,83224.0,380.97,382.86,380.88,382.09,83224.0
2019-08-02 14:30:00,381.99,383.87,381.89,383.86,31348.0,381.99,383.87,381.89,383.86,31348.0
2019-08-02 15:00:00,384.04,385.07,383.52,384.93,72633.0,384.04,385.07,383.52,384.93,72633.0
2019-08-02 15:30:00,384.91,385.75,383.99,384.65,156287.0,384.91,385.75,383.99,384.65,156287.0
2019-08-05 09:30:00,380.07,382.8,378.84,380.56,101873.0,380.07,382.8,378.84,380.56,101873.0
2019-08-05 10:00:00,380.5,380.99,378.92,380.1,52021.0,380.5,380.99,378.92,380.1,52021.0
2019-08-05 10:30:00,380.02,380.69,378.26,379.38,42939.0,380.02,380.69,378.26,379.38,42939.0
2019-08-05 11:00:00,379.38,380.72,378.37,378.61,46073.0,379.38,380.72,378.37,378.61,46073.0
2019-08-05 11:30:00,378.58,378.58,377.34,377.79,95258.0,378.58,378.58,377.34,377.79,95258.0
2019-08-05 12:00:00,377.89,379.35,377.3,378.08,41559.0,377.89,379.35,377.3,378.08,41559.0
2019-08-05 12:30:00,377.97,378.63,376.15,376.42,55790.0,377.97,378.63,376.15,376.42,55790.0
2019-08-05 13:00:00,376.22,378.55,376.14,378.25,56087.0,376.22,378.55,376.14,378.25,56087.0
2019-08-05 13:30:00,378.21,379.33,377.56,378.13,40987.0,378.21,379.33,377.56,378.13,40987.0
2019-08-05 14:00:00,378.08,378.65,377.85,378.08,40831.0,378.08,378.65,377.85,378.08,40831.0
2019-08-05 14:30:00,378.11,379.63,377.86,378.78,51725.0,378.11,379.63,377.86,378.78,51725.0
2019-08-05 15:00:00,378.64,380.36,377.69,379.54,89716.0,378.64,380.36,377.69,379.54,89716.0
2019-08-05 15:30:00,379.38,380.53,378.69,379.59,125404.0,379.38,380.53,378.69,379.59,125404.0
2019-08-06 09:30:00,379.77,383.34,377.48,381.19,64200.0,379.77,383.34,377.48,381.19,64200.0
2019-08-06 10:00:00,381.69,382.32,378.59,379.08,47918.0,381.69,382.32,378.59,379.08,47918.0
2019-08-06 10:30:00,379.08,380.98,379.08,380.06,29789.0,379.08,380.98,379.08,380.06,29789.0
2019-08-06 11:00:00,379.88,380.03,378.98,379.9,35028.0,379.88,380.03,378.98,379.9,35028.0
2019-08-06 11:30:00,379.9,381.1,379.39,381.1,36826.0,379.9,381.1,379.39,381.1,36826.0
2019-08-06 12:00:00,381.22,381.96,380.56,380.71,27274.0,381.22,381.96,380.56,380.71,27274.0
2019-08-06 12:30:00,380.69,381.55,380.5,381.37,39732.0,380.69,381.55,380.5,381.37,39732.0
2019-08-06 13:00:00,381.38,383.2,381.24,383.11,30967.0,381.38,383.2,381.24,383.11,30967.0
2019-08-06 13:30:00,383.04,383.79,382.61,383.61,33369.0,383.04,383.79,382.61,383.61,33369.0
2019-08-06 14:00:00,383.61,384.79,382.76,384.65,27921.0,383.61,384.79,382.76,384.65,27921.0
2019-08-06 14:30:00,384.58,384.79,382.43,382.5,69604.0,384.58,384.79,382.43,382.5,69604.0
2019-08-06 15:00:00,382.51,382.53,381.42,381.63,59080.0,382.51,382.53,381.42,381.63,59080.0
2019-08-06 15:30:00,381.53,382.55,380.93,381.88,125138.0,381.53,382.55,380.93,381.88,125138.0
2019-08-07 09:30:00,376.4,377.39,371.3,374.62,154121.0,376.4,377.39,371.3,374.62,154121.0
2019-08-07 10:00:00,374.63,375.87,373.02,373.78,89490.0,374.63,375.87,373.02,373.78,89490.0
2019-08-07 10:30:00,373.99,377.1,373.98,376.89,88709.0,373.99,377.1,373.98,376.89,88709.0
2019-08-07 11:00:00,376.85,377.36,374.43,375.1,48897.0,376.85,377.36,374.43,375.1,48897.0
2019-08-07 11:30:00,374.96,375.13,372.93,373.01,84032.0,374.96,375.13,372.93,373.01,84032.0
2019-08-07 12:00:00,372.94,373.73,372.56,373.62,64177.0,372.94,373.73,372.56,373.62,64177.0
2019-08-07 12:30:00,373.72,375.34,373.61,374.95,66155.0,373.72,375.34,373.61,374.95,66155.0
2019-08-07 13:00:00,374.95,375.82,374.61,375.1,67591.0,374.95,375.82,374.61,375.1,67591.0
2019-08-07 13:30:00,375.1,376.11,374.6,374.66,123432.0,375.1,376.11,374.6,374.66,123432.0
2019-08-07 14:00:00,374.66,375.07,373.75,374.18,69819.0,374.66,375.07,373.75,374.18,69819.0
2019-08-07 14:30:00,374.11,375.58,373.85,375.12,91326.0,374.11,375.58,373.85,375.12,91326.0
2019-08-07 15:00:00,375.04,375.32,374.56,375.04,109904.0,375.04,375.32,374.56,375.04,109904.0
2019-08-07 15:30:00,375.04,376.41,374.6,375.04,265543.0,375.04,376.41,374.6,375.04,265543.0
2019-08-08 09:30:00,378.19,382.03,370.78,379.94,92193.0,378.19,382.03,370.78,379.94,92193.0
2019-08-08 10:00:00,380.36,381.57,379.83,380.91,41713.0,380.36,381.57,379.83,380.91,41713.0
2019-08-08 10:30:00,380.94,381.41,380.01,381.16,99843.0,380.94,381.41,380.01,381.16,99843.0
2019-08-08 11:00:00,381.03,381.1,379.62,379.63,107838.0,381.03,381.1,379.62,379.63,107838.0
2019-08-08 11:30:00,379.9,380.32,379.55,379.78,55757.0,379.9,380.32,379.55,379.78,55757.0
2019-08-08 12:00:00,379.81,380.09,379.07,380.0,139973.0,379.81,380.09,379.07,380.0,139973.0
2019-08-08 12:30:00,379.93,382.37,379.82,381.9,103879.0,379.93,382.37,379.82,381.9,103879.0
2019-08-08 13:00:00,382.0,382.1,380.74,380.74,56817.0,382.0,382.1,380.74,380.74,56817.0
2019-08-08 13:30:00,380.81,381.09,379.81,379.84,121548.0,380.81,381.09,379.81,379.84,121548.0
2019-08-08 14:00:00,379.85,381.16,379.6,380.81,79766.0,379.85,381.16,379.6,380.81,79766.0
2019-08-08 14:30:00,381.03,381.44,380.69,381.0,93308.0,381.03,381.44,380.69,381.0,93308.0
2019-08-08 15:00:00,381.0,381.23,380.01,380.15,128472.0,381.0,381.23,380.01,380.15,128472.0
2019-08-08 15:30:00,380.1,380.79,379.44,380.12,199526.0,380.1,380.79,379.44,380.12,199526.0
2019-08-09 09:30:00,380.51,382.07,378.25,380.61,118566.0,380.51,382.07,378.25,380.61,118566.0
2019-08-09 10:00:00,380.74,381.32,379.44,380.05,115055.0,380.74,381.32,379.44,380.05,115055.0
2019-08-09 10:30:00,380.05,380.73,379.44,380.2,77899.0,380.05,380.73,379.44,380.2,77899.0
2019-08-09 11:00:00,380.36,380.37,378.2,378.2,28778.0,380.36,380.37,378.2,378.2,28778.0
2019-08-09 11:30:00,377.98,378.83,376.92,377.17,56055.0,377.98,378.83,376.92,377.17,56055.0
2019-08-09 12:00:00,377.25,377.71,376.6,377.13,28323.0,377.25,377.71,376.6,377.13,28323.0
2019-08-09 12:30:00,377.05,379.8,376.83,378.97,35115.0,377.05,379.8,376.83,378.97,35115.0
2019-08-09 13:00:00,379.19,380.82,379.11,380.48,22956.0,379.19,380.82,379.11,380.48,22956.0
2019-08-09 13:30:00,380.62,381.58,380.62,380.68,24725.0,380.62,381.58,380.62,380.68,24725.0
2019-08-09 14:00:00,380.56,380.77,379.91,380.6,22592.0,380.56,380.77,379.91,380.6,22592.0
2019-08-09 14:30:00,380.66,380.86,379.9,380.48,29045.0,380.66,380.86,379.9,380.48,29045.0
2019-08-09 15:00:00,380.45,381.61,380.3,380.79,65038.0,380.45,381.61,380.3,380.79,65038.0
2019-08-09 15:30:00,380.83,381.09,379.09,379.71,127044.0,380.83,381.09,379.09,379.71,127044.0
2019-08-12 09:30:00,378.8,379.79,372.9,375.17,64517.0,378.8,379.79,372.9,375.17,64517.0
2019-08-12 10:00:00,375.38,376.9,375.38,376.4,116889.0,375.38,376.9,375.38,376.4,116889.0
2019-08-12 10:30:00,376.62,378.0,376.6,377.76,103772.0,376.62,378.0,376.6,377.76,103772.0
2019-08-12 11:00:00,377.67,377.67,375.5,376.41,33069.0,377.67,377.67,375.5,376.41,33069.0
2019-08-12 11:30:00,376.44,378.21,376.34,378.12,65167.0,376.44,378.21,376.34,378.12,65167.0
2019-08-12 12:00:00,378.09,378.95,377.5,378.38,33637.0,378.09,378.95,377.5,378.38,33637.0
2019-08-12 12:30:00,378.54,378.83,377.61,377.96,29861.0,378.54,378.83,377.61,377.96,29861.0
2019-08-12 13:00:00,377.84,378.23,377.51,377.59,23791.0,377.84,378.23,377.51,377.59,23791.0
2019-08-12 13:30:00,377.59,377.78,376.17,376.53,27623.0,377.59,377.78,376.17,376.53,27623.0
2019-08-12 14:00:00,376.44,376.8,375.58,375.86,44693.0,376.44,376.8,375.58,375.86,44693.0
2019-08-12 14:30:00,375.93,376.21,374.65,374.75,42835.0,375.93,376.21,374.65,374.75,42835.0
2019-08-12 15:00:00,374.96,376.08,374.96,375.93,115953.0,374.96,376.08,374.96,375.93,115953.0
2019-08-12 15:30:00,375.93,376.86,375.51,376.28,162995.0,375.93,376.86,375.51,376.28,162995.0
2019-08-13 09:30:00,376.23,383.34,374.08,382.01,97408.0,376.23,383.34,374.08,382.01,97408.0
2019-08-13 10:00:00,381.91,384.08,381.02,383.32,141180.0,381.91,384.08,381.02,383.32,141180.0
2019-08-13 10:30:00,383.29,383.47,380.06,380.22,86894.0,383.29,383.47,380.06,380.22,86894.0
2019-08-13 11:00:00,380.2,381.29,379.51,380.54,88712.0,380.2,381.29,379.51,380.54,88712.0
2019-08-13 11:30:00,380.4,381.08,379.96,380.97,71645.0,380.4,381.08,379.96,380.97,71645.0
2019-08-13 12:00:00,381.0,381.31,380.34,380.58,40450.0,381.0,381.31,380.34,380.58,40450.0
2019-08-13 12:30:00,380.68,380.97,380.4,380.62,42189.0,380.68,380.97,380.4,380.62,42189.0
2019-08-13 13:00:00,380.61,381.1,380.13,380.18,64117.0,380.61,381.1,380.13,380.18,64117.0
2019-08-13 13:30:00,380.0,380.8,379.92,380.35,57626.0,380.0,380.8,379.92,380.35,57626.0
2019-08-13 14:00:00,380.41,380.53,380.07,380.45,55350.0,380.41,380.53,380.07,380.45,55350.0
2019-08-13 14:30:00,380.41,380.57,380.14,380.44,62395.0,380.41,380.57,380.14,380.44,62395.0
2019-08-13 15:00:00,380.47,380.6,379.84,379.94,92117.0,380.47,380.6,379.84,379.94,92117.0
2019-08-13 15:30:00,379.92,380.23,378.99,379.53,180987.0,379.92,380.23,378.99,379.53,180987.0
2019-08-14 09:30:00,375.86,377.88,373.5,373.9,73345.0,375.86,377.88,373.5,373.9,73345.0
2019-08-14 10:00:00,374.01,374.61,373.6,374.2,143505.0,374.01,374.61,373.6,374.2,143505.0
2019-08-14 10:30:00,374.23,375.41,373.59,375.13,66223.0,374.23,375.41,373.59,375.13,66223.0
2019-08-14 11:00:00,375.13,376.13,374.47,375.81,38568.0,375.13,376.13,374.47,375.81,38568.0
2019-08-14 11:30:00,375.81,376.02,374.11,374.74,55453.0,375.81,376.02,374.11,374.74,55453.0
2019-08-14 12:00:00,374.45,374.61,372.58,374.61,53237.0,374.45,374.61,372.58,374.61,53237.0
2019-08-14 12:30:00,374.53,375.62,373.54,374.02,58383.0,374.53,375.62,373.54,374.02,58383.0
2019-08-14 13:00:00,373.75,375.23,373.28,374.54,38010.0,373.75,375.23,373.28,374.54,38010.0
2019-08-14 13:30:00,374.66,377.56,373.63,374.12,66740.0,374.66,377.56,373.63,374.12,66740.0
2019-08-14 14:00:00,374.07,375.06,373.76,374.74,52950.0,374.07,375.06,373.76,374.74,52950.0
2019-08-14 14:30:00,374.74,375.42,374.12,375.42,37061.0,374.74,375.42,374.12,375.42,37061.0
2019-08-14 15:00:00,375.24,376.67,374.45,375.66,51827.0,375.24,376.67,374.45,375.66,51827.0
2019-08-14 15:30:00,375.52,376.43,374.57,375.18,92185.0,375.52,376.43,374.57,375.18,92185.0
2019-08-15 09:30:00,376.19,381.06,375.44,380.08,50245.0,376.19,381.06,375.44,380.08,50245.0
2019-08-15 10:00:00,380.07,380.45,377.63,377.64,38346.0,380.07,380.45,377.63,377.64,38346.0
2019-08-15 10:30:00,377.64,378.86,377.16,377.59,35201.0,377.64,378.86,377.16,377.59,35201.0
2019-08-15 11:00:00,377.49,378.14,376.16,377.94,42586.0,377.49,378.14,376.16,377.94,42586.0
2019-08-15 11:30:00,377.88,380.25,377.8,380.09,35618.0,377.88,380.25,377.8,380.09,35618.0
2019-08-15 12:00:00,380.06,381.21,379.21,380.34,40130.0,380.06,381.21,379.21,380.34,40130.0
2019-08-15 12:30:00,380.31,380.92,380.0,380.58,46000.0,380.31,380.92,380.0,380.58,46000.0
2019-08-15 13:00:00,380.8,381.29,380.26,380.27,27065.0,380.8,381.29,380.26,380.27,27065.0
2019-08-15 13:30:00,380.26,381.02,378.6,378.73,77943.0,380.26,381.02,378.6,378.73,77943.0
2019-08-15 14:00:00,378.62,381.9,378.53,380.99,63366.0,378.62,381.9,378.53,380.99,63366.0
2019-08-15 14:30:00,381.03,381.12,380.19,380.78,27517.0,381.03,381.12,380.19,380.78,27517.0
2019-08-15 15:00:00,380.71,381.07,380.13,380.68,50397.0,380.71,381.07,380.13,380.68,50397.0
2019-08-15 15:30:00,380.67,381.56,380.38,380.97,174471.0,380.67,381.56,380.38,380.97,174471.0
2019-08-16 09:30:00,385.33,385.33,381.94,384.18,98877.0,385.33,385.33,381.94,384.18,98877.0
2019-08-16 10:00:00,384.18,386.0,383.5,384.33,60531.0,384.18,386.0,383.5,384.33,60531.0
2019-08-16 10:30:00,384.31,385.21,384.02,385.14,60984.0,384.31,385.21,384.02,385.14,60984.0
2019-08-16 11:00:00,385.33,385.33,383.98,384.57,30806.0,385.33,385.33,383.98,384.57,30806.0
2019-08-16 11:30:00,384.58,385.42,384.14,385.0,36757.0,384.58,385.42,384.14,385.0,36757.0
2019-08-16 12:00:00,384.92,385.36,384.54,385.14,20320.0,384.92,385.36,384.54,385.14,20320.0
2019-08-16 12:30:00,385.12,385.21,384.73,385.01,28988.0,385.12,385.21,384.73,385.01,28988.0
2019-08-16 13:00:00,385.06,385.77,385.0,385.76,17831.0,385.06,385.77,385.0,385.76,17831.0
2019-08-16 13:30:00,385.75,386.39,385.2,385.2,43596.0,385.75,386.39,385.2,385.2,43596.0
2019-08-16 14:00:00,385.24,385.3,384.61,384.85,70831.0,385.24,385.3,384.61,384.85,70831.0
2019-08-16 14:30:00,384.81,385.11,384.59,384.88,51870.0,384.81,385.11,384.59,384.88,51870.0
2019-08-16 15:00:00,384.77,385.18,384.25,384.29,61483.0,384.77,385.18,384.25,384.29,61483.0
2019-08-16 15:30:00,384.23,385.46,384.17,384.42,130874.0,384.23,385.46,384.17,384.42,130874.0
2019-08-19 09:30:00,388.18,389.61,387.12,388.7,55706.0,388.18,389.61,387.12,388.7,55706.0
2019-08-19 10:00:00,388.65,388.74,387.48,387.68,47363.0,388.65,388.74,387.48,387.68,47363.0
2019-08-19 10:30:00,387.63,388.37,387.05,387.78,34957.0,387.63,388.37,387.05,387.78,34957.0
2019-08-19 11:00:00,387.86,388.72,387.55,388.5,35863.0,387.86,388.72,387.55,388.5,35863.0
2019-08-19 11:30:00,388.45,390.51,388.44,390.28,43324.0,388.45,390.51,388.44,390.28,43324.0
2019-08-19 12:00:00,390.31,391.56,389.86,391.55,43058.0,390.31,391.56,389.86,391.55,43058.0
2019-08-19 12:30:00,391.51,391.51,388.21,388.27,26682.0,391.51,391.51,388.21,388.27,26682.0
2019-08-19 13:00:00,388.27,390.18,388.27,390.03,31120.0,388.27,390.18,388.27,390.03,31120.0
2019-08-19 13:30:00,390.03,391.23,390.03,390.62,38160.0,390.03,391.23,390.03,390.62,38160.0
2019-08-19 14:00:00,390.64,391.45,390.38,390.9,71660.0,390.64,391.45,390.38,390.9,71660.0
2019-08-19 14:30:00,390.84,391.0,390.44,390.57,55719.0,390.84,391.0,390.44,390.57,55719.0
2019-08-19 15:00:00,390.64,391.14,390.5,390.67,63112.0,390.64,391.14,390.5,390.67,63112.0
2019-08-19 15:30:00,390.65,390.71,387.96,388.34,92579.0,390.65,390.71,387.96,388.34,92579.0
2019-08-20 09:30:00,386.95,388.63,386.77,387.22,40320.0,386.95,388.63,386.77,387.22,40320.0
2019-08-20 10:00:00,387.11,388.85,387.04,388.56,24359.0,387.11,388.85,387.04,388.56,24359.0
2019-08-20 10:30:00,388.56,390.01,388.32,389.99,25863.0,388.56,390.01,388.32,389.99,25863.0
2019-08-20 11:00:00,390.12,391.36,389.87,390.69,36199.0,390.12,391.36,389.87,390.69,36199.0
2019-08-20 11:30:00,390.62,391.31,390.48,391.1,27072.0,390.62,391.31,390.48,391.1,27072.0
2019-08-20 12:00:00,391.2,391.93,391.2,391.68,41648.0,391.2,391.93,391.2,391.68,41648.0
2019-08-20 12:30:00,391.66,392.0,391.41,391.82,22510.0,391.66,392.0,391.41,391.82,22510.0
2019-08-20 13:00:00,391.82,393.0,391.7,393.0,28666.0,391.82,393.0,391.7,393.0,28666.0
2019-08-20 13:30:00,393.07,393.51,392.12,393.29,83745.0,393.07,393.51,392.12,393.29,83745.0
2019-08-20 14:00:00,393.29,393.34,392.24,393.29,45047.0,393.29,393.34,392.24,393.29,45047.0
2019-08-20 14:30:00,393.14,393.92,393.14,393.7,31722.0,393.14,393.92,393.14,393.7,31722.0
2019-08-20 15:00:00,393.68,394.14,393.07,393.81,105715.0,393.68,394.14,393.07,393.81,105715.0
2019-08-20 15:30:00,393.81,394.2,391.03,391.55,91837.0,393.81,394.2,391.03,391.55,91837.0
2019-08-21 09:30:00,393.3,393.49,390.57,391.03,61766.0,393.3,393.49,390.57,391.03,61766.0
2019-08-21 10:00:00,391.03,391.03,389.52,390.52,63595.0,391.03,391.03,389.52,390.52,63595.0
2019-08-21 10:30:00,390.41,391.76,390.41,391.6,34411.0,390.41,391.76,390.41,391.6,34411.0
2019-08-21 11:00:00,391.61,392.34,391.12,391.21,25206.0,391.61,392.34,391.12,391.21,25206.0
2019-08-21 11:30:00,391.21,391.73,390.72,391.56,31198.0,391.21,391.73,390.72,391.56,31198.0
2019-08-21 12:00:00,391.63,391.75,390.91,391.36,24939.0,391.63,391.75,390.91,391.36,24939.0
2019-08-21 12:30:00,391.35,391.84,390.84,391.5,35221.0,391.35,391.84,390.84,391.5,35221.0
2019-08-21 13:00:00,391.42,391.69,391.16,391.47,19798.0,391.42,391.69,391.16,391.47,19798.0
2019-08-21 13:30:00,391.58,391.91,391.31,391.87,18191.0,391.58,391.91,391.31,391.87,18191.0
2019-08-21 14:00:00,391.81,392.14,391.44,391.85,38487.0,391.81,392.14,391.44,391.85,38487.0
2019-08-21 14:30:00,391.84,391.94,391.36,391.94,28814.0,391.84,391.94,391.36,391.94,28814.0
2019-08-21 15:00:00,391.83,393.68,391.79,393.67,54774.0,391.83,393.68,391.79,393.67,54774.0
2019-08-21 15:30:00,393.68,393.94,391.84,392.18,84755.0,393.68,393.94,391.84,392.18,84755.0
2019-08-22 09:30:00,392.68,392.68,390.47,391.38,27508.0,392.68,392.68,390.47,391.38,27508.0
2019-08-22 10:00:00,391.59,391.74,389.29,390.09,24529.0,391.59,391.74,389.29,390.09,24529.0
2019-08-22 10:30:00,389.95,389.95,387.43,387.61,48649.0,389.95,389.95,387.43,387.61,48649.0
2019-08-22 11:00:00,387.82,388.94,387.72,388.51,23059.0,387.82,388.94,387.72,388.51,23059.0
2019-08-22 11:30:00,388.51,388.94,388.26,388.79,13980.0,388.51,388.94,388.26,388.79,13980.0
2019-08-22 12:00:00,388.79,389.94,388.61,389.93,19560.0,388.79,389.94,388.61,389.93,19560.0
2019-08-22 12:30:00,389.93,390.64,389.59,390.08,24594.0,389.93,390.64,389.59,390.08,24594.0
2019-08-22 13:00:00,390.08,391.0,389.84,390.97,16816.0,390.08,391.0,389.84,390.97,16816.0
2019-08-22 13:30:00,390.93,391.04,390.53,390.55,12552.0,390.93,391.04,390.53,390.55,12552.0
2019-08-22 14:00:00,390.66,391.17,390.47,390.97,16532.0,390.66,391.17,390.47,390.97,16532.0
2019-08-22 14:30:00,391.05,392.66,390.93,392.35,22683.0,391.05,392.66,390.93,392.35,22683.0
2019-08-22 15:00:00,392.29,392.83,391.38,392.81,78996.0,392.29,392.83,391.38,392.81,78996.0
2019-08-22 15:30:00,392.81,393.13,391.01,391.34,91363.0,392.81,393.13,391.01,391.34,91363.0
2019-08-23 09:30:00,388.67,394.14,388.54,392.06,40073.0,388.67,394.14,388.54,392.06,40073.0
2019-08-23 10:00:00,391.71,394.76,391.18,393.12,33196.0,391.71,394.76,391.18,393.12,33196.0
2019-08-23 10:30:00,393.07,395.37,393.07,394.23,27744.0,393.07,395.37,393.07,394.23,27744.0
2019-08-23 11:00:00,394.24,394.28,389.21,390.3,46319.0,394.24,394.28,389.21,390.3,46319.0
2019-08-23 11:30:00,390.22,390.46,389.36,389.55,30397.0,390.22,390.46,389.36,389.55,30397.0
2019-08-23 12:00:00,389.54,390.45,389.31,389.31,33364.0,389.54,390.45,389.31,389.31,33364.0
2019-08-23 12:30:00,389.33,389.99,388.63,389.12,19445.0,389.33,389.99,388.63,389.12,19445.0
2019-08-23 13:00:00,389.01,389.01,387.34,387.64,21886.0,389.01,389.01,387.34,387.64,21886.0
2019-08-23 13:30:00,387.6,388.57,387.6,388.45,27357.0,387.6,388.57,387.6,388.45,27357.0
2019-08-23 14:00:00,388.43,388.48,387.38,388.1,27367.0,388.43,388.48,387.38,388.1,27367.0
2019-08-23 14:30:00,388.2,388.2,387.52,387.74,36703.0,388.2,388.2,387.52,387.74,36703.0
2019-08-23 15:00:00,387.74,389.03,387.47,388.27,72264.0,387.74,389.03,387.47,388.27,72264.0
2019-08-23 15:30:00,388.12,388.33,384.43,385.53,160375.0,388.12,388.33,384.43,385.53,160375.0
2019-08-26 09:30:00,387.85,392.0,387.13,391.9,66798.0,387.85,392.0,387.13,391.9,66798.0
2019-08-26 10:00:00,391.85,394.18,391.47,393.91,49228.0,391.85,394.18,391.47,393.91,49228.0
2019-08-26 10:30:00,393.87,395.69,393.32,393.65,85884.0,393.87,395.69,393.32,393.65,85884.0
2019-08-26 11:00:00,393.84,396.16,393.83,394.78,40823.0,393.84,396.16,393.83,394.78,40823.0
2019-08-26 11:30:00,395.0,395.41,394.13,394.8,18017.0,395.0,395.41,394.13,394.8,18017.0
2019-08-26 12:00:00,394.93,396.11,394.63,395.91,33535.0,394.93,396.11,394.63,395.91,33535.0
2019-08-26 12:30:00,395.92,396.36,395.63,396.28,35799.0,395.92,396.36,395.63,396.28,35799.0
2019-08-26 13:00:00,396.24,396.4,395.55,396.0,46539.0,396.24,396.4,395.55,396.0,46539.0
2019-08-26 13:30:00,396.0,397.84,395.88,397.77,44341.0,396.0,397.84,395.88,397.77,44341.0
2019-08-26 14:00:00,397.76,399.07,396.24,398.5,79143.0,397.76,399.07,396.24,398.5,79143.0
2019-08-26 14:30:00,398.47,398.89,397.9,397.99,57340.0,398.47,398.89,397.9,397.99,57340.0
2019-08-26 15:00:00,398.06,398.52,397.0,397.02,54999.0,398.06,398.52,397.0,397.02,54999.0
2019-08-26 15:30:00,397.16,397.25,395.36,396.71,82008.0,397.16,397.25,395.36,396.71,82008.0
2019-08-27 09:30:00,398.99,399.04,395.04,398.71,33158.0,398.99,399.04,395.04,398.71,33158.0
2019-08-27 10:00:00,398.73,399.93,398.66,399.5,56280.0,398.73,399.93,398.66,399.5,56280.0
2019-08-27 10:30:00,399.53,401.4,398.28,398.56,46109.0,399.53,401.4,398.28,398.56,46109.0
2019-08-27 11:00:00,398.43,399.34,398.06,398.55,30148.0,398.43,399.34,398.06,398.55,30148.0
2019-08-27 11:30:00,398.51,399.71,398.3,399.45,25359.0,398.51,399.71,398.3,399.45,25359.0
2019-08-27 12:00:00,399.45,400.25,399.36,399.96,37175.0,399.45,400.25,399.36,399.96,37175.0
2019-08-27 12:30:00,399.96,400.19,399.34,399.46,32530.0,399.96,400.19,399.34,399.46,32530.0
2019-08-27 13:00:00,399.46,399.65,398.83,399.41,33888.0,399.46,399.65,398.83,399.41,33888.0
2019-08-27 13:30:00,399.35,400.86,399.27,400.16,23702.0,399.35,400.86,399.27,400.16,23702.0
2019-08-27 14:00:00,400.3,400.36,399.76,400.24,19940.0,400.3,400.36,399.76,400.24,19940.0
2019-08-27 14:30:00,400.19,400.46,399.72,400.42,42898.0,400.19,400.46,399.72,400.42,42898.0
2019-08-27 15:00:00,400.41,401.18,399.9,400.41,69146.0,400.41,401.18,399.9,400.41,69146.0
2019-08-27 15:30:00,400.32,400.47,397.89,398.5,106279.0,400.32,400.47,397.89,398.5,106279.0
2019-08-28 09:30:00,398.65,398.77,395.67,398.76,30977.0,398.65,398.77,395.67,398.76,30977.0
2019-08-28 10:00:00,398.94,400.34,398.39,400.06,30406.0,398.94,400.34,398.39,400.06,30406.0
2019-08-28 10:30:00,400.29,401.14,400.0,400.66,30071.0,400.29,401.14,400.0,400.66,30071.0
2019-08-28 11:00:00,400.72,401.11,399.46,401.04,26771.0,400.72,401.11,399.46,401.04,26771.0
2019-08-28 11:30:00,401.22,401.22,400.06,400.13,39406.0,401.22,401.22,400.06,400.13,39406.0
2019-08-28 12:00:00,400.14,400.46,400.0,400.13,39867.0,400.14,400.46,400.0,400.13,39867.0
2019-08-28 12:30:00,400.13,401.21,400.12,401.2,29300.0,400.13,401.21,400.12,401.2,29300.0
2019-08-28 13:00:00,401.17,401.17,400.33,400.74,33848.0,401.17,401.17,400.33,400.74,33848.0
2019-08-28 13:30:00,400.85,401.61,400.66,401.61,24104.0,400.85,401.61,400.66,401.61,24104.0
2019-08-28 14:00:00,401.58,402.39,401.44,402.22,24627.0,401.58,402.39,401.44,402.22,24627.0
2019-08-28 14:30:00,402.19,403.5,402.19,402.94,39635.0,402.19,403.5,402.19,402.94,39635.0
2019-08-28 15:00:00,402.93,403.29,402.15,402.16,62902.0,402.93,403.29,402.15,402.16,62902.0
2019-08-28 15:30:00,402.06,402.07,400.36,400.45,67735.0,402.06,402.07,400.36,400.45,67735.0
2019-08-29 09:30:00,404.83,405.28,404.03,404.8,26173.0,404.83,405.28,404.03,404.8,26173.0
2019-08-29 10:00:00,405.0,405.41,403.62,404.35,34022.0,405.0,405.41,403.62,404.35,34022.0
2019-08-29 10:30:00,404.55,405.29,403.07,405.29,34543.0,404.55,405.29,403.07,405.29,34543.0
2019-08-29 11:00:00,404.94,406.13,404.73,405.89,62356.0,404.94,406.13,404.73,405.89,62356.0
2019-08-29 11:30:00,405.93,407.67,405.82,407.5,42721.0,405.93,407.67,405.82,407.5,42721.0
2019-08-29 12:00:00,407.59,408.98,407.26,408.94,60955.0,407.59,408.98,407.26,408.94,60955.0
2019-08-29 12:30:00,408.87,409.4,408.45,409.0,52715.0,408.87,409.4,408.45,409.0,52715.0
2019-08-29 13:00:00,408.82,408.94,407.75,407.75,37030.0,408.82,408.94,407.75,407.75,37030.0
2019-08-29 13:30:00,407.93,408.29,407.75,408.16,24646.0,407.93,408.29,407.75,408.16,24646.0
2019-08-29 14:00:00,408.21,409.23,408.16,409.22,26958.0,408.21,409.23,408.16,409.22,26958.0
2019-08-29 14:30:00,409.26,409.5,409.14,409.24,22677.0,409.26,409.5,409.14,409.24,22677.0
2019-08-29 15:00:00,409.22,410.09,408.25,408.25,99255.0,409.22,410.09,408.25,408.25,99255.0
2019-08-29 15:30:00,408.17,408.38,406.81,407.17,68406.0,408.17,408.38,406.81,407.17,68406.0
2019-08-30 09:30:00,409.12,409.2,407.42,408.93,16751.0,409.12,409.2,407.42,408.93,16751.0
2019-08-30 10:00:00,408.8,410.53,408.8,410.37,45676.0,408.8,410.53,408.8,410.37,45676.0
2019-08-30 10:30:00,410.48,411.5,409.58,410.27,56870.0,410.48,411.5,409.58,410.27,56870.0
2019-08-30 11:00:00,410.25,410.78,408.78,409.49,47206.0,410.25,410.78,408.78,409.49,47206.0
2019-08-30 11:30:00,409.63,411.2,409.63,411.19,24414.0,409.63,411.2,409.63,411.19,24414.0
2019-08-30 12:00:00,411.27,411.92,411.0,411.87,35098.0,411.27,411.92,411.0,411.87,35098.0
2019-08-30 12:30:00,411.89,412.5,411.47,412.23,31203.0,411.89,412.5,411.47,412.23,31203.0
2019-08-30 13:00:00,412.23,412.34,411.62,411.89,27965.0,412.23,412.34,411.62,411.89,27965.0
2019-08-30 13:30:00,411.88,411.88,410.14,410.14,24807.0,411.88,411.88,410.14,410.14,24807.0
2019-08-30 14:00:00,410.35,410.67,409.98,410.56,30594.0,410.35,410.67,409.98,410.56,30594.0
2019-08-30 14:30:00,410.56,410.76,409.55,410.15,47560.0,410.56,410.76,409.55,410.15,47560.0
2019-08-30 15:00:00,410.1,410.19,409.56,409.56,55291.0,410.1,410.19,409.56,409.56,55291.0
2019-08-30 15:30:00,409.67,410.09,408.48,409.62,87250.0,409.67,410.09,408.48,409.62,87250.0
2019-09-03 09:30:00,408.08,410.64,407.25,410.3,32890.0,408.08,410.64,407.25,410.3,32890.0
2019-09-03 10:00:00,410.73,410.88,409.4,410.8,49308.0,410.73,410.88,409.4,410.8,49308.0
2019-09-03 10:30:00,410.82,412.16,410.08,410.79,38408.0,410.82,412.16,410.08,410.79,38408.0
2019-09-03 11:00:00,410.78,412.4,410.4,412.4,42009.0,410.78,412.4,410.4,412.4,42009.0
2019-09-03 11:30:00,412.53,413.16,411.81,412.68,26897.0,412.53,413.16,411.81,412.68,26897.0
2019-09-03 12:00:00,412.72,412.8,411.48,411.62,25388.0,412.72,412.8,411.48,411.62,25388.0
2019-09-03 12:30:00,411.46,412.19,410.73,411.06,22344.0,411.46,412.19,410.73,411.06,22344.0
2019-09-03 13:00:00,411.04,411.3,410.67,411.27,16190.0,411.04,411.3,410.67,411.27,16190.0
2019-09-03 13:30:00,411.38,411.44,410.78,411.12,29027.0,411.38,411.44,410.78,411.12,29027.0
2019-09-03 14:00:00,411.15,411.77,411.15,411.5,23919.0,411.15,411.77,411.15,411.5,23919.0
2019-09-03 14:30:00,411.49,411.61,410.5,411.07,49818.0,411.49,411.61,410.5,411.07,49818.0
2019-09-03 15:00:00,411.13,411.48,410.79,411.1,46394.0,411.13,411.48,410.79,411.1,46394.0
2019-09-03 15:30:00,411.12,412.38,410.9,411.56,135401.0,411.12,412.38,410.9,411.56,135401.0
2019-09-04 09:30:00,415.38,418.45,415.22,418.39,85928.0,415.38,418.45,415.22,418.39,85928.0
2019-09-04 10:00:00,418.01,418.03,416.4,417.0,114935.0,418.01,418.03,416.4,417.0,114935.0
2019-09-04 10:30:00,417.0,417.06,416.36,416.72,47047.0,417.0,417.06,416.36,416.72,47047.0
2019-09-04 11:00:00,416.81,417.11,416.2,417.11,37307.0,416.81,417.11,416.2,417.11,37307.0
2019-09-04 11:30:00,417.04,418.02,416.83,417.75,64839.0,417.04,418.02,416.83,417.75,64839.0
2019-09-04 12:00:00,417.75,418.43,417.6,418.24,59692.0,417.75,418.43,417.6,418.24,59692.0
2019-09-04 12:30:00,418.25,419.63,418.19,419.63,20582.0,418.25,419.63,418.19,419.63,20582.0
2019-09-04 13:00:00,419.69,420.26,419.53,419.81,90748.0,419.69,420.26,419.53,419.81,90748.0
2019-09-04 13:30:00,419.85,419.85,417.3,417.61,38358.0,419.85,419.85,417.3,417.61,38358.0
2019-09-04 14:00:00,417.53,418.59,417.3,418.59,85728.0,417.53,418.59,417.3,418.59,85728.0
2019-09-04 14:30:00,418.73,418.73,417.51,418.03,51914.0,418.73,418.73,417.51,418.03,51914.0
2019-09-04 15:00:00,418.06,419.22,418.0,419.22,45308.0,418.06,419.22,418.0,419.22,45308.0
2019-09-04 15:30:00,419.28,419.89,419.0,419.46,105313.0,419.28,419.89,419.0,419.46,105313.0
2019-09-05 09:30:00,424.75,424.75,421.42,424.06,41776.0,424.75,424.75,421.42,424.06,41776.0
2019-09-05 10:00:00,424.45,428.95,424.42,426.41,41196.0,424.45,428.95,424.42,426.41,41196.0
2019-09-05 10:30:00,426.06,426.07,424.11,424.61,54272.0,426.06,426.07,424.11,424.61,54272.0
2019-09-05 11:00:00,424.58,425.03,423.81,424.39,42966.0,424.58,425.03,423.81,424.39,42966.0
2019-09-05 11:30:00,424.41,425.09,424.1,424.62,64097.0,424.41,425.09,424.1,424.62,64097.0
2019-09-05 12:00:00,424.49,424.72,422.84,422.92,33003.0,424.49,424.72,422.84,422.92,33003.0
2019-09-05 12:30:00,423.18,423.95,421.85,422.11,38024.0,423.18,423.95,421.85,422.11,38024.0
2019-09-05 13:00:00,422.22,422.5,421.05,421.51,31061.0,422.22,422.5,421.05,421.51,31061.0
2019-09-05 13:30:00,421.51,422.01,421.29,421.8,19487.0,421.51,422.01,421.29,421.8,19487.0
2019-09-05 14:00:00,421.69,422.79,421.25,421.4,39787.0,421.69,422.79,421.25,421.4,39787.0
2019-09-05 14:30:00,421.33,421.51,420.31,421.5,33633.0,421.33,421.51,420.31,421.5,33633.0
2019-09-05 15:00:00,421.53,423.0,421.44,422.05,62485.0,421.53,423.0,421.44,422.05,62485.0
2019-09-05 15:30:00,422.14,422.35,420.73,421.99,99945.0,422.14,422.35,420.73,421.99,99945.0
2019-09-06 09:30:00,423.12,425.18,421.02,425.01,41347.0,423.12,425.18,421.02,425.01,41347.0
2019-09-06 10:00:00,425.03,426.23,424.43,425.91,31489.0,425.03,426.23,424.43,425.91,31489.0
2019-09-06 10:30:00,426.09,426.49,425.25,425.43,32286.0,426.09,426.49,425.25,425.43,32286.0
2019-09-06 11:00:00,425.41,426.4,425.37,425.71,14436.0,425.41,426.4,425.37,425.71,14436.0
2019-09-06 11:30:00,425.88,426.16,425.37,425.68,20741.0,425.88,426.16,425.37,425.68,20741.0
2019-09-06 12:00:00,425.64,426.23,425.55,425.82,18466.0,425.64,426.23,425.55,425.82,18466.0
2019-09-06 12:30:00,425.8,426.32,425.29,426.15,19244.0,425.8,426.32,425.29,426.15,19244.0
2019-09-06 13:00:00,426.13,427.24,426.13,427.15,36723.0,426.13,427.24,426.13,427.15,36723.0
2019-09-06 13:30:00,427.19,427.6,427.0,427.41,15677.0,427.19,427.6,427.0,427.41,15677.0
2019-09-06 14:00:00,427.29,427.89,427.19,427.75,39792.0,427.29,427.89,427.19,427.75,39792.0
2019-09-06 14:30:00,427.71,427.9,427.15,427.33,16782.0,427.71,427.9,427.15,427.33,16782.0
2019-09-06 15:00:00,427.25,427.25,425.52,425.94,41477.0,427.25,427.25,425.52,425.94,41477.0
2019-09-06 15:30:00,425.98,426.29,425.0,425.79,59476.0,425.98,426.29,425.0,425.79,59476.0
2019-09-09 09:30:00,426.22,427.11,422.9,423.35,55299.0,426.22,427.11,422.9,423.35,55299.0
2019-09-09 10:00:00,423.46,425.14,422.08,422.18,77068.0,423.46,425.14,422.08,422.18,77068.0
2019-09-09 10:30:00,422.28,422.54,418.62,419.19,52270.0,422.28,422.54,418.62,419.19,52270.0
2019-09-09 11:00:00,419.49,420.56,418.38,419.15,64503.0,419.49,420.56,418.38,419.15,64503.0
2019-09-09 11:30:00,419.22,420.08,418.87,419.78,36370.0,419.22,420.08,418.87,419.78,36370.0
2019-09-09 12:00:00,419.74,419.83,417.67,418.31,44398.0,419.74,419.83,417.67,418.31,44398.0
2019-09-09 12:30:00,418.51,419.36,417.66,419.24,25476.0,418.51,419.36,417.66,419.24,25476.0
2019-09-09 13:00:00,419.19,419.8,418.73,419.15,20808.0,419.19,419.8,418.73,419.15,20808.0
2019-09-09 13:30:00,419.06,419.2,418.2,418.55,21093.0,419.06,419.2,418.2,418.55,21093.0
2019-09-09 14:00:00,418.67,419.09,418.36,419.09,28573.0,418.67,419.09,418.36,419.09,28573.0
2019-09-09 14:30:00,419.09,420.4,418.8,418.9,29241.0,419.09,420.4,418.8,418.9,29241.0
2019-09-09 15:00:00,418.72,420.25,418.55,419.69,48008.0,418.72,420.25,418.55,419.69,48008.0
2019-09-09 15:30:00,419.76,420.66,419.56,419.79,68274.0,419.76,420.66,419.56,419.79,68274.0
2019-09-10 09:30:00,419.03,421.39,415.97,420.42,42861.0,419.03,421.39,415.97,420.42,42861.0
2019-09-10 10:00:00,420.32,420.66,418.5,420.11,49192.0,420.32,420.66,418.5,420.11,49192.0
2019-09-10 10:30:00,420.12,421.11,419.68,420.9,31428.0,420.12,421.11,419.68,420.9,31428.0
2019-09-10 11:00:00,421.0,422.61,420.45,422.21,43140.0,421.0,422.61,420.45,422.21,43140.0
2019-09-10 11:30:00,422.06,422.92,420.97,422.58,29647.0,422.06,422.92,420.97,422.58,29647.0
2019-09-10 12:00:00,422.59,423.63,422.2,423.63,21999.0,422.59,423.63,422.2,423.63,21999.0
2019-09-10 12:30:00,423.62,423.92,422.52,422.65,39114.0,423.62,423.92,422.52,422.65,39114.0
2019-09-10 13:00:00,422.72,423.05,422.21,422.86,28225.0,422.72,423.05,422.21,422.86,28225.0
2019-09-10 13:30:00,422.96,423.31,422.53,422.53,30497.0,422.96,423.31,422.53,422.53,30497.0
2019-09-10 14:00:00,422.52,422.94,421.33,421.78,48956.0,422.52,422.94,421.33,421.78,48956.0
2019-09-10 14:30:00,421.7,421.98,419.75,420.12,31932.0,421.7,421.98,419.75,420.12,31932.0
2019-09-10 15:00:00,420.14,420.27,418.79,418.86,63041.0,420.14,420.27,418.79,418.86,63041.0
2019-09-10 15:30:00,418.96,421.39,418.83,421.3,115602.0,418.96,421.39,418.83,421.3,115602.0
2019-09-11 09:30:00,420.18,424.34,420.18,423.5,30441.0,420.18,424.34,420.18,423.5,30441.0
2019-09-11 10:00:00,423.89,424.72,423.53,423.7,21733.0,423.89,424.72,423.53,423.7,21733.0
2019-09-11 10:30:00,423.73,424.22,422.31,424.1,25701.0,423.73,424.22,422.31,424.1,25701.0
2019-09-11 11:00:00,424.1,424.55,423.33,423.53,43260.0,424.1,424.55,423.33,423.53,43260.0
2019-09-11 11:30:00,423.55,424.07,423.01,423.73,38060.0,423.55,424.07,423.01,423.73,38060.0
2019-09-11 12:00:00,423.71,424.24,423.21,423.42,25790.0,423.71,424.24,423.21,423.42,25790.0
2019-09-11 12:30:00,423.5,423.85,422.77,423.39,23962.0,423.5,423.85,422.77,423.39,23962.0
2019-09-11 13:00:00,423.29,424.77,423.27,424.53,16628.0,423.29,424.77,423.27,424.53,16628.0
2019-09-11 13:30:00,424.45,424.87,423.82,424.81,19711.0,424.45,424.87,423.82,424.81,19711.0
2019-09-11 14:00:00,424.88,425.13,424.3,424.96,19249.0,424.88,425.13,424.3,424.96,19249.0
2019-09-11 14:30:00,424.89,425.48,424.65,424.66,19642.0,424.89,425.48,424.65,424.66,19642.0
2019-09-11 15:00:00,424.82,425.79,424.78,424.92,23234.0,424.82,425.79,424.78,424.92,23234.0
2019-09-11 15:30:00,425.0,425.54,424.52,425.0,109789.0,425.0,425.54,424.52,425.0,109789.0
2019-09-12 09:30:00,427.67,427.96,423.55,425.5,57234.0,427.67,427.96,423.55,425.5,57234.0
2019-09-12 10:00:00,426.12,429.16,425.73,427.72,35380.0,426.12,429.16,425.73,427.72,35380.0
2019-09-12 10:30:00,427.91,429.28,427.44,428.02,26977.0,427.91,429.28,427.44,428.02,26977.0
2019-09-12 11:00:00,428.14,428.98,427.3,428.87,18790.0,428.14,428.98,427.3,428.87,18790.0
2019-09-12 11:30:00,428.88,430.54,428.42,430.38,66134.0,428.88,430.54,428.42,430.38,66134.0
2019-09-12 12:00:00,430.4,430.55,429.13,429.85,24137.0,430.4,430.55,429.13,429.85,24137.0
2019-09-12 12:30:00,429.97,431.43,429.66,430.74,43660.0,429.97,431.43,429.66,430.74,43660.0
2019-09-12 13:00:00,430.86,431.43,430.26,430.26,43789.0,430.86,431.43,430.26,430.26,43789.0
2019-09-12 13:30:00,430.32,430.76,429.9,430.32,26631.0,430.32,430.76,429.9,430.32,26631.0
2019-09-12 14:00:00,430.32,430.32,429.1,429.85,35513.0,430.32,430.32,429.1,429.85,35513.0
2019-09-12 14:30:00,429.89,430.34,428.81,428.86,50159.0,429.89,430.34,428.81,428.86,50159.0
2019-09-12 15:00:00,428.82,428.95,427.74,427.81,49013.0,428.82,428.95,427.74,427.81,49013.0
2019-09-12 15:30:00,427.79,428.08,424.79,424.99,185241.0,427.79,428.08,424.79,424.99,185241.0
2019-09-13 09:30:00,425.06,425.69,422.44,424.48,27100.0,425.06,425.69,422.44,424.48,27100.0
2019-09-13 10:00:00,425.11,425.85,424.29,424.74,31074.0,425.11,425.85,424.29,424.74,31074.0
2019-09-13 10:30:00,424.54,424.96,422.53,422.53,30322.0,424.54,424.96,422.53,422.53,30322.0
2019-09-13 11:00:00,422.74,423.69,422.56,422.96,24976.0,422.74,423.69,422.56,422.96,24976.0
2019-09-13 11:30:00,422.9,423.23,421.91,422.95,20690.0,422.9,423.23,421.91,422.95,20690.0
2019-09-13 12:00:00,422.97,424.24,422.87,423.36,17236.0,422.97,424.24,422.87,423.36,17236.0
2019-09-13 12:30:00,423.44,423.96,423.26,423.55,19300.0,423.44,423.96,423.26,423.55,19300.0
2019-09-13 13:00:00,423.54,424.25,423.42,424.25,17323.0,423.54,424.25,423.42,424.25,17323.0
2019-09-13 13:30:00,424.36,425.46,424.36,425.07,15519.0,424.36,425.46,424.36,425.07,15519.0
2019-09-13 14:00:00,425.08,425.13,424.58,424.94,29050.0,425.08,425.13,424.58,424.94,29050.0
2019-09-13 14:30:00,424.99,425.2,424.66,425.0,24623.0,424.99,425.2,424.66,425.0,24623.0
2019-09-13 15:00:00,425.08,425.12,424.78,424.79,35123.0,425.08,425.12,424.78,424.79,35123.0
2019-09-13 15:30:00,424.83,426.65,424.74,425.52,67213.0,424.83,426.65,424.74,425.52,67213.0
2019-09-16 09:30:00,425.19,427.0,423.73,425.07,32481.0,425.19,427.0,423.73,425.07,32481.0
2019-09-16 10:00:00,425.2,426.32,424.14,424.15,26117.0,425.2,426.32,424.14,424.15,26117.0
2019-09-16 10:30:00,423.96,424.06,421.71,421.82,21034.0,423.96,424.06,421.71,421.82,21034.0
2019-09-16 11:00:00,421.81,423.25,421.81,421.93,15693.0,421.81,423.25,421.81,421.93,15693.0
2019-09-16 11:30:00,421.93,422.19,419.86,419.9,24265.0,421.93,422.19,419.86,419.9,24265.0
2019-09-16 12:00:00,419.86,420.17,419.23,419.99,24584.0,419.86,420.17,419.23,419.99,24584.0
2019-09-16 12:30:00,419.92,420.94,419.92,420.89,19910.0,419.92,420.94,419.92,420.89,19910.0
2019-09-16 13:00:00,420.7,421.03,420.08,420.31,21936.0,420.7,421.03,420.08,420.31,21936.0
2019-09-16 13:30:00,420.35,420.36,419.15,419.41,25078.0,420.35,420.36,419.15,419.41,25078.0
2019-09-16 14:00:00,419.66,420.82,419.57,420.55,21185.0,419.66,420.82,419.57,420.55,21185.0
2019-09-16 14:30:00,420.52,421.83,420.34,421.77,14300.0,420.52,421.83,420.34,421.77,14300.0
2019-09-16 15:00:00,421.75,423.92,421.75,423.87,24762.0,421.75,423.92,421.75,423.87,24762.0
2019-09-16 15:30:00,423.85,424.07,423.1,423.25,63905.0,423.85,424.07,423.1,423.25,63905.0
2019-09-17 09:30:00,423.31,425.12,420.76,421.38,45397.0,423.31,425.12,420.76,421.38,45397.0
2019-09-17 10:00:00,421.51,423.49,419.05,423.22,21205.0,421.51,423.49,419.05,423.22,21205.0
2019-09-17 10:30:00,423.27,423.78,422.05,422.55,17673.0,423.27,423.78,422.05,422.55,17673.0
2019-09-17 11:00:00,422.47,423.12,422.16,422.56,13831.0,422.47,423.12,422.16,422.56,13831.0
2019-09-17 11:30:00,422.61,424.5,422.61,424.29,13064.0,422.61,424.5,422.61,424.29,13064.0
2019-09-17 12:00:00,424.39,424.72,423.78,423.99,16197.0,424.39,424.72,423.78,423.99,16197.0
2019-09-17 12:30:00,423.98,423.99,422.97,422.97,19671.0,423.98,423.99,422.97,422.97,19671.0
2019-09-17 13:00:00,422.88,423.78,422.85,423.53,13134.0,422.88,423.78,422.85,423.53,13134.0
2019-09-17 13:30:00,423.46,423.67,422.97,423.53,22120.0,423.46,423.67,422.97,423.53,22120.0
2019-09-17 14:00:00,423.79,424.24,423.65,424.07,14577.0,423.79,424.24,423.65,424.07,14577.0
2019-09-17 14:30:00,424.05,424.32,423.7,423.78,13344.0,424.05,424.32,423.7,423.78,13344.0
2019-09-17 15:00:00,423.74,423.79,422.88,423.78,19897.0,423.74,423.79,422.88,423.78,19897.0
2019-09-17 15:30:00,423.73,425.36,423.72,425.2,77711.0,423.73,425.36,423.72,425.2,77711.0
2019-09-18 09:30:00,424.24,424.24,419.07,422.0,47851.0,424.24,424.24,419.07,422.0,47851.0
2019-09-18 10:00:00,421.97,425.05,421.97,424.11,30360.0,421.97,425.05,421.97,424.11,30360.0
2019-09-18 10:30:00,424.3,424.74,423.13,423.93,14202.0,424.3,424.74,423.13,423.93,14202.0
2019-09-18 11:00:00,424.12,424.64,423.73,423.74,22136.0,424.12,424.64,423.73,423.74,22136.0
2019-09-18 11:30:00,423.95,424.97,423.88,424.97,15823.0,423.95,424.97,423.88,424.97,15823.0
2019-09-18 12:00:00,425.09,425.15,423.95,424.34,12414.0,425.09,425.15,423.95,424.34,12414.0
2019-09-18 12:30:00,424.34,425.04,424.16,424.34,16924.0,424.34,425.04,424.16,424.34,16924.0
2019-09-18 13:00:00,424.25,424.31,423.59,423.88,12626.0,424.25,424.31,423.59,423.88,12626.0
2019-09-18 13:30:00,423.94,424.23,423.56,423.69,24475.0,423.94,424.23,423.56,423.69,24475.0
2019-09-18 14:00:00,423.69,424.54,421.33,422.48,29826.0,423.69,424.54,421.33,422.48,29826.0
2019-09-18 14:30:00,422.52,423.24,421.97,423.05,34838.0,422.52,423.24,421.97,423.05,34838.0
2019-09-18 15:00:00,423.15,424.69,422.93,424.52,24098.0,423.15,424.69,422.93,424.52,24098.0
2019-09-18 15:30:00,424.49,425.71,424.49,425.29,80830.0,424.49,425.71,424.49,425.29,80830.0
2019-09-19 09:30:00,426.78,429.88,425.1,426.81,61635.0,426.78,429.88,425.1,426.81,61635.0
2019-09-19 10:00:00,427.45,429.16,427.28,427.66,30608.0,427.45,429.16,427.28,427.66,30608.0
2019-09-19 10:30:00,428.07,428.23,427.21,427.44,16041.0,428.07,428.23,427.21,427.44,16041.0
2019-09-19 11:00:00,427.43,428.88,427.19,428.88,42319.0,427.43,428.88,427.19,428.88,42319.0
2019-09-19 11:30:00,428.81,429.17,428.26,428.29,13959.0,428.81,429.17,428.26,428.29,13959.0
2019-09-19 12:00:00,428.34,429.08,427.28,427.28,27664.0,428.34,429.08,427.28,427.28,27664.0
2019-09-19 12:30:00,427.2,428.31,426.96,428.18,12733.0,427.2,428.31,426.96,428.18,12733.0
2019-09-19 13:00:00,428.15,428.41,427.91,428.34,15839.0,428.15,428.41,427.91,428.34,15839.0
2019-09-19 13:30:00,428.19,428.66,427.28,428.56,23876.0,428.19,428.66,427.28,428.56,23876.0
2019-09-19 14:00:00,428.61,429.3,428.51,428.59,48869.0,428.61,429.3,428.51,428.59,48869.0
2019-09-19 14:30:00,428.62,428.62,427.65,427.83,16663.0,428.62,428.62,427.65,427.83,16663.0
2019-09-19 15:00:00,427.82,427.85,427.39,427.69,36318.0,427.82,427.85,427.39,427.69,36318.0
2019-09-19 15:30:00,427.67,427.76,426.45,427.4,105564.0,427.67,427.76,426.45,427.4,105564.0
2019-09-20 09:30:00,425.74,427.29,422.15,426.88,272879.0,425.74,427.29,422.15,426.88,272879.0
2019-09-20 10:00:00,426.65,427.1,424.99,425.79,34156.0,426.65,427.1,424.99,425.79,34156.0
2019-09-20 10:30:00,425.81,426.09,424.34,424.65,36612.0,425.81,426.09,424.34,424.65,36612.0
2019-09-20 11:00:00,424.7,424.99,424.1,424.73,23448.0,424.7,424.99,424.1,424.73,23448.0
2019-09-20 11:30:00,424.7,425.2,424.11,425.0,27172.0,424.7,425.2,424.11,425.0,27172.0
2019-09-20 12:00:00,424.84,425.01,424.21,424.45,55723.0,424.84,425.01,424.21,424.45,55723.0
2019-09-20 12:30:00,424.25,424.3,422.66,423.03,34741.0,424.25,424.3,422.66,423.03,34741.0
2019-09-20 13:00:00,422.87,423.11,419.98,421.11,30804.0,422.87,423.11,419.98,421.11,30804.0
2019-09-20 13:30:00,421.09,421.5,420.46,421.46,25094.0,421.09,421.5,420.46,421.46,25094.0
2019-09-20 14:00:00,421.56,422.02,420.87,421.09,32630.0,421.56,422.02,420.87,421.09,32630.0
2019-09-20 14:30:00,421.09,421.55,420.88,421.12,39640.0,421.09,421.55,420.88,421.12,39640.0
2019-09-20 15:00:00,421.09,421.29,419.65,420.12,117210.0,421.09,421.29,419.65,420.12,117210.0
2019-09-20 15:30:00,420.14,422.58,419.75,420.16,186537.0,420.14,422.58,419.75,420.16,186537.0
2019-09-23 09:30:00,421.69,423.51,420.14,421.22,41146.0,421.69,423.51,420.14,421.22,41146.0
2019-09-23 10:00:00,421.05,422.27,420.58,421.42,45651.0,421.05,422.27,420.58,421.42,45651.0
2019-09-23 10:30:00,421.59,421.86,420.65,421.26,52903.0,421.59,421.86,420.65,421.26,52903.0
2019-09-23 11:00:00,421.61,421.71,420.77,421.02,39631.0,421.61,421.71,420.77,421.02,39631.0
2019-09-23 11:30:00,421.0,422.02,420.78,421.47,31997.0,421.0,422.02,420.78,421.47,31997.0
2019-09-23 12:00:00,421.48,422.77,421.29,422.44,39027.0,421.48,422.77,421.29,422.44,39027.0
2019-09-23 12:30:00,422.44,423.33,422.23,422.8,75742.0,422.44,423.33,422.23,422.8,75742.0
2019-09-23 13:00:00,422.86,422.86,421.96,422.06,24782.0,422.86,422.86,421.96,422.06,24782.0
2019-09-23 13:30:00,421.99,422.26,421.72,421.99,40011.0,421.99,422.26,421.72,421.99,40011.0
2019-09-23 14:00:00,421.91,422.07,421.42,421.79,26683.0,421.91,422.07,421.42,421.79,26683.0
2019-09-23 14:30:00,421.74,422.63,421.74,422.33,36312.0,421.74,422.63,421.74,422.33,36312.0
2019-09-23 15:00:00,422.35,422.59,421.61,421.87,87510.0,422.35,422.59,421.61,421.87,87510.0
2019-09-23 15:30:00,421.87,422.07,421.15,421.58,100295.0,421.87,422.07,421.15,421.58,100295.0
2019-09-24 09:30:00,422.54,424.59,421.7,422.83,98874.0,422.54,424.59,421.7,422.83,98874.0
2019-09-24 10:00:00,423.01,423.28,421.75,422.93,29384.0,423.01,423.28,421.75,422.93,29384.0
2019-09-24 10:30:00,422.78,423.17,421.95,422.26,36246.0,422.78,423.17,421.95,422.26,36246.0
2019-09-24 11:00:00,422.09,422.12,421.39,421.41,35202.0,422.09,422.12,421.39,421.41,35202.0
2019-09-24 11:30:00,421.29,421.45,418.89,419.56,40110.0,421.29,421.45,418.89,419.56,40110.0
2019-09-24 12:00:00,419.46,420.16,417.07,417.6,40381.0,419.46,420.16,417.07,417.6,40381.0
2019-09-24 12:30:00,417.74,417.85,416.69,417.16,21790.0,417.74,417.85,416.69,417.16,21790.0
2019-09-24 13:00:00,417.03,418.66,417.03,418.38,40283.0,417.03,418.66,417.03,418.38,40283.0
2019-09-24 13:30:00,418.45,419.18,418.08,418.19,21126.0,418.45,419.18,418.08,418.19,21126.0
2019-09-24 14:00:00,418.27,420.18,417.78,419.44,32959.0,418.27,420.18,417.78,419.44,32959.0
2019-09-24 14:30:00,419.44,419.44,417.9,418.74,26647.0,419.44,419.44,417.9,418.74,26647.0
2019-09-24 15:00:00,418.94,419.44,418.15,418.38,39038.0,418.94,419.44,418.15,418.38,39038.0
2019-09-24 15:30:00,418.22,418.28,417.02,417.72,141212.0,418.22,418.28,417.02,417.72,141212.0
2019-09-25 09:30:00,417.2,418.06,415.88,416.03,37904.0,417.2,418.06,415.88,416.03,37904.0
2019-09-25 10:00:00,416.07,416.24,414.51,415.26,123619.0,416.07,416.24,414.51,415.26,123619.0
2019-09-25 10:30:00,415.14,416.22,414.9,415.08,94652.0,415.14,416.22,414.9,415.08,94652.0
2019-09-25 11:00:00,415.11,416.49,415.01,416.38,93662.0,415.11,416.49,415.01,416.38,93662.0
2019-09-25 11:30:00,416.38,417.62,416.23,416.48,54979.0,416.38,417.62,416.23,416.48,54979.0
2019-09-25 12:00:00,416.6,418.57,416.55,416.8,60596.0,416.6,418.57,416.55,416.8,60596.0
2019-09-25 12:30:00,416.69,417.56,416.68,416.87,67219.0,416.69,417.56,416.68,416.87,67219.0
2019-09-25 13:00:00,416.97,417.18,416.48,416.49,50689.0,416.97,417.18,416.48,416.49,50689.0
2019-09-25 13:30:00,416.45,417.06,416.0,416.62,82869.0,416.45,417.06,416.0,416.62,82869.0
2019-09-25 14:00:00,416.58,417.1,416.11,416.24,80872.0,416.58,417.1,416.11,416.24,80872.0
2019-09-25 14:30:00,416.25,416.84,416.17,416.51,62484.0,416.25,416.84,416.17,416.51,62484.0
2019-09-25 15:00:00,416.47,416.81,416.38,416.53,113961.0,416.47,416.81,416.38,416.53,113961.0
2019-09-25 15:30:00,416.56,417.34,416.54,416.81,196677.0,416.56,417.34,416.54,416.81,196677.0
2019-09-26 09:30:00,418.45,418.76,413.04,413.54,54759.0,418.45,418.76,413.04,413.54,54759.0
2019-09-26 10:00:00,413.81,413.81,410.6,411.12,53283.0,413.81,413.81,410.6,411.12,53283.0
2019-09-26 10:30:00,411.01,411.27,408.89,409.12,50333.0,411.01,411.27,408.89,409.12,50333.0
2019-09-26 11:00:00,409.0,409.13,406.16,407.17,78177.0,409.0,409.13,406.16,407.17,78177.0
2019-09-26 11:30:00,407.17,407.43,406.22,406.79,98776.0,407.17,407.43,406.22,406.79,98776.0
2019-09-26 12:00:00,406.74,409.67,406.6,408.98,124287.0,406.74,409.67,406.6,408.98,124287.0
2019-09-26 12:30:00,408.99,410.17,408.8,409.13,108441.0,408.99,410.17,408.8,409.13,108441.0
2019-09-26 13:00:00,409.17,409.76,408.6,409.11,53190.0,409.17,409.76,408.6,409.11,53190.0
2019-09-26 13:30:00,409.12,410.46,409.05,409.88,82619.0,409.12,410.46,409.05,409.88,82619.0
2019-09-26 14:00:00,409.9,411.28,409.84,410.19,143702.0,409.9,411.28,409.84,410.19,143702.0
2019-09-26 14:30:00,410.29,410.7,408.97,409.67,138531.0,410.29,410.7,408.97,409.67,138531.0
2019-09-26 15:00:00,409.58,411.43,409.49,411.2,103837.0,409.58,411.43,409.49,411.2,103837.0
2019-09-26 15:30:00,411.22,411.88,410.65,411.04,158518.0,411.22,411.88,410.65,411.04,158518.0
2019-09-27 09:30:00,411.83,411.83,410.01,410.44,51061.0,411.83,411.83,410.01,410.44,51061.0
2019-09-27 10:00:00,410.32,411.05,409.19,409.28,59538.0,410.32,411.05,409.19,409.28,59538.0
2019-09-27 10:30:00,409.37,410.43,409.33,409.72,60662.0,409.37,410.43,409.33,409.72,60662.0
2019-09-27 11:00:00,409.77,410.46,409.07,410.13,38212.0,409.77,410.46,409.07,410.13,38212.0
2019-09-27 11:30:00,410.24,410.31,406.65,407.68,75620.0,410.24,410.31,406.65,407.68,75620.0
2019-09-27 12:00:00,407.67,407.71,405.92,406.02,76310.0,407.67,407.71,405.92,406.02,76310.0
2019-09-27 12:30:00,406.0,406.13,404.05,404.05,55548.0,406.0,406.13,404.05,404.05,55548.0
2019-09-27 13:00:00,404.0,405.38,403.73,405.28,61600.0,404.0,405.38,403.73,405.28,61600.0
2019-09-27 13:30:00,405.27,405.71,404.57,405.34,25545.0,405.27,405.71,404.57,405.34,25545.0
2019-09-27 14:00:00,405.35,405.54,403.35,403.68,55137.0,405.35,405.54,403.35,403.68,55137.0
2019-09-27 14:30:00,403.68,403.92,401.83,403.64,45177.0,403.68,403.92,401.83,403.64,45177.0
2019-09-27 15:00:00,403.89,405.73,403.89,405.17,56260.0,403.89,405.73,403.89,405.17,56260.0
2019-09-27 15:30:00,405.18,406.35,404.92,406.35,100429.0,405.18,406.35,404.92,406.35,100429.0
2019-09-30 09:30:00,408.21,410.29,406.89,409.99,32085.0,408.21,410.29,406.89,409.99,32085.0
2019-09-30 10:00:00,410.06,410.85,409.25,410.25,34330.0,410.06,410.85,409.25,410.25,34330.0
2019-09-30 10:30:00,410.5,411.03,410.01,410.78,26800.0,410.5,411.03,410.01,410.78,26800.0
2019-09-30 11:00:00,410.81,411.03,409.58,410.93,35408.0,410.81,411.03,409.58,410.93,35408.0
2019-09-30 11:30:00,410.77,411.42,410.59,411.04,12850.0,410.77,411.42,410.59,411.04,12850.0
2019-09-30 12:00:00,411.08,411.72,410.75,411.36,17381.0,411.08,411.72,410.75,411.36,17381.0
2019-09-30 12:30:00,411.6,412.42,411.3,411.97,20375.0,411.6,412.42,411.3,411.97,20375.0
2019-09-30 13:00:00,411.97,412.41,411.53,411.81,24076.0,411.97,412.41,411.53,411.81,24076.0
2019-09-30 13:30:00,411.84,412.75,411.82,412.68,20716.0,411.84,412.75,411.82,412.68,20716.0
2019-09-30 14:00:00,412.75,413.47,412.74,412.89,26431.0,412.75,413.47,412.74,412.89,26431.0
2019-09-30 14:30:00,412.93,413.45,412.88,413.38,22946.0,412.93,413.45,412.88,413.38,22946.0
2019-09-30 15:00:00,413.37,413.52,413.01,413.42,26194.0,413.37,413.52,413.01,413.42,26194.0
2019-09-30 15:30:00,413.42,413.77,411.82,412.2,91908.0,413.42,413.77,411.82,412.2,91908.0
2019-10-01 09:30:00,412.53,415.48,412.53,414.9,59033.0,412.53,415.48,412.53,414.9,59033.0
2019-10-01 10:00:00,414.36,414.36,411.63,412.25,40780.0,414.36,414.36,411.63,412.25,40780.0
2019-10-01 10:30:00,412.13,412.28,410.84,410.94,29036.0,412.13,412.28,410.84,410.94,29036.0
2019-10-01 11:00:00,410.84,410.95,409.1,409.67,28366.0,410.84,410.95,409.1,409.67,28366.0
2019-10-01 11:30:00,409.77,409.87,407.75,409.18,40188.0,409.77,409.87,407.75,409.18,40188.0
2019-10-01 12:00:00,408.99,408.99,407.67,407.83,26416.0,408.99,408.99,407.67,407.83,26416.0
2019-10-01 12:30:00,407.96,408.86,407.63,407.63,26801.0,407.96,408.86,407.63,407.63,26801.0
2019-10-01 13:00:00,407.57,407.61,406.79,407.23,40650.0,407.57,407.61,406.79,407.23,40650.0
2019-10-01 13:30:00,407.21,408.14,407.2,408.0,35546.0,407.21,408.14,407.2,408.0,35546.0
2019-10-01 14:00:00,408.01,409.16,407.93,408.83,32939.0,408.01,409.16,407.93,408.83,32939.0
2019-10-01 14:30:00,408.96,409.26,408.47,408.63,28290.0,408.96,409.26,408.47,408.63,28290.0
2019-10-01 15:00:00,408.69,408.84,407.81,408.23,30405.0,408.69,408.84,407.81,408.23,30405.0
2019-10-01 15:30:00,408.23,408.28,405.02,405.75,123562.0,408.23,408.28,405.02,405.75,123562.0
2019-10-02 09:30:00,409.91,409.91,405.8,407.25,78508.0,409.91,409.91,405.8,407.25,78508.0
2019-10-02 10:00:00,407.0,410.42,406.13,410.36,40602.0,407.0,410.42,406.13,410.36,40602.0
2019-10-02 10:30:00,410.2,411.38,408.95,410.47,100917.0,410.2,411.38,408.95,410.47,100917.0
2019-10-02 11:00:00,410.4,411.71,410.18,411.39,52158.0,410.4,411.71,410.18,411.39,52158.0
2019-10-02 11:30:00,411.59,412.52,410.71,412.17,70705.0,411.59,412.52,410.71,412.17,70705.0
2019-10-02 12:00:00,412.17,412.33,411.19,412.25,31626.0,412.17,412.33,411.19,412.25,31626.0
2019-10-02 12:30:00,412.27,412.54,410.78,411.93,25796.0,412.27,412.54,410.78,411.93,25796.0
2019-10-02 13:00:00,412.0,412.92,411.56,412.03,24968.0,412.0,412.92,411.56,412.03,24968.0
2019-10-02 13:30:00,412.25,412.3,410.9,411.36,20078.0,412.25,412.3,410.9,411.36,20078.0
2019-10-02 14:00:00,411.34,412.22,411.26,411.91,45822.0,411.34,412.22,411.26,411.91,45822.0
2019-10-02 14:30:00,412.03,412.29,411.15,411.93,27743.0,412.03,412.29,411.15,411.93,27743.0
2019-10-02 15:00:00,412.01,412.12,410.96,411.36,37676.0,412.01,412.12,410.96,411.36,37676.0
2019-10-02 15:30:00,411.27,411.43,409.98,410.77,118026.0,411.27,411.43,409.98,410.77,118026.0
2019-10-03 09:30:00,409.01,412.07,408.01,411.47,29091.0,409.01,412.07,408.01,411.47,29091.0
2019-10-03 10:00:00,411.23,411.23,406.7,408.22,39189.0,411.23,411.23,406.7,408.22,39189.0
2019-10-03 10:30:00,408.11,410.54,407.93,410.54,17233.0,408.11,410.54,407.93,410.54,17233.0
2019-10-03 11:00:00,410.04,413.24,410.04,412.28,16683.0,410.04,413.24,410.04,412.28,16683.0
2019-10-03 11:30:00,412.34,412.37,411.61,412.12,13330.0,412.34,412.37,411.61,412.12,13330.0
2019-10-03 12:00:00,412.24,413.0,412.24,412.83,10908.0,412.24,413.0,412.24,412.83,10908.0
2019-10-03 12:30:00,412.97,414.09,412.83,414.06,11895.0,412.97,414.09,412.83,414.06,11895.0
2019-10-03 13:00:00,414.02,414.14,413.46,413.75,12712.0,414.02,414.14,413.46,413.75,12712.0
2019-10-03 13:30:00,413.99,415.2,413.75,415.08,11259.0,413.99,415.2,413.75,415.08,11259.0
2019-10-03 14:00:00,415.03,415.41,414.89,415.28,20213.0,415.03,415.41,414.89,415.28,20213.0
2019-10-03 14:30:00,415.13,415.75,415.03,415.7,17356.0,415.13,415.75,415.03,415.7,17356.0
2019-10-03 15:00:00,415.7,415.92,415.16,415.89,27768.0,415.7,415.92,415.16,415.89,27768.0
2019-10-03 15:30:00,415.88,416.96,415.39,416.66,92544.0,415.88,416.96,415.39,416.66,92544.0
2019-10-04 09:30:00,422.17,425.0,420.9,423.85,105660.0,422.17,425.0,420.9,423.85,105660.0
2019-10-04 10:00:00,424.03,424.64,423.35,423.86,69451.0,424.03,424.64,423.35,423.86,69451.0
2019-10-04 10:30:00,424.12,424.22,423.54,423.71,37274.0,424.12,424.22,423.54,423.71,37274.0
2019-10-04 11:00:00,423.68,426.31,423.57,425.81,53613.0,423.68,426.31,423.57,425.81,53613.0
2019-10-04 11:30:00,425.85,429.02,425.85,428.7,71812.0,425.85,429.02,425.85,428.7,71812.0
2019-10-04 12:00:00,428.75,429.35,427.62,428.91,41170.0,428.75,429.35,427.62,428.91,41170.0
2019-10-04 12:30:00,428.95,429.41,428.85,429.19,14299.0,428.95,429.41,428.85,429.19,14299.0
2019-10-04 13:00:00,429.16,429.21,427.63,427.85,27922.0,429.16,429.21,427.63,427.85,27922.0
2019-10-04 13:30:00,427.87,428.6,427.19,427.37,13471.0,427.87,428.6,427.19,427.37,13471.0
2019-10-04 14:00:00,427.37,428.23,427.18,428.23,15937.0,427.37,428.23,427.18,428.23,15937.0
2019-10-04 14:30:00,428.16,429.21,428.08,429.03,29076.0,428.16,429.21,428.08,429.03,29076.0
2019-10-04 15:00:00,428.99,428.99,427.69,428.05,44199.0,428.99,428.99,427.69,428.05,44199.0
2019-10-04 15:30:00,428.1,428.44,427.56,427.72,126852.0,428.1,428.44,427.56,427.72,126852.0
2019-10-07 09:30:00,425.53,428.02,425.29,425.95,34230.0,425.53,428.02,425.29,425.95,34230.0
2019-10-07 10:00:00,425.98,428.4,425.73,427.99,18416.0,425.98,428.4,425.73,427.99,18416.0
2019-10-07 10:30:00,427.92,429.04,427.79,428.3,32635.0,427.92,429.04,427.79,428.3,32635.0
2019-10-07 11:00:00,428.32,429.87,428.05,428.99,44466.0,428.32,429.87,428.05,428.99,44466.0
2019-10-07 11:30:00,428.85,430.29,428.84,430.26,15196.0,428.85,430.29,428.84,430.26,15196.0
2019-10-07 12:00:00,430.16,431.36,429.57,429.69,97695.0,430.16,431.36,429.57,429.69,97695.0
2019-10-07 12:30:00,429.67,430.35,429.67,430.21,22964.0,429.67,430.35,429.67,430.21,22964.0
2019-10-07 13:00:00,430.25,430.72,429.5,430.47,28879.0,430.25,430.72,429.5,430.47,28879.0
2019-10-07 13:30:00,430.5,432.16,430.49,431.85,50776.0,430.5,432.16,430.49,431.85,50776.0
2019-10-07 14:00:00,431.9,431.9,430.94,431.38,25985.0,431.9,431.9,430.94,431.38,25985.0
2019-10-07 14:30:00,431.28,431.47,430.01,430.46,23476.0,431.28,431.47,430.01,430.46,23476.0
2019-10-07 15:00:00,430.38,430.96,429.96,430.94,33977.0,430.38,430.96,429.96,430.94,33977.0
2019-10-07 15:30:00,431.01,431.18,429.72,430.04,116629.0,431.01,431.18,429.72,430.04,116629.0
2019-10-08 09:30:00,426.91,429.22,424.47,424.92,60154.0,426.91,429.22,424.47,424.92,60154.0
2019-10-08 10:00:00,425.03,425.25,423.84,424.26,45305.0,425.03,425.25,423.84,424.26,45305.0
2019-10-08 10:30:00,424.32,425.53,423.12,425.52,63613.0,424.32,425.53,423.12,425.52,63613.0
2019-10-08 11:00:00,425.68,426.0,423.74,423.77,96186.0,425.68,426.0,423.74,423.77,96186.0
2019-10-08 11:30:00,423.89,426.06,423.05,425.79,38039.0,423.89,426.06,423.05,425.79,38039.0
2019-10-08 12:00:00,425.75,427.57,425.4,426.46,48915.0,425.75,427.57,425.4,426.46,48915.0
2019-10-08 12:30:00,426.48,428.21,425.89,427.23,31765.0,426.48,428.21,425.89,427.23,31765.0
2019-10-08 13:00:00,427.1,428.21,426.44,428.05,27749.0,427.1,428.21,426.44,428.05,27749.0
2019-10-08 13:30:00,428.05,429.1,427.58,427.99,45225.0,428.05,429.1,427.58,427.99,45225.0
2019-10-08 14:00:00,428.0,429.69,427.81,429.63,53720.0,428.0,429.69,427.81,429.63,53720.0
2019-10-08 14:30:00,429.87,430.94,428.2,429.38,35731.0,429.87,430.94,428.2,429.38,35731.0
2019-10-08 15:00:00,429.09,430.1,428.49,429.74,84724.0,429.09,430.1,428.49,429.74,84724.0
2019-10-08 15:30:00,429.64,430.05,428.05,428.07,98856.0,429.64,430.05,428.05,428.07,98856.0
2019-10-09 09:30:00,431.22,431.51,428.88,430.27,35828.0,431.22,431.51,428.88,430.27,35828.0
2019-10-09 10:00:00,430.07,430.64,429.26,429.47,34337.0,430.07,430.64,429.26,429.47,34337.0
2019-10-09 10:30:00,429.66,429.72,428.59,428.76,17510.0,429.66,429.72,428.59,428.76,17510.0
2019-10-09 11:00:00,428.81,428.87,427.47,428.24,20434.0,428.81,428.87,427.47,428.24,20434.0
2019-10-09 11:30:00,428.05,429.64,428.04,428.88,35144.0,428.05,429.64,428.04,428.88,35144.0
2019-10-09 12:00:00,428.9,430.25,428.84,429.66,12840.0,428.9,430.25,428.84,429.66,12840.0
2019-10-09 12:30:00,429.75,430.44,429.72,430.44,16040.0,429.75,430.44,429.72,430.44,16040.0
2019-10-09 13:00:00,430.68,431.0,429.87,430.31,9784.0,430.68,431.0,429.87,430.31,9784.0
2019-10-09 13:30:00,430.32,430.36,429.87,429.88,8874.0,430.32,430.36,429.87,429.88,8874.0
2019-10-09 14:00:00,429.87,430.17,429.63,430.08,12534.0,429.87,430.17,429.63,430.08,12534.0
2019-10-09 14:30:00,429.99,430.24,429.6,430.17,32071.0,429.99,430.24,429.6,430.17,32071.0
2019-10-09 15:00:00,430.09,430.38,429.85,430.06,20761.0,430.09,430.38,429.85,430.06,20761.0
2019-10-09 15:30:00,430.09,430.51,428.83,429.27,73167.0,430.09,430.51,428.83,429.27,73167.0
2019-10-10 09:30:00,428.97,428.97,424.88,426.78,22337.0,428.97,428.97,424.88,426.78,22337.0
2019-10-10 10:00:00,426.81,427.65,426.26,426.74,21295.0,426.81,427.65,426.26,426.74,21295.0
2019-10-10 10:30:00,426.97,429.03,426.94,429.03,17715.0,426.97,429.03,426.94,429.03,17715.0
2019-10-10 11:00:00,429.12,429.91,428.9,429.81,20206.0,429.12,429.91,428.9,429.81,20206.0
2019-10-10 11:30:00,429.92,430.3,429.15,429.23,10200.0,429.92,430.3,429.15,429.23,10200.0
2019-10-10 12:00:00,429.22,429.66,428.38,428.38,23201.0,429.22,429.66,428.38,428.38,23201.0
2019-10-10 12:30:00,428.28,428.93,427.87,428.93,9427.0,428.28,428.93,427.87,428.93,9427.0
2019-10-10 13:00:00,428.83,429.21,428.72,429.12,12333.0,428.83,429.21,428.72,429.12,12333.0
2019-10-10 13:30:00,429.07,429.1,428.18,428.21,52113.0,429.07,429.1,428.18,428.21,52113.0
2019-10-10 14:00:00,428.1,428.35,426.32,427.59,24344.0,428.1,428.35,426.32,427.59,24344.0
2019-10-10 14:30:00,427.61,428.01,426.81,426.88,9930.0,427.61,428.01,426.81,426.88,9930.0
2019-10-10 15:00:00,426.89,427.37,426.77,427.17,34795.0,426.89,427.37,426.77,427.17,34795.0
2019-10-10 15:30:00,427.26,427.57,426.53,426.83,78901.0,427.26,427.57,426.53,426.83,78901.0
2019-10-11 09:30:00,430.22,430.72,428.65,429.7,31212.0,430.22,430.72,428.65,429.7,31212.0
2019-10-11 10:00:00,429.56,430.56,429.03,429.74,57462.0,429.56,430.56,429.03,429.74,57462.0
2019-10-11 10:30:00,430.03,430.38,427.78,428.0,115591.0,430.03,430.38,427.78,428.0,115591.0
2019-10-11 11:00:00,428.02,428.49,426.87,428.21,34890.0,428.02,428.49,426.87,428.21,34890.0
2019-10-11 11:30:00,428.31,428.89,427.59,427.97,32665.0,428.31,428.89,427.59,427.97,32665.0
2019-10-11 12:00:00,427.97,428.38,427.17,428.29,20913.0,427.97,428.38,427.17,428.29,20913.0
2019-10-11 12:30:00,428.37,428.37,426.29,428.05,23971.0,428.37,428.37,426.29,428.05,23971.0
2019-10-11 13:00:00,428.12,428.99,427.23,427.55,21354.0,428.12,428.99,427.23,427.55,21354.0
2019-10-11 13:30:00,427.68,428.73,427.48,428.22,13483.0,427.68,428.73,427.48,428.22,13483.0
2019-10-11 14:00:00,428.14,428.2,426.7,426.7,50868.0,428.14,428.2,426.7,426.7,50868.0
2019-10-11 14:30:00,426.68,426.77,424.95,426.77,73648.0,426.68,426.77,424.95,426.77,73648.0
2019-10-11 15:00:00,426.73,426.73,425.0,425.05,56654.0,426.73,426.73,425.0,425.05,56654.0
2019-10-11 15:30:00,425.06,425.44,422.88,422.88,163910.0,425.06,425.44,422.88,422.88,163910.0
2019-10-14 09:30:00,423.89,424.69,421.96,422.64,24251.0,423.89,424.69,421.96,422.64,24251.0
2019-10-14 10:00:00,422.25,423.81,421.92,423.16,57685.0,422.25,423.81,421.92,423.16,57685.0
2019-10-14 10:30:00,423.28,424.21,423.19,423.45,34939.0,423.28,424.21,423.19,423.45,34939.0
2019-10-14 11:00:00,423.46,424.14,423.35,423.46,20455.0,423.46,424.14,423.35,423.46,20455.0
2019-10-14 11:30:00,423.59,424.03,423.2,423.55,50068.0,423.59,424.03,423.2,423.55,50068.0
2019-10-14 12:00:00,423.53,423.75,422.43,422.57,18399.0,423.53,423.75,422.43,422.57,18399.0
2019-10-14 12:30:00,422.5,423.28,422.34,423.09,11943.0,422.5,423.28,422.34,423.09,11943.0
2019-10-14 13:00:00,423.17,423.31,422.61,422.92,10482.0,423.17,423.31,422.61,422.92,10482.0
2019-10-14 13:30:00,422.95,423.37,422.72,422.97,19545.0,422.95,423.37,422.72,422.97,19545.0
2019-10-14 14:00:00,423.03,423.88,422.97,423.29,38066.0,423.03,423.88,422.97,423.29,38066.0
2019-10-14 14:30:00,423.31,424.12,423.3,423.98,21402.0,423.31,424.12,423.3,423.98,21402.0
2019-10-14 15:00:00,424.0,424.04,423.19,423.82,22449.0,424.0,424.04,423.19,423.82,22449.0
2019-10-14 15:30:00,423.79,423.96,422.68,423.16,76939.0,423.79,423.96,422.68,423.16,76939.0
2019-10-15 09:30:00,423.87,429.47,422.79,429.3,45050.0,423.87,429.47,422.79,429.3,45050.0
2019-10-15 10:00:00,429.23,430.91,429.21,429.98,57702.0,429.23,430.91,429.21,429.98,57702.0
2019-10-15 10:30:00,429.97,430.59,429.82,430.17,56252.0,429.97,430.59,429.82,430.17,56252.0
2019-10-15 11:00:00,430.34,431.6,429.89,431.34,150467.0,430.34,431.6,429.89,431.34,150467.0
2019-10-15 11:30:00,431.46,432.21,431.19,431.51,141080.0,431.46,432.21,431.19,431.51,141080.0
2019-10-15 12:00:00,431.57,431.66,430.69,430.75,75648.0,431.57,431.66,430.69,430.75,75648.0
2019-10-15 12:30:00,430.99,433.87,430.97,433.87,17067.0,430.99,433.87,430.97,433.87,17067.0
2019-10-15 13:00:00,433.69,434.67,433.69,434.57,21747.0,433.69,434.67,433.69,434.57,21747.0
2019-10-15 13:30:00,434.56,434.9,434.04,434.36,16153.0,434.56,434.9,434.04,434.36,16153.0
2019-10-15 14:00:00,434.51,435.45,434.08,434.34,39966.0,434.51,435.45,434.08,434.34,39966.0
2019-10-15 14:30:00,434.36,434.67,433.25,433.59,19754.0,434.36,434.67,433.25,433.59,19754.0
2019-10-15 15:00:00,433.59,434.2,433.35,434.15,65529.0,433.59,434.2,433.35,434.15,65529.0
2019-10-15 15:30:00,434.17,434.36,432.69,432.92,66288.0,434.17,434.36,432.69,432.92,66288.0
2019-10-16 09:30:00,432.85,433.93,430.26,432.33,46402.0,432.85,433.93,430.26,432.33,46402.0
2019-10-16 10:00:00,432.19,436.21,432.19,435.51,21385.0,432.19,436.21,432.19,435.51,21385.0
2019-10-16 10:30:00,435.4,435.58,434.52,435.46,29532.0,435.4,435.58,434.52,435.46,29532.0
2019-10-16 11:00:00,435.37,437.16,435.37,437.0,53867.0,435.37,437.16,435.37,437.0,53867.0
2019-10-16 11:30:00,437.09,438.6,436.7,438.45,35652.0,437.09,438.6,436.7,438.45,35652.0
2019-10-16 12:00:00,438.55,440.0,438.19,439.42,58061.0,438.55,440.0,438.19,439.42,58061.0
2019-10-16 12:30:00,439.51,439.82,438.81,438.9,44314.0,439.51,439.82,438.81,438.9,44314.0
2019-10-16 13:00:00,439.03,439.21,438.6,439.1,12193.0,439.03,439.21,438.6,439.1,12193.0
2019-10-16 13:30:00,439.19,439.19,438.12,438.3,15516.0,439.19,439.19,438.12,438.3,15516.0
2019-10-16 14:00:00,438.24,440.09,438.19,439.46,31927.0,438.24,440.09,438.19,439.46,31927.0
2019-10-16 14:30:00,439.46,440.27,439.36,439.66,29547.0,439.46,440.27,439.36,439.66,29547.0
2019-10-16 15:00:00,439.71,439.71,438.41,438.74,29990.0,439.71,439.71,438.41,438.74,29990.0
2019-10-16 15:30:00,438.78,439.29,437.65,438.29,81311.0,438.78,439.29,437.65,438.29,81311.0
2019-10-17 09:30:00,439.55,441.12,437.32,440.75,27812.0,439.55,441.12,437.32,440.75,27812.0
2019-10-17 10:00:00,440.71,441.49,440.58,441.12,19393.0,440.71,441.49,440.58,441.12,19393.0
2019-10-17 10:30:00,441.42,441.42,440.57,440.92,22779.0,441.42,441.42,440.57,440.92,22779.0
2019-10-17 11:00:00,440.85,442.72,440.54,442.6,33057.0,440.85,442.72,440.54,442.6,33057.0
2019-10-17 11:30:00,442.56,442.97,441.89,442.51,6897.0,442.56,442.97,441.89,442.51,6897.0
2019-10-17 12:00:00,442.48,442.48,441.54,441.8,11516.0,442.48,442.48,441.54,441.8,11516.0
2019-10-17 12:30:00,441.79,443.44,441.79,443.24,5500.0,441.79,443.44,441.79,443.24,5500.0
2019-10-17 13:00:00,443.22,445.0,443.0,444.91,60453.0,443.22,445.0,443.0,444.91,60453.0
2019-10-17 13:30:00,444.86,444.95,443.79,444.69,27770.0,444.86,444.95,443.79,444.69,27770.0
2019-10-17 14:00:00,444.57,444.78,443.8,444.23,16122.0,444.57,444.78,443.8,444.23,16122.0
2019-10-17 14:30:00,444.12,444.2,441.72,441.79,28913.0,444.12,444.2,441.72,441.79,28913.0
2019-10-17 15:00:00,441.88,442.12,440.71,441.14,73703.0,441.88,442.12,440.71,441.14,73703.0
2019-10-17 15:30:00,441.24,442.27,441.18,441.99,90192.0,441.24,442.27,441.18,441.99,90192.0
2019-10-18 09:30:00,443.79,444.41,440.02,442.35,80194.0,443.79,444.41,440.02,442.35,80194.0
2019-10-18 10:00:00,442.3,442.31,440.51,441.16,22412.0,442.3,442.31,440.51,441.16,22412.0
2019-10-18 10:30:00,441.36,442.58,441.09,441.71,16911.0,441.36,442.58,441.09,441.71,16911.0
2019-10-18 11:00:00,441.6,442.27,441.09,441.87,12668.0,441.6,442.27,441.09,441.87,12668.0
2019-10-18 11:30:00,441.91,441.91,440.54,440.81,15962.0,441.91,441.91,440.54,440.81,15962.0
2019-10-18 12:00:00,440.67,441.0,439.6,439.71,11801.0,440.67,441.0,439.6,439.71,11801.0
2019-10-18 12:30:00,439.62,440.32,439.62,440.17,11211.0,439.62,440.32,439.62,440.17,11211.0
2019-10-18 13:00:00,440.11,440.81,440.06,440.7,13105.0,440.11,440.81,440.06,440.7,13105.0
2019-10-18 13:30:00,440.74,441.21,440.29,440.4,21500.0,440.74,441.21,440.29,440.4,21500.0
2019-10-18 14:00:00,440.38,441.04,439.99,441.04,5980.0,440.38,441.04,439.99,441.04,5980.0
2019-10-18 14:30:00,441.01,441.04,440.43,440.65,15838.0,441.01,441.04,440.43,440.65,15838.0
2019-10-18 15:00:00,440.62,441.05,440.6,440.74,16241.0,440.62,441.05,440.6,440.74,16241.0
2019-10-18 15:30:00,440.78,441.06,440.05,440.06,49566.0,440.78,441.06,440.05,440.06,49566.0
2019-10-21 09:30:00,442.22,444.99,438.91,438.94,20258.0,442.22,444.99,438.91,438.94,20258.0
2019-10-21 10:00:00,439.0,441.39,439.0,441.34,16576.0,439.0,441.39,439.0,441.34,16576.0
2019-10-21 10:30:00,441.31,442.46,440.73,440.82,14026.0,441.31,442.46,440.73,440.82,14026.0
2019-10-21 11:00:00,440.75,441.26,439.38,440.43,14750.0,440.75,441.26,439.38,440.43,14750.0
2019-10-21 11:30:00,440.43,440.49,438.71,438.71,13006.0,440.43,440.49,438.71,438.71,13006.0
2019-10-21 12:00:00,438.6,438.9,438.05,438.41,8000.0,438.6,438.9,438.05,438.41,8000.0
2019-10-21 12:30:00,438.45,438.65,438.18,438.37,18739.0,438.45,438.65,438.18,438.37,18739.0
2019-10-21 13:00:00,438.3,438.4,437.86,437.95,33639.0,438.3,438.4,437.86,437.95,33639.0
2019-10-21 13:30:00,437.94,438.24,437.8,437.98,32777.0,437.94,438.24,437.8,437.98,32777.0
2019-10-21 14:00:00,437.98,438.38,437.3,437.43,50057.0,437.98,438.38,437.3,437.43,50057.0
2019-10-21 14:30:00,437.42,438.15,437.4,437.59,13716.0,437.42,438.15,437.4,437.59,13716.0
2019-10-21 15:00:00,437.58,437.78,437.26,437.44,20353.0,437.58,437.78,437.26,437.44,20353.0
2019-10-21 15:30:00,437.47,438.49,437.27,437.91,85264.0,437.47,438.49,437.27,437.91,85264.0
2019-10-22 09:30:00,437.04,438.64,435.87,437.84,38219.0,437.04,438.64,435.87,437.84,38219.0
2019-10-22 10:00:00,437.47,438.57,437.28,438.5,13624.0,437.47,438.57,437.28,438.5,13624.0
2019-10-22 10:30:00,438.4,439.01,437.34,438.09,69892.0,438.4,439.01,437.34,438.09,69892.0
2019-10-22 11:00:00,437.85,438.73,437.07,437.31,24457.0,437.85,438.73,437.07,437.31,24457.0
2019-10-22 11:30:00,437.08,437.08,435.96,436.48,25035.0,437.08,437.08,435.96,436.48,25035.0
2019-10-22 12:00:00,436.37,438.81,436.32,438.66,32590.0,436.37,438.81,436.32,438.66,32590.0
2019-10-22 12:30:00,438.5,441.01,438.5,440.52,17134.0,438.5,441.01,438.5,440.52,17134.0
2019-10-22 13:00:00,440.64,440.8,438.21,438.21,24227.0,440.64,440.8,438.21,438.21,24227.0
2019-10-22 13:30:00,438.27,439.99,438.27,438.68,25995.0,438.27,439.99,438.27,438.68,25995.0
2019-10-22 14:00:00,438.87,439.23,438.59,438.95,25421.0,438.87,439.23,438.59,438.95,25421.0
2019-10-22 14:30:00,439.05,439.06,437.84,438.35,28495.0,439.05,439.06,437.84,438.35,28495.0
2019-10-22 15:00:00,438.6,439.07,437.89,438.52,46898.0,438.6,439.07,437.89,438.52,46898.0
2019-10-22 15:30:00,438.56,439.13,437.1,437.24,94579.0,438.56,439.13,437.1,437.24,94579.0
2019-10-23 09:30:00,436.25,439.39,435.05,437.86,50552.0,436.25,439.39,435.05,437.86,50552.0
2019-10-23 10:00:00,437.79,438.37,435.49,436.34,37132.0,437.79,438.37,435.49,436.34,37132.0
2019-10-23 10:30:00,436.5,437.16,435.17,436.63,37647.0,436.5,437.16,435.17,436.63,37647.0
2019-10-23 11:00:00,436.58,436.91,435.44,435.82,53638.0,436.58,436.91,435.44,435.82,53638.0
2019-10-23 11:30:00,435.81,435.88,434.64,434.99,47698.0,435.81,435.88,434.64,434.99,47698.0
2019-10-23 12:00:00,435.06,435.44,434.59,435.03,32233.0,435.06,435.44,434.59,435.03,32233.0
2019-10-23 12:30:00,435.03,435.51,434.94,435.2,29322.0,435.03,435.51,434.94,435.2,29322.0
2019-10-23 13:00:00,435.21,437.32,435.21,437.11,15815.0,435.21,437.32,435.21,437.11,15815.0
2019-10-23 13:30:00,437.13,437.16,436.27,436.64,21930.0,437.13,437.16,436.27,436.64,21930.0
2019-10-23 14:00:00,436.51,436.55,434.27,434.39,37258.0,436.51,436.55,434.27,434.39,37258.0
2019-10-23 14:30:00,434.31,435.3,434.31,434.78,50690.0,434.31,435.3,434.31,434.78,50690.0
2019-10-23 15:00:00,434.65,434.87,434.12,434.5,34948.0,434.65,434.87,434.12,434.5,34948.0
2019-10-23 15:30:00,434.61,435.92,434.6,435.47,111234.0,434.61,435.92,434.6,435.47,111234.0
2019-10-24 09:30:00,435.11,439.05,435.11,435.97,59619.0,435.11,439.05,435.11,435.97,59619.0
2019-10-24 10:00:00,436.02,437.61,434.39,435.11,93475.0,436.02,437.61,434.39,435.11,93475.0
2019-10-24 10:30:00,434.92,435.99,434.63,435.22,33366.0,434.92,435.99,434.63,435.22,33366.0
2019-10-24 11:00:00,435.22,435.93,434.88,435.53,31831.0,435.22,435.93,434.88,435.53,31831.0
2019-10-24 11:30:00,435.79,436.02,434.65,434.68,64420.0,435.79,436.02,434.65,434.68,64420.0
2019-10-24 12:00:00,434.73,434.82,433.58,434.35,35426.0,434.73,434.82,433.58,434.35,35426.0
2019-10-24 12:30:00,434.34,434.47,433.37,433.58,16127.0,434.34,434.47,433.37,433.58,16127.0
2019-10-24 13:00:00,433.55,433.66,432.89,433.48,26313.0,433.55,433.66,432.89,433.48,26313.0
2019-10-24 13:30:00,433.52,433.52,432.64,433.14,19476.0,433.52,433.52,432.64,433.14,19476.0
2019-10-24 14:00:00,433.14,434.35,433.07,434.09,33306.0,433.14,434.35,433.07,434.09,33306.0
2019-10-24 14:30:00,433.93,434.04,432.87,433.21,54615.0,433.93,434.04,432.87,433.21,54615.0
2019-10-24 15:00:00,433.18,434.27,433.1,434.14,45138.0,433.18,434.27,433.1,434.14,45138.0
2019-10-24 15:30:00,434.27,435.75,433.89,434.48,102387.0,434.27,435.75,433.89,434.48,102387.0
2019-10-25 09:30:00,460.87,468.2,442.25,464.16,359668.0,460.87,468.2,442.25,464.16,359668.0
2019-10-25 10:00:00,464.01,467.45,458.09,466.03,163414.0,464.01,467.45,458.09,466.03,163414.0
2019-10-25 10:30:00,465.77,467.1,463.3,467.1,93431.0,465.77,467.1,463.3,467.1,93431.0
2019-10-25 11:00:00,467.1,469.22,466.75,468.05,87381.0,467.1,469.22,466.75,468.05,87381.0
2019-10-25 11:30:00,468.1,469.4,467.09,467.59,78418.0,468.1,469.4,467.09,467.59,78418.0
2019-10-25 12:00:00,467.74,469.57,465.78,467.08,76516.0,467.74,469.57,465.78,467.08,76516.0
2019-10-25 12:30:00,466.82,467.82,466.27,466.5,51588.0,466.82,467.82,466.27,466.5,51588.0
2019-10-25 13:00:00,466.6,467.56,463.75,463.75,65060.0,466.6,467.56,463.75,463.75,65060.0
2019-10-25 13:30:00,463.7,465.23,463.32,464.99,53735.0,463.7,465.23,463.32,464.99,53735.0
2019-10-25 14:00:00,464.93,466.56,464.56,465.4,57723.0,464.93,466.56,464.56,465.4,57723.0
2019-10-25 14:30:00,465.38,465.99,464.63,465.44,47076.0,465.38,465.99,464.63,465.44,47076.0
2019-10-25 15:00:00,465.31,465.74,464.42,464.68,55490.0,465.31,465.74,464.42,464.68,55490.0
2019-10-25 15:30:00,464.58,465.13,461.3,462.21,156547.0,464.58,465.13,461.3,462.21,156547.0
2019-10-28 09:30:00,465.83,470.31,465.83,467.29,93493.0,465.83,470.31,465.83,467.29,93493.0
2019-10-28 10:00:00,467.34,468.85,465.58,468.12,84102.0,467.34,468.85,465.58,468.12,84102.0
2019-10-28 10:30:00,468.03,468.97,466.72,468.16,87497.0,468.03,468.97,466.72,468.16,87497.0
2019-10-28 11:00:00,468.06,469.0,467.77,469.0,21895.0,468.06,469.0,467.77,469.0,21895.0
2019-10-28 11:30:00,469.18,469.72,467.83,467.84,85163.0,469.18,469.72,467.83,467.84,85163.0
2019-10-28 12:00:00,467.62,469.27,467.35,468.46,56442.0,467.62,469.27,467.35,468.46,56442.0
2019-10-28 12:30:00,468.45,469.61,467.43,469.5,32414.0,468.45,469.61,467.43,469.5,32414.0
2019-10-28 13:00:00,469.49,469.73,468.18,469.24,24698.0,469.49,469.73,468.18,469.24,24698.0
2019-10-28 13:30:00,469.35,469.49,465.97,466.08,24772.0,469.35,469.49,465.97,466.08,24772.0
2019-10-28 14:00:00,466.14,466.82,465.44,465.57,23441.0,466.14,466.82,465.44,465.57,23441.0
2019-10-28 14:30:00,465.88,467.0,465.23,466.74,33004.0,465.88,467.0,465.23,466.74,33004.0
2019-10-28 15:00:00,466.85,467.19,466.35,467.07,21785.0,466.85,467.19,466.35,467.07,21785.0
2019-10-28 15:30:00,467.08,467.41,465.98,467.01,82949.0,467.08,467.41,465.98,467.01,82949.0
2019-10-29 09:30:00,464.01,468.99,463.19,468.12,65101.0,464.01,468.99,463.19,468.12,65101.0
2019-10-29 10:00:00,467.77,467.84,465.84,466.5,36810.0,467.77,467.84,465.84,466.5,36810.0
2019-10-29 10:30:00,466.34,468.01,466.23,467.69,73080.0,466.34,468.01,466.23,467.69,73080.0
2019-10-29 11:00:00,467.56,468.05,466.52,468.05,37849.0,467.56,468.05,466.52,468.05,37849.0
2019-10-29 11:30:00,467.97,468.92,466.14,466.37,36351.0,467.97,468.92,466.14,466.37,36351.0
2019-10-29 12:00:00,466.24,467.39,466.1,467.18,28734.0,466.24,467.39,466.1,467.18,28734.0
2019-10-29 12:30:00,467.27,467.48,466.75,466.83,20116.0,467.27,467.48,466.75,466.83,20116.0
2019-10-29 13:00:00,466.81,466.99,465.67,465.91,46026.0,466.81,466.99,465.67,465.91,46026.0
2019-10-29 13:30:00,465.84,466.65,465.4,466.42,49245.0,465.84,466.65,465.4,466.42,49245.0
2019-10-29 14:00:00,466.42,466.69,465.1,465.36,51712.0,466.42,466.69,465.1,465.36,51712.0
2019-10-29 14:30:00,465.4,465.53,464.57,464.85,38706.0,465.4,465.53,464.57,464.85,38706.0
2019-10-29 15:00:00,464.86,465.28,464.55,464.76,43727.0,464.86,465.28,464.55,464.76,43727.0
2019-10-29 15:30:00,464.8,465.13,463.81,464.07,87774.0,464.8,465.13,463.81,464.07,87774.0
2019-10-30 09:30:00,464.24,466.15,462.31,464.54,26047.0,464.24,466.15,462.31,464.54,26047.0
2019-10-30 10:00:00,465.0,466.07,463.55,465.62,33868.0,465.0,466.07,463.55,465.62,33868.0
2019-10-30 10:30:00,465.49,466.06,465.24,465.59,31330.0,465.49,466.06,465.24,465.59,31330.0
2019-10-30 11:00:00,465.68,465.86,465.0,465.75,90787.0,465.68,465.86,465.0,465.75,90787.0
2019-10-30 11:30:00,465.81,466.35,465.53,465.99,42159.0,465.81,466.35,465.53,465.99,42159.0
2019-10-30 12:00:00,466.0,467.06,465.64,466.91,51544.0,466.0,467.06,465.64,466.91,51544.0
2019-10-30 12:30:00,466.98,468.66,466.81,468.42,66352.0,466.98,468.66,466.81,468.42,66352.0
2019-10-30 13:00:00,468.4,468.54,467.43,468.28,48089.0,468.4,468.54,467.43,468.28,48089.0
2019-10-30 13:30:00,468.35,468.35,467.31,467.31,38194.0,468.35,468.35,467.31,467.31,38194.0
2019-10-30 14:00:00,467.22,468.09,465.75,467.56,39060.0,467.22,468.09,465.75,467.56,39060.0
2019-10-30 14:30:00,467.62,468.63,466.81,468.24,45688.0,467.62,468.63,466.81,468.24,45688.0
2019-10-30 15:00:00,468.21,468.62,467.63,468.16,113972.0,468.21,468.62,467.63,468.16,113972.0
2019-10-30 15:30:00,468.14,469.31,468.05,468.81,113363.0,468.14,469.31,468.05,468.81,113363.0
2019-10-31 09:30:00,468.26,469.45,463.41,463.41,46327.0,468.26,469.45,463.41,463.41,46327.0
2019-10-31 10:00:00,463.47,464.61,462.35,463.61,74764.0,463.47,464.61,462.35,463.61,74764.0
2019-10-31 10:30:00,463.62,466.0,463.56,465.7,60064.0,463.62,466.0,463.56,465.7,60064.0
2019-10-31 11:00:00,465.6,466.07,465.13,465.38,27707.0,465.6,466.07,465.13,465.38,27707.0
2019-10-31 11:30:00,465.38,467.1,464.69,466.79,33310.0,465.38,467.1,464.69,466.79,33310.0
2019-10-31 12:00:00,466.76,467.06,465.91,466.95,43073.0,466.76,467.06,465.91,466.95,43073.0
2019-10-31 12:30:00,466.84,467.0,465.69,466.7,44061.0,466.84,467.0,465.69,466.7,44061.0
2019-10-31 13:00:00,466.63,467.61,466.62,467.02,35260.0,466.63,467.61,466.62,467.02,35260.0
2019-10-31 13:30:00,467.0,468.56,466.95,467.6,34622.0,467.0,468.56,466.95,467.6,34622.0
2019-10-31 14:00:00,467.55,467.9,465.74,467.2,80272.0,467.55,467.9,465.74,467.2,80272.0
2019-10-31 14:30:00,467.35,467.86,465.99,467.41,72781.0,467.35,467.86,465.99,467.41,72781.0
2019-10-31 15:00:00,467.5,467.66,466.94,467.25,107630.0,467.5,467.66,466.94,467.25,107630.0
2019-10-31 15:30:00,467.31,467.86,466.53,467.74,140104.0,467.31,467.86,466.53,467.74,140104.0
2019-11-01 09:30:00,470.29,473.04,469.04,472.99,105020.0,470.29,473.04,469.04,472.99,105020.0
2019-11-01 10:00:00,473.03,475.49,472.51,473.76,43243.0,473.03,475.49,472.51,473.76,43243.0
2019-11-01 10:30:00,473.66,475.16,473.24,474.5,36282.0,473.66,475.16,473.24,474.5,36282.0
2019-11-01 11:00:00,474.65,475.71,474.54,474.98,32703.0,474.65,475.71,474.54,474.98,32703.0
2019-11-01 11:30:00,474.97,475.94,474.77,475.94,23422.0,474.97,475.94,474.77,475.94,23422.0
2019-11-01 12:00:00,475.92,476.89,475.28,476.89,37693.0,475.92,476.89,475.28,476.89,37693.0
2019-11-01 12:30:00,476.89,478.07,474.86,474.86,58808.0,476.89,478.07,474.86,474.86,58808.0
2019-11-01 13:00:00,475.01,476.32,474.01,476.3,50416.0,475.01,476.32,474.01,476.3,50416.0
2019-11-01 13:30:00,476.23,476.77,475.7,476.55,19947.0,476.23,476.77,475.7,476.55,19947.0
2019-11-01 14:00:00,476.62,477.82,476.05,477.11,21204.0,476.62,477.82,476.05,477.11,21204.0
2019-11-01 14:30:00,477.06,477.39,476.29,476.38,30307.0,477.06,477.39,476.29,476.38,30307.0
2019-11-01 15:00:00,476.45,476.81,475.33,475.97,30341.0,476.45,476.81,475.33,475.97,30341.0
2019-11-01 15:30:00,475.93,476.49,475.02,476.37,97061.0,475.93,476.49,475.02,476.37,97061.0
2019-11-04 09:30:00,478.01,479.18,474.22,474.89,51319.0,478.01,479.18,474.22,474.89,51319.0
2019-11-04 10:00:00,475.12,475.95,473.53,475.17,46829.0,475.12,475.95,473.53,475.17,46829.0
2019-11-04 10:30:00,475.13,475.43,474.27,474.69,23747.0,475.13,475.43,474.27,474.69,23747.0
2019-11-04 11:00:00,474.71,475.7,474.04,475.19,24531.0,474.71,475.7,474.04,475.19,24531.0
2019-11-04 11:30:00,475.15,475.15,474.22,474.48,35092.0,475.15,475.15,474.22,474.48,35092.0
2019-11-04 12:00:00,474.58,475.53,474.22,474.57,30322.0,474.58,475.53,474.22,474.57,30322.0
2019-11-04 12:30:00,474.5,474.7,473.32,473.67,18059.0,474.5,474.7,473.32,473.67,18059.0
2019-11-04 13:00:00,473.74,474.29,473.26,474.23,19586.0,473.74,474.29,473.26,474.23,19586.0
2019-11-04 13:30:00,474.24,474.87,473.91,474.57,29813.0,474.24,474.87,473.91,474.57,29813.0
2019-11-04 14:00:00,474.61,474.72,473.87,474.15,29021.0,474.61,474.72,473.87,474.15,29021.0
2019-11-04 14:30:00,474.23,474.63,473.31,473.33,36181.0,474.23,474.63,473.31,473.33,36181.0
2019-11-04 15:00:00,473.33,473.81,472.38,472.47,66865.0,473.33,473.81,472.38,472.47,66865.0
2019-11-04 15:30:00,472.54,473.65,471.37,473.5,177479.0,472.54,473.65,471.37,473.5,177479.0
2019-11-05 09:30:00,474.43,474.43,468.92,469.28,82808.0,474.43,474.43,468.92,469.28,82808.0
2019-11-05 10:00:00,469.29,470.48,467.51,468.6,66970.0,469.29,470.48,467.51,468.6,66970.0
2019-11-05 10:30:00,468.56,469.4,467.59,468.39,50847.0,468.56,469.4,467.59,468.39,50847.0
2019-11-05 11:00:00,468.44,470.81,468.31,470.73,31864.0,468.44,470.81,468.31,470.73,31864.0
2019-11-05 11:30:00,470.8,470.94,469.66,470.02,33216.0,470.8,470.94,469.66,470.02,33216.0
2019-11-05 12:00:00,470.03,470.41,469.57,470.2,45113.0,470.03,470.41,469.57,470.2,45113.0
2019-11-05 12:30:00,470.19,471.4,470.19,471.23,32990.0,470.19,471.4,470.19,471.23,32990.0
2019-11-05 13:00:00,471.28,471.78,471.14,471.36,23824.0,471.28,471.78,471.14,471.36,23824.0
2019-11-05 13:30:00,471.25,471.28,469.56,470.55,27590.0,471.25,471.28,469.56,470.55,27590.0
2019-11-05 14:00:00,470.63,471.45,469.75,470.03,32378.0,470.63,471.45,469.75,470.03,32378.0
2019-11-05 14:30:00,470.06,471.36,470.06,471.19,21817.0,470.06,471.36,470.06,471.19,21817.0
2019-11-05 15:00:00,471.19,472.52,470.57,472.5,43609.0,471.19,472.52,470.57,472.5,43609.0
2019-11-05 15:30:00,472.53,473.27,471.71,473.25,136844.0,472.53,473.27,471.71,473.25,136844.0
2019-11-06 09:30:00,472.72,472.72,462.99,469.38,172103.0,472.72,472.72,462.99,469.38,172103.0
2019-11-06 10:00:00,469.38,469.65,464.55,465.19,149645.0,469.38,469.65,464.55,465.19,149645.0
2019-11-06 10:30:00,465.31,467.03,464.29,464.42,85921.0,465.31,467.03,464.29,464.42,85921.0
2019-11-06 11:00:00,464.57,464.92,463.91,464.23,39145.0,464.57,464.92,463.91,464.23,39145.0
2019-11-06 11:30:00,464.27,465.0,463.52,464.16,24483.0,464.27,465.0,463.52,464.16,24483.0
2019-11-06 12:00:00,464.21,464.6,464.03,464.45,29226.0,464.21,464.6,464.03,464.45,29226.0
2019-11-06 12:30:00,464.36,464.36,463.0,463.71,19308.0,464.36,464.36,463.0,463.71,19308.0
2019-11-06 13:00:00,463.85,464.58,463.75,464.41,15082.0,463.85,464.58,463.75,464.41,15082.0
2019-11-06 13:30:00,464.36,466.03,464.33,466.03,23912.0,464.36,466.03,464.33,466.03,23912.0
2019-11-06 14:00:00,466.13,467.6,465.97,467.6,26052.0,466.13,467.6,465.97,467.6,26052.0
2019-11-06 14:30:00,467.66,468.74,467.56,468.29,33480.0,467.66,468.74,467.56,468.29,33480.0
2019-11-06 15:00:00,468.29,468.29,466.97,467.97,34188.0,468.29,468.29,466.97,467.97,34188.0
2019-11-06 15:30:00,468.0,469.29,467.9,468.99,123799.0,468.0,469.29,467.9,468.99,123799.0
2019-11-07 09:30:00,469.42,471.07,465.83,467.03,44961.0,469.42,471.07,465.83,467.03,44961.0
2019-11-07 10:00:00,467.06,468.18,466.68,467.84,49610.0,467.06,468.18,466.68,467.84,49610.0
2019-11-07 10:30:00,467.94,468.41,467.62,468.1,17517.0,467.94,468.41,467.62,468.1,17517.0
2019-11-07 11:00:00,468.1,470.27,468.07,469.61,21261.0,468.1,470.27,468.07,469.61,21261.0
2019-11-07 11:30:00,469.65,470.26,468.64,469.94,22768.0,469.65,470.26,468.64,469.94,22768.0
2019-11-07 12:00:00,469.89,470.46,468.72,468.78,22856.0,469.89,470.46,468.72,468.78,22856.0
2019-11-07 12:30:00,468.82,468.82,465.92,465.93,104998.0,468.82,468.82,465.92,465.93,104998.0
2019-11-07 13:00:00,466.07,466.84,464.69,465.54,54267.0,466.07,466.84,464.69,465.54,54267.0
2019-11-07 13:30:00,465.61,465.71,463.95,464.99,57141.0,465.61,465.71,463.95,464.99,57141.0
2019-11-07 14:00:00,465.0,466.65,464.73,466.16,60087.0,465.0,466.65,464.73,466.16,60087.0
2019-11-07 14:30:00,466.12,467.17,465.42,467.1,39042.0,466.12,467.17,465.42,467.1,39042.0
2019-11-07 15:00:00,467.11,467.74,466.79,467.24,37036.0,467.11,467.74,466.79,467.24,37036.0
2019-11-07 15:30:00,467.18,468.55,466.32,468.44,69285.0,467.18,468.55,466.32,468.44,69285.0
2019-11-08 09:30:00,467.26,472.27,465.41,469.16,36464.0,467.26,472.27,465.41,469.16,36464.0
2019-11-08 10:00:00,469.49,471.78,468.73,471.74,31030.0,469.49,471.78,468.73,471.74,31030.0
2019-11-08 10:30:00,471.77,474.28,471.71,473.58,25361.0,471.77,474.28,471.71,473.58,25361.0
2019-11-08 11:00:00,473.73,474.3,471.69,472.28,30958.0,473.73,474.3,471.69,472.28,30958.0
2019-11-08 11:30:00,472.33,472.33,471.03,471.21,29479.0,472.33,472.33,471.03,471.21,29479.0
2019-11-08 12:00:00,471.2,471.8,469.86,470.0,26763.0,471.2,471.8,469.86,470.0,26763.0
2019-11-08 12:30:00,470.4,471.08,469.57,470.7,18735.0,470.4,471.08,469.57,470.7,18735.0
2019-11-08 13:00:00,470.66,470.66,469.37,469.95,26718.0,470.66,470.66,469.37,469.95,26718.0
2019-11-08 13:30:00,469.89,470.65,469.67,470.12,23220.0,469.89,470.65,469.67,470.12,23220.0
2019-11-08 14:00:00,470.06,471.96,470.03,471.74,28256.0,470.06,471.96,470.03,471.74,28256.0
2019-11-08 14:30:00,471.63,471.85,470.2,470.5,26046.0,471.63,471.85,470.2,470.5,26046.0
2019-11-08 15:00:00,470.52,471.27,470.14,471.16,29120.0,470.52,471.27,470.14,471.16,29120.0
2019-11-08 15:30:00,471.17,471.56,468.97,469.76,127374.0,471.17,471.56,468.97,469.76,127374.0
2019-11-11 09:30:00,468.4,473.35,467.02,473.35,48341.0,468.4,473.35,467.02,473.35,48341.0
2019-11-11 10:00:00,473.41,474.56,473.12,473.58,33574.0,473.41,474.56,473.12,473.58,33574.0
2019-11-11 10:30:00,473.76,474.6,473.27,473.27,22748.0,473.76,474.6,473.27,473.27,22748.0
2019-11-11 11:00:00,473.19,474.51,473.07,474.04,40689.0,473.19,474.51,473.07,474.04,40689.0
2019-11-11 11:30:00,473.91,473.96,471.22,472.64,57997.0,473.91,473.96,471.22,472.64,57997.0
2019-11-11 12:00:00,472.78,474.18,472.72,473.03,32909.0,472.78,474.18,472.72,473.03,32909.0
2019-11-11 12:30:00,473.0,473.1,472.41,472.92,23505.0,473.0,473.1,472.41,472.92,23505.0
2019-11-11 13:00:00,473.03,474.46,472.9,473.5,23149.0,473.03,474.46,472.9,473.5,23149.0
2019-11-11 13:30:00,473.5,474.23,473.49,473.74,18717.0,473.5,474.23,473.49,473.74,18717.0
2019-11-11 14:00:00,473.74,473.84,473.21,473.76,18399.0,473.74,473.84,473.21,473.76,18399.0
2019-11-11 14:30:00,473.87,474.12,473.08,473.42,37134.0,473.87,474.12,473.08,473.42,37134.0
2019-11-11 15:00:00,473.5,473.51,472.11,472.11,37872.0,473.5,473.51,472.11,472.11,37872.0
2019-11-11 15:30:00,472.1,473.74,471.92,473.46,98267.0,472.1,473.74,471.92,473.46,98267.0
2019-11-12 09:30:00,473.41,474.54,472.21,473.4,86301.0,473.41,474.54,472.21,473.4,86301.0
2019-11-12 10:00:00,473.35,473.45,472.63,473.24,34477.0,473.35,473.45,472.63,473.24,34477.0
2019-11-12 10:30:00,473.2,474.15,472.98,473.9,39966.0,473.2,474.15,472.98,473.9,39966.0
2019-11-12 11:00:00,473.83,474.35,473.29,473.29,32142.0,473.83,474.35,473.29,473.29,32142.0
2019-11-12 11:30:00,473.25,475.64,473.25,474.2,38955.0,473.25,475.64,473.25,474.2,38955.0
2019-11-12 12:00:00,474.03,474.59,473.59,473.94,25300.0,474.03,474.59,473.59,473.94,25300.0
2019-11-12 12:30:00,473.93,474.52,472.93,473.16,24092.0,473.93,474.52,472.93,473.16,24092.0
2019-11-12 13:00:00,473.39,473.39,472.53,473.0,22359.0,473.39,473.39,472.53,473.0,22359.0
2019-11-12 13:30:00,473.16,473.81,472.55,473.6,31546.0,473.16,473.81,472.55,473.6,31546.0
2019-11-12 14:00:00,473.37,473.37,472.66,472.73,11441.0,473.37,473.37,472.66,472.73,11441.0
2019-11-12 14:30:00,472.67,473.66,472.41,472.44,17809.0,472.67,473.66,472.41,472.44,17809.0
2019-11-12 15:00:00,472.49,473.54,472.48,473.54,23633.0,472.49,473.54,472.48,473.54,23633.0
2019-11-12 15:30:00,473.67,474.38,473.55,474.07,40263.0,473.67,474.38,473.55,474.07,40263.0
2019-11-13 09:30:00,474.33,475.37,472.44,474.62,44333.0,474.33,475.37,472.44,474.62,44333.0
2019-11-13 10:00:00,474.57,478.15,474.57,477.19,55951.0,474.57,478.15,474.57,477.19,55951.0
2019-11-13 10:30:00,477.31,478.68,477.0,477.82,23631.0,477.31,478.68,477.0,477.82,23631.0
2019-11-13 11:00:00,477.94,480.45,477.94,480.36,36987.0,477.94,480.45,477.94,480.36,36987.0
2019-11-13 11:30:00,480.21,481.4,479.9,481.09,73263.0,480.21,481.4,479.9,481.09,73263.0
2019-11-13 12:00:00,481.02,482.62,480.52,482.12,51717.0,481.02,482.62,480.52,482.12,51717.0
2019-11-13 12:30:00,482.01,482.29,479.96,480.58,33710.0,482.01,482.29,479.96,480.58,33710.0
2019-11-13 13:00:00,480.57,481.63,480.47,481.59,30568.0,480.57,481.63,480.47,481.59,30568.0
2019-11-13 13:30:00,481.55,481.59,479.79,480.43,33577.0,481.55,481.59,479.79,480.43,33577.0
2019-11-13 14:00:00,480.31,480.41,478.7,480.0,57923.0,480.31,480.41,478.7,480.0,57923.0
2019-11-13 14:30:00,480.33,480.5,479.06,479.63,38880.0,480.33,480.5,479.06,479.63,38880.0
2019-11-13 15:00:00,479.62,480.33,478.94,480.0,76080.0,479.62,480.33,478.94,480.0,76080.0
2019-11-13 15:30:00,480.05,480.4,479.65,480.3,150764.0,480.05,480.4,479.65,480.3,150764.0
2019-11-14 09:30:00,479.27,479.27,476.5,476.73,33081.0,479.27,479.27,476.5,476.73,33081.0
2019-11-14 10:00:00,476.89,478.55,476.72,477.6,39596.0,476.89,478.55,476.72,477.6,39596.0
2019-11-14 10:30:00,477.46,479.12,477.42,478.44,27133.0,477.46,479.12,477.42,478.44,27133.0
2019-11-14 11:00:00,478.44,479.27,478.19,478.68,30785.0,478.44,479.27,478.19,478.68,30785.0
2019-11-14 11:30:00,478.55,479.46,477.93,479.11,35779.0,478.55,479.46,477.93,479.11,35779.0
2019-11-14 12:00:00,479.0,479.71,478.74,479.07,22198.0,479.0,479.71,478.74,479.07,22198.0
2019-11-14 12:30:00,479.12,479.46,477.58,477.81,19101.0,479.12,479.46,477.58,477.81,19101.0
2019-11-14 13:00:00,477.8,479.19,477.8,479.0,20971.0,477.8,479.19,477.8,479.0,20971.0
2019-11-14 13:30:00,478.92,478.99,477.75,478.29,50847.0,478.92,478.99,477.75,478.29,50847.0
2019-11-14 14:00:00,477.95,479.27,477.95,479.21,21941.0,477.95,479.27,477.95,479.21,21941.0
2019-11-14 14:30:00,479.2,479.4,478.8,479.4,27335.0,479.2,479.4,478.8,479.4,27335.0
2019-11-14 15:00:00,479.4,480.01,479.34,479.93,23753.0,479.4,480.01,479.34,479.93,23753.0
2019-11-14 15:30:00,479.93,480.29,479.76,480.09,74936.0,479.93,480.29,479.76,480.09,74936.0
2019-11-15 09:30:00,482.44,485.99,474.48,474.57,113124.0,482.44,485.99,474.48,474.57,113124.0
2019-11-15 10:00:00,474.55,478.1,474.55,477.6,32301.0,474.55,478.1,474.55,477.6,32301.0
2019-11-15 10:30:00,477.5,478.03,477.02,477.86,60147.0,477.5,478.03,477.02,477.86,60147.0
2019-11-15 11:00:00,477.78,477.78,475.98,476.6,33222.0,477.78,477.78,475.98,476.6,33222.0
2019-11-15 11:30:00,476.67,476.84,474.46,474.75,33834.0,476.67,476.84,474.46,474.75,33834.0
2019-11-15 12:00:00,474.73,474.73,473.21,473.68,22874.0,474.73,474.73,473.21,473.68,22874.0
2019-11-15 12:30:00,473.61,475.29,473.45,475.17,26453.0,473.61,475.29,473.45,475.17,26453.0
2019-11-15 13:00:00,475.12,475.91,475.1,475.1,19010.0,475.12,475.91,475.1,475.1,19010.0
2019-11-15 13:30:00,475.13,475.7,475.06,475.58,15457.0,475.13,475.7,475.06,475.58,15457.0
2019-11-15 14:00:00,475.52,476.16,474.94,475.74,20372.0,475.52,476.16,474.94,475.74,20372.0
2019-11-15 14:30:00,475.72,476.51,475.47,476.46,15945.0,475.72,476.51,475.47,476.46,15945.0
2019-11-15 15:00:00,476.55,476.73,475.48,475.72,20241.0,476.55,476.73,475.48,475.72,20241.0
2019-11-15 15:30:00,475.76,476.13,475.2,475.61,70358.0,475.76,476.13,475.2,475.61,70358.0
2019-11-18 09:30:00,475.17,477.45,473.2,473.58,79638.0,475.17,477.45,473.2,473.58,79638.0
2019-11-18 10:00:00,473.44,475.35,471.44,472.18,47622.0,473.44,475.35,471.44,472.18,47622.0
2019-11-18 10:30:00,472.01,474.81,472.01,473.45,57789.0,472.01,474.81,472.01,473.45,57789.0
2019-11-18 11:00:00,473.42,474.56,472.62,473.77,33619.0,473.42,474.56,472.62,473.77,33619.0
2019-11-18 11:30:00,473.84,474.12,472.99,473.4,35138.0,473.84,474.12,472.99,473.4,35138.0
2019-11-18 12:00:00,473.29,476.38,473.09,473.91,60652.0,473.29,476.38,473.09,473.91,60652.0
2019-11-18 12:30:00,473.88,475.08,473.75,474.4,29056.0,473.88,475.08,473.75,474.4,29056.0
2019-11-18 13:00:00,474.43,475.0,473.86,474.28,23869.0,474.43,475.0,473.86,474.28,23869.0
2019-11-18 13:30:00,474.37,475.05,474.16,474.81,34096.0,474.37,475.05,474.16,474.81,34096.0
2019-11-18 14:00:00,474.74,474.74,473.05,473.9,26108.0,474.74,474.74,473.05,473.9,26108.0
2019-11-18 14:30:00,473.85,474.35,473.36,473.71,30221.0,473.85,474.35,473.36,473.71,30221.0
2019-11-18 15:00:00,473.79,474.18,473.26,474.13,43017.0,473.79,474.18,473.26,474.13,43017.0
2019-11-18 15:30:00,474.16,475.04,473.5,474.3,109384.0,474.16,475.04,473.5,474.3,109384.0
2019-11-19 09:30:00,475.91,475.91,471.27,474.98,72872.0,475.91,475.91,471.27,474.98,72872.0
2019-11-19 10:00:00,474.86,477.31,474.33,477.28,26207.0,474.86,477.31,474.33,477.28,26207.0
2019-11-19 10:30:00,477.38,477.95,476.12,476.74,20279.0,477.38,477.95,476.12,476.74,20279.0
2019-11-19 11:00:00,476.82,478.76,476.82,477.61,28602.0,476.82,478.76,476.82,477.61,28602.0
2019-11-19 11:30:00,477.7,479.05,477.46,478.56,17018.0,477.7,479.05,477.46,478.56,17018.0
2019-11-19 12:00:00,478.55,478.63,476.5,478.62,45830.0,478.55,478.63,476.5,478.62,45830.0
2019-11-19 12:30:00,478.52,479.07,477.95,478.24,18357.0,478.52,479.07,477.95,478.24,18357.0
2019-11-19 13:00:00,478.2,478.31,477.76,478.24,10015.0,478.2,478.31,477.76,478.24,10015.0
2019-11-19 13:30:00,478.28,479.16,477.91,479.0,16559.0,478.28,479.16,477.91,479.0,16559.0
2019-11-19 14:00:00,479.11,480.52,479.01,480.16,11723.0,479.11,480.52,479.01,480.16,11723.0
2019-11-19 14:30:00,480.13,480.13,479.52,479.9,10447.0,480.13,480.13,479.52,479.9,10447.0
2019-11-19 15:00:00,479.9,479.9,478.35,478.49,15976.0,479.9,479.9,478.35,478.49,15976.0
2019-11-19 15:30:00,478.39,479.21,478.21,479.01,48898.0,478.39,479.21,478.21,479.01,48898.0
2019-11-20 09:30:00,475.88,482.16,474.85,482.16,35960.0,475.88,482.16,474.85,482.16,35960.0
2019-11-20 10:00:00,482.06,482.57,480.72,482.12,28220.0,482.06,482.57,480.72,482.12,28220.0
2019-11-20 10:30:00,482.1,483.55,480.5,483.36,34649.0,482.1,483.55,480.5,483.36,34649.0
2019-11-20 11:00:00,483.36,483.36,481.73,482.29,24756.0,483.36,483.36,481.73,482.29,24756.0
2019-11-20 11:30:00,482.3,482.47,480.39,480.58,31237.0,482.3,482.47,480.39,480.58,31237.0
2019-11-20 12:00:00,480.51,480.51,478.96,479.59,13990.0,480.51,480.51,478.96,479.59,13990.0
2019-11-20 12:30:00,479.59,480.85,477.99,478.64,30987.0,479.59,480.85,477.99,478.64,30987.0
2019-11-20 13:00:00,478.61,479.12,477.14,477.41,15701.0,478.61,479.12,477.14,477.41,15701.0
2019-11-20 13:30:00,477.21,478.75,477.05,478.46,17149.0,477.21,478.75,477.05,478.46,17149.0
2019-11-20 14:00:00,478.23,478.83,477.85,478.75,22940.0,478.23,478.83,477.85,478.75,22940.0
2019-11-20 14:30:00,479.02,479.68,478.9,479.38,15577.0,479.02,479.68,478.9,479.38,15577.0
2019-11-20 15:00:00,479.45,479.91,478.99,479.4,22865.0,479.45,479.91,478.99,479.4,22865.0
2019-11-20 15:30:00,479.4,479.87,477.7,479.07,74619.0,479.4,479.87,477.7,479.07,74619.0
2019-11-21 09:30:00,479.95,479.95,474.87,475.77,35384.0,479.95,479.95,474.87,475.77,35384.0
2019-11-21 10:00:00,475.75,477.13,475.3,475.89,28527.0,475.75,477.13,475.3,475.89,28527.0
2019-11-21 10:30:00,475.89,478.41,475.78,478.24,17223.0,475.89,478.41,475.78,478.24,17223.0
2019-11-21 11:00:00,478.49,478.86,477.75,477.94,15275.0,478.49,478.86,477.75,477.94,15275.0
2019-11-21 11:30:00,477.72,477.99,476.9,477.09,14001.0,477.72,477.99,476.9,477.09,14001.0
2019-11-21 12:00:00,477.13,478.4,477.13,477.26,14276.0,477.13,478.4,477.13,477.26,14276.0
2019-11-21 12:30:00,477.26,478.33,477.13,477.95,7690.0,477.26,478.33,477.13,477.95,7690.0
2019-11-21 13:00:00,478.18,479.1,477.95,478.57,12011.0,478.18,479.1,477.95,478.57,12011.0
2019-11-21 13:30:00,478.62,478.77,476.76,476.87,21271.0,478.62,478.77,476.76,476.87,21271.0
2019-11-21 14:00:00,476.95,477.17,476.43,476.46,19107.0,476.95,477.17,476.43,476.46,19107.0
2019-11-21 14:30:00,476.43,476.85,476.2,476.59,16391.0,476.43,476.85,476.2,476.59,16391.0
2019-11-21 15:00:00,476.58,476.58,475.96,476.02,24807.0,476.58,476.58,475.96,476.02,24807.0
2019-11-21 15:30:00,476.03,476.09,474.22,475.02,76809.0,476.03,476.09,474.22,475.02,76809.0
2019-11-22 09:30:00,474.51,477.12,471.51,471.86,46696.0,474.51,477.12,471.51,471.86,46696.0
2019-11-22 10:00:00,471.43,474.23,471.41,471.76,40306.0,471.43,474.23,471.41,471.76,40306.0
2019-11-22 10:30:00,471.73,472.13,470.73,470.88,40682.0,471.73,472.13,470.73,470.88,40682.0
2019-11-22 11:00:00,470.93,471.66,470.08,471.25,22559.0,470.93,471.66,470.08,471.25,22559.0
2019-11-22 11:30:00,471.39,471.87,470.98,471.08,27872.0,471.39,471.87,470.98,471.08,27872.0
2019-11-22 12:00:00,470.97,471.98,470.85,471.42,58258.0,470.97,471.98,470.85,471.42,58258.0
2019-11-22 12:30:00,471.49,471.66,470.65,470.65,41876.0,471.49,471.66,470.65,470.65,41876.0
2019-11-22 13:00:00,470.72,470.75,469.64,469.9,55356.0,470.72,470.75,469.64,469.9,55356.0
2019-11-22 13:30:00,469.89,470.47,469.74,470.44,22761.0,469.89,470.47,469.74,470.44,22761.0
2019-11-22 14:00:00,470.36,470.45,468.91,470.2,43920.0,470.36,470.45,468.91,470.2,43920.0
2019-11-22 14:30:00,470.14,470.61,469.64,470.12,18887.0,470.14,470.61,469.64,470.12,18887.0
2019-11-22 15:00:00,470.12,470.22,468.9,469.15,52651.0,470.12,470.22,468.9,469.15,52651.0
2019-11-22 15:30:00,469.11,469.68,467.46,468.5,133849.0,469.11,469.68,467.46,468.5,133849.0
2019-11-25 09:30:00,471.38,472.91,465.61,468.71,60799.0,471.38,472.91,465.61,468.71,60799.0
2019-11-25 10:00:00,468.74,470.19,464.77,464.77,50816.0,468.74,470.19,464.77,464.77,50816.0
2019-11-25 10:30:00,464.9,467.21,464.84,466.7,29108.0,464.9,467.21,464.84,466.7,29108.0
2019-11-25 11:00:00,466.72,466.81,465.06,465.21,40681.0,466.72,466.81,465.06,465.21,40681.0
2019-11-25 11:30:00,465.22,467.12,464.98,466.79,44713.0,465.22,467.12,464.98,466.79,44713.0
2019-11-25 12:00:00,466.8,469.38,466.69,469.38,26185.0,466.8,469.38,466.69,469.38,26185.0
2019-11-25 12:30:00,469.37,469.8,468.3,468.3,17521.0,469.37,469.8,468.3,468.3,17521.0
2019-11-25 13:00:00,468.67,469.21,467.93,468.01,23343.0,468.67,469.21,467.93,468.01,23343.0
2019-11-25 13:30:00,467.95,467.95,466.44,466.64,26896.0,467.95,467.95,466.44,466.64,26896.0
2019-11-25 14:00:00,466.6,467.29,466.31,467.07,28423.0,466.6,467.29,466.31,467.07,28423.0
2019-11-25 14:30:00,467.24,467.24,465.86,465.91,28591.0,467.24,467.24,465.86,465.91,28591.0
2019-11-25 15:00:00,465.89,466.11,464.68,464.83,76026.0,465.89,466.11,464.68,464.83,76026.0
2019-11-25 15:30:00,464.83,466.4,464.83,466.01,134585.0,464.83,466.4,464.83,466.01,134585.0
2019-11-26 09:30:00,467.3,469.47,466.26,466.36,32132.0,467.3,469.47,466.26,466.36,32132.0
2019-11-26 10:00:00,466.25,466.83,464.31,465.31,64744.0,466.25,466.83,464.31,465.31,64744.0
2019-11-26 10:30:00,465.48,466.36,465.14,466.04,38765.0,465.48,466.36,465.14,466.04,38765.0
2019-11-26 11:00:00,466.09,466.74,464.86,464.98,46381.0,466.09,466.74,464.86,464.98,46381.0
2019-11-26 11:30:00,465.01,466.04,463.94,465.36,51864.0,465.01,466.04,463.94,465.36,51864.0
2019-11-26 12:00:00,465.36,467.31,464.84,467.31,34891.0,465.36,467.31,464.84,467.31,34891.0
2019-11-26 12:30:00,467.35,467.7,465.81,466.74,30804.0,467.35,467.7,465.81,466.74,30804.0
2019-11-26 13:00:00,466.8,466.86,465.55,465.64,29719.0,466.8,466.86,465.55,465.64,29719.0
2019-11-26 13:30:00,465.46,466.47,465.46,466.28,20097.0,465.46,466.47,465.46,466.28,20097.0
2019-11-26 14:00:00,466.35,466.35,464.22,464.55,35236.0,466.35,466.35,464.22,464.55,35236.0
2019-11-26 14:30:00,464.74,465.51,464.22,465.42,28933.0,464.74,465.51,464.22,465.42,28933.0
2019-11-26 15:00:00,465.5,465.79,464.69,465.68,31794.0,465.5,465.79,464.69,465.68,31794.0
2019-11-26 15:30:00,465.82,467.76,465.44,467.11,102703.0,465.82,467.76,465.44,467.11,102703.0
2019-11-27 09:30:00,467.69,470.49,466.33,469.28,30430.0,467.69,470.49,466.33,469.28,30430.0
2019-11-27 10:00:00,469.28,472.86,469.27,472.01,34052.0,469.28,472.86,469.27,472.01,34052.0
2019-11-27 10:30:00,472.36,473.09,471.89,472.46,39452.0,472.36,473.09,471.89,472.46,39452.0
2019-11-27 11:00:00,472.4,474.15,472.16,473.75,18342.0,472.4,474.15,472.16,473.75,18342.0
2019-11-27 11:30:00,474.21,475.0,473.42,474.21,36132.0,474.21,475.0,473.42,474.21,36132.0
2019-11-27 12:00:00,474.4,475.79,474.08,475.04,18276.0,474.4,475.79,474.08,475.04,18276.0
2019-11-27 12:30:00,475.08,475.24,473.81,474.99,18913.0,475.08,475.24,473.81,474.99,18913.0
2019-11-27 13:00:00,474.96,475.54,474.48,475.49,13364.0,474.96,475.54,474.48,475.49,13364.0
2019-11-27 13:30:00,475.31,475.49,474.52,475.49,12975.0,475.31,475.49,474.52,475.49,12975.0
2019-11-27 14:00:00,475.83,475.87,474.94,475.28,34019.0,475.83,475.87,474.94,475.28,34019.0
2019-11-27 14:30:00,475.51,475.52,474.65,474.72,16596.0,475.51,475.52,474.65,474.72,16596.0
2019-11-27 15:00:00,474.66,474.95,474.5,474.87,21436.0,474.66,474.95,474.5,474.87,21436.0
2019-11-27 15:30:00,474.92,475.08,473.56,473.77,66615.0,474.92,475.08,473.56,473.77,66615.0
2019-11-29 09:30:00,473.44,473.57,469.76,470.38,40481.0,473.44,473.57,469.76,470.38,40481.0
2019-11-29 10:00:00,470.41,470.74,468.98,469.42,35241.0,470.41,470.74,468.98,469.42,35241.0
2019-11-29 10:30:00,469.18,470.28,468.87,470.01,29942.0,469.18,470.28,468.87,470.01,29942.0
2019-11-29 11:00:00,469.96,470.73,469.43,470.59,27454.0,469.96,470.73,469.43,470.59,27454.0
2019-11-29 11:30:00,470.61,470.83,470.08,470.58,28537.0,470.61,470.83,470.08,470.58,28537.0
2019-11-29 12:00:00,470.58,471.68,470.22,471.62,32622.0,470.58,471.68,470.22,471.62,32622.0
2019-11-29 12:30:00,471.6,472.76,469.04,470.09,60468.0,471.6,472.76,469.04,470.09,60468.0
2019-12-02 09:30:00,469.32,471.0,467.42,468.45,31617.0,469.32,471.0,467.42,468.45,31617.0
2019-12-02 10:00:00,468.44,470.53,468.06,469.07,26840.0,468.44,470.53,468.06,469.07,26840.0
2019-12-02 10:30:00,468.93,469.92,468.1,469.15,35794.0,468.93,469.92,468.1,469.15,35794.0
2019-12-02 11:00:00,468.86,471.95,468.74,471.85,40272.0,468.86,471.95,468.74,471.85,40272.0
2019-12-02 11:30:00,471.84,472.31,471.2,471.91,47495.0,471.84,472.31,471.2,471.91,47495.0
2019-12-02 12:00:00,471.92,472.6,471.52,472.32,34369.0,471.92,472.6,471.52,472.32,34369.0
2019-12-02 12:30:00,472.38,472.38,470.99,471.37,26848.0,472.38,472.38,470.99,471.37,26848.0
2019-12-02 13:00:00,471.46,473.08,471.37,472.73,16615.0,471.46,473.08,471.37,472.73,16615.0
2019-12-02 13:30:00,472.56,472.82,471.33,472.25,15508.0,472.56,472.82,471.33,472.25,15508.0
2019-12-02 14:00:00,472.28,473.11,471.73,473.11,28454.0,472.28,473.11,471.73,473.11,28454.0
2019-12-02 14:30:00,473.11,473.2,472.15,472.15,20665.0,473.11,473.2,472.15,472.15,20665.0
2019-12-02 15:00:00,472.15,472.32,471.07,471.19,37034.0,472.15,472.32,471.07,471.19,37034.0
2019-12-02 15:30:00,471.05,472.02,470.05,470.2,80740.0,471.05,472.02,470.05,470.2,80740.0
2019-12-03 09:30:00,469.82,469.82,465.39,467.34,46523.0,469.82,469.82,465.39,467.34,46523.0
2019-12-03 10:00:00,467.1,467.86,466.12,466.25,33440.0,467.1,467.86,466.12,466.25,33440.0
2019-12-03 10:30:00,466.17,467.15,465.79,466.17,20288.0,466.17,467.15,465.79,466.17,20288.0
2019-12-03 11:00:00,466.17,467.56,465.56,467.53,16345.0,466.17,467.56,465.56,467.53,16345.0
2019-12-03 11:30:00,467.46,468.01,467.33,467.63,20243.0,467.46,468.01,467.33,467.63,20243.0
2019-12-03 12:00:00,467.66,468.23,466.95,467.61,21759.0,467.66,468.23,466.95,467.61,21759.0
2019-12-03 12:30:00,467.6,468.11,467.19,468.05,15456.0,467.6,468.11,467.19,468.05,15456.0
2019-12-03 13:00:00,468.22,469.19,468.06,469.15,14709.0,468.22,469.19,468.06,469.15,14709.0
2019-12-03 13:30:00,469.13,469.51,468.85,469.27,12328.0,469.13,469.51,468.85,469.27,12328.0
2019-12-03 14:00:00,469.26,469.78,468.55,468.7,18670.0,469.26,469.78,468.55,468.7,18670.0
2019-12-03 14:30:00,468.73,469.39,468.24,468.93,17208.0,468.73,469.39,468.24,468.93,17208.0
2019-12-03 15:00:00,469.02,470.12,468.67,470.12,19685.0,469.02,470.12,468.67,470.12,19685.0
2019-12-03 15:30:00,470.31,470.51,468.87,469.86,59150.0,470.31,470.51,468.87,469.86,59150.0
2019-12-04 09:30:00,466.64,469.28,463.96,467.0,50571.0,466.64,469.28,463.96,467.0,50571.0
2019-12-04 10:00:00,467.0,467.06,462.79,462.97,41058.0,467.0,467.06,462.79,462.97,41058.0
2019-12-04 10:30:00,463.05,465.6,462.6,464.84,40925.0,463.05,465.6,462.6,464.84,40925.0
2019-12-04 11:00:00,464.95,465.23,462.34,462.49,70034.0,464.95,465.23,462.34,462.49,70034.0
2019-12-04 11:30:00,462.58,464.39,462.19,463.81,28639.0,462.58,464.39,462.19,463.81,28639.0
2019-12-04 12:00:00,463.76,464.34,463.5,464.06,15187.0,463.76,464.34,463.5,464.06,15187.0
2019-12-04 12:30:00,464.05,464.55,460.96,461.31,36767.0,464.05,464.55,460.96,461.31,36767.0
2019-12-04 13:00:00,461.33,462.54,461.29,462.16,27929.0,461.33,462.54,461.29,462.16,27929.0
2019-12-04 13:30:00,462.09,462.33,461.24,462.24,20884.0,462.09,462.33,461.24,462.24,20884.0
2019-12-04 14:00:00,462.29,462.54,461.22,461.25,33195.0,462.29,462.54,461.22,461.25,33195.0
2019-12-04 14:30:00,461.13,462.57,461.12,462.04,44621.0,461.13,462.57,461.12,462.04,44621.0
2019-12-04 15:00:00,462.17,462.37,461.56,462.03,30197.0,462.17,462.37,461.56,462.03,30197.0
2019-12-04 15:30:00,462.09,462.67,461.49,462.05,68052.0,462.09,462.67,461.49,462.05,68052.0
2019-12-05 09:30:00,462.15,466.14,461.91,464.85,52161.0,462.15,466.14,461.91,464.85,52161.0
2019-12-05 10:00:00,465.16,465.96,464.41,465.96,27994.0,465.16,465.96,464.41,465.96,27994.0
2019-12-05 10:30:00,465.96,466.49,465.55,465.95,20351.0,465.96,466.49,465.55,465.95,20351.0
2019-12-05 11:00:00,465.94,467.16,465.24,466.75,33748.0,465.94,467.16,465.24,466.75,33748.0
2019-12-05 11:30:00,466.67,467.35,466.67,467.11,25139.0,466.67,467.35,466.67,467.11,25139.0
2019-12-05 12:00:00,467.08,467.27,465.76,465.85,30923.0,467.08,467.27,465.76,465.85,30923.0
2019-12-05 12:30:00,465.79,466.02,464.82,465.25,18996.0,465.79,466.02,464.82,465.25,18996.0
2019-12-05 13:00:00,465.25,466.33,465.25,465.89,14491.0,465.25,466.33,465.25,465.89,14491.0
2019-12-05 13:30:00,465.88,466.72,465.58,466.65,24060.0,465.88,466.72,465.58,466.65,24060.0
2019-12-05 14:00:00,466.65,466.84,465.71,466.37,20773.0,466.65,466.84,465.71,466.37,20773.0
2019-12-05 14:30:00,466.35,467.09,465.68,466.93,76428.0,466.35,467.09,465.68,466.93,76428.0
2019-12-05 15:00:00,466.96,467.97,466.73,467.97,32858.0,466.96,467.97,466.73,467.97,32858.0
2019-12-05 15:30:00,467.95,468.27,466.31,467.15,82451.0,467.95,468.27,466.31,467.15,82451.0
2019-12-06 09:30:00,470.58,473.22,468.88,470.19,29735.0,470.58,473.22,468.88,470.19,29735.0
2019-12-06 10:00:00,470.0,470.25,467.18,469.47,43512.0,470.0,470.25,467.18,469.47,43512.0
2019-12-06 10:30:00,469.41,469.93,469.25,469.61,33091.0,469.41,469.93,469.25,469.61,33091.0
2019-12-06 11:00:00,469.79,470.36,468.2,468.82,23947.0,469.79,470.36,468.2,468.82,23947.0
2019-12-06 11:30:00,468.82,469.03,467.88,468.87,21978.0,468.82,469.03,467.88,468.87,21978.0
2019-12-06 12:00:00,468.75,470.25,468.75,470.13,21955.0,468.75,470.25,468.75,470.13,21955.0
2019-12-06 12:30:00,470.22,471.3,470.2,470.7,24144.0,470.22,471.3,470.2,470.7,24144.0
2019-12-06 13:00:00,470.7,471.44,470.04,470.61,30026.0,470.7,471.44,470.04,470.61,30026.0
2019-12-06 13:30:00,470.55,471.78,470.55,471.78,14939.0,470.55,471.78,470.55,471.78,14939.0
2019-12-06 14:00:00,471.77,471.88,470.53,471.23,18881.0,471.77,471.88,470.53,471.23,18881.0
2019-12-06 14:30:00,471.22,471.53,469.83,469.83,27441.0,471.22,471.53,469.83,469.83,27441.0
2019-12-06 15:00:00,469.89,470.16,469.57,470.03,26336.0,469.89,470.16,469.57,470.03,26336.0
2019-12-06 15:30:00,470.0,470.69,467.1,467.99,96326.0,470.0,470.69,467.1,467.99,96326.0
2019-12-09 09:30:00,469.51,475.5,467.2,475.11,63874.0,469.51,475.5,467.2,475.11,63874.0
2019-12-09 10:00:00,475.14,475.23,470.52,470.9,48968.0,475.14,475.23,470.52,470.9,48968.0
2019-12-09 10:30:00,471.08,471.22,468.03,469.44,20097.0,471.08,471.22,468.03,469.44,20097.0
2019-12-09 11:00:00,469.42,471.58,468.59,471.49,37713.0,469.42,471.58,468.59,471.49,37713.0
2019-12-09 11:30:00,471.65,471.9,469.55,471.01,37337.0,471.65,471.9,469.55,471.01,37337.0
2019-12-09 12:00:00,471.09,471.15,468.72,469.46,17994.0,471.09,471.15,468.72,469.46,17994.0
2019-12-09 12:30:00,469.38,470.12,468.85,469.47,17884.0,469.38,470.12,468.85,469.47,17884.0
2019-12-09 13:00:00,469.26,469.3,468.61,468.65,20268.0,469.26,469.3,468.61,468.65,20268.0
2019-12-09 13:30:00,468.62,469.61,468.58,469.14,12924.0,468.62,469.61,468.58,469.14,12924.0
2019-12-09 14:00:00,469.17,469.28,467.79,468.08,15030.0,469.17,469.28,467.79,468.08,15030.0
2019-12-09 14:30:00,468.08,469.59,468.07,469.35,17537.0,468.08,469.59,468.07,469.35,17537.0
2019-12-09 15:00:00,469.35,469.43,468.9,469.42,15773.0,469.35,469.43,468.9,469.42,15773.0
2019-12-09 15:30:00,469.41,470.3,468.25,468.65,43744.0,469.41,470.3,468.25,468.65,43744.0
2019-12-10 09:30:00,467.1,469.7,465.33,467.26,28343.0,467.1,469.7,465.33,467.26,28343.0
2019-12-10 10:00:00,467.18,467.93,467.13,467.71,32584.0,467.18,467.93,467.13,467.71,32584.0
2019-12-10 10:30:00,467.71,468.72,467.04,467.29,27159.0,467.71,468.72,467.04,467.29,27159.0
2019-12-10 11:00:00,467.42,468.04,464.09,465.44,58798.0,467.42,468.04,464.09,465.44,58798.0
2019-12-10 11:30:00,465.48,465.74,464.62,464.88,36530.0,465.48,465.74,464.62,464.88,36530.0
2019-12-10 12:00:00,464.74,466.63,464.74,465.5,25087.0,464.74,466.63,464.74,465.5,25087.0
2019-12-10 12:30:00,465.5,465.85,464.71,465.1,27264.0,465.5,465.85,464.71,465.1,27264.0
2019-12-10 13:00:00,465.11,465.71,464.86,465.33,17136.0,465.11,465.71,464.86,465.33,17136.0
2019-12-10 13:30:00,465.41,465.41,463.79,464.15,18677.0,465.41,465.41,463.79,464.15,18677.0
2019-12-10 14:00:00,464.13,464.59,463.94,463.94,26569.0,464.13,464.59,463.94,463.94,26569.0
2019-12-10 14:30:00,464.06,464.19,462.61,462.65,55755.0,464.06,464.19,462.61,462.65,55755.0
2019-12-10 15:00:00,462.69,464.16,462.69,462.84,55455.0,462.69,464.16,462.69,462.84,55455.0
2019-12-10 15:30:00,462.84,462.84,460.47,461.76,102534.0,462.84,462.84,460.47,461.76,102534.0
2019-12-11 09:30:00,462.52,465.93,461.42,465.59,42448.0,462.52,465.93,461.42,465.59,42448.0
2019-12-11 10:00:00,465.88,466.99,465.17,465.97,46558.0,465.88,466.99,465.17,465.97,46558.0
2019-12-11 10:30:00,465.86,467.32,465.52,466.81,38677.0,465.86,467.32,465.52,466.81,38677.0
2019-12-11 11:00:00,466.75,466.75,465.56,466.16,34486.0,466.75,466.75,465.56,466.16,34486.0
2019-12-11 11:30:00,466.13,466.27,464.45,464.45,39907.0,466.13,466.27,464.45,464.45,39907.0
2019-12-11 12:00:00,464.42,464.73,463.81,464.18,20579.0,464.42,464.73,463.81,464.18,20579.0
2019-12-11 12:30:00,464.09,464.93,464.03,464.69,19899.0,464.09,464.93,464.03,464.69,19899.0
2019-12-11 13:00:00,464.62,465.72,464.61,465.63,19390.0,464.62,465.72,464.61,465.63,19390.0
2019-12-11 13:30:00,465.71,465.84,464.74,464.85,13093.0,465.71,465.84,464.74,464.85,13093.0
2019-12-11 14:00:00,464.85,465.73,464.57,465.73,21027.0,464.85,465.73,464.57,465.73,21027.0
2019-12-11 14:30:00,465.64,466.27,465.31,466.12,39198.0,465.64,466.27,465.31,466.12,39198.0
2019-12-11 15:00:00,466.26,467.21,466.19,467.14,57086.0,466.26,467.21,466.19,467.14,57086.0
2019-12-11 15:30:00,467.14,467.14,465.3,465.75,97579.0,467.14,467.14,465.3,465.75,97579.0
2019-12-12 09:30:00,466.7,471.21,466.23,470.13,24518.0,466.7,471.21,466.23,470.13,24518.0
2019-12-12 10:00:00,470.5,472.93,470.47,471.75,32331.0,470.5,472.93,470.47,471.75,32331.0
2019-12-12 10:30:00,471.53,471.64,469.22,469.82,23219.0,471.53,471.64,469.22,469.82,23219.0
2019-12-12 11:00:00,470.01,470.08,465.64,465.86,36547.0,470.01,470.08,465.64,465.86,36547.0
2019-12-12 11:30:00,466.0,466.22,465.01,466.01,23929.0,466.0,466.22,465.01,466.01,23929.0
2019-12-12 12:00:00,465.82,466.32,464.88,465.19,20378.0,465.82,466.32,464.88,465.19,20378.0
2019-12-12 12:30:00,465.27,467.4,465.24,466.39,33597.0,465.27,467.4,465.24,466.39,33597.0
2019-12-12 13:00:00,466.2,468.0,466.2,467.84,41010.0,466.2,468.0,466.2,467.84,41010.0
2019-12-12 13:30:00,467.87,467.99,467.32,467.96,35680.0,467.87,467.99,467.32,467.96,35680.0
2019-12-12 14:00:00,468.13,468.5,467.71,468.4,16670.0,468.13,468.5,467.71,468.4,16670.0
2019-12-12 14:30:00,468.5,470.22,468.32,469.48,27182.0,468.5,470.22,468.32,469.48,27182.0
2019-12-12 15:00:00,469.47,469.54,467.95,468.47,24506.0,469.47,469.54,467.95,468.47,24506.0
2019-12-12 15:30:00,468.5,469.82,468.04,469.62,204054.0,468.5,469.82,468.04,469.62,204054.0
2019-12-13 09:30:00,467.28,474.63,465.85,474.37,32338.0,467.28,474.63,465.85,474.37,32338.0
2019-12-13 10:00:00,474.24,477.53,473.72,476.57,63558.0,474.24,477.53,473.72,476.57,63558.0
2019-12-13 10:30:00,475.99,478.07,474.23,474.3,42574.0,475.99,478.07,474.23,474.3,42574.0
2019-12-13 11:00:00,474.25,475.84,474.02,474.97,54782.0,474.25,475.84,474.02,474.97,54782.0
2019-12-13 11:30:00,474.97,475.25,473.26,473.55,29032.0,474.97,475.25,473.26,473.55,29032.0
2019-12-13 12:00:00,473.55,475.05,473.55,474.9,15775.0,473.55,475.05,473.55,474.9,15775.0
2019-12-13 12:30:00,474.84,475.05,474.18,474.91,14707.0,474.84,475.05,474.18,474.91,14707.0
2019-12-13 13:00:00,475.14,475.64,474.65,474.65,15675.0,475.14,475.64,474.65,474.65,15675.0
2019-12-13 13:30:00,474.75,475.7,474.35,475.7,20789.0,474.75,475.7,474.35,475.7,20789.0
2019-12-13 14:00:00,475.63,477.41,475.54,476.74,27279.0,475.63,477.41,475.54,476.74,27279.0
2019-12-13 14:30:00,476.74,477.05,475.96,476.52,38047.0,476.74,477.05,475.96,476.52,38047.0
2019-12-13 15:00:00,476.59,476.99,476.14,476.44,56109.0,476.59,476.99,476.14,476.44,56109.0
2019-12-13 15:30:00,476.44,477.56,474.17,475.27,223488.0,476.44,477.56,474.17,475.27,223488.0
2019-12-16 09:30:00,477.87,478.84,472.29,477.34,63628.0,477.87,478.84,472.29,477.34,63628.0
2019-12-16 10:00:00,477.25,477.47,471.5,472.31,42135.0,477.25,477.47,471.5,472.31,42135.0
2019-12-16 10:30:00,472.45,472.76,469.58,471.04,28903.0,472.45,472.76,469.58,471.04,28903.0
2019-12-16 11:00:00,471.65,472.7,471.43,471.83,25855.0,471.65,472.7,471.43,471.83,25855.0
2019-12-16 11:30:00,471.63,472.74,471.63,471.67,32466.0,471.63,472.74,471.63,471.67,32466.0
2019-12-16 12:00:00,471.94,472.62,471.43,471.52,32724.0,471.94,472.62,471.43,471.52,32724.0
2019-12-16 12:30:00,471.5,471.63,470.94,471.26,21669.0,471.5,471.63,470.94,471.26,21669.0
2019-12-16 13:00:00,471.33,472.5,471.3,472.5,19251.0,471.33,472.5,471.3,472.5,19251.0
2019-12-16 13:30:00,472.5,472.74,471.92,472.57,15379.0,472.5,472.74,471.92,472.57,15379.0
2019-12-16 14:00:00,472.68,473.06,472.28,472.44,23688.0,472.68,473.06,472.28,472.44,23688.0
2019-12-16 14:30:00,472.44,472.59,471.56,472.39,22892.0,472.44,472.59,471.56,472.39,22892.0
2019-12-16 15:00:00,472.46,472.47,468.34,468.34,75085.0,472.46,472.47,468.34,468.34,75085.0
2019-12-16 15:30:00,468.26,471.06,468.06,470.39,122130.0,468.26,471.06,468.06,470.39,122130.0
2019-12-17 09:30:00,471.03,473.08,469.23,472.01,44411.0,471.03,473.08,469.23,472.01,44411.0
2019-12-17 10:00:00,471.76,475.5,471.53,474.35,28834.0,471.76,475.5,471.53,474.35,28834.0
2019-12-17 10:30:00,474.43,475.54,474.4,475.51,48092.0,474.43,475.54,474.4,475.51,48092.0
2019-12-17 11:00:00,475.45,476.22,474.37,475.17,35234.0,475.45,476.22,474.37,475.17,35234.0
2019-12-17 11:30:00,474.96,475.99,474.62,475.58,19743.0,474.96,475.99,474.62,475.58,19743.0
2019-12-17 12:00:00,475.79,476.26,475.49,475.87,19583.0,475.79,476.26,475.49,475.87,19583.0
2019-12-17 12:30:00,475.87,475.87,474.55,475.27,25415.0,475.87,475.87,474.55,475.27,25415.0
2019-12-17 13:00:00,475.25,475.25,473.54,474.16,14894.0,475.25,475.25,473.54,474.16,14894.0
2019-12-17 13:30:00,474.26,474.31,473.57,473.59,16000.0,474.26,474.31,473.57,473.59,16000.0
2019-12-17 14:00:00,473.7,474.67,473.34,474.05,26207.0,473.7,474.67,473.34,474.05,26207.0
2019-12-17 14:30:00,474.04,474.14,472.63,472.78,17557.0,474.04,474.14,472.63,472.78,17557.0
2019-12-17 15:00:00,472.88,473.67,472.71,472.78,30241.0,472.88,473.67,472.71,472.78,30241.0
2019-12-17 15:30:00,472.79,473.05,470.95,471.1,67631.0,472.79,473.05,470.95,471.1,67631.0
2019-12-18 09:30:00,472.47,476.18,471.45,471.52,26203.0,472.47,476.18,471.45,471.52,26203.0
2019-12-18 10:00:00,471.55,471.55,468.02,469.41,58461.0,471.55,471.55,468.02,469.41,58461.0
2019-12-18 10:30:00,469.37,470.8,468.62,469.93,20611.0,469.37,470.8,468.62,469.93,20611.0
2019-12-18 11:00:00,469.66,472.12,469.66,472.11,15944.0,469.66,472.12,469.66,472.11,15944.0
2019-12-18 11:30:00,472.09,473.33,471.47,472.62,19091.0,472.09,473.33,471.47,472.62,19091.0
2019-12-18 12:00:00,472.77,473.22,471.5,472.29,16004.0,472.77,473.22,471.5,472.29,16004.0
2019-12-18 12:30:00,472.32,472.59,471.57,471.57,10178.0,472.32,472.59,471.57,471.57,10178.0
2019-12-18 13:00:00,471.75,472.11,471.52,472.01,13991.0,471.75,472.11,471.52,472.01,13991.0
2019-12-18 13:30:00,471.9,472.58,468.28,468.28,52305.0,471.9,472.58,468.28,468.28,52305.0
2019-12-18 14:00:00,467.81,468.91,467.81,468.43,22506.0,467.81,468.91,467.81,468.43,22506.0
2019-12-18 14:30:00,468.31,468.87,468.04,468.63,26111.0,468.31,468.87,468.04,468.63,26111.0
2019-12-18 15:00:00,468.54,468.89,468.16,468.8,35429.0,468.54,468.89,468.16,468.8,35429.0
2019-12-18 15:30:00,468.74,469.0,466.14,466.5,139269.0,468.74,469.0,466.14,466.5,139269.0
2019-12-19 09:30:00,466.52,471.18,466.2,470.02,31229.0,466.52,471.18,466.2,470.02,31229.0
2019-12-19 10:00:00,469.9,473.23,469.03,473.16,48899.0,469.9,473.23,469.03,473.16,48899.0
2019-12-19 10:30:00,473.14,473.97,472.27,473.75,26155.0,473.14,473.97,472.27,473.75,26155.0
2019-12-19 11:00:00,473.85,475.2,473.41,475.09,19081.0,473.85,475.2,473.41,475.09,19081.0
2019-12-19 11:30:00,475.03,475.33,474.71,474.98,25828.0,475.03,475.33,474.71,474.98,25828.0
2019-12-19 12:00:00,474.93,475.25,474.32,474.32,37224.0,474.93,475.25,474.32,474.32,37224.0
2019-12-19 12:30:00,474.38,474.98,473.34,473.34,23182.0,474.38,474.98,473.34,473.34,23182.0
2019-12-19 13:00:00,473.17,474.6,473.16,474.6,23407.0,473.17,474.6,473.16,474.6,23407.0
2019-12-19 13:30:00,474.76,475.54,474.39,474.99,31808.0,474.76,475.54,474.39,474.99,31808.0
2019-12-19 14:00:00,474.93,475.09,474.58,474.7,24018.0,474.93,475.09,474.58,474.7,24018.0
2019-12-19 14:30:00,474.75,475.06,474.46,474.69,28251.0,474.75,475.06,474.46,474.69,28251.0
2019-12-19 15:00:00,474.64,474.98,474.41,474.62,28764.0,474.64,474.98,474.41,474.62,28764.0
2019-12-19 15:30:00,474.67,475.89,474.28,475.67,94273.0,474.67,475.89,474.28,475.67,94273.0
2019-12-20 09:30:00,478.5,480.85,473.72,474.31,386515.0,478.5,480.85,473.72,474.31,386515.0
2019-12-20 10:00:00,474.25,477.46,473.49,476.88,35678.0,474.25,477.46,473.49,476.88,35678.0
2019-12-20 10:30:00,476.84,477.13,475.46,476.68,38270.0,476.84,477.13,475.46,476.68,38270.0
2019-12-20 11:00:00,476.51,477.13,476.16,476.46,43247.0,476.51,477.13,476.16,476.46,43247.0
2019-12-20 11:30:00,476.6,477.33,476.37,476.77,25844.0,476.6,477.33,476.37,476.77,25844.0
2019-12-20 12:00:00,476.78,476.89,475.8,476.57,26680.0,476.78,476.89,475.8,476.57,26680.0
2019-12-20 12:30:00,476.4,476.4,475.14,475.79,21155.0,476.4,476.4,475.14,475.79,21155.0
2019-12-20 13:00:00,475.79,477.43,475.79,476.79,18389.0,475.79,477.43,475.79,476.79,18389.0
2019-12-20 13:30:00,476.79,477.29,476.14,476.68,15578.0,476.79,477.29,476.14,476.68,15578.0
2019-12-20 14:00:00,476.67,476.67,475.46,475.84,44359.0,476.67,476.67,475.46,475.84,44359.0
2019-12-20 14:30:00,475.94,476.22,474.89,475.68,50157.0,475.94,476.22,474.89,475.68,50157.0
2019-12-20 15:00:00,475.62,476.11,474.81,474.83,53793.0,475.62,476.11,474.81,474.83,53793.0
2019-12-20 15:30:00,474.87,476.79,473.99,476.14,163189.0,474.87,476.79,473.99,476.14,163189.0
2019-12-23 09:30:00,476.72,479.85,475.45,478.92,58620.0,476.72,479.85,475.45,478.92,58620.0
2019-12-23 10:00:00,479.2,480.52,478.93,479.52,37440.0,479.2,480.52,478.93,479.52,37440.0
2019-12-23 10:30:00,479.66,480.15,479.09,479.63,25924.0,479.66,480.15,479.09,479.63,25924.0
2019-12-23 11:00:00,479.63,480.14,479.13,479.41,25925.0,479.63,480.14,479.13,479.41,25925.0
2019-12-23 11:30:00,479.54,479.56,478.39,478.92,19740.0,479.54,479.56,478.39,478.92,19740.0
2019-12-23 12:00:00,478.9,480.04,478.9,479.78,21514.0,478.9,480.04,478.9,479.78,21514.0
2019-12-23 12:30:00,479.56,480.32,479.28,479.35,19517.0,479.56,480.32,479.28,479.35,19517.0
2019-12-23 13:00:00,479.35,480.2,479.25,480.06,19930.0,479.35,480.2,479.25,480.06,19930.0
2019-12-23 13:30:00,480.04,480.38,479.5,480.33,28826.0,480.04,480.38,479.5,480.33,28826.0
2019-12-23 14:00:00,480.35,481.43,480.23,481.4,29940.0,480.35,481.43,480.23,481.4,29940.0
2019-12-23 14:30:00,481.4,482.24,481.4,482.0,19127.0,481.4,482.24,481.4,482.0,19127.0
2019-12-23 15:00:00,481.85,483.01,481.69,482.52,35307.0,481.85,483.01,481.69,482.52,35307.0
2019-12-23 15:30:00,482.47,483.08,480.02,480.73,78956.0,482.47,483.08,480.02,480.73,78956.0
2019-12-24 09:30:00,482.22,482.94,480.29,480.76,46389.0,482.22,482.94,480.29,480.76,46389.0
2019-12-24 10:00:00,480.81,481.7,480.42,481.1,61414.0,480.81,481.7,480.42,481.1,61414.0
2019-12-24 10:30:00,481.24,481.72,480.27,480.92,42064.0,481.24,481.72,480.27,480.92,42064.0
2019-12-24 11:00:00,480.82,481.38,480.26,481.07,41897.0,480.82,481.38,480.26,481.07,41897.0
2019-12-24 11:30:00,481.1,481.58,480.31,481.48,31217.0,481.1,481.58,480.31,481.48,31217.0
2019-12-24 12:00:00,481.5,481.79,481.09,481.38,36132.0,481.5,481.79,481.09,481.38,36132.0
2019-12-24 12:30:00,481.42,481.87,480.25,480.9,33867.0,481.42,481.87,480.25,480.9,33867.0
2019-12-26 09:30:00,480.95,484.99,480.95,484.04,28133.0,480.95,484.99,480.95,484.04,28133.0
2019-12-26 10:00:00,484.03,484.52,483.26,484.05,5505.0,484.03,484.52,483.26,484.05,5505.0
2019-12-26 10:30:00,484.29,485.52,484.28,485.15,9146.0,484.29,485.52,484.28,485.15,9146.0
2019-12-26 11:00:00,485.14,485.88,484.32,485.35,21491.0,485.14,485.88,484.32,485.35,21491.0
2019-12-26 11:30:00,484.69,485.42,484.57,485.36,11481.0,484.69,485.42,484.57,485.36,11481.0
2019-12-26 12:00:00,485.45,485.7,484.88,485.7,7437.0,485.45,485.7,484.88,485.7,7437.0
2019-12-26 12:30:00,485.54,485.54,484.89,485.06,5996.0,485.54,485.54,484.89,485.06,5996.0
2019-12-26 13:00:00,485.21,486.29,485.1,485.85,12001.0,485.21,486.29,485.1,485.85,12001.0
2019-12-26 13:30:00,485.81,487.18,485.48,486.99,13146.0,485.81,487.18,485.48,486.99,13146.0
2019-12-26 14:00:00,487.07,487.07,486.28,486.44,12190.0,487.07,487.07,486.28,486.44,12190.0
2019-12-26 14:30:00,486.48,486.48,485.06,485.2,8670.0,486.48,486.48,485.06,485.2,8670.0
2019-12-26 15:00:00,485.19,485.51,484.54,484.92,14541.0,485.19,485.51,484.54,484.92,14541.0
2019-12-26 15:30:00,484.92,486.16,484.51,485.65,42162.0,484.92,486.16,484.51,485.65,42162.0
2019-12-27 09:30:00,488.02,488.02,483.16,483.47,9989.0,488.02,488.02,483.16,483.47,9989.0
2019-12-27 10:00:00,483.58,484.26,481.89,484.26,20434.0,483.58,484.26,481.89,484.26,20434.0
2019-12-27 10:30:00,484.19,484.24,482.42,483.54,18964.0,484.19,484.24,482.42,483.54,18964.0
2019-12-27 11:00:00,483.82,483.82,482.86,483.42,24802.0,483.82,483.82,482.86,483.42,24802.0
2019-12-27 11:30:00,483.4,484.51,483.37,484.14,9041.0,483.4,484.51,483.37,484.14,9041.0
2019-12-27 12:00:00,484.14,484.38,482.99,484.1,7806.0,484.14,484.38,482.99,484.1,7806.0
2019-12-27 12:30:00,484.0,484.61,483.58,484.44,6480.0,484.0,484.61,483.58,484.44,6480.0
2019-12-27 13:00:00,484.41,484.56,484.25,484.42,3989.0,484.41,484.56,484.25,484.42,3989.0
2019-12-27 13:30:00,484.29,484.66,483.97,484.56,7807.0,484.29,484.66,483.97,484.56,7807.0
2019-12-27 14:00:00,484.7,484.99,484.41,484.48,8047.0,484.7,484.99,484.41,484.48,8047.0
2019-12-27 14:30:00,484.63,485.47,484.61,485.16,7413.0,484.63,485.47,484.61,485.16,7413.0
2019-12-27 15:00:00,485.16,485.21,484.65,485.07,9804.0,485.16,485.21,484.65,485.07,9804.0
2019-12-27 15:30:00,485.0,485.59,482.9,483.69,49945.0,485.0,485.59,482.9,483.69,49945.0
2019-12-30 09:30:00,483.74,484.93,479.69,480.68,33261.0,483.74,484.93,479.69,480.68,33261.0
2019-12-30 10:00:00,480.68,480.88,478.39,479.96,47170.0,480.68,480.88,478.39,479.96,47170.0
2019-12-30 10:30:00,479.96,480.79,478.96,480.78,52926.0,479.96,480.79,478.96,480.78,52926.0
2019-12-30 11:00:00,480.87,483.42,480.73,482.97,26598.0,480.87,483.42,480.73,482.97,26598.0
2019-12-30 11:30:00,483.07,483.18,481.87,482.9,19052.0,483.07,483.18,481.87,482.9,19052.0
2019-12-30 12:00:00,483.0,484.41,483.0,484.41,15768.0,483.0,484.41,483.0,484.41,15768.0
2019-12-30 12:30:00,484.43,484.7,483.54,484.47,16571.0,484.43,484.7,483.54,484.47,16571.0
2019-12-30 13:00:00,484.47,484.78,483.86,484.45,22877.0,484.47,484.78,483.86,484.45,22877.0
2019-12-30 13:30:00,484.36,484.86,483.62,484.78,15332.0,484.36,484.86,483.62,484.78,15332.0
2019-12-30 14:00:00,484.83,484.92,482.83,483.51,28906.0,484.83,484.92,482.83,483.51,28906.0
2019-12-30 14:30:00,483.51,483.68,482.55,483.44,20771.0,483.51,483.68,482.55,483.44,20771.0
2019-12-30 15:00:00,483.44,484.19,482.91,483.6,21601.0,483.44,484.19,482.91,483.6,21601.0
2019-12-30 15:30:00,483.71,484.27,482.2,483.19,49042.0,483.71,484.27,482.2,483.19,49042.0
2019-12-31 09:30:00,482.3,485.21,482.3,483.07,48565.0,482.3,485.21,482.3,483.07,48565.0
2019-12-31 10:00:00,483.14,484.9,481.97,484.48,26035.0,483.14,484.9,481.97,484.48,26035.0
2019-12-31 10:30:00,484.41,485.19,483.45,484.94,19719.0,484.41,485.19,483.45,484.94,19719.0
2019-12-31 11:00:00,484.87,485.4,484.47,484.76,22188.0,484.87,485.4,484.47,484.76,22188.0
2019-12-31 11:30:00,484.77,485.62,484.66,484.73,23597.0,484.77,485.62,484.66,484.73,23597.0
2019-12-31 12:00:00,484.62,485.34,483.71,485.16,13428.0,484.62,485.34,483.71,485.16,13428.0
2019-12-31 12:30:00,485.26,485.44,484.95,485.08,12904.0,485.26,485.44,484.95,485.08,12904.0
2019-12-31 13:00:00,485.15,486.06,485.15,486.06,13805.0,485.15,486.06,485.15,486.06,13805.0
2019-12-31 13:30:00,485.97,486.76,485.57,485.57,17447.0,485.97,486.76,485.57,485.57,17447.0
2019-12-31 14:00:00,485.53,486.6,485.21,486.6,12498.0,485.53,486.6,485.21,486.6,12498.0
2019-12-31 14:30:00,486.6,487.08,486.16,486.28,21262.0,486.6,487.08,486.16,486.28,21262.0
2019-12-31 15:00:00,486.28,486.58,485.42,486.36,24897.0,486.28,486.58,485.42,486.36,24897.0
2019-12-31 15:30:00,486.25,486.35,483.93,485.32,85459.0,486.25,486.35,483.93,485.32,85459.0
2020-01-02 09:30:00,487.41,489.04,484.23,485.77,80881.0,487.41,489.04,484.23,485.77,80881.0
2020-01-02 10:00:00,485.79,486.11,482.91,482.91,46479.0,485.79,486.11,482.91,482.91,46479.0
2020-01-02 10:30:00,483.1,483.98,482.46,482.95,28942.0,483.1,483.98,482.46,482.95,28942.0
2020-01-02 11:00:00,482.94,483.23,481.48,482.04,42491.0,482.94,483.23,481.48,482.04,42491.0
2020-01-02 11:30:00,482.02,482.16,480.49,480.89,102854.0,482.02,482.16,480.49,480.89,102854.0
2020-01-02 12:00:00,480.9,483.32,480.52,482.31,96663.0,480.9,483.32,480.52,482.31,96663.0
2020-01-02 12:30:00,482.38,483.44,481.68,483.1,31504.0,482.38,483.44,481.68,483.1,31504.0
2020-01-02 13:00:00,483.02,484.42,483.0,484.4,20394.0,483.02,484.42,483.0,484.4,20394.0
2020-01-02 13:30:00,484.49,486.42,483.93,485.02,99836.0,484.49,486.42,483.93,485.02,99836.0
2020-01-02 14:00:00,484.89,485.38,484.49,485.31,25563.0,484.89,485.38,484.49,485.31,25563.0
2020-01-02 14:30:00,485.2,487.15,485.19,487.03,32344.0,485.2,487.15,485.19,487.03,32344.0
2020-01-02 15:00:00,487.03,488.2,486.43,488.2,50559.0,487.03,488.2,486.43,488.2,50559.0
2020-01-02 15:30:00,488.31,491.41,487.54,490.43,160460.0,488.31,491.41,487.54,490.43,160460.0
2020-01-03 09:30:00,485.53,491.88,485.53,490.7,57787.0,485.53,491.88,485.53,490.7,57787.0
2020-01-03 10:00:00,490.33,492.3,489.43,492.11,69674.0,490.33,492.3,489.43,492.11,69674.0
2020-01-03 10:30:00,492.11,494.67,492.04,493.89,43363.0,492.11,494.67,492.04,493.89,43363.0
2020-01-03 11:00:00,494.1,494.1,491.84,492.59,21854.0,494.1,494.1,491.84,492.59,21854.0
2020-01-03 11:30:00,492.59,494.08,492.47,493.84,27754.0,492.59,494.08,492.47,493.84,27754.0
2020-01-03 12:00:00,493.82,495.51,493.81,495.33,28187.0,493.82,495.51,493.81,495.33,28187.0
2020-01-03 12:30:00,495.29,496.59,495.05,495.52,32895.0,495.29,496.59,495.05,495.52,32895.0
2020-01-03 13:00:00,495.51,496.45,494.87,496.35,20794.0,495.51,496.45,494.87,496.35,20794.0
2020-01-03 13:30:00,496.34,496.34,493.82,495.2,50489.0,496.34,496.34,493.82,495.2,50489.0
2020-01-03 14:00:00,495.2,496.0,494.7,495.29,25476.0,495.2,496.0,494.7,495.29,25476.0
2020-01-03 14:30:00,495.3,495.51,495.0,495.13,20123.0,495.3,495.51,495.0,495.13,20123.0
2020-01-03 15:00:00,495.13,495.61,493.38,493.63,22595.0,495.13,495.61,493.38,493.63,22595.0
2020-01-03 15:30:00,493.63,495.51,493.17,494.33,123734.0,493.63,495.51,493.17,494.33,123734.0
2020-01-06 09:30:00,492.66,494.47,490.93,493.01,69942.0,492.66,494.47,490.93,493.01,69942.0
2020-01-06 10:00:00,493.39,494.89,493.25,494.51,28569.0,493.39,494.89,493.25,494.51,28569.0
2020-01-06 10:30:00,494.51,496.19,493.54,496.02,19751.0,494.51,496.19,493.54,496.02,19751.0
2020-01-06 11:00:00,496.4,496.75,494.57,494.93,26442.0,496.4,496.75,494.57,494.93,26442.0
2020-01-06 11:30:00,494.97,496.34,494.62,495.63,26176.0,494.97,496.34,494.62,495.63,26176.0
2020-01-06 12:00:00,495.45,496.09,495.12,495.49,37837.0,495.45,496.09,495.12,495.49,37837.0
2020-01-06 12:30:00,495.69,496.58,495.34,496.33,15116.0,495.69,496.58,495.34,496.33,15116.0
2020-01-06 13:00:00,496.32,497.05,496.04,496.84,13830.0,496.32,497.05,496.04,496.84,13830.0
2020-01-06 13:30:00,496.94,497.17,495.34,495.34,20024.0,496.94,497.17,495.34,495.34,20024.0
2020-01-06 14:00:00,495.3,496.75,494.94,496.47,33633.0,495.3,496.75,494.94,496.47,33633.0
2020-01-06 14:30:00,496.47,497.65,496.36,496.5,24864.0,496.47,497.65,496.36,496.5,24864.0
2020-01-06 15:00:00,496.6,497.2,496.43,496.48,45658.0,496.6,497.2,496.43,496.48,45658.0
2020-01-06 15:30:00,496.55,498.15,496.39,497.32,87831.0,496.55,498.15,496.39,497.32,87831.0
2020-01-07 09:30:00,497.13,498.75,495.55,496.52,65178.0,497.13,498.75,495.55,496.52,65178.0
2020-01-07 10:00:00,496.35,497.76,495.75,497.36,31312.0,496.35,497.76,495.75,497.36,31312.0
2020-01-07 10:30:00,497.55,499.27,496.44,498.34,32581.0,497.55,499.27,496.44,498.34,32581.0
2020-01-07 11:00:00,498.25,500.01,498.23,499.83,45388.0,498.25,500.01,498.23,499.83,45388.0
2020-01-07 11:30:00,499.79,499.95,497.29,497.56,31145.0,499.79,499.95,497.29,497.56,31145.0
2020-01-07 12:00:00,497.58,498.96,497.47,498.96,26423.0,497.58,498.96,497.47,498.96,26423.0
2020-01-07 12:30:00,498.86,499.75,498.48,499.75,19111.0,498.86,499.75,498.48,499.75,19111.0
2020-01-07 13:00:00,499.65,500.17,499.22,499.86,77544.0,499.65,500.17,499.22,499.86,77544.0
2020-01-07 13:30:00,499.83,500.23,499.61,500.14,68557.0,499.83,500.23,499.61,500.14,68557.0
2020-01-07 14:00:00,500.08,500.14,499.55,499.85,75045.0,500.08,500.14,499.55,499.85,75045.0
2020-01-07 14:30:00,499.95,500.65,498.9,498.9,37557.0,499.95,500.65,498.9,498.9,37557.0
2020-01-07 15:00:00,498.84,500.37,498.71,499.98,27291.0,498.84,500.37,498.71,499.98,27291.0
2020-01-07 15:30:00,499.97,500.09,498.9,499.13,124211.0,499.97,500.09,498.9,499.13,124211.0
2020-01-08 09:30:00,499.0,507.83,498.55,506.75,152145.0,499.0,507.83,498.55,506.75,152145.0
2020-01-08 10:00:00,506.93,509.99,506.7,507.36,76202.0,506.93,509.99,506.7,507.36,76202.0
2020-01-08 10:30:00,507.57,507.57,501.75,502.73,80459.0,507.57,507.57,501.75,502.73,80459.0
2020-01-08 11:00:00,502.82,503.64,501.79,503.23,33563.0,502.82,503.64,501.79,503.23,33563.0
2020-01-08 11:30:00,503.18,505.06,502.53,503.57,38694.0,503.18,505.06,502.53,503.57,38694.0
2020-01-08 12:00:00,503.77,503.89,501.6,502.05,14068.0,503.77,503.89,501.6,502.05,14068.0
2020-01-08 12:30:00,502.19,502.43,500.54,501.6,19806.0,502.19,502.43,500.54,501.6,19806.0
2020-01-08 13:00:00,501.45,501.45,499.61,499.98,40537.0,501.45,501.45,499.61,499.98,40537.0
2020-01-08 13:30:00,500.04,500.42,499.03,500.17,25637.0,500.04,500.42,499.03,500.17,25637.0
2020-01-08 14:00:00,500.14,501.55,499.95,500.7,17841.0,500.14,501.55,499.95,500.7,17841.0
2020-01-08 14:30:00,500.89,502.03,500.51,501.9,13168.0,500.89,502.03,500.51,501.9,13168.0
2020-01-08 15:00:00,501.94,502.31,500.98,501.51,30074.0,501.94,502.31,500.98,501.51,30074.0
2020-01-08 15:30:00,501.52,502.54,500.41,500.96,67477.0,501.52,502.54,500.41,500.96,67477.0
2020-01-09 09:30:00,501.5,503.95,501.5,503.8,33478.0,501.5,503.95,501.5,503.8,33478.0
2020-01-09 10:00:00,503.57,503.84,501.95,502.97,19633.0,503.57,503.84,501.95,502.97,19633.0
2020-01-09 10:30:00,502.93,505.21,502.72,505.0,22463.0,502.93,505.21,502.72,505.0,22463.0
2020-01-09 11:00:00,504.96,506.54,504.65,505.28,39748.0,504.96,506.54,504.65,505.28,39748.0
2020-01-09 11:30:00,505.43,507.73,505.25,507.04,42863.0,505.43,507.73,505.25,507.04,42863.0
2020-01-09 12:00:00,506.92,508.08,506.57,507.47,21355.0,506.92,508.08,506.57,507.47,21355.0
2020-01-09 12:30:00,507.4,507.4,506.18,507.11,18898.0,507.4,507.4,506.18,507.11,18898.0
2020-01-09 13:00:00,507.03,507.31,506.61,507.31,25715.0,507.03,507.31,506.61,507.31,25715.0
2020-01-09 13:30:00,507.34,507.92,507.08,507.31,30980.0,507.34,507.92,507.08,507.31,30980.0
2020-01-09 14:00:00,507.33,508.29,507.08,508.29,22294.0,507.33,508.29,507.08,508.29,22294.0
2020-01-09 14:30:00,508.3,508.86,507.59,507.66,14500.0,508.3,508.86,507.59,507.66,14500.0
2020-01-09 15:00:00,507.68,507.68,506.55,506.86,269334.0,507.68,507.68,506.55,506.86,269334.0
2020-01-09 15:30:00,506.83,508.43,506.69,507.37,52122.0,506.83,508.43,506.69,507.37,52122.0
2020-01-10 09:30:00,507.79,507.79,503.52,506.46,45873.0,507.79,507.79,503.52,506.46,45873.0
2020-01-10 10:00:00,506.45,509.03,506.3,508.16,29748.0,506.45,509.03,506.3,508.16,29748.0
2020-01-10 10:30:00,508.02,508.45,507.23,508.01,25166.0,508.02,508.45,507.23,508.01,25166.0
2020-01-10 11:00:00,508.13,508.23,507.16,507.36,26428.0,508.13,508.23,507.16,507.36,26428.0
2020-01-10 11:30:00,507.08,507.44,506.41,507.44,14549.0,507.08,507.44,506.41,507.44,14549.0
2020-01-10 12:00:00,507.22,507.7,506.68,507.16,15926.0,507.22,507.7,506.68,507.16,15926.0
2020-01-10 12:30:00,507.13,508.44,507.01,507.61,18140.0,507.13,508.44,507.01,507.61,18140.0
2020-01-10 13:00:00,507.61,508.24,507.57,507.63,19027.0,507.61,508.24,507.57,507.63,19027.0
2020-01-10 13:30:00,507.49,508.13,506.98,507.84,14135.0,507.49,508.13,506.98,507.84,14135.0
2020-01-10 14:00:00,507.81,508.07,507.3,507.46,18814.0,507.81,508.07,507.3,507.46,18814.0
2020-01-10 14:30:00,507.4,507.87,507.22,507.58,10709.0,507.4,507.87,507.22,507.58,10709.0
2020-01-10 15:00:00,507.63,507.67,505.35,505.78,22953.0,507.63,507.67,505.35,505.78,22953.0
2020-01-10 15:30:00,505.78,505.78,504.11,505.03,49994.0,505.78,505.78,504.11,505.03,49994.0
2020-01-13 09:30:00,506.04,507.23,504.88,506.82,53162.0,506.04,507.23,504.88,506.82,53162.0
2020-01-13 10:00:00,506.88,508.51,506.17,508.11,63182.0,506.88,508.51,506.17,508.11,63182.0
2020-01-13 10:30:00,508.13,508.63,506.87,508.58,47535.0,508.13,508.63,506.87,508.58,47535.0
2020-01-13 11:00:00,508.58,508.89,507.32,508.62,48001.0,508.58,508.89,507.32,508.62,48001.0
2020-01-13 11:30:00,508.75,509.33,507.97,509.16,41784.0,508.75,509.33,507.97,509.16,41784.0
2020-01-13 12:00:00,509.28,510.5,509.28,510.45,30500.0,509.28,510.5,509.28,510.45,30500.0
2020-01-13 12:30:00,510.45,512.23,510.42,511.59,26954.0,510.45,512.23,510.42,511.59,26954.0
2020-01-13 13:00:00,511.5,512.65,511.26,512.32,22313.0,511.5,512.65,511.26,512.32,22313.0
2020-01-13 13:30:00,512.31,512.32,510.59,511.02,21071.0,512.31,512.32,510.59,511.02,21071.0
2020-01-13 14:00:00,511.2,511.88,510.58,510.87,18268.0,511.2,511.88,510.58,510.87,18268.0
2020-01-13 14:30:00,510.93,511.33,509.97,509.97,22785.0,510.93,511.33,509.97,509.97,22785.0
2020-01-13 15:00:00,510.24,510.85,510.16,510.43,19780.0,510.24,510.85,510.16,510.43,19780.0
2020-01-13 15:30:00,510.47,511.05,509.99,510.03,58173.0,510.47,511.05,509.99,510.03,58173.0
2020-01-14 09:30:00,508.47,509.14,506.24,508.41,58951.0,508.47,509.14,506.24,508.41,58951.0
2020-01-14 10:00:00,508.26,508.72,507.0,508.58,81760.0,508.26,508.72,507.0,508.58,81760.0
2020-01-14 10:30:00,508.56,510.09,508.53,509.06,26312.0,508.56,510.09,508.53,509.06,26312.0
2020-01-14 11:00:00,509.26,511.13,509.26,510.49,18325.0,509.26,511.13,509.26,510.49,18325.0
2020-01-14 11:30:00,510.48,512.7,510.47,512.27,24636.0,510.48,512.7,510.47,512.27,24636.0
2020-01-14 12:00:00,512.25,512.41,509.2,509.6,22310.0,512.25,512.41,509.2,509.6,22310.0
2020-01-14 12:30:00,509.69,511.1,509.68,509.68,24454.0,509.69,511.1,509.68,509.68,24454.0
2020-01-14 13:00:00,509.71,510.49,509.24,509.89,22658.0,509.71,510.49,509.24,509.89,22658.0
2020-01-14 13:30:00,510.05,510.5,508.47,508.74,24911.0,510.05,510.5,508.47,508.74,24911.0
2020-01-14 14:00:00,508.71,509.84,508.55,509.29,21708.0,508.71,509.84,508.55,509.29,21708.0
2020-01-14 14:30:00,509.29,510.73,509.19,510.13,20516.0,509.29,510.73,509.19,510.13,20516.0
2020-01-14 15:00:00,510.12,510.32,509.6,510.06,17042.0,510.12,510.32,509.6,510.06,17042.0
2020-01-14 15:30:00,510.06,510.99,509.03,509.62,88224.0,510.06,510.99,509.03,509.62,88224.0
2020-01-15 09:30:00,510.15,514.28,507.04,514.26,30697.0,510.15,514.28,507.04,514.26,30697.0
2020-01-15 10:00:00,514.24,515.61,513.12,515.25,25417.0,514.24,515.61,513.12,515.25,25417.0
2020-01-15 10:30:00,515.25,516.65,515.17,516.29,31963.0,515.25,516.65,515.17,516.29,31963.0
2020-01-15 11:00:00,516.33,516.49,515.0,515.72,27556.0,516.33,516.49,515.0,515.72,27556.0
2020-01-15 11:30:00,515.71,516.73,515.11,515.11,20595.0,515.71,516.73,515.11,515.11,20595.0
2020-01-15 12:00:00,515.51,515.94,515.15,515.91,12509.0,515.51,515.94,515.15,515.91,12509.0
2020-01-15 12:30:00,515.84,516.15,515.26,515.46,13318.0,515.84,516.15,515.26,515.46,13318.0
2020-01-15 13:00:00,515.34,515.71,515.03,515.45,10488.0,515.34,515.71,515.03,515.45,10488.0
2020-01-15 13:30:00,515.45,515.49,514.97,515.36,9461.0,515.45,515.49,514.97,515.36,9461.0
2020-01-15 14:00:00,515.37,516.86,515.32,516.8,12380.0,515.37,516.86,515.32,516.8,12380.0
2020-01-15 14:30:00,516.79,517.07,516.63,516.63,20474.0,516.79,517.07,516.63,516.63,20474.0
2020-01-15 15:00:00,516.6,516.67,514.81,515.26,24289.0,516.6,516.67,514.81,515.26,24289.0
2020-01-15 15:30:00,515.25,515.74,514.31,515.74,60477.0,515.25,515.74,514.31,515.74,60477.0
2020-01-16 09:30:00,507.0,513.71,507.0,511.37,126827.0,507.0,513.71,507.0,511.37,126827.0
2020-01-16 10:00:00,511.75,511.75,508.98,509.63,36484.0,511.75,511.75,508.98,509.63,36484.0
2020-01-16 10:30:00,509.59,509.59,507.42,507.64,56638.0,509.59,509.59,507.42,507.64,56638.0
2020-01-16 11:00:00,507.78,508.19,506.15,506.47,47108.0,507.78,508.19,506.15,506.47,47108.0
2020-01-16 11:30:00,506.49,508.52,506.16,508.42,27337.0,506.49,508.52,506.16,508.42,27337.0
2020-01-16 12:00:00,508.47,509.73,508.06,508.43,25788.0,508.47,509.73,508.06,508.43,25788.0
2020-01-16 12:30:00,508.37,509.1,508.28,508.31,21646.0,508.37,509.1,508.28,508.31,21646.0
2020-01-16 13:00:00,508.48,509.61,508.48,508.72,27352.0,508.48,509.61,508.48,508.72,27352.0
2020-01-16 13:30:00,508.63,509.51,508.4,509.38,28590.0,508.63,509.51,508.4,509.38,28590.0
2020-01-16 14:00:00,509.43,509.44,508.75,509.36,27731.0,509.43,509.44,508.75,509.36,27731.0
2020-01-16 14:30:00,509.36,510.09,509.25,509.7,24888.0,509.36,510.09,509.25,509.7,24888.0
2020-01-16 15:00:00,509.7,510.27,509.32,509.57,38948.0,509.7,510.27,509.32,509.57,38948.0
2020-01-16 15:30:00,509.58,509.59,508.16,508.89,111821.0,509.58,509.59,508.16,508.89,111821.0
2020-01-17 09:30:00,512.02,512.03,504.4,506.98,135423.0,512.02,512.03,504.4,506.98,135423.0
2020-01-17 10:00:00,505.84,506.66,504.13,504.65,49237.0,505.84,506.66,504.13,504.65,49237.0
2020-01-17 10:30:00,504.6,505.24,502.98,504.8,55196.0,504.6,505.24,502.98,504.8,55196.0
2020-01-17 11:00:00,504.82,506.01,503.48,505.51,41428.0,504.82,506.01,503.48,505.51,41428.0
2020-01-17 11:30:00,505.5,505.63,504.8,505.19,25839.0,505.5,505.63,504.8,505.19,25839.0
2020-01-17 12:00:00,504.91,505.21,504.24,505.06,24957.0,504.91,505.21,504.24,505.06,24957.0
2020-01-17 12:30:00,505.19,505.44,504.19,504.51,30358.0,505.19,505.44,504.19,504.51,30358.0
2020-01-17 13:00:00,504.41,504.54,503.19,504.54,32513.0,504.41,504.54,503.19,504.54,32513.0
2020-01-17 13:30:00,504.54,505.13,504.54,504.81,23834.0,504.54,505.13,504.54,504.81,23834.0
2020-01-17 14:00:00,504.73,505.31,504.08,504.08,30830.0,504.73,505.31,504.08,504.08,30830.0
2020-01-17 14:30:00,504.15,504.69,503.71,503.96,35616.0,504.15,504.69,503.71,503.96,35616.0
2020-01-17 15:00:00,504.09,504.4,502.53,503.43,55040.0,504.09,504.4,502.53,503.43,55040.0
2020-01-17 15:30:00,503.43,503.66,501.33,502.37,198672.0,503.43,503.66,501.33,502.37,198672.0
2020-01-21 09:30:00,501.28,502.78,499.27,499.27,77982.0,501.28,502.78,499.27,499.27,77982.0
2020-01-21 10:00:00,499.14,501.92,498.94,501.76,60615.0,499.14,501.92,498.94,501.76,60615.0
2020-01-21 10:30:00,501.81,502.55,501.2,501.2,32362.0,501.81,502.55,501.2,501.2,32362.0
2020-01-21 11:00:00,501.09,503.37,500.71,502.72,58523.0,501.09,503.37,500.71,502.72,58523.0
2020-01-21 11:30:00,502.7,504.96,502.27,504.68,37910.0,502.7,504.96,502.27,504.68,37910.0
2020-01-21 12:00:00,504.65,505.87,504.1,505.48,57102.0,504.65,505.87,504.1,505.48,57102.0
2020-01-21 12:30:00,505.62,505.66,504.43,505.14,32514.0,505.62,505.66,504.43,505.14,32514.0
2020-01-21 13:00:00,505.1,505.2,503.9,504.97,25251.0,505.1,505.2,503.9,504.97,25251.0
2020-01-21 13:30:00,504.95,505.4,504.08,505.01,23386.0,504.95,505.4,504.08,505.01,23386.0
2020-01-21 14:00:00,505.1,506.5,504.85,506.14,22096.0,505.1,506.5,504.85,506.14,22096.0
2020-01-21 14:30:00,506.09,506.45,505.75,506.43,16333.0,506.09,506.45,505.75,506.43,16333.0
2020-01-21 15:00:00,506.36,506.73,505.06,505.53,27643.0,506.36,506.73,505.06,505.53,27643.0
2020-01-21 15:30:00,505.52,505.87,502.65,503.6,98901.0,505.52,505.87,502.65,503.6,98901.0
2020-01-22 09:30:00,505.54,508.88,504.6,506.9,38233.0,505.54,508.88,504.6,506.9,38233.0
2020-01-22 10:00:00,507.11,509.34,506.33,509.26,41729.0,507.11,509.34,506.33,509.26,41729.0
2020-01-22 10:30:00,509.26,510.83,508.77,509.28,47475.0,509.26,510.83,508.77,509.28,47475.0
2020-01-22 11:00:00,509.24,510.75,508.53,510.15,26265.0,509.24,510.75,508.53,510.15,26265.0
2020-01-22 11:30:00,510.14,510.92,509.32,510.4,22125.0,510.14,510.92,509.32,510.4,22125.0
2020-01-22 12:00:00,510.62,510.78,509.49,510.52,28411.0,510.62,510.78,509.49,510.52,28411.0
2020-01-22 12:30:00,510.41,511.64,510.4,511.31,28591.0,510.41,511.64,510.4,511.31,28591.0
2020-01-22 13:00:00,511.24,512.27,511.06,512.25,20354.0,511.24,512.27,511.06,512.25,20354.0
2020-01-22 13:30:00,512.08,512.79,511.11,512.15,15913.0,512.08,512.79,511.11,512.15,15913.0
2020-01-22 14:00:00,512.37,512.37,510.8,510.81,25555.0,512.37,512.37,510.8,510.81,25555.0
2020-01-22 14:30:00,510.87,512.12,510.74,512.01,20818.0,510.87,512.12,510.74,512.01,20818.0
2020-01-22 15:00:00,511.92,512.14,510.85,511.15,34054.0,511.92,512.14,510.85,511.15,34054.0
2020-01-22 15:30:00,511.1,512.37,509.63,510.7,158210.0,511.1,512.37,509.63,510.7,158210.0
2020-01-23 09:30:00,509.63,514.79,505.45,513.35,79249.0,509.63,514.79,505.45,513.35,79249.0
2020-01-23 10:00:00,513.24,515.56,512.85,515.23,44205.0,513.24,515.56,512.85,515.23,44205.0
2020-01-23 10:30:00,515.36,516.31,514.31,514.93,33118.0,515.36,516.31,514.31,514.93,33118.0
2020-01-23 11:00:00,514.72,516.13,512.66,515.96,32674.0,514.72,516.13,512.66,515.96,32674.0
2020-01-23 11:30:00,515.88,516.26,514.48,515.98,30585.0,515.88,516.26,514.48,515.98,30585.0
2020-01-23 12:00:00,515.88,516.7,515.5,515.7,23347.0,515.88,516.7,515.5,515.7,23347.0
2020-01-23 12:30:00,515.62,515.7,512.78,513.05,20118.0,515.62,515.7,512.78,513.05,20118.0
2020-01-23 13:00:00,512.94,514.0,512.5,512.72,15813.0,512.94,514.0,512.5,512.72,15813.0
2020-01-23 13:30:00,512.59,513.09,512.24,513.08,17323.0,512.59,513.09,512.24,513.08,17323.0
2020-01-23 14:00:00,512.92,513.12,511.82,511.93,23790.0,512.92,513.12,511.82,511.93,23790.0
2020-01-23 14:30:00,512.01,512.86,511.76,512.2,26478.0,512.01,512.86,511.76,512.2,26478.0
2020-01-23 15:00:00,512.25,513.03,511.82,512.67,27037.0,512.25,513.03,511.82,512.67,27037.0
2020-01-23 15:30:00,512.66,513.69,512.26,513.0,128219.0,512.66,513.69,512.26,513.0,128219.0
2020-01-24 09:30:00,512.63,514.26,510.05,512.95,55708.0,512.63,514.26,510.05,512.95,55708.0
2020-01-24 10:00:00,512.88,513.27,511.88,512.8,43446.0,512.88,513.27,511.88,512.8,43446.0
2020-01-24 10:30:00,512.8,513.24,512.39,512.99,39005.0,512.8,513.24,512.39,512.99,39005.0
2020-01-24 11:00:00,512.84,513.06,511.62,512.5,30900.0,512.84,513.06,511.62,512.5,30900.0
2020-01-24 11:30:00,512.39,512.95,511.05,511.2,30260.0,512.39,512.95,511.05,511.2,30260.0
2020-01-24 12:00:00,511.21,511.42,508.8,509.03,71797.0,511.21,511.42,508.8,509.03,71797.0
2020-01-24 12:30:00,509.14,510.92,509.14,510.69,26602.0,509.14,510.92,509.14,510.69,26602.0
2020-01-24 13:00:00,510.8,510.8,509.2,509.61,33975.0,510.8,510.8,509.2,509.61,33975.0
2020-01-24 13:30:00,509.5,510.03,508.2,509.0,30973.0,509.5,510.03,508.2,509.0,30973.0
2020-01-24 14:00:00,508.9,509.08,505.8,506.05,34604.0,508.9,509.08,505.8,506.05,34604.0
2020-01-24 14:30:00,506.04,507.89,506.04,507.86,34591.0,506.04,507.89,506.04,507.86,34591.0
2020-01-24 15:00:00,507.81,508.26,507.67,508.12,47344.0,507.81,508.26,507.67,508.12,47344.0
2020-01-24 15:30:00,508.17,508.22,503.9,504.52,228726.0,508.17,508.22,503.9,504.52,228726.0
2020-01-27 09:30:00,499.14,506.62,497.42,505.0,60736.0,499.14,506.62,497.42,505.0,60736.0
2020-01-27 10:00:00,504.93,507.36,504.24,505.96,48349.0,504.93,507.36,504.24,505.96,48349.0
2020-01-27 10:30:00,505.87,506.77,503.75,504.75,46095.0,505.87,506.77,503.75,504.75,46095.0
2020-01-27 11:00:00,504.92,505.36,503.14,503.95,48159.0,504.92,505.36,503.14,503.95,48159.0
2020-01-27 11:30:00,504.0,505.27,503.98,505.11,39696.0,504.0,505.27,503.98,505.11,39696.0
2020-01-27 12:00:00,504.96,505.11,503.72,504.54,26876.0,504.96,505.11,503.72,504.54,26876.0
2020-01-27 12:30:00,504.55,505.17,504.5,504.89,19476.0,504.55,505.17,504.5,504.89,19476.0
2020-01-27 13:00:00,504.9,505.62,504.48,505.33,18394.0,504.9,505.62,504.48,505.33,18394.0
2020-01-27 13:30:00,505.33,505.58,504.5,504.68,23624.0,505.33,505.58,504.5,504.68,23624.0
2020-01-27 14:00:00,504.76,505.28,503.72,505.21,29278.0,504.76,505.28,503.72,505.21,29278.0
2020-01-27 14:30:00,505.28,506.15,505.19,505.82,23620.0,505.28,506.15,505.19,505.82,23620.0
2020-01-27 15:00:00,505.88,506.66,505.7,506.45,32324.0,505.88,506.66,505.7,506.45,32324.0
2020-01-27 15:30:00,506.41,506.41,502.95,503.88,184017.0,506.41,506.41,502.95,503.88,184017.0
2020-01-28 09:30:00,501.73,506.77,498.81,503.89,31981.0,501.73,506.77,498.81,503.89,31981.0
2020-01-28 10:00:00,503.98,506.88,503.98,505.95,21214.0,503.98,506.88,503.98,505.95,21214.0
2020-01-28 10:30:00,505.85,507.24,505.65,506.58,21252.0,505.85,507.24,505.65,506.58,21252.0
2020-01-28 11:00:00,506.59,507.45,506.25,507.36,20684.0,506.59,507.45,506.25,507.36,20684.0
2020-01-28 11:30:00,507.27,507.39,505.74,505.94,19671.0,507.27,507.39,505.74,505.94,19671.0
2020-01-28 12:00:00,505.99,506.5,505.58,506.5,20120.0,505.99,506.5,505.58,506.5,20120.0
2020-01-28 12:30:00,506.31,506.48,505.13,505.39,10505.0,506.31,506.48,505.13,505.39,10505.0
2020-01-28 13:00:00,505.39,505.39,504.22,504.87,16598.0,505.39,505.39,504.22,504.87,16598.0
2020-01-28 13:30:00,504.95,505.45,504.72,504.95,18559.0,504.95,505.45,504.72,504.95,18559.0
2020-01-28 14:00:00,505.02,505.11,504.04,504.1,23288.0,505.02,505.11,504.04,504.1,23288.0
2020-01-28 14:30:00,503.91,504.54,502.53,502.53,32438.0,503.91,504.54,502.53,502.53,32438.0
2020-01-28 15:00:00,502.55,502.79,501.04,501.39,68613.0,502.55,502.79,501.04,501.39,68613.0
2020-01-28 15:30:00,501.4,501.62,499.0,499.34,200773.0,501.4,501.62,499.0,499.34,200773.0
2020-01-29 09:30:00,498.32,499.07,492.0,492.19,74651.0,498.32,499.07,492.0,492.19,74651.0
2020-01-29 10:00:00,491.89,492.19,488.61,490.06,83354.0,491.89,492.19,488.61,490.06,83354.0
2020-01-29 10:30:00,490.49,491.41,489.74,489.77,46191.0,490.49,491.41,489.74,489.77,46191.0
2020-01-29 11:00:00,489.79,489.94,487.82,489.41,51449.0,489.79,489.94,487.82,489.41,51449.0
2020-01-29 11:30:00,489.53,490.54,488.96,489.62,36364.0,489.53,490.54,488.96,489.62,36364.0
2020-01-29 12:00:00,489.61,490.4,489.27,489.67,21254.0,489.61,490.4,489.27,489.67,21254.0
2020-01-29 12:30:00,489.67,490.0,488.31,489.24,25298.0,489.67,490.0,488.31,489.24,25298.0
2020-01-29 13:00:00,489.14,489.34,488.31,488.82,23695.0,489.14,489.34,488.31,488.82,23695.0
2020-01-29 13:30:00,488.79,490.14,488.79,489.86,41843.0,488.79,490.14,488.79,489.86,41843.0
2020-01-29 14:00:00,489.58,491.73,489.36,491.73,44890.0,489.58,491.73,489.36,491.73,44890.0
2020-01-29 14:30:00,491.94,491.97,490.77,490.91,22553.0,491.94,491.97,490.77,490.91,22553.0
2020-01-29 15:00:00,490.97,491.39,489.76,491.34,90620.0,490.97,491.39,489.76,491.34,90620.0
2020-01-29 15:30:00,490.99,491.49,490.17,490.82,89290.0,490.99,491.49,490.17,490.82,89290.0
2020-01-30 09:30:00,486.88,491.41,484.96,490.07,72448.0,486.88,491.41,484.96,490.07,72448.0
2020-01-30 10:00:00,490.08,490.35,487.95,489.05,27169.0,490.08,490.35,487.95,489.05,27169.0
2020-01-30 10:30:00,488.86,489.01,485.4,487.2,66424.0,488.86,489.01,485.4,487.2,66424.0
2020-01-30 11:00:00,487.24,489.39,487.01,489.04,38627.0,487.24,489.39,487.01,489.04,38627.0
2020-01-30 11:30:00,488.96,489.97,488.62,489.16,27774.0,488.96,489.97,488.62,489.16,27774.0
2020-01-30 12:00:00,489.22,489.94,488.9,488.93,19399.0,489.22,489.94,488.9,488.93,19399.0
2020-01-30 12:30:00,489.06,489.54,488.18,488.44,26711.0,489.06,489.54,488.18,488.44,26711.0
2020-01-30 13:00:00,488.36,490.19,487.71,489.95,43676.0,488.36,490.19,487.71,489.95,43676.0
2020-01-30 13:30:00,490.01,490.32,488.53,488.89,26101.0,490.01,490.32,488.53,488.89,26101.0
2020-01-30 14:00:00,489.0,489.24,488.55,488.56,21096.0,489.0,489.24,488.55,488.56,21096.0
2020-01-30 14:30:00,488.56,491.48,488.48,491.18,49752.0,488.56,491.48,488.48,491.18,49752.0
2020-01-30 15:00:00,491.14,492.52,490.53,490.86,53205.0,491.14,492.52,490.53,490.86,53205.0
2020-01-30 15:30:00,490.89,494.33,489.71,493.23,137317.0,490.89,494.33,489.71,493.23,137317.0
2020-01-31 09:30:00,504.76,517.2,495.0,515.12,283951.0,504.76,517.2,495.0,515.12,283951.0
2020-01-31 10:00:00,514.65,521.69,513.04,517.59,168386.0,514.65,521.69,513.04,517.59,168386.0
2020-01-31 10:30:00,517.58,519.86,514.21,515.76,66428.0,517.58,519.86,514.21,515.76,66428.0
2020-01-31 11:00:00,515.48,518.43,513.89,515.3,85091.0,515.48,518.43,513.89,515.3,85091.0
2020-01-31 11:30:00,515.3,519.41,514.77,519.39,62293.0,515.3,519.41,514.77,519.39,62293.0
2020-01-31 12:00:00,519.3,519.48,514.4,515.99,51439.0,519.3,519.48,514.4,515.99,51439.0
2020-01-31 12:30:00,516.02,518.65,514.02,517.68,37190.0,516.02,518.65,514.02,517.68,37190.0
2020-01-31 13:00:00,517.47,519.17,516.87,518.07,35547.0,517.47,519.17,516.87,518.07,35547.0
2020-01-31 13:30:00,518.18,519.18,517.43,517.88,34101.0,518.18,519.18,517.43,517.88,34101.0
2020-01-31 14:00:00,517.59,519.0,517.59,518.2,38934.0,517.59,519.0,517.59,518.2,38934.0
2020-01-31 14:30:00,518.16,519.7,517.27,517.98,51192.0,518.16,519.7,517.27,517.98,51192.0
2020-01-31 15:00:00,518.09,519.0,517.29,517.97,76382.0,518.09,519.0,517.29,517.97,76382.0
2020-01-31 15:30:00,517.9,518.45,515.22,517.11,188154.0,517.9,518.45,515.22,517.11,188154.0
2020-02-03 09:30:00,522.84,534.59,522.69,532.14,140075.0,522.84,534.59,522.69,532.14,140075.0
2020-02-03 10:00:00,532.73,534.43,530.95,532.67,203407.0,532.73,534.43,530.95,532.67,203407.0
2020-02-03 10:30:00,532.67,533.89,531.98,532.15,35240.0,532.67,533.89,531.98,532.15,35240.0
2020-02-03 11:00:00,532.16,535.02,532.0,533.95,52488.0,532.16,535.02,532.0,533.95,52488.0
2020-02-03 11:30:00,533.98,535.1,533.11,534.75,35864.0,533.98,535.1,533.11,534.75,35864.0
2020-02-03 12:00:00,534.74,536.15,534.15,535.35,66252.0,534.74,536.15,534.15,535.35,66252.0
2020-02-03 12:30:00,535.37,536.55,534.81,536.52,31879.0,535.37,536.55,534.81,536.52,31879.0
2020-02-03 13:00:00,536.33,537.54,535.38,535.42,43404.0,536.33,537.54,535.38,535.42,43404.0
2020-02-03 13:30:00,535.39,536.97,534.81,536.97,30877.0,535.39,536.97,534.81,536.97,30877.0
2020-02-03 14:00:00,536.97,537.25,535.28,537.24,38998.0,536.97,537.25,535.28,537.24,38998.0
2020-02-03 14:30:00,537.39,537.42,535.27,535.79,55746.0,537.39,537.42,535.27,535.79,55746.0
2020-02-03 15:00:00,535.82,536.52,534.39,535.23,39663.0,535.82,536.52,534.39,535.23,39663.0
2020-02-03 15:30:00,535.31,535.31,531.56,532.18,154567.0,535.31,535.31,531.56,532.18,154567.0
2020-02-04 09:30:00,528.85,532.65,519.85,529.51,213763.0,528.85,532.65,519.85,529.51,213763.0
2020-02-04 10:00:00,529.63,532.12,528.53,532.12,90649.0,529.63,532.12,528.53,532.12,90649.0
2020-02-04 10:30:00,531.88,532.29,526.36,527.29,63714.0,531.88,532.29,526.36,527.29,63714.0
2020-02-04 11:00:00,526.98,528.02,525.15,527.27,61206.0,526.98,528.02,525.15,527.27,61206.0
2020-02-04 11:30:00,527.3,529.53,527.22,528.57,41719.0,527.3,529.53,527.22,528.57,41719.0
2020-02-04 12:00:00,528.59,528.73,526.58,527.22,30926.0,528.59,528.73,526.58,527.22,30926.0
2020-02-04 12:30:00,527.23,528.11,526.85,527.27,29500.0,527.23,528.11,526.85,527.27,29500.0
2020-02-04 13:00:00,527.21,527.21,524.18,525.76,35008.0,527.21,527.21,524.18,525.76,35008.0
2020-02-04 13:30:00,525.53,527.83,525.41,527.5,24194.0,525.53,527.83,525.41,527.5,24194.0
2020-02-04 14:00:00,527.64,528.69,527.04,528.13,40497.0,527.64,528.69,527.04,528.13,40497.0
2020-02-04 14:30:00,528.11,529.77,527.42,529.57,37731.0,528.11,529.77,527.42,529.57,37731.0
2020-02-04 15:00:00,529.66,530.42,528.02,530.36,75464.0,529.66,530.42,528.02,530.36,75464.0
2020-02-04 15:30:00,530.26,532.44,530.11,531.77,143515.0,530.26,532.44,530.11,531.77,143515.0
2020-02-05 09:30:00,522.0,527.23,521.03,525.8,178755.0,522.0,527.23,521.03,525.8,178755.0
2020-02-05 10:00:00,526.21,526.89,525.06,526.11,108497.0,526.21,526.89,525.06,526.11,108497.0
2020-02-05 10:30:00,526.11,528.0,525.74,527.85,128084.0,526.11,528.0,525.74,527.85,128084.0
2020-02-05 11:00:00,527.85,530.29,527.07,530.29,87465.0,527.85,530.29,527.07,530.29,87465.0
2020-02-05 11:30:00,530.09,530.53,526.02,528.19,72452.0,530.09,530.53,526.02,528.19,72452.0
2020-02-05 12:00:00,528.18,528.41,526.58,526.61,22548.0,528.18,528.41,526.58,526.61,22548.0
2020-02-05 12:30:00,526.39,526.57,524.22,524.78,19015.0,526.39,526.57,524.22,524.78,19015.0
2020-02-05 13:00:00,524.64,525.62,524.27,525.46,22609.0,524.64,525.62,524.27,525.46,22609.0
2020-02-05 13:30:00,525.36,525.71,523.99,524.35,49502.0,525.36,525.71,523.99,524.35,49502.0
2020-02-05 14:00:00,524.33,525.99,524.1,524.84,23983.0,524.33,525.99,524.1,524.84,23983.0
2020-02-05 14:30:00,524.84,525.78,524.2,525.62,54053.0,524.84,525.78,524.2,525.62,54053.0
2020-02-05 15:00:00,525.71,525.97,524.85,525.07,50574.0,525.71,525.97,524.85,525.07,50574.0
2020-02-05 15:30:00,524.99,525.07,521.51,522.18,178288.0,524.99,525.07,521.51,522.18,178288.0
2020-02-06 09:30:00,524.86,529.46,523.98,527.92,70780.0,524.86,529.46,523.98,527.92,70780.0
2020-02-06 10:00:00,527.92,527.92,526.0,526.55,19251.0,527.92,527.92,526.0,526.55,19251.0
2020-02-06 10:30:00,526.4,527.67,526.33,526.62,27762.0,526.4,527.67,526.33,526.62,27762.0
2020-02-06 11:00:00,526.57,527.28,525.73,527.28,26152.0,526.57,527.28,525.73,527.28,26152.0
2020-02-06 11:30:00,527.23,527.98,526.63,527.08,26447.0,527.23,527.98,526.63,527.08,26447.0
2020-02-06 12:00:00,527.08,528.15,526.87,527.72,16728.0,527.08,528.15,526.87,527.72,16728.0
2020-02-06 12:30:00,527.62,528.0,526.63,527.46,24614.0,527.62,528.0,526.63,527.46,24614.0
2020-02-06 13:00:00,527.47,528.49,526.94,528.31,12839.0,527.47,528.49,526.94,528.31,12839.0
2020-02-06 13:30:00,528.45,528.96,527.83,528.37,19662.0,528.45,528.96,527.83,528.37,19662.0
2020-02-06 14:00:00,528.29,528.65,527.55,528.09,23983.0,528.29,528.65,527.55,528.09,23983.0
2020-02-06 14:30:00,527.99,527.99,527.14,527.85,18724.0,527.99,527.99,527.14,527.85,18724.0
2020-02-06 15:00:00,527.85,528.03,525.89,525.93,28015.0,527.85,528.03,525.89,525.93,28015.0
2020-02-06 15:30:00,525.84,526.93,525.35,526.65,109834.0,525.84,526.93,525.35,526.65,109834.0
2020-02-07 09:30:00,526.15,526.55,521.34,524.81,36907.0,526.15,526.55,521.34,524.81,36907.0
2020-02-07 10:00:00,524.55,525.78,522.91,523.18,17148.0,524.55,525.78,522.91,523.18,17148.0
2020-02-07 10:30:00,523.37,524.32,523.2,524.26,24967.0,523.37,524.32,523.2,524.26,24967.0
2020-02-07 11:00:00,524.21,524.93,523.92,524.01,14582.0,524.21,524.93,523.92,524.01,14582.0
2020-02-07 11:30:00,524.13,525.85,524.07,525.85,27818.0,524.13,525.85,524.07,525.85,27818.0
2020-02-07 12:00:00,525.88,525.92,524.89,525.64,15065.0,525.88,525.92,524.89,525.64,15065.0
2020-02-07 12:30:00,525.54,525.54,524.57,525.38,20275.0,525.54,525.54,524.57,525.38,20275.0
2020-02-07 13:00:00,525.33,525.45,525.09,525.18,27446.0,525.33,525.45,525.09,525.18,27446.0
2020-02-07 13:30:00,525.19,525.3,524.65,525.09,23359.0,525.19,525.3,524.65,525.09,23359.0
2020-02-07 14:00:00,525.09,525.55,524.92,525.2,23623.0,525.09,525.55,524.92,525.2,23623.0
2020-02-07 14:30:00,525.21,525.65,525.19,525.61,58764.0,525.21,525.65,525.19,525.61,58764.0
2020-02-07 15:00:00,525.51,525.65,525.34,525.57,32996.0,525.51,525.65,525.34,525.57,32996.0
2020-02-07 15:30:00,525.63,525.63,524.98,525.18,84649.0,525.63,525.63,524.98,525.18,84649.0
2020-02-10 09:30:00,525.75,528.45,524.42,528.35,83615.0,525.75,528.45,524.42,528.35,83615.0
2020-02-10 10:00:00,528.36,529.14,527.73,527.98,40497.0,528.36,529.14,527.73,527.98,40497.0
2020-02-10 10:30:00,528.17,529.35,527.55,528.8,40193.0,528.17,529.35,527.55,528.8,40193.0
2020-02-10 11:00:00,528.79,529.49,528.33,528.63,39569.0,528.79,529.49,528.33,528.63,39569.0
2020-02-10 11:30:00,528.8,530.0,528.76,529.65,50794.0,528.8,530.0,528.76,529.65,50794.0
2020-02-10 12:00:00,529.65,530.44,528.96,530.3,29349.0,529.65,530.44,528.96,530.3,29349.0
2020-02-10 12:30:00,530.31,530.5,529.58,530.33,13779.0,530.31,530.5,529.58,530.33,13779.0
2020-02-10 13:00:00,530.41,531.5,530.17,531.2,54142.0,530.41,531.5,530.17,531.2,54142.0
2020-02-10 13:30:00,531.19,531.25,530.68,531.23,25090.0,531.19,531.25,530.68,531.23,25090.0
2020-02-10 14:00:00,531.15,531.2,530.32,530.98,14355.0,531.15,531.2,530.32,530.98,14355.0
2020-02-10 14:30:00,530.89,531.0,530.67,531.0,25931.0,530.89,531.0,530.67,531.0,25931.0
2020-02-10 15:00:00,530.99,531.75,530.27,530.34,50525.0,530.99,531.75,530.27,530.34,50525.0
2020-02-10 15:30:00,530.45,530.87,529.45,530.15,122603.0,530.45,530.87,529.45,530.15,122603.0
2020-02-11 09:30:00,531.42,531.75,524.01,525.98,101965.0,531.42,531.75,524.01,525.98,101965.0
2020-02-11 10:00:00,525.95,529.76,524.79,529.07,45745.0,525.95,529.76,524.79,529.07,45745.0
2020-02-11 10:30:00,529.01,530.44,527.81,529.63,40284.0,529.01,530.44,527.81,529.63,40284.0
2020-02-11 11:00:00,529.48,531.62,529.48,531.62,44692.0,529.48,531.62,529.48,531.62,44692.0
2020-02-11 11:30:00,531.34,531.47,530.66,531.0,42002.0,531.34,531.47,530.66,531.0,42002.0
2020-02-11 12:00:00,531.1,531.27,529.64,531.02,18385.0,531.1,531.27,529.64,531.02,18385.0
2020-02-11 12:30:00,531.1,531.44,530.84,531.44,22114.0,531.1,531.44,530.84,531.44,22114.0
2020-02-11 13:00:00,531.37,532.15,531.37,531.85,23327.0,531.37,532.15,531.37,531.85,23327.0
2020-02-11 13:30:00,531.75,532.3,531.65,532.12,31779.0,531.75,532.3,531.65,532.12,31779.0
2020-02-11 14:00:00,532.11,532.3,531.14,531.95,34872.0,532.11,532.3,531.14,531.95,34872.0
2020-02-11 14:30:00,532.19,532.3,531.71,532.12,35116.0,532.19,532.3,531.71,532.12,35116.0
2020-02-11 15:00:00,532.1,532.3,530.85,531.32,40971.0,532.1,532.3,530.85,531.32,40971.0
2020-02-11 15:30:00,531.3,531.65,530.72,530.93,129394.0,531.3,531.65,530.72,530.93,129394.0
2020-02-12 09:30:00,531.49,533.48,528.63,530.93,28736.0,531.49,533.48,528.63,530.93,28736.0
2020-02-12 10:00:00,531.08,533.99,529.72,533.57,32511.0,531.08,533.99,529.72,533.57,32511.0
2020-02-12 10:30:00,533.47,535.43,532.84,534.05,39362.0,533.47,535.43,532.84,534.05,39362.0
2020-02-12 11:00:00,534.07,534.83,533.56,534.67,29725.0,534.07,534.83,533.56,534.67,29725.0
2020-02-12 11:30:00,534.62,534.79,533.39,534.02,24815.0,534.62,534.79,533.39,534.02,24815.0
2020-02-12 12:00:00,534.06,534.22,533.37,534.0,19444.0,534.06,534.22,533.37,534.0,19444.0
2020-02-12 12:30:00,533.87,534.13,532.1,532.67,25942.0,533.87,534.13,532.1,532.67,25942.0
2020-02-12 13:00:00,532.81,533.45,532.44,533.4,21767.0,532.81,533.45,532.44,533.4,21767.0
2020-02-12 13:30:00,533.57,534.12,533.31,534.12,27740.0,533.57,534.12,533.31,534.12,27740.0
2020-02-12 14:00:00,534.0,534.3,533.91,534.0,14907.0,534.0,534.3,533.91,534.0,14907.0
2020-02-12 14:30:00,534.06,534.35,533.89,534.16,14460.0,534.06,534.35,533.89,534.16,14460.0
2020-02-12 15:00:00,534.11,534.35,533.69,534.3,27952.0,534.11,534.35,533.69,534.3,27952.0
2020-02-12 15:30:00,534.17,534.35,533.13,533.96,108310.0,534.17,534.35,533.13,533.96,108310.0
2020-02-13 09:30:00,534.12,534.8,533.08,533.26,34325.0,534.12,534.8,533.08,533.26,34325.0
2020-02-13 10:00:00,533.63,534.8,532.55,533.89,46705.0,533.63,534.8,532.55,533.89,46705.0
2020-02-13 10:30:00,533.88,535.35,533.88,534.66,56838.0,533.88,535.35,533.88,534.66,56838.0
2020-02-13 11:00:00,534.57,534.63,532.73,533.5,20378.0,534.57,534.63,532.73,533.5,20378.0
2020-02-13 11:30:00,533.77,534.95,533.74,534.57,21434.0,533.77,534.95,533.74,534.57,21434.0
2020-02-13 12:00:00,534.57,534.95,534.27,534.95,14571.0,534.57,534.95,534.27,534.95,14571.0
2020-02-13 12:30:00,534.82,534.94,533.99,534.27,17328.0,534.82,534.94,533.99,534.27,17328.0
2020-02-13 13:00:00,534.57,534.57,533.92,534.51,6141.0,534.57,534.57,533.92,534.51,6141.0
2020-02-13 13:30:00,534.38,535.84,534.37,535.73,34701.0,534.38,535.84,534.37,535.73,34701.0
2020-02-13 14:00:00,535.93,536.25,535.44,536.23,12835.0,535.93,536.25,535.44,536.23,12835.0
2020-02-13 14:30:00,536.09,536.1,534.47,535.41,34427.0,536.09,536.1,534.47,535.41,34427.0
2020-02-13 15:00:00,535.37,535.46,534.46,535.12,14836.0,535.37,535.46,534.46,535.12,14836.0
2020-02-13 15:30:00,534.99,535.49,534.34,534.64,69169.0,534.99,535.49,534.34,534.64,69169.0
2020-02-14 09:30:00,532.27,536.25,532.2,534.71,38159.0,532.27,536.25,532.2,534.71,38159.0
2020-02-14 10:00:00,534.58,534.58,532.75,533.56,14361.0,534.58,534.58,532.75,533.56,14361.0
2020-02-14 10:30:00,533.55,534.09,532.55,532.56,14716.0,533.55,534.09,532.55,532.56,14716.0
2020-02-14 11:00:00,532.55,533.79,532.55,533.06,40784.0,532.55,533.79,532.55,533.06,40784.0
2020-02-14 11:30:00,533.05,534.37,532.52,534.19,13170.0,533.05,534.37,532.52,534.19,13170.0
2020-02-14 12:00:00,534.35,534.61,533.17,533.17,24983.0,534.35,534.61,533.17,533.17,24983.0
2020-02-14 12:30:00,533.31,534.35,532.99,533.82,13692.0,533.31,534.35,532.99,533.82,13692.0
2020-02-14 13:00:00,533.63,534.09,532.99,534.04,10600.0,533.63,534.09,532.99,534.04,10600.0
2020-02-14 13:30:00,533.83,534.75,533.83,534.23,15429.0,533.83,534.75,533.83,534.23,15429.0
2020-02-14 14:00:00,534.16,534.74,533.5,534.42,14496.0,534.16,534.74,533.5,534.42,14496.0
2020-02-14 14:30:00,534.35,534.75,534.08,534.49,15513.0,534.35,534.75,534.08,534.49,15513.0
2020-02-14 15:00:00,534.44,535.15,534.35,535.14,39036.0,534.44,535.15,534.35,535.14,39036.0
2020-02-14 15:30:00,535.06,535.15,534.55,534.89,59064.0,535.06,535.15,534.55,534.89,59064.0
2020-02-18 09:30:00,535.75,536.25,533.38,536.05,75347.0,535.75,536.25,533.38,536.05,75347.0
2020-02-18 10:00:00,535.88,536.64,535.52,536.64,34493.0,535.88,536.64,535.52,536.64,34493.0
2020-02-18 10:30:00,536.51,536.95,535.93,535.93,22548.0,536.51,536.95,535.93,535.93,22548.0
2020-02-18 11:00:00,535.97,537.16,535.95,536.02,24083.0,535.97,537.16,535.95,536.02,24083.0
2020-02-18 11:30:00,536.16,536.3,534.75,535.85,24380.0,536.16,536.3,534.75,535.85,24380.0
2020-02-18 12:00:00,535.98,537.3,535.72,537.04,15644.0,535.98,537.3,535.72,537.04,15644.0
2020-02-18 12:30:00,536.9,537.8,536.9,537.62,17355.0,536.9,537.8,536.9,537.62,17355.0
2020-02-18 13:00:00,537.59,538.7,537.01,538.43,14351.0,537.59,538.7,537.01,538.43,14351.0
2020-02-18 13:30:00,538.52,538.7,536.68,537.12,20750.0,538.52,538.7,536.68,537.12,20750.0
2020-02-18 14:00:00,536.9,537.39,535.3,537.19,18999.0,536.9,537.39,535.3,537.19,18999.0
2020-02-18 14:30:00,536.89,537.45,536.21,537.13,20415.0,536.89,537.45,536.21,537.13,20415.0
2020-02-18 15:00:00,536.98,537.81,536.54,537.05,30474.0,536.98,537.81,536.54,537.05,30474.0
2020-02-18 15:30:00,537.02,538.07,536.79,537.61,64485.0,537.02,538.07,536.79,537.61,64485.0
2020-02-19 09:30:00,539.73,540.9,537.96,538.91,40648.0,539.73,540.9,537.96,538.91,40648.0
2020-02-19 10:00:00,539.07,539.81,536.94,539.18,17256.0,539.07,539.81,536.94,539.18,17256.0
2020-02-19 10:30:00,539.18,542.9,539.18,542.83,28741.0,539.18,542.9,539.18,542.83,28741.0
2020-02-19 11:00:00,542.9,543.23,542.08,542.47,21251.0,542.9,543.23,542.08,542.47,21251.0
2020-02-19 11:30:00,542.5,543.58,542.22,543.58,20274.0,542.5,543.58,542.22,543.58,20274.0
2020-02-19 12:00:00,543.58,544.65,543.31,543.77,36195.0,543.58,544.65,543.31,543.77,36195.0
2020-02-19 12:30:00,543.77,545.14,543.45,545.02,41368.0,543.77,545.14,543.45,545.02,41368.0
2020-02-19 13:00:00,544.76,545.77,543.88,544.44,32924.0,544.76,545.77,543.88,544.44,32924.0
2020-02-19 13:30:00,544.34,545.29,543.71,545.11,66538.0,544.34,545.29,543.71,545.11,66538.0
2020-02-19 14:00:00,545.03,546.54,544.43,544.58,20594.0,545.03,546.54,544.43,544.58,20594.0
2020-02-19 14:30:00,544.83,545.05,543.18,543.45,32465.0,544.83,545.05,543.18,543.45,32465.0
2020-02-19 15:00:00,543.68,546.15,542.75,545.12,71035.0,543.68,546.15,542.75,545.12,71035.0
2020-02-19 15:30:00,544.69,544.71,542.1,542.63,91165.0,544.69,544.71,542.1,542.63,91165.0
2020-02-20 09:30:00,542.21,543.75,540.23,543.05,49871.0,542.21,543.75,540.23,543.05,49871.0
2020-02-20 10:00:00,543.43,543.75,541.62,542.89,28928.0,543.43,543.75,541.62,542.89,28928.0
2020-02-20 10:30:00,542.98,544.09,541.81,541.81,25115.0,542.98,544.09,541.81,541.81,25115.0
2020-02-20 11:00:00,542.0,542.48,539.35,539.35,26893.0,542.0,542.48,539.35,539.35,26893.0
2020-02-20 11:30:00,539.35,539.69,536.55,538.21,40726.0,539.35,539.69,536.55,538.21,40726.0
2020-02-20 12:00:00,538.19,539.22,535.23,535.23,39657.0,538.19,539.22,535.23,535.23,39657.0
2020-02-20 12:30:00,535.03,536.38,532.09,533.19,50142.0,535.03,536.38,532.09,533.19,50142.0
2020-02-20 13:00:00,533.43,536.44,532.99,536.02,24885.0,533.43,536.44,532.99,536.02,24885.0
2020-02-20 13:30:00,536.03,536.91,535.11,535.11,26354.0,536.03,536.91,535.11,535.11,26354.0
2020-02-20 14:00:00,535.14,537.52,535.03,537.1,26567.0,535.14,537.52,535.03,537.1,26567.0
2020-02-20 14:30:00,537.06,538.51,536.24,536.7,40738.0,537.06,538.51,536.24,536.7,40738.0
2020-02-20 15:00:00,537.07,538.91,536.88,537.64,38316.0,537.07,538.91,536.88,537.64,38316.0
2020-02-20 15:30:00,537.72,539.79,537.71,539.28,96713.0,537.72,539.79,537.71,539.28,96713.0
2020-02-21 09:30:00,537.34,538.43,534.24,535.39,81428.0,537.34,538.43,534.24,535.39,81428.0
2020-02-21 10:00:00,534.97,535.7,533.0,533.19,25374.0,534.97,535.7,533.0,533.19,25374.0
2020-02-21 10:30:00,533.2,533.75,529.24,532.83,55904.0,533.2,533.75,529.24,532.83,55904.0
2020-02-21 11:00:00,532.67,534.4,532.59,534.4,22028.0,532.67,534.4,532.59,534.4,22028.0
2020-02-21 11:30:00,534.2,535.99,534.19,535.75,24925.0,534.2,535.99,534.19,535.75,24925.0
2020-02-21 12:00:00,536.09,537.12,535.03,535.71,23551.0,536.09,537.12,535.03,535.71,23551.0
2020-02-21 12:30:00,535.71,536.3,534.07,534.92,44287.0,535.71,536.3,534.07,534.92,44287.0
2020-02-21 13:00:00,534.97,536.27,534.32,535.26,30406.0,534.97,536.27,534.32,535.26,30406.0
2020-02-21 13:30:00,535.26,535.38,532.63,534.59,16385.0,535.26,535.38,532.63,534.59,16385.0
2020-02-21 14:00:00,534.24,535.66,533.49,534.74,16991.0,534.24,535.66,533.49,534.74,16991.0
2020-02-21 14:30:00,534.75,536.26,533.78,535.42,19362.0,534.75,536.26,533.78,535.42,19362.0
2020-02-21 15:00:00,535.24,536.3,534.36,535.07,26038.0,535.24,536.3,534.36,535.07,26038.0
2020-02-21 15:30:00,535.45,536.34,534.16,535.23,74946.0,535.45,536.34,534.16,535.23,74946.0
2020-02-24 09:30:00,529.8,534.0,526.47,530.86,131383.0,529.8,534.0,526.47,530.86,131383.0
2020-02-24 10:00:00,531.02,531.97,530.08,531.21,32560.0,531.02,531.97,530.08,531.21,32560.0
2020-02-24 10:30:00,531.21,532.76,530.28,531.31,37152.0,531.21,532.76,530.28,531.31,37152.0
2020-02-24 11:00:00,531.51,531.51,528.77,529.18,33111.0,531.51,531.51,528.77,529.18,33111.0
2020-02-24 11:30:00,529.06,529.55,527.26,528.76,30061.0,529.06,529.55,527.26,528.76,30061.0
2020-02-24 12:00:00,528.43,529.14,527.0,527.38,45006.0,528.43,529.14,527.0,527.38,45006.0
2020-02-24 12:30:00,527.51,529.0,526.33,526.48,52166.0,527.51,529.0,526.33,526.48,52166.0
2020-02-24 13:00:00,526.18,528.18,525.66,527.77,51105.0,526.18,528.18,525.66,527.77,51105.0
2020-02-24 13:30:00,528.45,529.78,525.59,528.94,54474.0,528.45,529.78,525.59,528.94,54474.0
2020-02-24 14:00:00,529.08,529.08,526.49,528.76,40198.0,529.08,529.08,526.49,528.76,40198.0
2020-02-24 14:30:00,528.83,531.37,528.24,529.1,38005.0,528.83,531.37,528.24,529.1,38005.0
2020-02-24 15:00:00,528.9,530.95,528.9,530.06,74335.0,528.9,530.95,528.9,530.06,74335.0
2020-02-24 15:30:00,530.07,530.5,528.46,528.7,160546.0,530.07,530.5,528.46,528.7,160546.0
2020-02-25 09:30:00,530.84,533.13,528.57,531.92,24146.0,530.84,533.13,528.57,531.92,24146.0
2020-02-25 10:00:00,531.61,532.28,529.34,530.93,29757.0,531.61,532.28,529.34,530.93,29757.0
2020-02-25 10:30:00,531.28,534.83,529.34,533.2,117039.0,531.28,534.83,529.34,533.2,117039.0
2020-02-25 11:00:00,533.17,534.48,532.61,533.5,54410.0,533.17,534.48,532.61,533.5,54410.0
2020-02-25 11:30:00,533.05,534.45,531.93,533.7,64673.0,533.05,534.45,531.93,533.7,64673.0
2020-02-25 12:00:00,534.1,534.67,531.32,532.37,28231.0,534.1,534.67,531.32,532.37,28231.0
2020-02-25 12:30:00,532.47,533.92,531.29,531.45,36775.0,532.47,533.92,531.29,531.45,36775.0
2020-02-25 13:00:00,531.38,534.15,530.36,532.14,60048.0,531.38,534.15,530.36,532.14,60048.0
2020-02-25 13:30:00,532.13,532.13,526.63,526.63,58964.0,532.13,532.13,526.63,526.63,58964.0
2020-02-25 14:00:00,526.49,526.96,521.77,521.93,90941.0,526.49,526.96,521.77,521.93,90941.0
2020-02-25 14:30:00,521.9,523.89,517.01,520.71,162101.0,521.9,523.89,517.01,520.71,162101.0
2020-02-25 15:00:00,520.74,523.24,518.37,520.39,70976.0,520.74,523.24,518.37,520.39,70976.0
2020-02-25 15:30:00,520.19,520.19,517.0,517.98,164512.0,520.19,520.19,517.0,517.98,164512.0
2020-02-26 09:30:00,524.78,527.3,521.15,521.86,79414.0,524.78,527.3,521.15,521.86,79414.0
2020-02-26 10:00:00,522.1,525.88,519.63,524.37,69207.0,522.1,525.88,519.63,524.37,69207.0
2020-02-26 10:30:00,524.75,526.95,523.79,525.09,66470.0,524.75,526.95,523.79,525.09,66470.0
2020-02-26 11:00:00,525.01,527.5,524.32,526.93,36517.0,525.01,527.5,524.32,526.93,36517.0
2020-02-26 11:30:00,526.76,526.76,523.38,523.69,27050.0,526.76,526.76,523.38,523.69,27050.0
2020-02-26 12:00:00,523.54,523.54,518.84,521.46,68533.0,523.54,523.54,518.84,521.46,68533.0
2020-02-26 12:30:00,521.76,523.49,519.88,520.89,37764.0,521.76,523.49,519.88,520.89,37764.0
2020-02-26 13:00:00,520.65,524.08,520.33,520.63,49850.0,520.65,524.08,520.33,520.63,49850.0
2020-02-26 13:30:00,520.36,522.07,518.17,519.09,85522.0,520.36,522.07,518.17,519.09,85522.0
2020-02-26 14:00:00,518.74,521.72,516.68,520.59,61182.0,518.74,521.72,516.68,520.59,61182.0
2020-02-26 14:30:00,520.36,522.05,517.66,518.39,51790.0,520.36,522.05,517.66,518.39,51790.0
2020-02-26 15:00:00,518.98,522.79,518.98,520.71,68224.0,518.98,522.79,518.98,520.71,68224.0
2020-02-26 15:30:00,520.81,520.93,517.82,518.09,136708.0,520.81,520.93,517.82,518.09,136708.0
2020-02-27 09:30:00,513.21,520.49,511.16,514.89,133450.0,513.21,520.49,511.16,514.89,133450.0
2020-02-27 10:00:00,514.97,516.54,511.21,511.88,70467.0,514.97,516.54,511.21,511.88,70467.0
2020-02-27 10:30:00,511.36,512.65,509.19,512.64,94695.0,511.36,512.65,509.19,512.64,94695.0
2020-02-27 11:00:00,512.51,515.61,512.24,512.24,87982.0,512.51,515.61,512.24,512.24,87982.0
2020-02-27 11:30:00,512.31,514.19,509.4,513.64,62899.0,512.31,514.19,509.4,513.64,62899.0
2020-02-27 12:00:00,513.92,517.03,513.22,516.15,99471.0,513.92,517.03,513.22,516.15,99471.0
2020-02-27 12:30:00,516.05,517.69,515.1,516.28,57808.0,516.05,517.69,515.1,516.28,57808.0
2020-02-27 13:00:00,516.13,518.29,513.92,514.14,35997.0,516.13,518.29,513.92,514.14,35997.0
2020-02-27 13:30:00,514.66,516.4,512.61,514.18,54952.0,514.66,516.4,512.61,514.18,54952.0
2020-02-27 14:00:00,514.01,516.22,511.23,515.8,33979.0,514.01,516.22,511.23,515.8,33979.0
2020-02-27 14:30:00,515.81,517.46,509.53,510.05,65117.0,515.81,517.46,509.53,510.05,65117.0
2020-02-27 15:00:00,510.13,514.47,508.76,510.96,80521.0,510.13,514.47,508.76,510.96,80521.0
2020-02-27 15:30:00,510.67,519.25,507.51,508.46,416480.0,510.67,519.25,507.51,508.46,416480.0
2020-02-28 09:30:00,500.55,509.88,494.64,495.74,184183.0,500.55,509.88,494.64,495.74,184183.0
2020-02-28 10:00:00,495.3,495.43,488.87,488.87,220606.0,495.3,495.43,488.87,488.87,220606.0
2020-02-28 10:30:00,488.97,492.24,486.44,489.77,142043.0,488.97,492.24,486.44,489.77,142043.0
2020-02-28 11:00:00,489.88,490.54,485.72,490.02,161666.0,489.88,490.54,485.72,490.02,161666.0
2020-02-28 11:30:00,490.22,496.27,489.71,492.53,172756.0,490.22,496.27,489.71,492.53,172756.0
2020-02-28 12:00:00,492.23,493.93,489.62,493.93,83776.0,492.23,493.93,489.62,493.93,83776.0
2020-02-28 12:30:00,493.94,495.6,492.63,495.18,82176.0,493.94,495.6,492.63,495.18,82176.0
2020-02-28 13:00:00,494.95,497.31,492.95,496.78,121016.0,494.95,497.31,492.95,496.78,121016.0
2020-02-28 13:30:00,496.53,496.77,491.13,491.99,100796.0,496.53,496.77,491.13,491.99,100796.0
2020-02-28 14:00:00,491.97,492.5,488.13,490.2,68148.0,491.97,492.5,488.13,490.2,68148.0
2020-02-28 14:30:00,490.21,495.0,489.94,491.12,90575.0,490.21,495.0,489.94,491.12,90575.0
2020-02-28 15:00:00,491.07,491.5,485.9,486.24,120863.0,491.07,491.5,485.9,486.24,120863.0
2020-02-28 15:30:00,485.93,493.8,485.46,493.6,385848.0,485.93,493.8,485.46,493.6,385848.0
2020-03-02 09:30:00,494.47,500.7,491.33,493.9,135084.0,494.47,500.7,491.33,493.9,135084.0
2020-03-02 10:00:00,494.75,498.07,492.03,495.23,108515.0,494.75,498.07,492.03,495.23,108515.0
2020-03-02 10:30:00,495.23,496.47,491.29,491.82,258182.0,495.23,496.47,491.29,491.82,258182.0
2020-03-02 11:00:00,491.95,495.85,491.95,494.86,189079.0,491.95,495.85,491.95,494.86,189079.0
2020-03-02 11:30:00,494.87,495.05,492.9,494.39,112903.0,494.87,495.05,492.9,494.39,112903.0
2020-03-02 12:00:00,494.39,495.46,491.86,493.36,95619.0,494.39,495.46,491.86,493.36,95619.0
2020-03-02 12:30:00,493.45,494.0,492.34,493.99,51289.0,493.45,494.0,492.34,493.99,51289.0
2020-03-02 13:00:00,494.1,494.73,491.15,491.85,42465.0,494.1,494.73,491.15,491.85,42465.0
2020-03-02 13:30:00,492.17,493.87,490.7,493.72,47732.0,492.17,493.87,490.7,493.72,47732.0
2020-03-02 14:00:00,493.58,495.56,492.47,492.63,79808.0,493.58,495.56,492.47,492.63,79808.0
2020-03-02 14:30:00,492.64,493.58,490.34,491.09,60227.0,492.64,493.58,490.34,491.09,60227.0
2020-03-02 15:00:00,490.85,493.16,490.85,491.98,114200.0,490.85,493.16,490.85,491.98,114200.0
2020-03-02 15:30:00,492.02,497.38,491.93,497.02,413142.0,492.02,497.38,491.93,497.02,413142.0
2020-03-03 09:30:00,489.18,501.57,489.18,500.68,147889.0,489.18,501.57,489.18,500.68,147889.0
2020-03-03 10:00:00,500.68,505.5,497.79,499.81,216533.0,500.68,505.5,497.79,499.81,216533.0
2020-03-03 10:30:00,500.22,503.41,499.04,501.64,224414.0,500.22,503.41,499.04,501.64,224414.0
2020-03-03 11:00:00,501.13,501.49,495.3,496.11,129979.0,501.13,501.49,495.3,496.11,129979.0
2020-03-03 11:30:00,496.28,500.49,495.67,500.0,146066.0,496.28,500.49,495.67,500.0,146066.0
2020-03-03 12:00:00,499.98,501.07,499.15,500.07,106017.0,499.98,501.07,499.15,500.07,106017.0
2020-03-03 12:30:00,499.83,500.87,499.13,499.38,76500.0,499.83,500.87,499.13,499.38,76500.0
2020-03-03 13:00:00,499.38,500.44,498.35,499.9,83224.0,499.38,500.44,498.35,499.9,83224.0
2020-03-03 13:30:00,500.04,500.45,497.93,498.2,85319.0,500.04,500.45,497.93,498.2,85319.0
2020-03-03 14:00:00,498.46,499.38,490.82,494.22,90260.0,498.46,499.38,490.82,494.22,90260.0
2020-03-03 14:30:00,493.76,497.59,492.85,496.27,67784.0,493.76,497.59,492.85,496.27,67784.0
2020-03-03 15:00:00,496.66,500.71,495.81,499.74,98375.0,496.66,500.71,495.81,499.74,98375.0
2020-03-03 15:30:00,499.48,500.56,493.82,494.87,237841.0,499.48,500.56,493.82,494.87,237841.0
2020-03-04 09:30:00,502.38,508.29,498.81,504.92,167065.0,502.38,508.29,498.81,504.92,167065.0
2020-03-04 10:00:00,504.99,511.75,504.4,511.0,97738.0,504.99,511.75,504.4,511.0,97738.0
2020-03-04 10:30:00,510.53,511.61,508.14,509.28,55985.0,510.53,511.61,508.14,509.28,55985.0
2020-03-04 11:00:00,509.5,511.04,507.99,510.45,122664.0,509.5,511.04,507.99,510.45,122664.0
2020-03-04 11:30:00,510.69,511.92,508.42,511.78,25524.0,510.69,511.92,508.42,511.78,25524.0
2020-03-04 12:00:00,511.27,512.37,510.66,511.82,24141.0,511.27,512.37,510.66,511.82,24141.0
2020-03-04 12:30:00,511.82,512.79,510.23,512.5,18177.0,511.82,512.79,510.23,512.5,18177.0
2020-03-04 13:00:00,512.65,516.57,512.5,515.83,37059.0,512.65,516.57,512.5,515.83,37059.0
2020-03-04 13:30:00,515.95,517.04,514.96,515.99,59336.0,515.95,517.04,514.96,515.99,59336.0
2020-03-04 14:00:00,516.28,519.25,514.5,518.55,66421.0,516.28,519.25,514.5,518.55,66421.0
2020-03-04 14:30:00,518.75,519.5,515.56,516.92,56544.0,518.75,519.5,515.56,516.92,56544.0
2020-03-04 15:00:00,516.82,521.03,516.35,521.03,71679.0,516.82,521.03,516.35,521.03,71679.0
2020-03-04 15:30:00,521.1,524.65,517.22,522.84,283056.0,521.1,524.65,517.22,522.84,283056.0
2020-03-05 09:30:00,514.34,522.76,507.24,509.52,152567.0,514.34,522.76,507.24,509.52,152567.0
2020-03-05 10:00:00,510.13,514.21,510.12,512.27,80870.0,510.13,514.21,510.12,512.27,80870.0
2020-03-05 10:30:00,512.04,514.34,510.13,514.2,68932.0,512.04,514.34,510.13,514.2,68932.0
2020-03-05 11:00:00,514.08,515.41,512.77,514.79,59451.0,514.08,515.41,512.77,514.79,59451.0
2020-03-05 11:30:00,515.14,515.97,513.03,513.28,62614.0,515.14,515.97,513.03,513.28,62614.0
2020-03-05 12:00:00,513.38,515.03,509.52,511.18,62458.0,513.38,515.03,509.52,511.18,62458.0
2020-03-05 12:30:00,510.98,511.19,504.9,506.6,43771.0,510.98,511.19,504.9,506.6,43771.0
2020-03-05 13:00:00,506.54,507.77,505.55,507.77,48171.0,506.54,507.77,505.55,507.77,48171.0
2020-03-05 13:30:00,507.75,509.67,506.93,507.26,34216.0,507.75,509.67,506.93,507.26,34216.0
2020-03-05 14:00:00,507.06,507.71,505.57,505.9,40306.0,507.06,507.71,505.57,505.9,40306.0
2020-03-05 14:30:00,506.15,507.47,505.47,505.49,56392.0,506.15,507.47,505.47,505.49,56392.0
2020-03-05 15:00:00,505.38,505.38,501.41,501.73,58644.0,505.38,505.38,501.41,501.73,58644.0
2020-03-05 15:30:00,501.7,506.8,501.23,505.14,198430.0,501.7,506.8,501.23,505.14,198430.0
2020-03-06 09:30:00,486.84,494.53,483.71,485.31,176632.0,486.84,494.53,483.71,485.31,176632.0
2020-03-06 10:00:00,485.19,491.04,485.18,488.21,98096.0,485.19,491.04,485.18,488.21,98096.0
2020-03-06 10:30:00,488.76,490.45,486.41,487.96,97917.0,488.76,490.45,486.41,487.96,97917.0
2020-03-06 11:00:00,487.84,489.26,485.18,487.51,55053.0,487.84,489.26,485.18,487.51,55053.0
2020-03-06 11:30:00,487.29,488.58,484.82,486.86,56400.0,487.29,488.58,484.82,486.86,56400.0
2020-03-06 12:00:00,486.68,486.68,480.65,480.65,57686.0,486.68,486.68,480.65,480.65,57686.0
2020-03-06 12:30:00,480.72,487.7,480.72,487.34,56876.0,480.72,487.7,480.72,487.34,56876.0
2020-03-06 13:00:00,487.03,491.63,486.75,490.59,49649.0,487.03,491.63,486.75,490.59,49649.0
2020-03-06 13:30:00,490.32,491.33,487.65,487.96,57029.0,490.32,491.33,487.65,487.96,57029.0
2020-03-06 14:00:00,487.89,490.73,486.27,489.76,64578.0,487.89,490.73,486.27,489.76,64578.0
2020-03-06 14:30:00,489.68,490.66,485.79,485.8,73398.0,489.68,490.66,485.79,485.8,73398.0
2020-03-06 15:00:00,485.74,489.77,484.98,488.33,71629.0,485.74,489.77,484.98,488.33,71629.0
2020-03-06 15:30:00,488.03,498.62,487.53,496.46,172170.0,488.03,498.62,487.53,496.46,172170.0
2020-03-09 09:30:00,466.58,470.01,461.29,467.46,128608.0,466.58,470.01,461.29,467.46,128608.0
2020-03-09 10:00:00,467.47,476.27,466.97,473.12,117047.0,467.47,476.27,466.97,473.12,117047.0
2020-03-09 10:30:00,474.58,475.38,467.59,469.08,140535.0,474.58,475.38,467.59,469.08,140535.0
2020-03-09 11:00:00,469.01,473.85,467.01,473.11,107149.0,469.01,473.85,467.01,473.11,107149.0
2020-03-09 11:30:00,472.65,478.62,470.7,474.94,71195.0,472.65,478.62,470.7,474.94,71195.0
2020-03-09 12:00:00,474.34,476.65,472.46,475.15,70729.0,474.34,476.65,472.46,475.15,70729.0
2020-03-09 12:30:00,474.81,475.98,471.47,472.92,52178.0,474.81,475.98,471.47,472.92,52178.0
2020-03-09 13:00:00,472.79,475.52,471.58,473.42,45168.0,472.79,475.52,471.58,473.42,45168.0
2020-03-09 13:30:00,473.22,473.22,466.8,467.91,61138.0,473.22,473.22,466.8,467.91,61138.0
2020-03-09 14:00:00,467.97,469.94,464.72,465.83,64111.0,467.97,469.94,464.72,465.83,64111.0
2020-03-09 14:30:00,465.38,467.48,460.74,465.41,107650.0,465.38,467.48,460.74,465.41,107650.0
2020-03-09 15:00:00,464.9,466.73,461.63,464.73,99841.0,464.9,466.73,461.63,464.73,99841.0
2020-03-09 15:30:00,464.74,470.63,462.03,463.19,338431.0,464.74,470.63,462.03,463.19,338431.0
2020-03-10 09:30:00,467.8,472.47,466.95,469.97,164942.0,467.8,472.47,466.95,469.97,164942.0
2020-03-10 10:00:00,469.85,474.59,468.05,473.34,133366.0,469.85,474.59,468.05,473.34,133366.0
2020-03-10 10:30:00,473.25,473.25,466.6,466.61,92879.0,473.25,473.25,466.6,466.61,92879.0
2020-03-10 11:00:00,466.98,469.0,461.64,462.52,99143.0,466.98,469.0,461.64,462.52,99143.0
2020-03-10 11:30:00,462.67,468.8,460.36,465.44,114059.0,462.67,468.8,460.36,465.44,114059.0
2020-03-10 12:00:00,465.46,472.62,465.46,469.3,119284.0,465.46,472.62,465.46,469.3,119284.0
2020-03-10 12:30:00,469.29,469.3,464.04,466.81,39013.0,469.29,469.3,464.04,466.81,39013.0
2020-03-10 13:00:00,466.9,472.98,465.04,470.18,50409.0,466.9,472.98,465.04,470.18,50409.0
2020-03-10 13:30:00,469.96,471.8,464.34,465.63,123288.0,469.96,471.8,464.34,465.63,123288.0
2020-03-10 14:00:00,465.08,466.85,463.49,465.43,62269.0,465.08,466.85,463.49,465.43,62269.0
2020-03-10 14:30:00,465.15,472.13,464.61,469.85,164302.0,465.15,472.13,464.61,469.85,164302.0
2020-03-10 15:00:00,470.23,473.12,467.51,470.65,198015.0,470.23,473.12,467.51,470.65,198015.0
2020-03-10 15:30:00,471.35,477.87,470.56,476.54,226232.0,471.35,477.87,470.56,476.54,226232.0
2020-03-11 09:30:00,466.82,477.0,465.99,469.98,109053.0,466.82,477.0,465.99,469.98,109053.0
2020-03-11 10:00:00,470.45,472.0,469.06,469.47,54974.0,470.45,472.0,469.06,469.47,54974.0
2020-03-11 10:30:00,468.96,470.97,465.99,467.62,67954.0,468.96,470.97,465.99,467.62,67954.0
2020-03-11 11:00:00,467.97,469.33,463.58,464.22,84772.0,467.97,469.33,463.58,464.22,84772.0
2020-03-11 11:30:00,463.77,464.05,461.79,462.99,119246.0,463.77,464.05,461.79,462.99,119246.0
2020-03-11 12:00:00,462.97,463.77,459.71,459.78,95925.0,462.97,463.77,459.71,459.78,95925.0
2020-03-11 12:30:00,459.78,460.49,455.72,457.54,76535.0,459.78,460.49,455.72,457.54,76535.0
2020-03-11 13:00:00,457.1,457.1,453.66,455.46,78168.0,457.1,457.1,453.66,455.46,78168.0
2020-03-11 13:30:00,455.65,457.03,453.71,455.48,41085.0,455.65,457.03,453.71,455.48,41085.0
2020-03-11 14:00:00,456.0,456.13,449.71,450.16,80911.0,456.0,456.13,449.71,450.16,80911.0
2020-03-11 14:30:00,450.51,453.53,449.58,449.81,187655.0,450.51,453.53,449.58,449.81,187655.0
2020-03-11 15:00:00,450.0,450.41,443.91,448.86,163215.0,450.0,450.41,443.91,448.86,163215.0
2020-03-11 15:30:00,449.03,452.53,447.51,450.63,425338.0,449.03,452.53,447.51,450.63,425338.0
2020-03-12 09:30:00,432.43,441.71,426.23,437.0,294248.0,432.43,441.71,426.23,437.0,294248.0
2020-03-12 10:00:00,437.91,439.27,431.81,434.12,352101.0,437.91,439.27,431.81,434.12,352101.0
2020-03-12 10:30:00,434.06,435.17,428.84,433.98,151844.0,434.06,435.17,428.84,433.98,151844.0
2020-03-12 11:00:00,433.48,435.83,430.83,433.43,129529.0,433.48,435.83,430.83,433.43,129529.0
2020-03-12 11:30:00,433.84,435.42,428.02,430.0,150221.0,433.84,435.42,428.02,430.0,150221.0
2020-03-12 12:00:00,429.71,431.14,428.14,429.86,71084.0,429.71,431.14,428.14,429.86,71084.0
2020-03-12 12:30:00,429.42,438.08,422.74,435.83,144629.0,429.42,438.08,422.74,435.83,144629.0
2020-03-12 13:00:00,435.71,446.74,433.01,437.64,93467.0,435.71,446.74,433.01,437.64,93467.0
2020-03-12 13:30:00,437.68,439.37,430.25,434.77,149906.0,437.68,439.37,430.25,434.77,149906.0
2020-03-12 14:00:00,435.2,436.53,429.35,429.35,89001.0,435.2,436.53,429.35,429.35,89001.0
2020-03-12 14:30:00,429.5,431.36,424.52,424.52,71977.0,429.5,431.36,424.52,424.52,71977.0
2020-03-12 15:00:00,424.6,428.7,421.86,425.29,155654.0,424.6,428.7,421.86,425.29,155654.0
2020-03-12 15:30:00,425.3,436.51,424.81,427.88,362028.0,425.3,436.51,424.81,427.88,362028.0
2020-03-13 09:30:00,446.48,448.11,433.17,435.16,203485.0,446.48,448.11,433.17,435.16,203485.0
2020-03-13 10:00:00,436.09,438.93,432.59,433.73,134651.0,436.09,438.93,432.59,433.73,134651.0
2020-03-13 10:30:00,434.37,434.63,428.0,428.3,65358.0,434.37,434.63,428.0,428.3,65358.0
2020-03-13 11:00:00,428.67,430.82,420.0,421.41,114980.0,428.67,430.82,420.0,421.41,114980.0
2020-03-13 11:30:00,421.4,421.9,416.53,418.2,172586.0,421.4,421.9,416.53,418.2,172586.0
2020-03-13 12:00:00,417.5,419.69,413.66,417.77,104998.0,417.5,419.69,413.66,417.77,104998.0
2020-03-13 12:30:00,417.79,430.41,417.69,426.56,160308.0,417.79,430.41,417.69,426.56,160308.0
2020-03-13 13:00:00,426.56,430.98,422.15,430.02,59382.0,426.56,430.98,422.15,430.02,59382.0
2020-03-13 13:30:00,429.83,433.66,428.28,432.2,121342.0,429.83,433.66,428.28,432.2,121342.0
2020-03-13 14:00:00,432.24,432.99,427.11,431.25,83915.0,432.24,432.99,427.11,431.25,83915.0
2020-03-13 14:30:00,431.19,434.19,427.79,433.39,78944.0,431.19,434.19,427.79,433.39,78944.0
2020-03-13 15:00:00,433.63,438.03,433.62,437.6,163584.0,433.63,438.03,433.62,437.6,163584.0
2020-03-13 15:30:00,438.17,454.52,427.75,454.45,361642.0,438.17,454.52,427.75,454.45,361642.0
2020-03-16 09:30:00,414.98,414.98,397.44,403.44,203974.0,414.98,414.98,397.44,403.44,203974.0
2020-03-16 10:00:00,403.43,412.53,401.14,409.3,153246.0,403.43,412.53,401.14,409.3,153246.0
2020-03-16 10:30:00,409.18,416.5,408.96,410.34,159998.0,409.18,416.5,408.96,410.34,159998.0
2020-03-16 11:00:00,410.13,416.88,408.12,412.62,198497.0,410.13,416.88,408.12,412.62,198497.0
2020-03-16 11:30:00,412.9,418.38,411.27,417.06,134929.0,412.9,418.38,411.27,417.06,134929.0
2020-03-16 12:00:00,417.06,418.23,413.68,413.95,176185.0,417.06,418.23,413.68,413.95,176185.0
2020-03-16 12:30:00,414.73,416.99,411.5,412.0,58941.0,414.73,416.99,411.5,412.0,58941.0
2020-03-16 13:00:00,411.81,413.22,407.52,408.78,69399.0,411.81,413.22,407.52,408.78,69399.0
2020-03-16 13:30:00,408.69,409.61,404.89,409.57,78407.0,408.69,409.61,404.89,409.57,78407.0
2020-03-16 14:00:00,408.71,410.37,406.29,410.05,84398.0,408.71,410.37,406.29,410.05,84398.0
2020-03-16 14:30:00,410.22,414.06,405.01,405.78,112845.0,410.22,414.06,405.01,405.78,112845.0
2020-03-16 15:00:00,406.15,407.53,400.46,400.46,139697.0,406.15,407.53,400.46,400.46,139697.0
2020-03-16 15:30:00,400.34,400.64,388.13,389.09,339191.0,400.34,400.64,388.13,389.09,339191.0
2020-03-17 09:30:00,397.72,406.63,392.31,395.27,206894.0,397.72,406.63,392.31,395.27,206894.0
2020-03-17 10:00:00,395.08,399.21,393.44,394.88,119497.0,395.08,399.21,393.44,394.88,119497.0
2020-03-17 10:30:00,395.31,401.27,394.3,400.56,303468.0,395.31,401.27,394.3,400.56,303468.0
2020-03-17 11:00:00,400.58,404.99,398.69,400.11,238872.0,400.58,404.99,398.69,400.11,238872.0
2020-03-17 11:30:00,400.27,405.0,395.95,402.15,251130.0,400.27,405.0,395.95,402.15,251130.0
2020-03-17 12:00:00,401.8,402.69,396.54,397.97,208091.0,401.8,402.69,396.54,397.97,208091.0
2020-03-17 12:30:00,397.38,400.23,396.01,398.62,72255.0,397.38,400.23,396.01,398.62,72255.0
2020-03-17 13:00:00,398.62,399.23,390.01,392.49,103573.0,398.62,399.23,390.01,392.49,103573.0
2020-03-17 13:30:00,392.31,404.6,392.22,403.1,136703.0,392.31,404.6,392.22,403.1,136703.0
2020-03-17 14:00:00,402.86,403.66,397.67,401.69,181112.0,402.86,403.66,397.67,401.69,181112.0
2020-03-17 14:30:00,401.38,402.2,391.57,394.57,123915.0,401.38,402.2,391.57,394.57,123915.0
2020-03-17 15:00:00,394.13,394.59,388.23,389.51,146387.0,394.13,394.59,388.23,389.51,146387.0
2020-03-17 15:30:00,389.66,400.27,388.63,392.43,383954.0,389.66,400.27,388.63,392.43,383954.0
2020-03-18 09:30:00,374.78,379.83,370.5,376.29,257622.0,374.78,379.83,370.5,376.29,257622.0
2020-03-18 10:00:00,376.38,378.47,362.81,363.8,303220.0,376.38,378.47,362.81,363.8,303220.0
2020-03-18 10:30:00,363.79,365.63,349.3,359.84,441202.0,363.79,365.63,349.3,359.84,441202.0
2020-03-18 11:00:00,358.96,363.85,358.58,360.54,219507.0,358.96,363.85,358.58,360.54,219507.0
2020-03-18 11:30:00,360.64,361.11,352.17,353.86,302909.0,360.64,361.11,352.17,353.86,302909.0
2020-03-18 12:00:00,353.59,354.74,345.67,350.03,254421.0,353.59,354.74,345.67,350.03,254421.0
2020-03-18 12:30:00,350.2,356.97,349.36,355.34,153637.0,350.2,356.97,349.36,355.34,153637.0
2020-03-18 13:00:00,354.82,358.52,350.0,350.87,143010.0,354.82,358.52,350.0,350.87,143010.0
2020-03-18 13:30:00,350.92,357.01,347.61,351.49,186125.0,350.92,357.01,347.61,351.49,186125.0
2020-03-18 14:00:00,351.5,361.14,348.18,359.09,202955.0,351.5,361.14,348.18,359.09,202955.0
2020-03-18 14:30:00,359.0,367.2,357.85,365.71,244703.0,359.0,367.2,357.85,365.71,244703.0
2020-03-18 15:00:00,366.04,376.51,360.88,374.73,216530.0,366.04,376.51,360.88,374.73,216530.0
2020-03-18 15:30:00,374.55,390.75,363.57,381.6,420596.0,374.55,390.75,363.57,381.6,420596.0
2020-03-19 09:30:00,379.57,383.84,372.94,382.23,190580.0,379.57,383.84,372.94,382.23,190580.0
2020-03-19 10:00:00,382.0,408.31,377.87,396.13,237121.0,382.0,408.31,377.87,396.13,237121.0
2020-03-19 10:30:00,397.76,398.02,385.67,387.88,115959.0,397.76,398.02,385.67,387.88,115959.0
2020-03-19 11:00:00,387.88,389.98,381.49,389.2,97353.0,387.88,389.98,381.49,389.2,97353.0
2020-03-19 11:30:00,389.2,394.13,386.69,390.36,130094.0,389.2,394.13,386.69,390.36,130094.0
2020-03-19 12:00:00,389.75,392.59,386.05,387.74,79624.0,389.75,392.59,386.05,387.74,79624.0
2020-03-19 12:30:00,389.56,396.65,387.77,391.83,56508.0,389.56,396.65,387.77,391.83,56508.0
2020-03-19 13:00:00,391.64,393.78,389.02,391.7,60324.0,391.64,393.78,389.02,391.7,60324.0
2020-03-19 13:30:00,391.71,402.28,388.41,400.91,89574.0,391.71,402.28,388.41,400.91,89574.0
2020-03-19 14:00:00,401.44,408.95,400.9,406.21,89748.0,401.44,408.95,400.9,406.21,89748.0
2020-03-19 14:30:00,405.8,414.4,405.71,408.41,84200.0,405.8,414.4,405.71,408.41,84200.0
2020-03-19 15:00:00,408.41,408.41,399.87,403.69,85061.0,408.41,408.41,399.87,403.69,85061.0
2020-03-19 15:30:00,404.05,405.19,389.88,393.05,218638.0,404.05,405.19,389.88,393.05,218638.0
2020-03-20 09:30:00,394.24,404.56,390.72,399.76,339276.0,394.24,404.56,390.72,399.76,339276.0
2020-03-20 10:00:00,399.45,400.55,388.14,390.97,134826.0,399.45,400.55,388.14,390.97,134826.0
2020-03-20 10:30:00,390.56,402.71,390.56,402.02,89778.0,390.56,402.71,390.56,402.02,89778.0
2020-03-20 11:00:00,402.22,402.96,389.01,390.66,103769.0,402.22,402.96,389.01,390.66,103769.0
2020-03-20 11:30:00,391.11,392.65,383.49,385.68,53704.0,391.11,392.65,383.49,385.68,53704.0
2020-03-20 12:00:00,385.64,386.4,370.0,370.98,91881.0,385.64,386.4,370.0,370.98,91881.0
2020-03-20 12:30:00,370.9,382.31,370.89,378.36,74268.0,370.9,382.31,370.89,378.36,74268.0
2020-03-20 13:00:00,378.33,384.42,377.13,380.15,80407.0,378.33,384.42,377.13,380.15,80407.0
2020-03-20 13:30:00,380.49,383.06,378.01,380.21,114009.0,380.49,383.06,378.01,380.21,114009.0
2020-03-20 14:00:00,380.75,385.63,378.12,381.1,61088.0,380.75,385.63,378.12,381.1,61088.0
2020-03-20 14:30:00,380.82,385.0,375.62,376.69,81571.0,380.82,385.0,375.62,376.69,81571.0
2020-03-20 15:00:00,376.51,377.71,370.51,375.46,98743.0,376.51,377.71,370.51,375.46,98743.0
2020-03-20 15:30:00,375.45,380.08,370.25,370.93,231825.0,375.45,380.08,370.25,370.93,231825.0
2020-03-23 09:30:00,371.0,382.49,364.67,381.69,245487.0,371.0,382.49,364.67,381.69,245487.0
2020-03-23 10:00:00,381.19,385.4,378.41,384.86,132347.0,381.19,385.4,378.41,384.86,132347.0
2020-03-23 10:30:00,384.68,388.92,378.85,379.41,75736.0,384.68,388.92,378.85,379.41,75736.0
2020-03-23 11:00:00,379.81,382.56,370.68,370.68,78592.0,379.81,382.56,370.68,370.68,78592.0
2020-03-23 11:30:00,372.24,375.82,369.23,375.47,91902.0,372.24,375.82,369.23,375.47,91902.0
2020-03-23 12:00:00,375.5,384.37,375.29,381.6,71727.0,375.5,384.37,375.29,381.6,71727.0
2020-03-23 12:30:00,381.73,393.69,378.1,391.28,86530.0,381.73,393.69,378.1,391.28,86530.0
2020-03-23 13:00:00,390.76,399.99,389.55,398.47,94522.0,390.76,399.99,389.55,398.47,94522.0
2020-03-23 13:30:00,397.73,398.46,389.12,390.12,79819.0,397.73,398.46,389.12,390.12,79819.0
2020-03-23 14:00:00,391.39,391.39,383.11,387.31,127212.0,391.39,391.39,383.11,387.31,127212.0
2020-03-23 14:30:00,386.56,387.08,378.39,378.39,76016.0,386.56,387.08,378.39,378.39,76016.0
2020-03-23 15:00:00,378.38,383.37,375.96,377.11,95366.0,378.38,383.37,375.96,377.11,95366.0
2020-03-23 15:30:00,377.14,385.01,374.47,381.68,258399.0,377.14,385.01,374.47,381.68,258399.0
2020-03-24 09:30:00,396.52,411.46,396.52,403.17,137357.0,396.52,411.46,396.52,403.17,137357.0
2020-03-24 10:00:00,403.19,411.13,403.19,407.14,62790.0,403.19,411.13,403.19,407.14,62790.0
2020-03-24 10:30:00,407.14,407.71,397.82,399.26,90492.0,407.14,407.71,397.82,399.26,90492.0
2020-03-24 11:00:00,399.4,403.29,396.99,402.94,79735.0,399.4,403.29,396.99,402.94,79735.0
2020-03-24 11:30:00,403.2,409.44,400.77,409.23,95764.0,403.2,409.44,400.77,409.23,95764.0
2020-03-24 12:00:00,408.92,414.65,407.92,414.47,56676.0,408.92,414.65,407.92,414.47,56676.0
2020-03-24 12:30:00,413.92,413.95,408.53,410.0,76168.0,413.92,413.95,408.53,410.0,76168.0
2020-03-24 13:00:00,410.54,411.28,405.64,410.24,55685.0,410.54,411.28,405.64,410.24,55685.0
2020-03-24 13:30:00,409.96,411.49,407.17,407.67,77637.0,409.96,411.49,407.17,407.67,77637.0
2020-03-24 14:00:00,408.14,408.78,403.19,407.61,63525.0,408.14,408.78,403.19,407.61,63525.0
2020-03-24 14:30:00,407.4,415.08,406.59,414.88,57719.0,407.4,415.08,406.59,414.88,57719.0
2020-03-24 15:00:00,414.06,419.99,413.9,416.83,149893.0,414.06,419.99,413.9,416.83,149893.0
2020-03-24 15:30:00,417.27,421.21,415.73,419.43,257877.0,417.27,421.21,415.73,419.43,257877.0
2020-03-25 09:30:00,415.99,431.57,415.39,420.14,145189.0,415.99,431.57,415.39,420.14,145189.0
2020-03-25 10:00:00,420.04,421.17,412.34,416.95,75087.0,420.04,421.17,412.34,416.95,75087.0
2020-03-25 10:30:00,417.16,418.49,408.54,410.8,65569.0,417.16,418.49,408.54,410.8,65569.0
2020-03-25 11:00:00,410.8,413.45,409.04,411.53,55696.0,410.8,413.45,409.04,411.53,55696.0
2020-03-25 11:30:00,411.68,413.69,409.1,410.39,114466.0,411.68,413.69,409.1,410.39,114466.0
2020-03-25 12:00:00,410.17,417.48,409.8,416.62,55270.0,410.17,417.48,409.8,416.62,55270.0
2020-03-25 12:30:00,416.61,424.99,414.33,421.29,71084.0,416.61,424.99,414.33,421.29,71084.0
2020-03-25 13:00:00,420.56,427.35,420.56,425.71,66171.0,420.56,427.35,420.56,425.71,66171.0
2020-03-25 13:30:00,425.44,435.32,424.91,432.86,108381.0,425.44,435.32,424.91,432.86,108381.0
2020-03-25 14:00:00,432.84,438.31,428.29,436.64,97127.0,432.84,438.31,428.29,436.64,97127.0
2020-03-25 14:30:00,436.97,441.0,435.47,439.26,79284.0,436.97,441.0,435.47,439.26,79284.0
2020-03-25 15:00:00,438.81,440.99,432.21,432.91,69235.0,438.81,440.99,432.21,432.91,69235.0
2020-03-25 15:30:00,432.88,434.31,418.97,421.17,177831.0,432.88,434.31,418.97,421.17,177831.0
2020-03-26 09:30:00,424.47,440.88,422.05,439.8,106694.0,424.47,440.88,422.05,439.8,106694.0
2020-03-26 10:00:00,439.03,451.13,439.03,447.61,143761.0,439.03,451.13,439.03,447.61,143761.0
2020-03-26 10:30:00,448.0,448.79,441.0,446.01,148345.0,448.0,448.79,441.0,446.01,148345.0
2020-03-26 11:00:00,446.46,448.16,444.23,447.26,88025.0,446.46,448.16,444.23,447.26,88025.0
2020-03-26 11:30:00,446.99,450.9,443.48,445.21,59607.0,446.99,450.9,443.48,445.21,59607.0
2020-03-26 12:00:00,445.47,446.44,439.33,444.56,120963.0,445.47,446.44,439.33,444.56,120963.0
2020-03-26 12:30:00,443.98,450.57,443.98,447.79,53864.0,443.98,450.57,443.98,447.79,53864.0
2020-03-26 13:00:00,448.14,448.72,444.56,446.38,34938.0,448.14,448.72,444.56,446.38,34938.0
2020-03-26 13:30:00,445.58,446.21,441.36,444.63,42793.0,445.58,446.21,441.36,444.63,42793.0
2020-03-26 14:00:00,444.65,447.65,443.73,445.26,75894.0,444.65,447.65,443.73,445.26,75894.0
2020-03-26 14:30:00,445.53,449.59,445.31,448.24,60467.0,445.53,449.59,445.31,448.24,60467.0
2020-03-26 15:00:00,448.18,448.53,444.9,446.25,66325.0,448.18,448.53,444.9,446.25,66325.0
2020-03-26 15:30:00,445.9,460.54,442.14,455.06,249170.0,445.9,460.54,442.14,455.06,249170.0
2020-03-27 09:30:00,439.01,443.03,434.9,442.14,87827.0,439.01,443.03,434.9,442.14,87827.0
2020-03-27 10:00:00,442.15,449.16,442.15,444.08,63001.0,442.15,449.16,442.15,444.08,63001.0
2020-03-27 10:30:00,443.68,443.68,438.62,440.41,61790.0,443.68,443.68,438.62,440.41,61790.0
2020-03-27 11:00:00,440.4,445.68,440.4,442.99,93321.0,440.4,445.68,440.4,442.99,93321.0
2020-03-27 11:30:00,442.63,443.19,439.81,441.68,69946.0,442.63,443.19,439.81,441.68,69946.0
2020-03-27 12:00:00,441.69,441.71,438.97,439.79,40149.0,441.69,441.71,438.97,439.79,40149.0
2020-03-27 12:30:00,439.9,443.63,439.45,443.63,50744.0,439.9,443.63,439.45,443.63,50744.0
2020-03-27 13:00:00,443.58,448.84,442.31,447.0,52758.0,443.58,448.84,442.31,447.0,52758.0
2020-03-27 13:30:00,447.24,450.95,446.46,448.72,61832.0,447.24,450.95,446.46,448.72,61832.0
2020-03-27 14:00:00,448.83,453.0,447.85,450.33,45585.0,448.83,453.0,447.85,450.33,45585.0
2020-03-27 14:30:00,450.33,454.92,450.32,454.8,53638.0,450.33,454.92,450.32,454.8,53638.0
2020-03-27 15:00:00,454.57,456.4,452.2,455.56,127008.0,454.57,456.4,452.2,455.56,127008.0
2020-03-27 15:30:00,455.55,456.14,438.42,439.69,308855.0,455.55,456.14,438.42,439.69,308855.0
2020-03-30 09:30:00,440.74,451.4,440.74,443.7,119267.0,440.74,451.4,440.74,443.7,119267.0
2020-03-30 10:00:00,444.05,448.0,442.03,446.9,54879.0,444.05,448.0,442.03,446.9,54879.0
2020-03-30 10:30:00,446.89,447.48,442.81,444.51,146361.0,446.89,447.48,442.81,444.51,146361.0
2020-03-30 11:00:00,444.31,454.51,442.93,451.43,108222.0,444.31,454.51,442.93,451.43,108222.0
2020-03-30 11:30:00,451.79,452.82,449.82,452.08,36739.0,451.79,452.82,449.82,452.08,36739.0
2020-03-30 12:00:00,451.87,452.15,449.0,451.57,49642.0,451.87,452.15,449.0,451.57,49642.0
2020-03-30 12:30:00,451.94,451.94,449.24,449.89,56297.0,451.94,451.94,449.24,449.89,56297.0
2020-03-30 13:00:00,449.56,449.87,447.41,447.92,38313.0,449.56,449.87,447.41,447.92,38313.0
2020-03-30 13:30:00,447.89,449.51,446.93,447.95,63214.0,447.89,449.51,446.93,447.95,63214.0
2020-03-30 14:00:00,447.82,448.56,445.79,447.49,64339.0,447.82,448.56,445.79,447.49,64339.0
2020-03-30 14:30:00,447.12,447.84,446.4,447.1,149977.0,447.12,447.84,446.4,447.1,149977.0
2020-03-30 15:00:00,446.92,451.12,445.65,449.27,95678.0,446.92,451.12,445.65,449.27,95678.0
2020-03-30 15:30:00,450.39,453.46,449.14,450.32,142329.0,450.39,453.46,449.14,450.32,142329.0
2020-03-31 09:30:00,443.77,448.49,438.19,441.06,108746.0,443.77,448.49,438.19,441.06,108746.0
2020-03-31 10:00:00,441.06,446.85,440.61,445.03,147632.0,441.06,446.85,440.61,445.03,147632.0
2020-03-31 10:30:00,445.05,445.62,442.0,442.17,84007.0,445.05,445.62,442.0,442.17,84007.0
2020-03-31 11:00:00,442.32,444.89,441.61,444.81,81368.0,442.32,444.89,441.61,444.81,81368.0
2020-03-31 11:30:00,444.53,446.06,441.91,445.48,68770.0,444.53,446.06,441.91,445.48,68770.0
2020-03-31 12:00:00,445.75,449.17,443.07,443.8,39734.0,445.75,449.17,443.07,443.8,39734.0
2020-03-31 12:30:00,443.88,445.74,442.48,442.96,39828.0,443.88,445.74,442.48,442.96,39828.0
2020-03-31 13:00:00,443.47,444.24,440.25,441.34,31541.0,443.47,444.24,440.25,441.34,31541.0
2020-03-31 13:30:00,441.68,444.63,441.0,444.43,30602.0,441.68,444.63,441.0,444.43,30602.0
2020-03-31 14:00:00,444.54,446.43,441.49,442.34,51946.0,444.54,446.43,441.49,442.34,51946.0
2020-03-31 14:30:00,442.23,442.85,437.41,438.72,72227.0,442.23,442.85,437.41,438.72,72227.0
2020-03-31 15:00:00,439.17,440.56,432.93,435.45,79645.0,439.17,440.56,432.93,435.45,79645.0
2020-03-31 15:30:00,435.73,437.2,432.06,435.75,280862.0,435.73,437.2,432.06,435.75,280862.0
2020-04-01 09:30:00,418.3,434.83,413.39,423.73,104626.0,418.3,434.83,413.39,423.73,104626.0
2020-04-01 10:00:00,423.15,427.9,421.93,426.27,89919.0,423.15,427.9,421.93,426.27,89919.0
2020-04-01 10:30:00,425.49,429.23,424.98,426.53,71569.0,425.49,429.23,424.98,426.53,71569.0
2020-04-01 11:00:00,426.55,431.62,425.62,427.62,30046.0,426.55,431.62,425.62,427.62,30046.0
2020-04-01 11:30:00,427.34,432.28,427.34,432.19,30372.0,427.34,432.28,427.34,432.19,30372.0
2020-04-01 12:00:00,431.93,431.94,426.36,428.15,32095.0,431.93,431.94,426.36,428.15,32095.0
2020-04-01 12:30:00,427.73,430.39,426.09,426.77,25896.0,427.73,430.39,426.09,426.77,25896.0
2020-04-01 13:00:00,425.75,428.06,424.39,427.35,34064.0,425.75,428.06,424.39,427.35,34064.0
2020-04-01 13:30:00,427.3,429.08,425.56,427.69,50554.0,427.3,429.08,425.56,427.69,50554.0
2020-04-01 14:00:00,427.97,430.46,424.77,425.38,30087.0,427.97,430.46,424.77,425.38,30087.0
2020-04-01 14:30:00,425.36,425.78,422.6,423.09,41141.0,425.36,425.78,422.6,423.09,41141.0
2020-04-01 15:00:00,423.09,424.58,421.84,421.92,60727.0,423.09,424.58,421.84,421.92,60727.0
2020-04-01 15:30:00,421.86,425.57,419.76,423.6,109828.0,421.86,425.57,419.76,423.6,109828.0
2020-04-02 09:30:00,420.26,426.85,418.01,421.92,54808.0,420.26,426.85,418.01,421.92,54808.0
2020-04-02 10:00:00,421.22,425.0,420.8,424.12,77992.0,421.22,425.0,420.8,424.12,77992.0
2020-04-02 10:30:00,424.2,434.3,424.2,431.08,103958.0,424.2,434.3,424.2,431.08,103958.0
2020-04-02 11:00:00,430.06,431.85,425.79,426.76,51007.0,430.06,431.85,425.79,426.76,51007.0
2020-04-02 11:30:00,427.53,432.1,427.51,432.1,38579.0,427.53,432.1,427.51,432.1,38579.0
2020-04-02 12:00:00,431.36,433.62,430.62,431.47,63941.0,431.36,433.62,430.62,431.47,63941.0
2020-04-02 12:30:00,431.77,434.39,431.11,431.93,53411.0,431.77,434.39,431.11,431.93,53411.0
2020-04-02 13:00:00,432.37,434.03,431.39,431.39,53774.0,432.37,434.03,431.39,431.39,53774.0
2020-04-02 13:30:00,431.4,436.29,431.21,434.1,54910.0,431.4,436.29,431.21,434.1,54910.0
2020-04-02 14:00:00,433.71,434.73,428.0,429.75,63531.0,433.71,434.73,428.0,429.75,63531.0
2020-04-02 14:30:00,429.05,431.68,428.45,431.59,63553.0,429.05,431.68,428.45,431.59,63553.0
2020-04-02 15:00:00,431.8,435.32,430.4,433.89,46049.0,431.8,435.32,430.4,433.89,46049.0
2020-04-02 15:30:00,434.17,436.88,430.04,435.66,78016.0,434.17,436.88,430.04,435.66,78016.0
2020-04-03 09:30:00,433.25,440.62,431.87,435.66,71964.0,433.25,440.62,431.87,435.66,71964.0
2020-04-03 10:00:00,435.57,435.57,428.94,430.06,30660.0,435.57,435.57,428.94,430.06,30660.0
2020-04-03 10:30:00,429.8,430.27,425.99,429.67,45750.0,429.8,430.27,425.99,429.67,45750.0
2020-04-03 11:00:00,429.98,431.95,429.33,430.61,39369.0,429.98,431.95,429.33,430.61,39369.0
2020-04-03 11:30:00,430.16,431.16,428.0,430.45,43367.0,430.16,431.16,428.0,430.45,43367.0
2020-04-03 12:00:00,430.54,430.67,428.11,429.19,26217.0,430.54,430.67,428.11,429.19,26217.0
2020-04-03 12:30:00,429.19,431.08,428.93,429.14,27932.0,429.19,431.08,428.93,429.14,27932.0
2020-04-03 13:00:00,429.22,431.8,427.82,430.69,22341.0,429.22,431.8,427.82,430.69,22341.0
2020-04-03 13:30:00,430.42,430.42,427.78,428.41,17203.0,430.42,430.42,427.78,428.41,17203.0
2020-04-03 14:00:00,428.57,430.36,426.9,430.12,25710.0,428.57,430.36,426.9,430.12,25710.0
2020-04-03 14:30:00,430.27,432.49,427.61,431.74,37130.0,430.27,432.49,427.61,431.74,37130.0
2020-04-03 15:00:00,432.32,432.84,428.76,432.84,42139.0,432.32,432.84,428.76,432.84,42139.0
2020-04-03 15:30:00,432.87,435.11,430.57,434.08,86743.0,432.87,435.11,430.57,434.08,86743.0
2020-04-06 09:30:00,451.97,454.96,442.75,453.7,125846.0,451.97,454.96,442.75,453.7,125846.0
2020-04-06 10:00:00,453.61,455.57,450.61,451.38,68058.0,453.61,455.57,450.61,451.38,68058.0
2020-04-06 10:30:00,450.96,453.62,450.21,450.57,35253.0,450.96,453.62,450.21,450.57,35253.0
2020-04-06 11:00:00,450.63,454.32,448.54,454.25,30850.0,450.63,454.32,448.54,454.25,30850.0
2020-04-06 11:30:00,454.08,454.86,452.65,453.5,42909.0,454.08,454.86,452.65,453.5,42909.0
2020-04-06 12:00:00,453.59,459.99,453.19,458.97,46182.0,453.59,459.99,453.19,458.97,46182.0
2020-04-06 12:30:00,459.88,461.2,459.12,460.95,29231.0,459.88,461.2,459.12,460.95,29231.0
2020-04-06 13:00:00,461.15,462.27,460.15,460.97,32819.0,461.15,462.27,460.15,460.97,32819.0
2020-04-06 13:30:00,461.23,463.71,460.72,463.43,40399.0,461.23,463.71,460.72,463.43,40399.0
2020-04-06 14:00:00,463.61,464.15,460.52,461.83,37475.0,463.61,464.15,460.52,461.83,37475.0
2020-04-06 14:30:00,462.16,464.25,460.9,463.74,31865.0,462.16,464.25,460.9,463.74,31865.0
2020-04-06 15:00:00,463.29,464.5,461.07,461.74,51327.0,463.29,464.5,461.07,461.74,51327.0
2020-04-06 15:30:00,461.77,462.26,456.57,459.55,292049.0,461.77,462.26,456.57,459.55,292049.0
2020-04-07 09:30:00,472.83,475.15,465.02,473.11,117788.0,472.83,475.15,465.02,473.11,117788.0
2020-04-07 10:00:00,472.81,472.81,464.9,469.34,62100.0,472.81,472.81,464.9,469.34,62100.0
2020-04-07 10:30:00,470.03,471.63,462.05,462.95,73476.0,470.03,471.63,462.05,462.95,73476.0
2020-04-07 11:00:00,463.34,465.78,460.1,463.63,59966.0,463.34,465.78,460.1,463.63,59966.0
2020-04-07 11:30:00,463.64,465.63,462.37,463.93,77251.0,463.64,465.63,462.37,463.93,77251.0
2020-04-07 12:00:00,463.67,468.43,463.14,465.51,56644.0,463.67,468.43,463.14,465.51,56644.0
2020-04-07 12:30:00,465.6,465.95,463.52,463.76,33410.0,465.6,465.95,463.52,463.76,33410.0
2020-04-07 13:00:00,464.6,465.2,460.46,460.87,50677.0,464.6,465.2,460.46,460.87,50677.0
2020-04-07 13:30:00,461.01,461.17,457.45,458.36,77959.0,461.01,461.17,457.45,458.36,77959.0
2020-04-07 14:00:00,458.67,459.26,455.7,456.25,37338.0,458.67,459.26,455.7,456.25,37338.0
2020-04-07 14:30:00,456.25,457.3,452.6,452.82,53749.0,456.25,457.3,452.6,452.82,53749.0
2020-04-07 15:00:00,452.68,456.93,449.83,451.88,75200.0,452.68,456.93,449.83,451.88,75200.0
2020-04-07 15:30:00,451.69,458.0,450.0,451.5,141311.0,451.69,458.0,450.0,451.5,141311.0
2020-04-08 09:30:00,454.25,461.62,452.01,453.03,29204.0,454.25,461.62,452.01,453.03,29204.0
2020-04-08 10:00:00,454.65,455.8,450.97,453.72,16268.0,454.65,455.8,450.97,453.72,16268.0
2020-04-08 10:30:00,454.03,456.56,451.7,456.55,29217.0,454.03,456.56,451.7,456.55,29217.0
2020-04-08 11:00:00,456.91,460.3,455.85,459.93,31271.0,456.91,460.3,455.85,459.93,31271.0
2020-04-08 11:30:00,460.05,461.36,456.41,456.46,43076.0,460.05,461.36,456.41,456.46,43076.0
2020-04-08 12:00:00,456.63,459.86,456.63,458.28,17957.0,456.63,459.86,456.63,458.28,17957.0
2020-04-08 12:30:00,458.61,462.45,458.12,460.83,21382.0,458.61,462.45,458.12,460.83,21382.0
2020-04-08 13:00:00,461.35,461.39,459.28,459.9,22718.0,461.35,461.39,459.28,459.9,22718.0
2020-04-08 13:30:00,460.03,460.28,456.15,456.81,29510.0,460.03,460.28,456.15,456.81,29510.0
2020-04-08 14:00:00,456.79,461.59,456.55,461.24,24637.0,456.79,461.59,456.55,461.24,24637.0
2020-04-08 14:30:00,461.31,462.92,460.43,462.28,31852.0,461.31,462.92,460.43,462.28,31852.0
2020-04-08 15:00:00,462.52,465.06,461.72,464.09,39730.0,462.52,465.06,461.72,464.09,39730.0
2020-04-08 15:30:00,464.16,466.14,461.01,463.4,179747.0,464.16,466.14,461.01,463.4,179747.0
2020-04-09 09:30:00,467.97,476.15,463.54,465.65,128856.0,467.97,476.15,463.54,465.65,128856.0
2020-04-09 10:00:00,465.65,467.35,462.26,464.43,80761.0,465.65,467.35,462.26,464.43,80761.0
2020-04-09 10:30:00,464.43,465.5,461.58,463.02,63081.0,464.43,465.5,461.58,463.02,63081.0
2020-04-09 11:00:00,463.02,463.02,456.19,460.27,66605.0,463.02,463.02,456.19,460.27,66605.0
2020-04-09 11:30:00,460.23,465.08,459.98,465.08,25211.0,460.23,465.08,459.98,465.08,25211.0
2020-04-09 12:00:00,464.99,465.41,462.75,464.31,52917.0,464.99,465.41,462.75,464.31,52917.0
2020-04-09 12:30:00,464.45,466.13,463.21,465.39,76101.0,464.45,466.13,463.21,465.39,76101.0
2020-04-09 13:00:00,465.37,465.85,464.07,465.23,52523.0,465.37,465.85,464.07,465.23,52523.0
2020-04-09 13:30:00,465.34,465.5,464.33,465.07,59929.0,465.34,465.5,464.33,465.07,59929.0
2020-04-09 14:00:00,465.0,465.97,463.79,465.35,52229.0,465.0,465.97,463.79,465.35,52229.0
2020-04-09 14:30:00,465.48,465.84,463.14,464.3,47198.0,465.48,465.84,463.14,464.3,47198.0
2020-04-09 15:00:00,464.01,465.72,464.01,465.39,59375.0,464.01,465.72,464.01,465.39,59375.0
2020-04-09 15:30:00,465.39,466.86,463.93,466.64,152390.0,465.39,466.86,463.93,466.64,152390.0
2020-04-13 09:30:00,468.97,469.53,462.16,466.73,53680.0,468.97,469.53,462.16,466.73,53680.0
2020-04-13 10:00:00,466.91,471.57,464.69,465.97,33962.0,466.91,471.57,464.69,465.97,33962.0
2020-04-13 10:30:00,465.44,467.89,464.57,466.7,17946.0,465.44,467.89,464.57,466.7,17946.0
2020-04-13 11:00:00,466.59,467.31,464.43,466.17,31235.0,466.59,467.31,464.43,466.17,31235.0
2020-04-13 11:30:00,466.33,466.33,464.61,464.93,32854.0,466.33,466.33,464.61,464.93,32854.0
2020-04-13 12:00:00,464.91,467.38,463.74,466.09,16662.0,464.91,467.38,463.74,466.09,16662.0
2020-04-13 12:30:00,465.98,465.98,462.98,464.0,30771.0,465.98,465.98,462.98,464.0,30771.0
2020-04-13 13:00:00,464.06,466.82,463.8,466.78,18335.0,464.06,466.82,463.8,466.78,18335.0
2020-04-13 13:30:00,466.69,470.06,466.68,468.84,30395.0,466.69,470.06,466.68,468.84,30395.0
2020-04-13 14:00:00,468.83,470.79,468.41,470.58,37770.0,468.83,470.79,468.41,470.58,37770.0
2020-04-13 14:30:00,470.49,471.9,469.26,471.29,44829.0,470.49,471.9,469.26,471.29,44829.0
2020-04-13 15:00:00,471.32,471.97,469.72,470.64,47063.0,471.32,471.97,469.72,470.64,47063.0
2020-04-13 15:30:00,470.64,473.2,467.81,469.73,91506.0,470.64,473.2,467.81,469.73,91506.0
2020-04-14 09:30:00,478.73,489.56,473.13,486.43,143121.0,478.73,489.56,473.13,486.43,143121.0
2020-04-14 10:00:00,486.35,490.0,482.36,486.71,70997.0,486.35,490.0,482.36,486.71,70997.0
2020-04-14 10:30:00,486.72,488.65,485.28,486.04,33659.0,486.72,488.65,485.28,486.04,33659.0
2020-04-14 11:00:00,486.84,486.85,484.23,485.6,59172.0,486.84,486.85,484.23,485.6,59172.0
2020-04-14 11:30:00,485.97,487.29,484.94,486.18,31369.0,485.97,487.29,484.94,486.18,31369.0
2020-04-14 12:00:00,485.95,489.4,485.94,488.49,47231.0,485.95,489.4,485.94,488.49,47231.0
2020-04-14 12:30:00,488.84,489.8,487.22,489.35,38382.0,488.84,489.8,487.22,489.35,38382.0
2020-04-14 13:00:00,489.5,490.42,488.36,489.55,19579.0,489.5,490.42,488.36,489.55,19579.0
2020-04-14 13:30:00,490.0,493.11,489.83,493.11,30887.0,490.0,493.11,489.83,493.11,30887.0
2020-04-14 14:00:00,493.21,495.92,492.81,493.36,23889.0,493.21,495.92,492.81,493.36,23889.0
2020-04-14 14:30:00,493.63,494.25,491.57,492.16,39222.0,493.63,494.25,491.57,492.16,39222.0
2020-04-14 15:00:00,492.47,493.31,491.1,491.65,46575.0,492.47,493.31,491.1,491.65,46575.0
2020-04-14 15:30:00,491.79,492.26,488.12,489.57,138344.0,491.79,492.26,488.12,489.57,138344.0
2020-04-15 09:30:00,477.71,487.93,474.54,485.24,80526.0,477.71,487.93,474.54,485.24,80526.0
2020-04-15 10:00:00,486.04,488.52,484.45,485.97,29541.0,486.04,488.52,484.45,485.97,29541.0
2020-04-15 10:30:00,485.5,491.25,485.5,491.04,34998.0,485.5,491.25,485.5,491.04,34998.0
2020-04-15 11:00:00,491.21,492.48,489.97,491.59,29202.0,491.21,492.48,489.97,491.59,29202.0
2020-04-15 11:30:00,491.2,493.72,490.44,491.09,16293.0,491.2,493.72,490.44,491.09,16293.0
2020-04-15 12:00:00,490.95,492.37,489.19,489.92,57070.0,490.95,492.37,489.19,489.92,57070.0
2020-04-15 12:30:00,490.19,492.25,489.96,491.61,34867.0,490.19,492.25,489.96,491.61,34867.0
2020-04-15 13:00:00,491.09,493.63,490.75,492.51,17623.0,491.09,493.63,490.75,492.51,17623.0
2020-04-15 13:30:00,492.71,493.49,491.53,491.91,40955.0,492.71,493.49,491.53,491.91,40955.0
2020-04-15 14:00:00,492.18,496.37,492.18,496.06,20818.0,492.18,496.37,492.18,496.06,20818.0
2020-04-15 14:30:00,496.33,497.61,495.05,497.6,22829.0,496.33,497.61,495.05,497.6,22829.0
2020-04-15 15:00:00,497.1,497.98,495.11,495.89,45889.0,497.1,497.98,495.11,495.89,45889.0
2020-04-15 15:30:00,496.13,497.85,494.27,496.72,133952.0,496.13,497.85,494.27,496.72,133952.0
2020-04-16 09:30:00,499.94,501.11,493.49,499.56,47249.0,499.94,501.11,493.49,499.56,47249.0
2020-04-16 10:00:00,499.98,502.97,499.06,502.76,45180.0,499.98,502.97,499.06,502.76,45180.0
2020-04-16 10:30:00,502.89,507.77,500.67,506.5,57366.0,502.89,507.77,500.67,506.5,57366.0
2020-04-16 11:00:00,506.49,506.73,504.05,504.21,34048.0,506.49,506.73,504.05,504.21,34048.0
2020-04-16 11:30:00,504.25,506.63,503.82,506.52,27640.0,504.25,506.63,503.82,506.52,27640.0
2020-04-16 12:00:00,506.52,507.06,502.07,502.78,40498.0,506.52,507.06,502.07,502.78,40498.0
2020-04-16 12:30:00,502.48,502.48,497.6,498.75,45753.0,502.48,502.48,497.6,498.75,45753.0
2020-04-16 13:00:00,498.17,500.51,497.69,500.16,75827.0,498.17,500.51,497.69,500.16,75827.0
2020-04-16 13:30:00,500.74,502.63,500.28,500.69,16984.0,500.74,502.63,500.28,500.69,16984.0
2020-04-16 14:00:00,500.71,502.29,498.63,499.63,29531.0,500.71,502.29,498.63,499.63,29531.0
2020-04-16 14:30:00,499.56,500.08,497.15,498.34,41077.0,499.56,500.08,497.15,498.34,41077.0
2020-04-16 15:00:00,498.5,498.9,496.14,498.9,35996.0,498.5,498.9,496.14,498.9,35996.0
2020-04-16 15:30:00,498.73,500.21,495.6,496.37,122496.0,498.73,500.21,495.6,496.37,122496.0
2020-04-17 09:30:00,504.35,509.12,490.07,493.41,131297.0,504.35,509.12,490.07,493.41,131297.0
2020-04-17 10:00:00,493.39,494.67,491.22,493.46,47816.0,493.39,494.67,491.22,493.46,47816.0
2020-04-17 10:30:00,493.92,493.92,489.5,490.09,58841.0,493.92,493.92,489.5,490.09,58841.0
2020-04-17 11:00:00,490.39,490.66,486.07,487.31,43774.0,490.39,490.66,486.07,487.31,43774.0
2020-04-17 11:30:00,487.55,490.43,487.07,488.46,62766.0,487.55,490.43,487.07,488.46,62766.0
2020-04-17 12:00:00,487.96,489.47,486.54,486.75,42443.0,487.96,489.47,486.54,486.75,42443.0
2020-04-17 12:30:00,486.75,492.02,486.74,490.52,73015.0,486.75,492.02,486.74,490.52,73015.0
2020-04-17 13:00:00,490.55,490.55,488.25,490.0,63123.0,490.55,490.55,488.25,490.0,63123.0
2020-04-17 13:30:00,490.35,492.63,490.01,492.42,29638.0,490.35,492.63,490.01,492.42,29638.0
2020-04-17 14:00:00,492.68,492.68,489.94,490.37,28752.0,492.68,492.68,489.94,490.37,28752.0
2020-04-17 14:30:00,489.9,490.1,487.5,487.64,37903.0,489.9,490.1,487.5,487.64,37903.0
2020-04-17 15:00:00,487.65,494.04,487.03,493.71,81380.0,487.65,494.04,487.03,493.71,81380.0
2020-04-17 15:30:00,493.71,500.28,493.7,499.63,169122.0,493.71,500.28,493.7,499.63,169122.0
2020-04-20 09:30:00,495.99,500.03,490.45,497.57,36449.0,495.99,500.03,490.45,497.57,36449.0
2020-04-20 10:00:00,497.79,499.86,496.07,499.14,38879.0,497.79,499.86,496.07,499.14,38879.0
2020-04-20 10:30:00,498.86,501.79,497.39,501.27,26208.0,498.86,501.79,497.39,501.27,26208.0
2020-04-20 11:00:00,501.29,502.2,500.21,501.97,12827.0,501.29,502.2,500.21,501.97,12827.0
2020-04-20 11:30:00,501.43,505.35,501.42,504.83,17250.0,501.43,505.35,501.42,504.83,17250.0
2020-04-20 12:00:00,505.16,506.1,504.0,505.11,28228.0,505.16,506.1,504.0,505.11,28228.0
2020-04-20 12:30:00,505.48,506.26,504.92,504.93,27407.0,505.48,506.26,504.92,504.93,27407.0
2020-04-20 13:00:00,505.29,505.42,503.31,503.86,26461.0,505.29,505.42,503.31,503.86,26461.0
2020-04-20 13:30:00,503.96,504.89,503.53,504.33,25704.0,503.96,504.89,503.53,504.33,25704.0
2020-04-20 14:00:00,503.85,505.0,500.84,501.16,23935.0,503.85,505.0,500.84,501.16,23935.0
2020-04-20 14:30:00,501.28,503.34,499.56,500.42,23458.0,501.28,503.34,499.56,500.42,23458.0
2020-04-20 15:00:00,500.73,501.52,498.01,498.85,48701.0,500.73,501.52,498.01,498.85,48701.0
2020-04-20 15:30:00,499.02,500.07,497.65,498.83,73058.0,499.02,500.07,497.65,498.83,73058.0
2020-04-21 09:30:00,494.08,497.59,489.88,495.93,60026.0,494.08,497.59,489.88,495.93,60026.0
2020-04-21 10:00:00,496.2,497.16,490.99,491.97,77992.0,496.2,497.16,490.99,491.97,77992.0
2020-04-21 10:30:00,492.46,492.82,489.75,490.27,49368.0,492.46,492.82,489.75,490.27,49368.0
2020-04-21 11:00:00,490.26,491.17,488.2,489.66,58512.0,490.26,491.17,488.2,489.66,58512.0
2020-04-21 11:30:00,489.33,490.52,487.1,489.36,21089.0,489.33,490.52,487.1,489.36,21089.0
2020-04-21 12:00:00,489.02,489.84,486.81,488.18,45484.0,489.02,489.84,486.81,488.18,45484.0
2020-04-21 12:30:00,487.9,489.01,486.77,489.01,19180.0,487.9,489.01,486.77,489.01,19180.0
2020-04-21 13:00:00,488.7,491.86,488.69,491.86,22935.0,488.7,491.86,488.69,491.86,22935.0
2020-04-21 13:30:00,491.9,494.36,491.45,493.8,35673.0,491.9,494.36,491.45,493.8,35673.0
2020-04-21 14:00:00,493.99,494.39,491.76,493.56,38251.0,493.99,494.39,491.76,493.56,38251.0
2020-04-21 14:30:00,493.52,493.85,489.64,490.62,36822.0,493.52,493.85,489.64,490.62,36822.0
2020-04-21 15:00:00,490.69,491.9,488.25,491.52,47251.0,490.69,491.9,488.25,491.52,47251.0
2020-04-21 15:30:00,491.81,492.58,487.53,490.36,137755.0,491.81,492.58,487.53,490.36,137755.0
2020-04-22 09:30:00,500.39,500.79,490.24,494.13,67392.0,500.39,500.79,490.24,494.13,67392.0
2020-04-22 10:00:00,494.31,496.05,492.53,495.16,25875.0,494.31,496.05,492.53,495.16,25875.0
2020-04-22 10:30:00,495.34,498.39,495.34,495.86,31463.0,495.34,498.39,495.34,495.86,31463.0
2020-04-22 11:00:00,496.05,497.29,494.0,496.68,17511.0,496.05,497.29,494.0,496.68,17511.0
2020-04-22 11:30:00,496.55,498.99,496.5,498.99,16901.0,496.55,498.99,496.5,498.99,16901.0
2020-04-22 12:00:00,498.71,499.49,498.21,498.61,14569.0,498.71,499.49,498.21,498.61,14569.0
2020-04-22 12:30:00,498.78,500.27,498.29,500.17,26037.0,498.78,500.27,498.29,500.17,26037.0
2020-04-22 13:00:00,500.0,501.35,499.3,500.65,35289.0,500.0,501.35,499.3,500.65,35289.0
2020-04-22 13:30:00,500.73,500.93,499.34,500.06,17499.0,500.73,500.93,499.34,500.06,17499.0
2020-04-22 14:00:00,499.94,500.34,496.19,496.93,67035.0,499.94,500.34,496.19,496.93,67035.0
2020-04-22 14:30:00,496.93,497.93,496.33,496.54,14098.0,496.93,497.93,496.33,496.54,14098.0
2020-04-22 15:00:00,496.5,496.79,495.86,496.26,25531.0,496.5,496.79,495.86,496.26,25531.0
2020-04-22 15:30:00,496.53,498.35,494.61,495.94,73632.0,496.53,498.35,494.61,495.94,73632.0
2020-04-23 09:30:00,498.5,503.0,495.61,503.0,38594.0,498.5,503.0,495.61,503.0,38594.0
2020-04-23 10:00:00,503.0,505.38,500.64,504.99,123227.0,503.0,505.38,500.64,504.99,123227.0
2020-04-23 10:30:00,505.67,506.87,504.01,506.3,17301.0,505.67,506.87,504.01,506.3,17301.0
2020-04-23 11:00:00,506.67,506.92,505.0,505.49,13841.0,506.67,506.92,505.0,505.49,13841.0
2020-04-23 11:30:00,505.73,507.24,503.4,506.7,46413.0,505.73,507.24,503.4,506.7,46413.0
2020-04-23 12:00:00,506.55,508.06,506.55,507.05,14007.0,506.55,508.06,506.55,507.05,14007.0
2020-04-23 12:30:00,506.98,507.87,500.68,503.92,24641.0,506.98,507.87,500.68,503.92,24641.0
2020-04-23 13:00:00,504.53,505.67,501.18,502.05,8883.0,504.53,505.67,501.18,502.05,8883.0
2020-04-23 13:30:00,501.68,502.71,498.11,499.04,11053.0,501.68,502.71,498.11,499.04,11053.0
2020-04-23 14:00:00,499.59,501.16,497.53,501.15,15966.0,499.59,501.16,497.53,501.15,15966.0
2020-04-23 14:30:00,500.24,503.13,499.54,503.1,22255.0,500.24,503.13,499.54,503.1,22255.0
2020-04-23 15:00:00,502.75,503.55,499.36,500.42,25614.0,502.75,503.55,499.36,500.42,25614.0
2020-04-23 15:30:00,500.11,501.32,498.69,499.3,42547.0,500.11,501.32,498.69,499.3,42547.0
2020-04-24 09:30:00,501.53,505.05,494.11,498.89,48849.0,501.53,505.05,494.11,498.89,48849.0
2020-04-24 10:00:00,498.61,500.27,498.05,498.14,28094.0,498.61,500.27,498.05,498.14,28094.0
2020-04-24 10:30:00,498.27,499.54,496.67,497.28,11759.0,498.27,499.54,496.67,497.28,11759.0
2020-04-24 11:00:00,497.19,498.94,496.13,498.38,14970.0,497.19,498.94,496.13,498.38,14970.0
2020-04-24 11:30:00,498.65,500.06,498.01,500.02,10898.0,498.65,500.06,498.01,500.02,10898.0
2020-04-24 12:00:00,500.08,501.61,499.2,500.92,11286.0,500.08,501.61,499.2,500.92,11286.0
2020-04-24 12:30:00,500.82,502.39,500.76,501.67,5965.0,500.82,502.39,500.76,501.67,5965.0
2020-04-24 13:00:00,501.96,502.33,501.27,502.24,5584.0,501.96,502.33,501.27,502.24,5584.0
2020-04-24 13:30:00,502.28,505.19,501.73,504.88,17556.0,502.28,505.19,501.73,504.88,17556.0
2020-04-24 14:00:00,505.5,507.31,505.03,505.35,35846.0,505.5,507.31,505.03,505.35,35846.0
2020-04-24 14:30:00,505.65,506.61,504.79,505.35,24738.0,505.65,506.61,504.79,505.35,24738.0
2020-04-24 15:00:00,505.25,505.89,503.85,505.19,43700.0,505.25,505.89,503.85,505.19,43700.0
2020-04-24 15:30:00,505.07,508.86,504.92,508.54,138238.0,505.07,508.86,504.92,508.54,138238.0
2020-04-27 09:30:00,511.81,515.63,509.72,512.17,54840.0,511.81,515.63,509.72,512.17,54840.0
2020-04-27 10:00:00,512.18,513.87,511.16,511.46,38507.0,512.18,513.87,511.16,511.46,38507.0
2020-04-27 10:30:00,511.83,514.33,510.56,510.88,52908.0,511.83,514.33,510.56,510.88,52908.0
2020-04-27 11:00:00,510.7,513.0,509.92,512.91,26211.0,510.7,513.0,509.92,512.91,26211.0
2020-04-27 11:30:00,512.92,514.74,512.72,514.25,23782.0,512.92,514.74,512.72,514.25,23782.0
2020-04-27 12:00:00,514.27,514.53,512.71,513.06,14884.0,514.27,514.53,512.71,513.06,14884.0
2020-04-27 12:30:00,513.43,514.82,513.43,514.55,16402.0,513.43,514.82,513.43,514.55,16402.0
2020-04-27 13:00:00,514.55,514.55,512.72,512.76,42892.0,514.55,514.55,512.72,512.76,42892.0
2020-04-27 13:30:00,512.76,512.94,509.84,509.97,24184.0,512.76,512.94,509.84,509.97,24184.0
2020-04-27 14:00:00,510.0,510.58,506.34,506.34,24349.0,510.0,510.58,506.34,506.34,24349.0
2020-04-27 14:30:00,506.27,507.51,505.78,506.82,28518.0,506.27,507.51,505.78,506.82,28518.0
2020-04-27 15:00:00,506.8,508.42,506.8,508.09,36316.0,506.8,508.42,506.8,508.09,36316.0
2020-04-27 15:30:00,508.13,509.88,507.52,508.39,111394.0,508.13,509.88,507.52,508.39,111394.0
2020-04-28 09:30:00,514.76,514.76,500.46,500.63,83865.0,514.76,514.76,500.46,500.63,83865.0
2020-04-28 10:00:00,500.63,502.0,497.73,498.18,70228.0,500.63,502.0,497.73,498.18,70228.0
2020-04-28 10:30:00,498.44,499.64,495.0,496.24,54024.0,498.44,499.64,495.0,496.24,54024.0
2020-04-28 11:00:00,496.33,497.98,495.56,497.31,33056.0,496.33,497.98,495.56,497.31,33056.0
2020-04-28 11:30:00,497.52,500.12,495.2,495.91,36690.0,497.52,500.12,495.2,495.91,36690.0
2020-04-28 12:00:00,496.59,497.51,494.33,495.69,25266.0,496.59,497.51,494.33,495.69,25266.0
2020-04-28 12:30:00,495.43,498.53,494.94,497.99,25369.0,495.43,498.53,494.94,497.99,25369.0
2020-04-28 13:00:00,498.81,498.84,496.65,497.39,10989.0,498.81,498.84,496.65,497.39,10989.0
2020-04-28 13:30:00,497.29,499.77,496.83,497.46,18891.0,497.29,499.77,496.83,497.46,18891.0
2020-04-28 14:00:00,497.89,500.02,497.77,499.0,15606.0,497.89,500.02,497.77,499.0,15606.0
2020-04-28 14:30:00,499.1,499.73,498.54,499.1,21332.0,499.1,499.73,498.54,499.1,21332.0
2020-04-28 15:00:00,499.02,500.83,498.97,499.44,40352.0,499.02,500.83,498.97,499.44,40352.0
2020-04-28 15:30:00,499.37,500.02,496.16,497.25,67197.0,499.37,500.02,496.16,497.25,67197.0
2020-04-29 09:30:00,501.91,505.57,492.42,497.34,87504.0,501.91,505.57,492.42,497.34,87504.0
2020-04-29 10:00:00,497.96,498.15,494.62,495.76,58344.0,497.96,498.15,494.62,495.76,58344.0
2020-04-29 10:30:00,495.39,497.38,495.14,495.65,42422.0,495.39,497.38,495.14,495.65,42422.0
2020-04-29 11:00:00,495.3,498.54,495.3,496.45,47927.0,495.3,498.54,495.3,496.45,47927.0
2020-04-29 11:30:00,496.45,497.59,495.29,497.15,46314.0,496.45,497.59,495.29,497.15,46314.0
2020-04-29 12:00:00,497.38,497.74,496.05,496.05,19587.0,497.38,497.74,496.05,496.05,19587.0
2020-04-29 12:30:00,496.05,498.46,495.92,497.47,24141.0,496.05,498.46,495.92,497.47,24141.0
2020-04-29 13:00:00,497.47,498.08,496.06,496.95,26782.0,497.47,498.08,496.06,496.95,26782.0
2020-04-29 13:30:00,496.99,497.43,493.8,494.74,28920.0,496.99,497.43,493.8,494.74,28920.0
2020-04-29 14:00:00,495.15,497.0,493.8,497.0,38638.0,495.15,497.0,493.8,497.0,38638.0
2020-04-29 14:30:00,497.32,498.21,496.71,498.01,23421.0,497.32,498.21,496.71,498.01,23421.0
2020-04-29 15:00:00,498.11,500.1,498.07,499.6,39206.0,498.11,500.1,498.07,499.6,39206.0
2020-04-29 15:30:00,499.4,499.83,494.26,494.34,115331.0,499.4,499.83,494.26,494.34,115331.0
2020-04-30 09:30:00,492.67,498.76,490.35,498.43,116040.0,492.67,498.76,490.35,498.43,116040.0
2020-04-30 10:00:00,498.24,508.35,498.21,508.35,174005.0,498.24,508.35,498.21,508.35,174005.0
2020-04-30 10:30:00,508.38,511.33,505.49,507.29,115768.0,508.38,511.33,505.49,507.29,115768.0
2020-04-30 11:00:00,507.33,508.43,501.87,502.21,72575.0,507.33,508.43,501.87,502.21,72575.0
2020-04-30 11:30:00,502.28,502.28,496.04,496.04,83942.0,502.28,502.28,496.04,496.04,83942.0
2020-04-30 12:00:00,496.0,497.61,495.0,496.21,65830.0,496.0,497.61,495.0,496.21,65830.0
2020-04-30 12:30:00,496.21,497.36,494.77,495.12,68300.0,496.21,497.36,494.77,495.12,68300.0
2020-04-30 13:00:00,495.07,496.15,494.73,495.63,52056.0,495.07,496.15,494.73,495.63,52056.0
2020-04-30 13:30:00,495.45,496.16,494.55,495.08,44027.0,495.45,496.16,494.55,495.08,44027.0
2020-04-30 14:00:00,494.94,498.49,494.81,497.7,77353.0,494.94,498.49,494.81,497.7,77353.0
2020-04-30 14:30:00,497.97,498.47,495.65,496.31,38113.0,497.97,498.47,495.65,496.31,38113.0
2020-04-30 15:00:00,496.45,497.4,494.74,496.63,102980.0,496.45,497.4,494.74,496.63,102980.0
2020-04-30 15:30:00,496.92,497.82,493.82,495.22,163861.0,496.92,497.82,493.82,495.22,163861.0
2020-05-01 09:30:00,511.0,512.98,495.51,511.62,203188.0,511.0,512.98,495.51,511.62,203188.0
2020-05-01 10:00:00,511.63,517.91,509.92,513.23,141730.0,511.63,517.91,509.92,513.23,141730.0
2020-05-01 10:30:00,513.42,515.34,510.99,511.8,70844.0,513.42,515.34,510.99,511.8,70844.0
2020-05-01 11:00:00,511.69,511.69,504.05,506.26,63048.0,511.69,511.69,504.05,506.26,63048.0
2020-05-01 11:30:00,506.03,509.8,505.18,506.94,50338.0,506.03,509.8,505.18,506.94,50338.0
2020-05-01 12:00:00,506.95,507.04,503.35,504.58,64742.0,506.95,507.04,503.35,504.58,64742.0
2020-05-01 12:30:00,504.53,506.26,503.25,505.28,48580.0,504.53,506.26,503.25,505.28,48580.0
2020-05-01 13:00:00,505.47,506.6,504.5,505.29,27827.0,505.47,506.6,504.5,505.29,27827.0
2020-05-01 13:30:00,504.85,508.49,504.5,507.74,43902.0,504.85,508.49,504.5,507.74,43902.0
2020-05-01 14:00:00,507.52,511.87,507.41,511.6,40872.0,507.52,511.87,507.41,511.6,40872.0
2020-05-01 14:30:00,511.16,511.65,509.54,511.41,49991.0,511.16,511.65,509.54,511.41,49991.0
2020-05-01 15:00:00,511.4,512.31,509.39,510.91,53564.0,511.4,512.31,509.39,510.91,53564.0
2020-05-01 15:30:00,510.91,511.02,508.28,509.63,134626.0,510.91,511.02,508.28,509.63,134626.0
2020-05-04 09:30:00,514.12,518.65,508.87,514.38,101083.0,514.12,518.65,508.87,514.38,101083.0
2020-05-04 10:00:00,514.6,516.57,512.69,516.38,58357.0,514.6,516.57,512.69,516.38,58357.0
2020-05-04 10:30:00,516.14,518.62,515.0,517.83,49815.0,516.14,518.62,515.0,517.83,49815.0
2020-05-04 11:00:00,517.71,521.8,517.44,518.29,82554.0,517.71,521.8,517.44,518.29,82554.0
2020-05-04 11:30:00,518.17,518.57,515.92,516.61,38469.0,518.17,518.57,515.92,516.61,38469.0
2020-05-04 12:00:00,516.64,518.95,516.38,517.42,35515.0,516.64,518.95,516.38,517.42,35515.0
2020-05-04 12:30:00,517.69,518.53,515.33,515.92,33111.0,517.69,518.53,515.33,515.92,33111.0
2020-05-04 13:00:00,515.95,516.41,514.88,515.57,28299.0,515.95,516.41,514.88,515.57,28299.0
2020-05-04 13:30:00,515.57,515.69,514.24,514.3,28055.0,515.57,515.69,514.24,514.3,28055.0
2020-05-04 14:00:00,514.48,516.15,513.3,515.43,28064.0,514.48,516.15,513.3,515.43,28064.0
2020-05-04 14:30:00,515.53,516.48,514.99,516.16,25353.0,515.53,516.48,514.99,516.16,25353.0
2020-05-04 15:00:00,516.0,517.4,515.06,517.21,37640.0,516.0,517.4,515.06,517.21,37640.0
2020-05-04 15:30:00,516.89,517.69,513.75,515.72,92808.0,516.89,517.69,513.75,515.72,92808.0
2020-05-05 09:30:00,515.95,518.42,512.58,514.0,65275.0,515.95,518.42,512.58,514.0,65275.0
2020-05-05 10:00:00,514.15,514.87,509.69,513.02,50828.0,514.15,514.87,509.69,513.02,50828.0
2020-05-05 10:30:00,513.0,515.1,512.85,513.13,34401.0,513.0,515.1,512.85,513.13,34401.0
2020-05-05 11:00:00,513.36,514.79,512.24,513.89,32606.0,513.36,514.79,512.24,513.89,32606.0
2020-05-05 11:30:00,514.09,516.0,514.08,515.95,24553.0,514.09,516.0,514.08,515.95,24553.0
2020-05-05 12:00:00,516.34,517.73,515.91,516.54,48013.0,516.34,517.73,515.91,516.54,48013.0
2020-05-05 12:30:00,516.5,517.3,515.68,516.37,23306.0,516.5,517.3,515.68,516.37,23306.0
2020-05-05 13:00:00,516.37,516.93,515.39,515.94,17772.0,516.37,516.93,515.39,515.94,17772.0
2020-05-05 13:30:00,515.84,517.34,515.51,515.67,34287.0,515.84,517.34,515.51,515.67,34287.0
2020-05-05 14:00:00,515.74,516.62,515.46,516.37,34271.0,515.74,516.62,515.46,516.37,34271.0
2020-05-05 14:30:00,516.26,516.52,514.2,514.38,29181.0,516.26,516.52,514.2,514.38,29181.0
2020-05-05 15:00:00,514.08,514.72,511.84,512.23,44394.0,514.08,514.72,511.84,512.23,44394.0
2020-05-05 15:30:00,512.12,515.33,508.88,513.68,108412.0,512.12,515.33,508.88,513.68,108412.0
2020-05-06 09:30:00,516.56,517.87,496.62,507.76,129151.0,516.56,517.87,496.62,507.76,129151.0
2020-05-06 10:00:00,507.69,510.0,507.33,509.69,31828.0,507.69,510.0,507.33,509.69,31828.0
2020-05-06 10:30:00,509.72,510.53,507.44,507.44,25066.0,509.72,510.53,507.44,507.44,25066.0
2020-05-06 11:00:00,507.54,507.59,505.34,506.05,15716.0,507.54,507.59,505.34,506.05,15716.0
2020-05-06 11:30:00,506.35,507.49,504.25,505.17,29512.0,506.35,507.49,504.25,505.17,29512.0
2020-05-06 12:00:00,505.25,505.63,504.35,505.23,24603.0,505.25,505.63,504.35,505.23,24603.0
2020-05-06 12:30:00,505.5,505.81,504.65,504.69,17116.0,505.5,505.81,504.65,504.69,17116.0
2020-05-06 13:00:00,504.66,505.14,503.2,505.0,21679.0,504.66,505.14,503.2,505.0,21679.0
2020-05-06 13:30:00,504.88,506.15,504.61,505.13,9502.0,504.88,506.15,504.61,505.13,9502.0
2020-05-06 14:00:00,505.13,506.41,504.01,505.67,16907.0,505.13,506.41,504.01,505.67,16907.0
2020-05-06 14:30:00,505.38,507.56,505.0,506.69,22571.0,505.38,507.56,505.0,506.69,22571.0
2020-05-06 15:00:00,506.8,507.62,506.11,507.39,29493.0,506.8,507.62,506.11,507.39,29493.0
2020-05-06 15:30:00,507.34,507.36,503.48,503.98,76014.0,507.34,507.36,503.48,503.98,76014.0
2020-05-07 09:30:00,511.81,514.83,507.61,511.2,50767.0,511.81,514.83,507.61,511.2,50767.0
2020-05-07 10:00:00,511.82,512.34,510.35,512.08,20030.0,511.82,512.34,510.35,512.08,20030.0
2020-05-07 10:30:00,512.21,512.86,510.14,511.51,26881.0,512.21,512.86,510.14,511.51,26881.0
2020-05-07 11:00:00,511.54,513.48,511.13,513.48,17672.0,511.54,513.48,511.13,513.48,17672.0
2020-05-07 11:30:00,513.52,516.47,512.04,516.16,44604.0,513.52,516.47,512.04,516.16,44604.0
2020-05-07 12:00:00,516.39,518.04,515.83,517.49,35596.0,516.39,518.04,515.83,517.49,35596.0
2020-05-07 12:30:00,517.65,518.66,516.84,518.19,23413.0,517.65,518.66,516.84,518.19,23413.0
2020-05-07 13:00:00,518.16,520.0,517.8,519.04,24013.0,518.16,520.0,517.8,519.04,24013.0
2020-05-07 13:30:00,519.11,519.68,518.52,519.61,35697.0,519.11,519.68,518.52,519.61,35697.0
2020-05-07 14:00:00,519.33,519.64,517.06,517.63,23832.0,519.33,519.64,517.06,517.63,23832.0
2020-05-07 14:30:00,517.77,518.03,516.8,517.01,19139.0,517.77,518.03,516.8,517.01,19139.0
2020-05-07 15:00:00,517.62,518.85,516.44,517.17,28153.0,517.62,518.85,516.44,517.17,28153.0
2020-05-07 15:30:00,517.2,518.04,512.47,514.24,141559.0,517.2,518.04,512.47,514.24,141559.0
2020-05-08 09:30:00,521.46,521.46,513.22,516.84,38238.0,521.46,521.46,513.22,516.84,38238.0
2020-05-08 10:00:00,516.72,517.29,514.18,515.04,17268.0,516.72,517.29,514.18,515.04,17268.0
2020-05-08 10:30:00,514.95,517.2,514.84,515.26,27786.0,514.95,517.2,514.84,515.26,27786.0
2020-05-08 11:00:00,515.19,516.96,514.66,516.02,12581.0,515.19,516.96,514.66,516.02,12581.0
2020-05-08 11:30:00,515.98,517.8,515.63,517.57,22915.0,515.98,517.8,515.63,517.57,22915.0
2020-05-08 12:00:00,517.62,518.23,515.32,515.85,38797.0,517.62,518.23,515.32,515.85,38797.0
2020-05-08 12:30:00,516.05,517.75,516.05,516.24,12002.0,516.05,517.75,516.05,516.24,12002.0
2020-05-08 13:00:00,516.31,516.54,514.65,514.71,13541.0,516.31,516.54,514.65,514.71,13541.0
2020-05-08 13:30:00,514.69,514.75,513.75,514.71,16172.0,514.69,514.75,513.75,514.71,16172.0
2020-05-08 14:00:00,514.71,514.8,513.13,513.67,20174.0,514.71,514.8,513.13,513.67,20174.0
2020-05-08 14:30:00,513.87,514.97,513.83,514.69,13827.0,513.87,514.97,513.83,514.69,13827.0
2020-05-08 15:00:00,514.76,516.55,514.76,515.63,17332.0,514.76,516.55,514.76,515.63,17332.0
2020-05-08 15:30:00,515.56,516.45,514.55,515.34,68105.0,515.56,516.45,514.55,515.34,68105.0
2020-05-11 09:30:00,510.66,513.47,509.62,511.38,27467.0,510.66,513.47,509.62,511.38,27467.0
2020-05-11 10:00:00,511.38,515.65,510.71,514.97,27155.0,511.38,515.65,510.71,514.97,27155.0
2020-05-11 10:30:00,514.8,515.09,512.36,513.31,26684.0,514.8,515.09,512.36,513.31,26684.0
2020-05-11 11:00:00,513.31,514.19,511.18,513.87,27082.0,513.31,514.19,511.18,513.87,27082.0
2020-05-11 11:30:00,513.97,514.47,511.94,513.85,37131.0,513.97,514.47,511.94,513.85,37131.0
2020-05-11 12:00:00,513.87,514.2,512.21,512.97,17422.0,513.87,514.2,512.21,512.97,17422.0
2020-05-11 12:30:00,513.46,514.08,510.4,511.01,20793.0,513.46,514.08,510.4,511.01,20793.0
2020-05-11 13:00:00,510.68,511.42,510.0,510.25,32157.0,510.68,511.42,510.0,510.25,32157.0
2020-05-11 13:30:00,510.47,512.2,510.47,511.22,31636.0,510.47,512.2,510.47,511.22,31636.0
2020-05-11 14:00:00,511.27,512.35,510.26,510.52,22826.0,511.27,512.35,510.26,510.52,22826.0
2020-05-11 14:30:00,510.52,512.13,510.52,511.65,24772.0,510.52,512.13,510.52,511.65,24772.0
2020-05-11 15:00:00,511.68,513.1,510.0,510.23,31998.0,511.68,513.1,510.0,510.23,31998.0
2020-05-11 15:30:00,510.23,512.25,507.2,510.73,177435.0,510.23,512.25,507.2,510.73,177435.0
2020-05-12 09:30:00,507.31,511.22,507.31,510.38,51346.0,507.31,511.22,507.31,510.38,51346.0
2020-05-12 10:00:00,510.9,512.98,509.0,512.98,23085.0,510.9,512.98,509.0,512.98,23085.0
2020-05-12 10:30:00,513.19,514.38,512.24,513.07,33520.0,513.19,514.38,512.24,513.07,33520.0
2020-05-12 11:00:00,513.45,514.59,512.95,513.74,27677.0,513.45,514.59,512.95,513.74,27677.0
2020-05-12 11:30:00,513.61,513.63,510.19,511.12,22719.0,513.61,513.63,510.19,511.12,22719.0
2020-05-12 12:00:00,511.29,511.86,509.61,510.66,24830.0,511.29,511.86,509.61,510.66,24830.0
2020-05-12 12:30:00,510.6,511.06,508.79,509.41,25097.0,510.6,511.06,508.79,509.41,25097.0
2020-05-12 13:00:00,509.41,509.48,506.75,507.21,13692.0,509.41,509.48,506.75,507.21,13692.0
2020-05-12 13:30:00,507.21,509.5,507.1,509.1,13937.0,507.21,509.5,507.1,509.1,13937.0
2020-05-12 14:00:00,508.97,509.29,508.17,508.56,12163.0,508.97,509.29,508.17,508.56,12163.0
2020-05-12 14:30:00,508.39,508.79,506.86,507.6,15511.0,508.39,508.79,506.86,507.6,15511.0
2020-05-12 15:00:00,507.6,507.74,504.01,505.35,30152.0,507.6,507.74,504.01,505.35,30152.0
2020-05-12 15:30:00,505.65,506.55,501.37,501.98,92161.0,505.65,506.55,501.37,501.98,92161.0
2020-05-13 09:30:00,499.72,503.0,496.33,498.17,55935.0,499.72,503.0,496.33,498.17,55935.0
2020-05-13 10:00:00,498.38,500.41,497.37,499.62,37140.0,498.38,500.41,497.37,499.62,37140.0
2020-05-13 10:30:00,500.04,501.12,498.77,498.85,39707.0,500.04,501.12,498.77,498.85,39707.0
2020-05-13 11:00:00,498.95,499.14,493.38,493.61,30139.0,498.95,499.14,493.38,493.61,30139.0
2020-05-13 11:30:00,493.79,494.72,489.52,490.25,40397.0,493.79,494.72,489.52,490.25,40397.0
2020-05-13 12:00:00,490.48,492.56,487.67,492.32,44583.0,490.48,492.56,487.67,492.32,44583.0
2020-05-13 12:30:00,492.43,496.28,491.66,496.01,40637.0,492.43,496.28,491.66,496.01,40637.0
2020-05-13 13:00:00,495.91,495.91,493.24,494.27,36196.0,495.91,495.91,493.24,494.27,36196.0
2020-05-13 13:30:00,494.16,494.32,492.55,492.89,16366.0,494.16,494.32,492.55,492.89,16366.0
2020-05-13 14:00:00,492.64,494.23,491.58,491.72,40926.0,492.64,494.23,491.58,491.72,40926.0
2020-05-13 14:30:00,491.72,492.41,491.17,491.97,37958.0,491.72,492.41,491.17,491.97,37958.0
2020-05-13 15:00:00,492.15,495.34,491.72,493.79,65041.0,492.15,495.34,491.72,493.79,65041.0
2020-05-13 15:30:00,493.57,500.5,493.15,498.18,166698.0,493.57,500.5,493.15,498.18,166698.0
2020-05-14 09:30:00,499.09,502.06,492.04,493.82,50655.0,499.09,502.06,492.04,493.82,50655.0
2020-05-14 10:00:00,493.16,494.99,491.83,491.95,30819.0,493.16,494.99,491.83,491.95,30819.0
2020-05-14 10:30:00,492.56,495.44,491.89,494.2,27896.0,492.56,495.44,491.89,494.2,27896.0
2020-05-14 11:00:00,494.29,497.0,490.8,491.05,49170.0,494.29,497.0,490.8,491.05,49170.0
2020-05-14 11:30:00,491.69,492.85,489.66,489.66,28019.0,491.69,492.85,489.66,489.66,28019.0
2020-05-14 12:00:00,489.68,493.42,489.27,493.25,15437.0,489.68,493.42,489.27,493.25,15437.0
2020-05-14 12:30:00,493.3,495.7,492.98,495.18,11258.0,493.3,495.7,492.98,495.18,11258.0
2020-05-14 13:00:00,495.31,499.13,493.89,497.96,17555.0,495.31,499.13,493.89,497.96,17555.0
2020-05-14 13:30:00,498.57,499.65,497.36,497.36,27510.0,498.57,499.65,497.36,497.36,27510.0
2020-05-14 14:00:00,497.23,497.54,495.32,496.94,13598.0,497.23,497.54,495.32,496.94,13598.0
2020-05-14 14:30:00,497.13,497.25,493.47,495.35,25581.0,497.13,497.25,493.47,495.35,25581.0
2020-05-14 15:00:00,495.12,499.09,494.91,498.44,22616.0,495.12,499.09,494.91,498.44,22616.0
2020-05-14 15:30:00,498.6,501.08,495.77,497.41,128630.0,498.6,501.08,495.77,497.41,128630.0
2020-05-15 09:30:00,491.36,496.62,485.01,495.91,77737.0,491.36,496.62,485.01,495.91,77737.0
2020-05-15 10:00:00,496.1,497.61,492.18,492.21,49599.0,496.1,497.61,492.18,492.21,49599.0
2020-05-15 10:30:00,492.67,494.66,492.01,493.62,35562.0,492.67,494.66,492.01,493.62,35562.0
2020-05-15 11:00:00,493.75,493.76,491.75,493.51,24507.0,493.75,493.76,491.75,493.51,24507.0
2020-05-15 11:30:00,493.23,495.65,493.23,495.49,18606.0,493.23,495.65,493.23,495.49,18606.0
2020-05-15 12:00:00,495.76,498.93,495.76,498.93,20054.0,495.76,498.93,495.76,498.93,20054.0
2020-05-15 12:30:00,498.57,499.29,497.36,497.83,16829.0,498.57,499.29,497.36,497.83,16829.0
2020-05-15 13:00:00,497.86,500.26,497.75,499.65,32545.0,497.86,500.26,497.75,499.65,32545.0
2020-05-15 13:30:00,499.79,500.16,498.98,499.77,23566.0,499.79,500.16,498.98,499.77,23566.0
2020-05-15 14:00:00,500.27,501.96,499.89,501.96,23569.0,500.27,501.96,499.89,501.96,23569.0
2020-05-15 14:30:00,502.06,502.12,499.84,500.36,38009.0,502.06,502.12,499.84,500.36,38009.0
2020-05-15 15:00:00,500.66,502.67,500.53,501.95,44916.0,500.66,502.67,500.53,501.95,44916.0
2020-05-15 15:30:00,502.09,503.47,500.7,503.23,128887.0,502.09,503.47,500.7,503.23,128887.0
2020-05-18 09:30:00,511.15,517.36,505.79,517.14,109762.0,511.15,517.36,505.79,517.14,109762.0
2020-05-18 10:00:00,517.31,519.74,515.09,519.53,69039.0,517.31,519.74,515.09,519.53,69039.0
2020-05-18 10:30:00,519.72,523.23,519.06,523.02,99097.0,519.72,523.23,519.06,523.02,99097.0
2020-05-18 11:00:00,523.24,524.66,522.64,523.12,66559.0,523.24,524.66,522.64,523.12,66559.0
2020-05-18 11:30:00,523.27,523.67,519.19,519.71,47147.0,523.27,523.67,519.19,519.71,47147.0
2020-05-18 12:00:00,519.71,519.86,518.35,518.63,21867.0,519.71,519.86,518.35,518.63,21867.0
2020-05-18 12:30:00,518.44,518.71,515.54,515.76,19344.0,518.44,518.71,515.54,515.76,19344.0
2020-05-18 13:00:00,515.63,519.73,515.32,519.73,38431.0,515.63,519.73,515.32,519.73,38431.0
2020-05-18 13:30:00,519.62,520.21,517.95,520.21,24996.0,519.62,520.21,517.95,520.21,24996.0
2020-05-18 14:00:00,520.39,522.19,520.16,521.03,42033.0,520.39,522.19,520.16,521.03,42033.0
2020-05-18 14:30:00,521.04,521.55,519.93,519.99,42954.0,521.04,521.55,519.93,519.99,42954.0
2020-05-18 15:00:00,519.89,520.05,517.05,518.66,34474.0,519.89,520.05,517.05,518.66,34474.0
2020-05-18 15:30:00,518.67,520.11,517.38,517.47,116351.0,518.67,520.11,517.38,517.47,116351.0
2020-05-19 09:30:00,512.93,520.25,512.4,517.78,74117.0,512.93,520.25,512.4,517.78,74117.0
2020-05-19 10:00:00,517.93,519.88,514.59,515.43,32099.0,517.93,519.88,514.59,515.43,32099.0
2020-05-19 10:30:00,515.68,517.92,513.96,517.59,28998.0,515.68,517.92,513.96,517.59,28998.0
2020-05-19 11:00:00,517.62,519.72,517.5,519.32,22948.0,517.62,519.72,517.5,519.32,22948.0
2020-05-19 11:30:00,519.17,519.87,518.15,518.9,29017.0,519.17,519.87,518.15,518.9,29017.0
2020-05-19 12:00:00,518.95,521.4,518.84,521.02,59414.0,518.95,521.4,518.84,521.02,59414.0
2020-05-19 12:30:00,521.0,523.29,520.16,521.4,49386.0,521.0,523.29,520.16,521.4,49386.0
2020-05-19 13:00:00,521.14,521.2,519.31,519.95,15418.0,521.14,521.2,519.31,519.95,15418.0
2020-05-19 13:30:00,519.92,521.67,519.47,521.45,26462.0,519.92,521.67,519.47,521.45,26462.0
2020-05-19 14:00:00,521.46,521.93,520.27,520.61,16820.0,521.46,521.93,520.27,520.61,16820.0
2020-05-19 14:30:00,520.91,522.29,519.47,519.48,41218.0,520.91,522.29,519.47,519.48,41218.0
2020-05-19 15:00:00,519.21,522.25,519.2,522.16,47769.0,519.21,522.25,519.2,522.16,47769.0
2020-05-19 15:30:00,522.0,522.61,519.96,520.58,147106.0,522.0,522.61,519.96,520.58,147106.0
2020-05-20 09:30:00,519.35,524.95,518.7,523.33,74085.0,519.35,524.95,518.7,523.33,74085.0
2020-05-20 10:00:00,523.85,525.77,522.0,523.23,38688.0,523.85,525.77,522.0,523.23,38688.0
2020-05-20 10:30:00,522.79,523.29,519.86,520.2,91142.0,522.79,523.29,519.86,520.2,91142.0
2020-05-20 11:00:00,520.2,521.05,518.76,519.13,17488.0,520.2,521.05,518.76,519.13,17488.0
2020-05-20 11:30:00,519.33,520.27,519.1,519.1,23837.0,519.33,520.27,519.1,519.1,23837.0
2020-05-20 12:00:00,519.25,519.58,515.76,516.26,26499.0,519.25,519.58,515.76,516.26,26499.0
2020-05-20 12:30:00,516.16,517.03,513.45,514.08,29912.0,516.16,517.03,513.45,514.08,29912.0
2020-05-20 13:00:00,514.21,516.23,514.21,515.05,40962.0,514.21,516.23,514.21,515.05,40962.0
2020-05-20 13:30:00,515.13,515.47,513.33,513.39,35624.0,515.13,515.47,513.33,513.39,35624.0
2020-05-20 14:00:00,513.52,513.74,511.48,512.5,26075.0,513.52,513.74,511.48,512.5,26075.0
2020-05-20 14:30:00,512.22,514.53,512.22,513.53,34860.0,512.22,514.53,512.22,513.53,34860.0
2020-05-20 15:00:00,513.73,514.26,512.53,512.93,35072.0,513.73,514.26,512.53,512.93,35072.0
2020-05-20 15:30:00,512.88,513.19,510.9,513.06,83494.0,512.88,513.19,510.9,513.06,83494.0
2020-05-21 09:30:00,511.25,511.99,510.0,510.55,35129.0,511.25,511.99,510.0,510.55,35129.0
2020-05-21 10:00:00,511.14,514.71,510.19,514.49,17019.0,511.14,514.71,510.19,514.49,17019.0
2020-05-21 10:30:00,514.19,514.85,512.04,514.07,21449.0,514.19,514.85,512.04,514.07,21449.0
2020-05-21 11:00:00,514.06,514.19,511.68,512.68,13667.0,514.06,514.19,511.68,512.68,13667.0
2020-05-21 11:30:00,513.03,515.71,513.03,515.26,17968.0,513.03,515.71,513.03,515.26,17968.0
2020-05-21 12:00:00,515.33,518.11,515.0,516.0,29562.0,515.33,518.11,515.0,516.0,29562.0
2020-05-21 12:30:00,515.58,515.85,513.5,513.93,15556.0,515.58,515.85,513.5,513.93,15556.0
2020-05-21 13:00:00,513.93,515.29,513.58,514.52,16475.0,513.93,515.29,513.58,514.52,16475.0
2020-05-21 13:30:00,514.35,515.56,514.29,515.0,34074.0,514.35,515.56,514.29,515.0,34074.0
2020-05-21 14:00:00,515.01,517.27,514.72,516.7,43977.0,515.01,517.27,514.72,516.7,43977.0
2020-05-21 14:30:00,516.68,517.33,514.53,516.33,38172.0,516.68,517.33,514.53,516.33,38172.0
2020-05-21 15:00:00,516.77,519.64,516.18,517.74,30179.0,516.77,519.64,516.18,517.74,30179.0
2020-05-21 15:30:00,517.79,518.57,516.0,517.3,75167.0,517.79,518.57,516.0,517.3,75167.0
2020-05-22 09:30:00,513.71,519.1,512.21,518.11,22175.0,513.71,519.1,512.21,518.11,22175.0
2020-05-22 10:00:00,517.8,517.9,515.12,515.98,11646.0,517.8,517.9,515.12,515.98,11646.0
2020-05-22 10:30:00,516.06,516.19,513.93,514.52,13650.0,516.06,516.19,513.93,514.52,13650.0
2020-05-22 11:00:00,514.45,514.49,511.29,512.62,15738.0,514.45,514.49,511.29,512.62,15738.0
2020-05-22 11:30:00,512.55,513.35,511.74,512.19,15628.0,512.55,513.35,511.74,512.19,15628.0
2020-05-22 12:00:00,512.7,513.46,511.96,512.64,9936.0,512.7,513.46,511.96,512.64,9936.0
2020-05-22 12:30:00,513.01,513.49,512.21,512.86,13339.0,513.01,513.49,512.21,512.86,13339.0
2020-05-22 13:00:00,512.81,513.35,512.21,512.69,14240.0,512.81,513.35,512.21,512.69,14240.0
2020-05-22 13:30:00,512.86,513.05,511.06,511.67,12839.0,512.86,513.05,511.06,511.67,12839.0
2020-05-22 14:00:00,511.67,512.68,511.44,511.44,17267.0,511.67,512.68,511.44,511.44,17267.0
2020-05-22 14:30:00,511.11,512.16,511.1,512.04,28194.0,511.11,512.16,511.1,512.04,28194.0
2020-05-22 15:00:00,512.01,512.01,509.24,510.13,30511.0,512.01,512.01,509.24,510.13,30511.0
2020-05-22 15:30:00,510.3,513.06,509.24,512.81,96578.0,510.3,513.06,509.24,512.81,96578.0
2020-05-26 09:30:00,514.88,517.69,511.17,514.56,45637.0,514.88,517.69,511.17,514.56,45637.0
2020-05-26 10:00:00,514.92,516.2,514.4,515.09,31731.0,514.92,516.2,514.4,515.09,31731.0
2020-05-26 10:30:00,515.21,515.55,513.59,514.5,52823.0,515.21,515.55,513.59,514.5,52823.0
2020-05-26 11:00:00,514.55,514.84,512.38,512.59,18573.0,514.55,514.84,512.38,512.59,18573.0
2020-05-26 11:30:00,512.65,513.1,509.99,510.64,22657.0,512.65,513.1,509.99,510.64,22657.0
2020-05-26 12:00:00,510.5,511.41,509.83,510.72,28274.0,510.5,511.41,509.83,510.72,28274.0
2020-05-26 12:30:00,510.84,511.63,510.42,511.47,17656.0,510.84,511.63,510.42,511.47,17656.0
2020-05-26 13:00:00,511.7,515.09,511.68,515.09,27969.0,511.7,515.09,511.68,515.09,27969.0
2020-05-26 13:30:00,514.98,515.26,514.02,514.84,14913.0,514.98,515.26,514.02,514.84,14913.0
2020-05-26 14:00:00,514.64,515.0,512.63,512.71,21731.0,514.64,515.0,512.63,512.71,21731.0
2020-05-26 14:30:00,513.09,513.23,510.7,511.82,16773.0,513.09,513.23,510.7,511.82,16773.0
2020-05-26 15:00:00,511.5,511.55,509.88,510.54,19457.0,511.5,511.55,509.88,510.54,19457.0
2020-05-26 15:30:00,510.45,511.09,508.19,509.85,67825.0,510.45,511.09,508.19,509.85,67825.0
2020-05-27 09:30:00,512.76,516.84,511.01,516.04,75175.0,512.76,516.84,511.01,516.04,75175.0
2020-05-27 10:00:00,516.14,519.92,513.36,514.18,53188.0,516.14,519.92,513.36,514.18,53188.0
2020-05-27 10:30:00,514.05,515.23,512.82,515.04,25236.0,514.05,515.23,512.82,515.04,25236.0
2020-05-27 11:00:00,515.07,515.45,513.17,514.25,27338.0,515.07,515.45,513.17,514.25,27338.0
2020-05-27 11:30:00,514.57,516.05,511.67,515.71,35321.0,514.57,516.05,511.67,515.71,35321.0
2020-05-27 12:00:00,515.69,518.49,515.69,517.61,17898.0,515.69,518.49,515.69,517.61,17898.0
2020-05-27 12:30:00,517.6,521.19,517.53,520.12,37080.0,517.6,521.19,517.53,520.12,37080.0
2020-05-27 13:00:00,520.1,522.72,519.29,521.85,34601.0,520.1,522.72,519.29,521.85,34601.0
2020-05-27 13:30:00,521.66,523.97,521.3,523.22,98795.0,521.66,523.97,521.3,523.22,98795.0
2020-05-27 14:00:00,523.61,525.83,523.61,524.64,45567.0,523.61,525.83,523.61,524.64,45567.0
2020-05-27 14:30:00,524.13,528.06,524.13,527.92,62680.0,524.13,528.06,524.13,527.92,62680.0
2020-05-27 15:00:00,527.92,527.92,524.29,524.61,107744.0,527.92,527.92,524.29,524.61,107744.0
2020-05-27 15:30:00,524.46,525.78,522.38,525.41,108207.0,524.46,525.78,522.38,525.41,108207.0
2020-05-28 09:30:00,528.54,539.33,528.54,537.0,100664.0,528.54,539.33,528.54,537.0,100664.0
2020-05-28 10:00:00,536.82,539.31,535.49,537.17,62071.0,536.82,539.31,535.49,537.17,62071.0
2020-05-28 10:30:00,536.99,537.85,529.7,529.7,68324.0,536.99,537.85,529.7,529.7,68324.0
2020-05-28 11:00:00,529.57,535.92,529.56,534.73,40836.0,529.57,535.92,529.56,534.73,40836.0
2020-05-28 11:30:00,534.78,536.04,533.55,536.04,43186.0,534.78,536.04,533.55,536.04,43186.0
2020-05-28 12:00:00,536.21,536.61,535.14,535.77,24142.0,536.21,536.61,535.14,535.77,24142.0
2020-05-28 12:30:00,535.67,538.43,535.0,536.86,49777.0,535.67,538.43,535.0,536.86,49777.0
2020-05-28 13:00:00,537.04,538.98,536.48,536.98,35446.0,537.04,538.98,536.48,536.98,35446.0
2020-05-28 13:30:00,537.17,538.31,536.81,537.12,26525.0,537.17,538.31,536.81,537.12,26525.0
2020-05-28 14:00:00,537.19,538.44,536.58,538.02,35366.0,537.19,538.44,536.58,538.02,35366.0
2020-05-28 14:30:00,538.57,539.31,536.47,538.84,52896.0,538.57,539.31,536.47,538.84,52896.0
2020-05-28 15:00:00,538.97,539.88,536.92,536.92,90273.0,538.97,539.88,536.92,536.92,90273.0
2020-05-28 15:30:00,536.83,538.0,532.7,534.67,155197.0,536.83,538.0,532.7,534.67,155197.0
2020-05-29 09:30:00,535.5,544.87,533.2,541.89,99231.0,535.5,544.87,533.2,541.89,99231.0
2020-05-29 10:00:00,541.39,542.3,531.08,534.44,77340.0,541.39,542.3,531.08,534.44,77340.0
2020-05-29 10:30:00,534.53,536.67,534.46,535.47,46509.0,534.53,536.67,534.46,535.47,46509.0
2020-05-29 11:00:00,535.64,538.83,534.01,537.67,44992.0,535.64,538.83,534.01,537.67,44992.0
2020-05-29 11:30:00,537.76,540.75,536.45,539.9,25209.0,537.76,540.75,536.45,539.9,25209.0
2020-05-29 12:00:00,540.1,540.33,537.66,537.66,24531.0,540.1,540.33,537.66,537.66,24531.0
2020-05-29 12:30:00,537.65,538.02,534.0,536.81,30246.0,537.65,538.02,534.0,536.81,30246.0
2020-05-29 13:00:00,536.88,537.26,535.97,536.88,21090.0,536.88,537.26,535.97,536.88,21090.0
2020-05-29 13:30:00,536.95,537.15,535.32,536.16,22544.0,536.95,537.15,535.32,536.16,22544.0
2020-05-29 14:00:00,536.07,539.83,535.92,539.77,38908.0,536.07,539.83,535.92,539.77,38908.0
2020-05-29 14:30:00,539.28,539.48,533.65,538.63,33265.0,539.28,539.48,533.65,538.63,33265.0
2020-05-29 15:00:00,538.91,540.5,538.18,539.53,53493.0,538.91,540.5,538.18,539.53,53493.0
2020-05-29 15:30:00,539.74,545.63,539.22,543.13,208909.0,539.74,545.63,539.22,543.13,208909.0
2020-06-01 09:30:00,545.04,548.04,541.1,543.04,67733.0,545.04,548.04,541.1,543.04,67733.0
2020-06-01 10:00:00,542.77,543.43,540.02,541.49,45029.0,542.77,543.43,540.02,541.49,45029.0
2020-06-01 10:30:00,541.75,545.18,541.53,545.17,20559.0,541.75,545.18,541.53,545.17,20559.0
2020-06-01 11:00:00,545.4,545.64,543.15,544.63,21879.0,545.4,545.64,543.15,544.63,21879.0
2020-06-01 11:30:00,544.59,546.33,544.29,545.79,53371.0,544.59,546.33,544.29,545.79,53371.0
2020-06-01 12:00:00,545.75,546.0,543.84,544.54,31907.0,545.75,546.0,543.84,544.54,31907.0
2020-06-01 12:30:00,544.27,545.91,543.93,544.86,14828.0,544.27,545.91,543.93,544.86,14828.0
2020-06-01 13:00:00,544.93,545.45,544.4,545.14,19436.0,544.93,545.45,544.4,545.14,19436.0
2020-06-01 13:30:00,545.21,545.73,544.91,545.62,12619.0,545.21,545.73,544.91,545.62,12619.0
2020-06-01 14:00:00,545.61,546.0,545.4,545.73,19158.0,545.61,546.0,545.4,545.73,19158.0
2020-06-01 14:30:00,545.84,546.17,545.45,545.66,27380.0,545.84,546.17,545.45,545.66,27380.0
2020-06-01 15:00:00,545.72,545.9,542.6,543.19,30553.0,545.72,545.9,542.6,543.19,30553.0
2020-06-01 15:30:00,543.14,543.25,540.55,541.3,83485.0,543.14,543.25,540.55,541.3,83485.0
2020-06-02 09:30:00,541.69,546.56,540.82,546.56,37568.0,541.69,546.56,540.82,546.56,37568.0
2020-06-02 10:00:00,546.56,548.7,545.78,547.82,42208.0,546.56,548.7,545.78,547.82,42208.0
2020-06-02 10:30:00,547.94,548.39,546.01,547.21,53824.0,547.94,548.39,546.01,547.21,53824.0
2020-06-02 11:00:00,547.08,547.4,543.18,545.22,28307.0,547.08,547.4,543.18,545.22,28307.0
2020-06-02 11:30:00,545.22,549.0,544.92,545.23,88602.0,545.22,549.0,544.92,545.23,88602.0
2020-06-02 12:00:00,545.16,546.72,545.13,545.67,26438.0,545.16,546.72,545.13,545.67,26438.0
2020-06-02 12:30:00,545.67,546.75,545.38,545.6,16531.0,545.67,546.75,545.38,545.6,16531.0
2020-06-02 13:00:00,545.79,545.81,545.2,545.51,26364.0,545.79,545.81,545.2,545.51,26364.0
2020-06-02 13:30:00,545.42,546.22,544.88,544.97,37918.0,545.42,546.22,544.88,544.97,37918.0
2020-06-02 14:00:00,544.97,545.52,543.87,544.97,25001.0,544.97,545.52,543.87,544.97,25001.0
2020-06-02 14:30:00,545.0,545.24,544.27,544.27,31153.0,545.0,545.24,544.27,544.27,31153.0
2020-06-02 15:00:00,544.45,545.15,543.73,544.38,52452.0,544.45,545.15,543.73,544.38,52452.0
2020-06-02 15:30:00,544.58,545.96,543.82,545.2,90145.0,544.58,545.96,543.82,545.2,90145.0
2020-06-03 09:30:00,545.47,547.95,543.69,545.84,38154.0,545.47,547.95,543.69,545.84,38154.0
2020-06-03 10:00:00,545.9,546.23,542.26,542.84,70017.0,545.9,546.23,542.26,542.84,70017.0
2020-06-03 10:30:00,542.72,544.16,542.72,544.13,28040.0,542.72,544.16,542.72,544.13,28040.0
2020-06-03 11:00:00,543.88,546.14,543.54,545.88,25134.0,543.88,546.14,543.54,545.88,25134.0
2020-06-03 11:30:00,545.56,547.63,545.23,547.43,15961.0,545.56,547.63,545.23,547.43,15961.0
2020-06-03 12:00:00,547.47,547.85,545.33,545.99,21182.0,547.47,547.85,545.33,545.99,21182.0
2020-06-03 12:30:00,546.16,548.09,546.16,546.88,11013.0,546.16,548.09,546.16,546.88,11013.0
2020-06-03 13:00:00,546.99,548.14,546.01,547.99,17569.0,546.99,548.14,546.01,547.99,17569.0
2020-06-03 13:30:00,548.12,548.27,546.46,547.36,15368.0,548.12,548.27,546.46,547.36,15368.0
2020-06-03 14:00:00,547.25,548.04,546.89,547.14,11940.0,547.25,548.04,546.89,547.14,11940.0
2020-06-03 14:30:00,547.31,548.81,546.97,548.61,15754.0,547.31,548.81,546.97,548.61,15754.0
2020-06-03 15:00:00,548.35,548.38,546.06,547.06,28989.0,548.35,548.38,546.06,547.06,28989.0
2020-06-03 15:30:00,547.11,548.26,546.54,547.23,70906.0,547.11,548.26,546.54,547.23,70906.0
2020-06-04 09:30:00,544.47,548.86,543.67,545.08,40689.0,544.47,548.86,543.67,545.08,40689.0
2020-06-04 10:00:00,544.96,548.91,543.99,548.23,47062.0,544.96,548.91,543.99,548.23,47062.0
2020-06-04 10:30:00,548.31,548.41,545.01,546.0,24965.0,548.31,548.41,545.01,546.0,24965.0
2020-06-04 11:00:00,546.08,546.08,541.28,541.45,32035.0,546.08,546.08,541.28,541.45,32035.0
2020-06-04 11:30:00,541.58,542.42,539.57,539.57,34036.0,541.58,542.42,539.57,539.57,34036.0
2020-06-04 12:00:00,539.62,541.63,538.94,541.54,30862.0,539.62,541.63,538.94,541.54,30862.0
2020-06-04 12:30:00,541.54,541.61,540.15,540.15,23272.0,541.54,541.61,540.15,540.15,23272.0
2020-06-04 13:00:00,539.99,540.71,539.43,540.11,18163.0,539.99,540.71,539.43,540.11,18163.0
2020-06-04 13:30:00,540.11,540.94,539.77,539.8,22396.0,540.11,540.94,539.77,539.8,22396.0
2020-06-04 14:00:00,540.0,540.08,536.74,536.74,27336.0,540.0,540.08,536.74,536.74,27336.0
2020-06-04 14:30:00,536.99,537.5,535.92,536.21,19601.0,536.99,537.5,535.92,536.21,19601.0
2020-06-04 15:00:00,536.2,536.59,534.66,536.36,30696.0,536.2,536.59,534.66,536.36,30696.0
2020-06-04 15:30:00,536.26,540.19,535.8,540.11,96220.0,536.26,540.19,535.8,540.11,96220.0
2020-06-05 09:30:00,538.65,542.64,536.67,541.44,75810.0,538.65,542.64,536.67,541.44,75810.0
2020-06-05 10:00:00,541.08,546.07,540.95,543.7,34824.0,541.08,546.07,540.95,543.7,34824.0
2020-06-05 10:30:00,543.85,544.06,539.76,540.27,41554.0,543.85,544.06,539.76,540.27,41554.0
2020-06-05 11:00:00,540.21,540.61,538.86,539.23,44518.0,540.21,540.61,538.86,539.23,44518.0
2020-06-05 11:30:00,539.03,540.05,535.41,535.64,42125.0,539.03,540.05,535.41,535.64,42125.0
2020-06-05 12:00:00,535.62,536.57,534.17,535.87,52797.0,535.62,536.57,534.17,535.87,52797.0
2020-06-05 12:30:00,535.85,537.02,532.24,534.92,51039.0,535.85,537.02,532.24,534.92,51039.0
2020-06-05 13:00:00,534.99,537.47,533.5,536.01,35409.0,534.99,537.47,533.5,536.01,35409.0
2020-06-05 13:30:00,536.11,536.11,534.6,534.8,25947.0,536.11,536.11,534.6,534.8,25947.0
2020-06-05 14:00:00,534.81,535.41,533.27,535.37,55142.0,534.81,535.41,533.27,535.37,55142.0
2020-06-05 14:30:00,535.24,535.97,533.09,533.17,37734.0,535.24,535.97,533.09,533.17,37734.0
2020-06-05 15:00:00,533.37,534.05,530.73,531.44,82215.0,533.37,534.05,530.73,531.44,82215.0
2020-06-05 15:30:00,531.34,532.27,528.02,530.73,189261.0,531.34,532.27,528.02,530.73,189261.0
2020-06-08 09:30:00,524.0,529.61,522.08,528.48,81529.0,524.0,529.61,522.08,528.48,81529.0
2020-06-08 10:00:00,528.6,534.95,527.62,534.25,79039.0,528.6,534.95,527.62,534.25,79039.0
2020-06-08 10:30:00,534.12,536.0,534.09,535.12,46320.0,534.12,536.0,534.09,535.12,46320.0
2020-06-08 11:00:00,535.17,535.56,532.75,534.96,29821.0,535.17,535.56,532.75,534.96,29821.0
2020-06-08 11:30:00,534.74,535.71,532.81,534.28,36275.0,534.74,535.71,532.81,534.28,36275.0
2020-06-08 12:00:00,534.34,534.66,532.91,533.7,27091.0,534.34,534.66,532.91,533.7,27091.0
2020-06-08 12:30:00,533.79,539.77,533.44,537.64,38643.0,533.79,539.77,533.44,537.64,38643.0
2020-06-08 13:00:00,537.2,538.04,536.34,537.64,20453.0,537.2,538.04,536.34,537.64,20453.0
2020-06-08 13:30:00,537.82,539.74,536.97,538.68,26760.0,537.82,539.74,536.97,538.68,26760.0
2020-06-08 14:00:00,538.53,539.25,537.59,538.51,28100.0,538.53,539.25,537.59,538.51,28100.0
2020-06-08 14:30:00,538.57,538.83,537.14,538.82,23354.0,538.57,538.83,537.14,538.82,23354.0
2020-06-08 15:00:00,538.67,539.09,538.04,538.34,25842.0,538.67,539.09,538.04,538.34,25842.0
2020-06-08 15:30:00,538.25,540.4,537.53,540.35,121029.0,538.25,540.4,537.53,540.35,121029.0
2020-06-09 09:30:00,541.09,542.36,531.23,534.79,77744.0,541.09,542.36,531.23,534.79,77744.0
2020-06-09 10:00:00,534.88,535.36,530.67,534.28,31403.0,534.88,535.36,530.67,534.28,31403.0
2020-06-09 10:30:00,534.3,535.14,532.0,532.88,26021.0,534.3,535.14,532.0,532.88,26021.0
2020-06-09 11:00:00,532.69,533.69,531.29,531.61,18616.0,532.69,533.69,531.29,531.61,18616.0
2020-06-09 11:30:00,531.52,531.53,529.53,529.81,19956.0,531.52,531.53,529.53,529.81,19956.0
2020-06-09 12:00:00,529.92,530.91,529.57,530.68,15611.0,529.92,530.91,529.57,530.68,15611.0
2020-06-09 12:30:00,530.81,532.21,530.7,531.01,14951.0,530.81,532.21,530.7,531.01,14951.0
2020-06-09 13:00:00,531.16,531.84,529.98,530.75,24940.0,531.16,531.84,529.98,530.75,24940.0
2020-06-09 13:30:00,530.71,531.99,530.47,531.56,17345.0,530.71,531.99,530.47,531.56,17345.0
2020-06-09 14:00:00,531.57,531.82,529.43,530.71,18479.0,531.57,531.82,529.43,530.71,18479.0
2020-06-09 14:30:00,530.81,533.58,530.65,533.35,24176.0,530.81,533.58,530.65,533.35,24176.0
2020-06-09 15:00:00,533.57,535.0,533.17,534.0,47446.0,533.57,535.0,533.17,534.0,47446.0
2020-06-09 15:30:00,533.93,534.42,529.6,531.72,104066.0,533.93,534.42,529.6,531.72,104066.0
2020-06-10 09:30:00,536.35,536.35,532.89,534.32,74828.0,536.35,536.35,532.89,534.32,74828.0
2020-06-10 10:00:00,534.19,535.98,530.51,532.54,34185.0,534.19,535.98,530.51,532.54,34185.0
2020-06-10 10:30:00,531.9,533.73,530.1,530.9,38815.0,531.9,533.73,530.1,530.9,38815.0
2020-06-10 11:00:00,530.75,531.76,529.72,530.69,23519.0,530.75,531.76,529.72,530.69,23519.0
2020-06-10 11:30:00,530.69,531.57,528.97,529.12,26409.0,530.69,531.57,528.97,529.12,26409.0
2020-06-10 12:00:00,529.0,530.59,528.5,529.99,20971.0,529.0,530.59,528.5,529.99,20971.0
2020-06-10 12:30:00,529.99,531.76,529.77,530.39,22797.0,529.99,531.76,529.77,530.39,22797.0
2020-06-10 13:00:00,530.27,530.3,529.23,529.88,17185.0,530.27,530.3,529.23,529.88,17185.0
2020-06-10 13:30:00,530.16,530.42,529.59,529.86,18467.0,530.16,530.42,529.59,529.86,18467.0
2020-06-10 14:00:00,529.84,534.6,529.0,533.98,34445.0,529.84,534.6,529.0,533.98,34445.0
2020-06-10 14:30:00,534.02,534.62,532.12,532.8,31535.0,534.02,534.62,532.12,532.8,31535.0
2020-06-10 15:00:00,532.66,535.5,531.65,535.5,39386.0,532.66,535.5,531.65,535.5,39386.0
2020-06-10 15:30:00,535.4,535.9,533.29,533.5,78908.0,535.4,535.9,533.29,533.5,78908.0
2020-06-11 09:30:00,532.98,535.67,526.93,532.42,75177.0,532.98,535.67,526.93,532.42,75177.0
2020-06-11 10:00:00,532.5,534.0,529.58,530.3,43855.0,532.5,534.0,529.58,530.3,43855.0
2020-06-11 10:30:00,530.11,533.77,530.07,530.46,23419.0,530.11,533.77,530.07,530.46,23419.0
2020-06-11 11:00:00,530.31,534.0,530.04,532.61,23902.0,530.31,534.0,530.04,532.61,23902.0
2020-06-11 11:30:00,532.78,533.09,530.32,531.83,20696.0,532.78,533.09,530.32,531.83,20696.0
2020-06-11 12:00:00,531.8,531.8,525.62,526.14,28327.0,531.8,531.8,525.62,526.14,28327.0
2020-06-11 12:30:00,526.96,527.54,524.64,524.69,26280.0,526.96,527.54,524.64,524.69,26280.0
2020-06-11 13:00:00,524.39,526.03,523.49,524.26,23809.0,524.39,526.03,523.49,524.26,23809.0
2020-06-11 13:30:00,524.21,524.81,521.9,522.6,49782.0,524.21,524.81,521.9,522.6,49782.0
2020-06-11 14:00:00,522.36,522.76,519.66,520.8,30209.0,522.36,522.76,519.66,520.8,30209.0
2020-06-11 14:30:00,520.73,521.47,517.89,518.54,43568.0,520.73,521.47,517.89,518.54,43568.0
2020-06-11 15:00:00,518.28,519.54,517.44,519.0,57302.0,518.28,519.54,517.44,519.0,57302.0
2020-06-11 15:30:00,518.71,520.41,517.15,517.17,116611.0,518.71,520.41,517.15,517.17,116611.0
2020-06-12 09:30:00,524.05,530.72,521.5,527.7,57726.0,524.05,530.72,521.5,527.7,57726.0
2020-06-12 10:00:00,527.42,528.61,523.58,525.33,40264.0,527.42,528.61,523.58,525.33,40264.0
2020-06-12 10:30:00,525.44,526.67,519.76,519.76,27759.0,525.44,526.67,519.76,519.76,27759.0
2020-06-12 11:00:00,519.93,520.84,516.2,518.88,29015.0,519.93,520.84,516.2,518.88,29015.0
2020-06-12 11:30:00,518.97,522.99,518.01,522.85,28678.0,518.97,522.99,518.01,522.85,28678.0
2020-06-12 12:00:00,522.9,523.58,520.36,520.83,17371.0,522.9,523.58,520.36,520.83,17371.0
2020-06-12 12:30:00,520.68,521.19,518.52,521.05,14704.0,520.68,521.19,518.52,521.05,14704.0
2020-06-12 13:00:00,520.81,520.81,518.71,519.39,19988.0,520.81,520.81,518.71,519.39,19988.0
2020-06-12 13:30:00,519.52,519.73,515.29,515.96,26562.0,519.52,519.73,515.29,515.96,26562.0
2020-06-12 14:00:00,515.8,519.18,515.69,518.84,18407.0,515.8,519.18,515.69,518.84,18407.0
2020-06-12 14:30:00,519.03,520.23,517.35,519.68,52321.0,519.03,520.23,517.35,519.68,52321.0
2020-06-12 15:00:00,519.8,522.24,518.67,519.26,35603.0,519.8,522.24,518.67,519.26,35603.0
2020-06-12 15:30:00,519.54,524.59,518.65,522.02,140264.0,519.54,524.59,518.65,522.02,140264.0
2020-06-15 09:30:00,514.05,519.8,511.54,517.54,64072.0,514.05,519.8,511.54,517.54,64072.0
2020-06-15 10:00:00,517.98,519.55,516.23,516.6,32872.0,517.98,519.55,516.23,516.6,32872.0
2020-06-15 10:30:00,516.56,517.2,514.86,515.0,38203.0,516.56,517.2,514.86,515.0,38203.0
2020-06-15 11:00:00,514.88,517.2,514.4,515.15,39548.0,514.88,517.2,514.4,515.15,39548.0
2020-06-15 11:30:00,515.02,517.97,514.87,517.94,30794.0,515.02,517.97,514.87,517.94,30794.0
2020-06-15 12:00:00,517.58,520.38,517.43,520.27,22650.0,517.58,520.38,517.43,520.27,22650.0
2020-06-15 12:30:00,520.24,521.44,519.68,520.27,17239.0,520.24,521.44,519.68,520.27,17239.0
2020-06-15 13:00:00,520.21,520.98,519.57,519.91,13119.0,520.21,520.98,519.57,519.91,13119.0
2020-06-15 13:30:00,519.76,521.23,519.6,520.9,17539.0,519.76,521.23,519.6,520.9,17539.0
2020-06-15 14:00:00,521.27,526.25,521.27,525.23,33809.0,521.27,526.25,521.27,525.23,33809.0
2020-06-15 14:30:00,525.22,526.35,524.39,525.7,42669.0,525.22,526.35,524.39,525.7,42669.0
2020-06-15 15:00:00,525.82,526.75,524.85,524.97,26996.0,525.82,526.75,524.85,524.97,26996.0
2020-06-15 15:30:00,525.09,526.52,522.6,526.52,72143.0,525.09,526.52,522.6,526.52,72143.0
2020-06-16 09:30:00,528.0,536.0,528.0,533.05,57913.0,528.0,536.0,528.0,533.05,57913.0
2020-06-16 10:00:00,533.96,538.02,533.83,535.53,44607.0,533.96,538.02,533.83,535.53,44607.0
2020-06-16 10:30:00,535.53,535.53,528.66,528.66,51752.0,535.53,535.53,528.66,528.66,51752.0
2020-06-16 11:00:00,528.08,532.08,525.89,530.13,27103.0,528.08,532.08,525.89,530.13,27103.0
2020-06-16 11:30:00,529.62,534.49,529.27,532.37,16588.0,529.62,534.49,529.27,532.37,16588.0
2020-06-16 12:00:00,532.8,532.93,530.43,532.04,16823.0,532.8,532.93,530.43,532.04,16823.0
2020-06-16 12:30:00,531.92,536.09,531.74,536.09,17827.0,531.92,536.09,531.74,536.09,17827.0
2020-06-16 13:00:00,536.04,537.19,535.23,536.61,18399.0,536.04,537.19,535.23,536.61,18399.0
2020-06-16 13:30:00,536.14,536.9,535.25,535.84,14986.0,536.14,536.9,535.25,535.84,14986.0
2020-06-16 14:00:00,535.7,537.75,534.54,535.86,39553.0,535.7,537.75,534.54,535.86,39553.0
2020-06-16 14:30:00,536.25,536.72,534.44,534.7,27996.0,536.25,536.72,534.44,534.7,27996.0
2020-06-16 15:00:00,534.97,534.98,529.86,532.01,32625.0,534.97,534.98,529.86,532.01,32625.0
2020-06-16 15:30:00,531.84,533.56,530.65,531.69,94126.0,531.84,533.56,530.65,531.69,94126.0
2020-06-17 09:30:00,535.37,539.11,532.82,537.01,41818.0,535.37,539.11,532.82,537.01,41818.0
2020-06-17 10:00:00,537.01,537.48,535.24,536.33,62976.0,537.01,537.48,535.24,536.33,62976.0
2020-06-17 10:30:00,536.32,536.78,534.39,535.25,31575.0,536.32,536.78,534.39,535.25,31575.0
2020-06-17 11:00:00,534.93,536.45,533.25,533.63,24738.0,534.93,536.45,533.25,533.63,24738.0
2020-06-17 11:30:00,533.42,534.91,533.01,533.87,16295.0,533.42,534.91,533.01,533.87,16295.0
2020-06-17 12:00:00,534.01,534.53,533.18,533.29,20669.0,534.01,534.53,533.18,533.29,20669.0
2020-06-17 12:30:00,533.33,534.62,533.12,534.12,13071.0,533.33,534.62,533.12,534.12,13071.0
2020-06-17 13:00:00,534.25,536.93,534.25,536.87,11244.0,534.25,536.93,534.25,536.87,11244.0
2020-06-17 13:30:00,536.65,537.15,535.49,535.49,16327.0,536.65,537.15,535.49,535.49,16327.0
2020-06-17 14:00:00,535.58,536.63,534.07,536.42,21545.0,535.58,536.63,534.07,536.42,21545.0
2020-06-17 14:30:00,536.57,537.69,535.33,535.35,41135.0,536.57,537.69,535.33,535.35,41135.0
2020-06-17 15:00:00,535.31,538.0,534.88,535.75,103174.0,535.31,538.0,534.88,535.75,103174.0
2020-06-17 15:30:00,535.34,536.28,533.41,534.13,81542.0,535.34,536.28,533.41,534.13,81542.0
2020-06-18 09:30:00,531.94,537.47,530.42,535.45,42954.0,531.94,537.47,530.42,535.45,42954.0
2020-06-18 10:00:00,535.45,538.0,534.9,534.9,56124.0,535.45,538.0,534.9,534.9,56124.0
2020-06-18 10:30:00,535.09,536.06,533.2,536.0,25781.0,535.09,536.06,533.2,536.0,25781.0
2020-06-18 11:00:00,536.04,537.78,535.07,536.76,30615.0,536.04,537.78,535.07,536.76,30615.0
2020-06-18 11:30:00,536.85,537.01,534.76,535.17,13993.0,536.85,537.01,534.76,535.17,13993.0
2020-06-18 12:00:00,535.15,537.42,535.15,537.11,18104.0,535.15,537.42,535.15,537.11,18104.0
2020-06-18 12:30:00,537.25,538.58,537.04,537.17,30134.0,537.25,538.58,537.04,537.17,30134.0
2020-06-18 13:00:00,537.3,537.32,536.03,536.6,15000.0,537.3,537.32,536.03,536.6,15000.0
2020-06-18 13:30:00,536.77,538.4,536.56,538.4,18037.0,536.77,538.4,536.56,538.4,18037.0
2020-06-18 14:00:00,538.47,538.97,537.05,537.91,29307.0,538.47,538.97,537.05,537.91,29307.0
2020-06-18 14:30:00,537.96,538.8,535.31,535.31,26381.0,537.96,538.8,535.31,535.31,26381.0
2020-06-18 15:00:00,535.41,535.56,533.96,535.08,28448.0,535.41,535.56,533.96,535.08,28448.0
2020-06-18 15:30:00,535.06,536.71,533.91,535.11,95312.0,535.06,536.71,533.91,535.11,95312.0
2020-06-19 09:30:00,536.41,540.9,533.03,533.04,204103.0,536.41,540.9,533.03,533.04,204103.0
2020-06-19 10:00:00,533.22,533.67,530.92,532.51,62161.0,533.22,533.67,530.92,532.51,62161.0
2020-06-19 10:30:00,532.38,533.35,531.02,531.81,30680.0,532.38,533.35,531.02,531.81,30680.0
2020-06-19 11:00:00,532.12,533.27,530.63,531.08,37511.0,532.12,533.27,530.63,531.08,37511.0
2020-06-19 11:30:00,531.09,531.32,528.62,529.29,36606.0,531.09,531.32,528.62,529.29,36606.0
2020-06-19 12:00:00,529.39,529.45,524.47,525.26,60780.0,529.39,529.45,524.47,525.26,60780.0
2020-06-19 12:30:00,525.27,528.2,524.77,527.71,39653.0,525.27,528.2,524.77,527.71,39653.0
2020-06-19 13:00:00,527.79,528.56,526.4,526.75,17536.0,527.79,528.56,526.4,526.75,17536.0
2020-06-19 13:30:00,526.65,527.96,525.33,527.36,31552.0,526.65,527.96,525.33,527.36,31552.0
2020-06-19 14:00:00,527.52,529.02,527.3,528.12,38847.0,527.52,529.02,527.3,528.12,38847.0
2020-06-19 14:30:00,528.18,530.32,528.02,529.79,31824.0,528.18,530.32,528.02,529.79,31824.0
2020-06-19 15:00:00,529.7,531.79,528.81,530.66,53862.0,529.7,531.79,528.81,530.66,53862.0
2020-06-19 15:30:00,530.45,538.06,530.45,536.66,311295.0,530.45,538.06,530.45,536.66,311295.0
2020-06-22 09:30:00,532.45,534.01,528.56,532.3,49858.0,532.45,534.01,528.56,532.3,49858.0
2020-06-22 10:00:00,532.29,533.28,531.0,532.04,26222.0,532.29,533.28,531.0,532.04,26222.0
2020-06-22 10:30:00,532.18,532.18,527.01,527.02,25440.0,532.18,532.18,527.01,527.02,25440.0
2020-06-22 11:00:00,527.23,530.7,526.73,530.08,15745.0,527.23,530.7,526.73,530.08,15745.0
2020-06-22 11:30:00,530.08,531.79,529.53,529.82,18646.0,530.08,531.79,529.53,529.82,18646.0
2020-06-22 12:00:00,529.5,531.04,529.45,530.33,11532.0,529.5,531.04,529.45,530.33,11532.0
2020-06-22 12:30:00,530.33,530.34,528.78,528.87,13899.0,530.33,530.34,528.78,528.87,13899.0
2020-06-22 13:00:00,528.71,528.93,527.58,527.82,29277.0,528.71,528.93,527.58,527.82,29277.0
2020-06-22 13:30:00,528.0,528.92,527.46,528.55,35421.0,528.0,528.92,527.46,528.55,35421.0
2020-06-22 14:00:00,528.41,528.83,527.79,528.12,19886.0,528.41,528.83,527.79,528.12,19886.0
2020-06-22 14:30:00,528.02,528.54,526.9,527.58,19967.0,528.02,528.54,526.9,527.58,19967.0
2020-06-22 15:00:00,527.59,527.97,523.39,524.0,42079.0,527.59,527.97,523.39,524.0,42079.0
2020-06-22 15:30:00,524.26,528.11,524.16,527.11,113545.0,524.26,528.11,524.16,527.11,113545.0
2020-06-23 09:30:00,532.06,532.06,520.82,522.8,65247.0,532.06,532.06,520.82,522.8,65247.0
2020-06-23 10:00:00,522.1,522.58,519.2,520.69,80192.0,522.1,522.58,519.2,520.69,80192.0
2020-06-23 10:30:00,520.61,521.19,518.48,518.86,50400.0,520.61,521.19,518.48,518.86,50400.0
2020-06-23 11:00:00,519.0,519.07,516.1,518.29,64623.0,519.0,519.07,516.1,518.29,64623.0
2020-06-23 11:30:00,518.3,519.12,516.44,516.44,40862.0,518.3,519.12,516.44,516.44,40862.0
2020-06-23 12:00:00,516.48,520.61,516.17,520.08,22499.0,516.48,520.61,516.17,520.08,22499.0
2020-06-23 12:30:00,520.08,522.4,519.88,521.66,36623.0,520.08,522.4,519.88,521.66,36623.0
2020-06-23 13:00:00,521.68,526.14,521.58,525.39,29955.0,521.68,526.14,521.58,525.39,29955.0
2020-06-23 13:30:00,525.59,525.84,524.17,525.33,27860.0,525.59,525.84,524.17,525.33,27860.0
2020-06-23 14:00:00,525.26,525.26,523.87,524.52,27386.0,525.26,525.26,523.87,524.52,27386.0
2020-06-23 14:30:00,524.67,525.79,523.77,524.61,23839.0,524.67,525.79,523.77,524.61,23839.0
2020-06-23 15:00:00,524.5,524.79,522.42,522.55,36563.0,524.5,524.79,522.42,522.55,36563.0
2020-06-23 15:30:00,522.34,522.73,520.62,520.95,100736.0,522.34,522.73,520.62,520.95,100736.0
2020-06-24 09:30:00,512.12,517.84,509.43,511.58,77764.0,512.12,517.84,509.43,511.58,77764.0
2020-06-24 10:00:00,511.15,511.15,507.78,510.07,53285.0,511.15,511.15,507.78,510.07,53285.0
2020-06-24 10:30:00,510.18,511.83,508.09,509.11,96248.0,510.18,511.83,508.09,509.11,96248.0
2020-06-24 11:00:00,509.21,510.26,506.72,509.31,135890.0,509.21,510.26,506.72,509.31,135890.0
2020-06-24 11:30:00,508.55,508.91,505.57,508.39,40258.0,508.55,508.91,505.57,508.39,40258.0
2020-06-24 12:00:00,508.59,511.05,507.25,510.68,46585.0,508.59,511.05,507.25,510.68,46585.0
2020-06-24 12:30:00,510.97,511.22,509.44,509.71,38576.0,510.97,511.22,509.44,509.71,38576.0
2020-06-24 13:00:00,509.58,510.98,509.03,509.36,37948.0,509.58,510.98,509.03,509.36,37948.0
2020-06-24 13:30:00,509.23,509.91,508.17,508.96,24746.0,509.23,509.91,508.17,508.96,24746.0
2020-06-24 14:00:00,509.23,510.18,507.08,509.34,24354.0,509.23,510.18,507.08,509.34,24354.0
2020-06-24 14:30:00,509.34,509.9,507.45,507.47,41654.0,509.34,509.9,507.45,507.47,41654.0
2020-06-24 15:00:00,507.58,509.4,507.58,508.2,57622.0,507.58,509.4,507.58,508.2,57622.0
2020-06-24 15:30:00,508.35,509.14,506.19,508.0,129499.0,508.35,509.14,506.19,508.0,129499.0
2020-06-25 09:30:00,507.46,508.19,500.15,506.0,40579.0,507.46,508.19,500.15,506.0,40579.0
2020-06-25 10:00:00,506.01,509.37,505.53,509.03,29545.0,506.01,509.37,505.53,509.03,29545.0
2020-06-25 10:30:00,509.33,511.72,509.11,511.32,53141.0,509.33,511.72,509.11,511.32,53141.0
2020-06-25 11:00:00,511.22,512.55,510.44,512.01,32268.0,511.22,512.55,510.44,512.01,32268.0
2020-06-25 11:30:00,511.83,512.13,509.32,509.59,42711.0,511.83,512.13,509.32,509.59,42711.0
2020-06-25 12:00:00,509.71,510.73,508.89,509.19,9861.0,509.71,510.73,508.89,509.19,9861.0
2020-06-25 12:30:00,509.43,509.57,507.59,507.75,18029.0,509.43,509.57,507.59,507.75,18029.0
2020-06-25 13:00:00,507.22,507.96,506.58,507.96,11697.0,507.22,507.96,506.58,507.96,11697.0
2020-06-25 13:30:00,507.99,509.62,507.51,508.27,23111.0,507.99,509.62,507.51,508.27,23111.0
2020-06-25 14:00:00,508.28,509.03,507.36,507.75,14947.0,508.28,509.03,507.36,507.75,14947.0
2020-06-25 14:30:00,507.9,509.17,507.55,508.26,22650.0,507.9,509.17,507.55,508.26,22650.0
2020-06-25 15:00:00,508.21,511.26,508.13,510.95,30273.0,508.21,511.26,508.13,510.95,30273.0
2020-06-25 15:30:00,510.8,511.56,508.13,509.74,105521.0,510.8,511.56,508.13,509.74,105521.0
2020-06-26 09:30:00,508.42,510.5,507.2,507.77,18836.0,508.42,510.5,507.2,507.77,18836.0
2020-06-26 10:00:00,507.6,507.61,504.09,506.04,14985.0,507.6,507.61,504.09,506.04,14985.0
2020-06-26 10:30:00,506.59,507.14,503.31,504.92,65725.0,506.59,507.14,503.31,504.92,65725.0
2020-06-26 11:00:00,505.38,506.95,504.64,505.34,21961.0,505.38,506.95,504.64,505.34,21961.0
2020-06-26 11:30:00,505.4,506.34,504.0,506.14,13829.0,505.4,506.34,504.0,506.14,13829.0
2020-06-26 12:00:00,506.14,506.14,503.49,505.11,18067.0,506.14,506.14,503.49,505.11,18067.0
2020-06-26 12:30:00,505.01,505.01,503.24,503.97,11065.0,505.01,505.01,503.24,503.97,11065.0
2020-06-26 13:00:00,503.94,506.03,503.73,506.03,14914.0,503.94,506.03,503.73,506.03,14914.0
2020-06-26 13:30:00,505.57,506.67,505.02,505.02,17013.0,505.57,506.67,505.02,505.02,17013.0
2020-06-26 14:00:00,505.11,505.5,503.04,503.05,11616.0,505.11,505.5,503.04,503.05,11616.0
2020-06-26 14:30:00,503.03,503.16,501.61,502.37,24224.0,503.03,503.16,501.61,502.37,24224.0
2020-06-26 15:00:00,502.33,503.94,501.44,501.95,40017.0,502.33,503.94,501.44,501.95,40017.0
2020-06-26 15:30:00,502.05,504.07,500.5,502.28,148886.0,502.05,504.07,500.5,502.28,148886.0
2020-06-29 09:30:00,509.73,513.56,499.54,500.99,46258.0,509.73,513.56,499.54,500.99,46258.0
2020-06-29 10:00:00,500.45,504.6,499.51,503.73,33636.0,500.45,504.6,499.51,503.73,33636.0
2020-06-29 10:30:00,503.99,507.09,503.99,505.72,69323.0,503.99,507.09,503.99,505.72,69323.0
2020-06-29 11:00:00,505.56,508.77,505.56,508.71,40975.0,505.56,508.77,505.56,508.71,40975.0
2020-06-29 11:30:00,508.7,511.02,508.41,510.29,46626.0,508.7,511.02,508.41,510.29,46626.0
2020-06-29 12:00:00,510.56,511.32,506.83,506.83,37043.0,510.56,511.32,506.83,506.83,37043.0
2020-06-29 12:30:00,506.71,508.62,506.13,508.24,22629.0,506.71,508.62,506.13,508.24,22629.0
2020-06-29 13:00:00,508.38,510.35,508.38,509.96,25053.0,508.38,510.35,508.38,509.96,25053.0
2020-06-29 13:30:00,509.94,511.95,509.81,510.93,29469.0,509.94,511.95,509.81,510.93,29469.0
2020-06-29 14:00:00,510.84,511.39,509.7,509.77,18360.0,510.84,511.39,509.7,509.77,18360.0
2020-06-29 14:30:00,509.84,510.88,508.5,508.5,21068.0,509.84,510.88,508.5,508.5,21068.0
2020-06-29 15:00:00,508.58,508.65,505.56,507.82,43254.0,508.58,508.65,505.56,507.82,43254.0
2020-06-29 15:30:00,507.96,509.21,506.67,508.67,95630.0,507.96,509.21,506.67,508.67,95630.0
2020-06-30 09:30:00,509.63,510.88,498.07,498.41,95123.0,509.63,510.88,498.07,498.41,95123.0
2020-06-30 10:00:00,498.89,504.21,498.85,502.83,57528.0,498.89,504.21,498.85,502.83,57528.0
2020-06-30 10:30:00,503.39,507.87,502.41,507.84,58488.0,503.39,507.87,502.41,507.84,58488.0
2020-06-30 11:00:00,507.5,508.65,505.52,507.05,39586.0,507.5,508.65,505.52,507.05,39586.0
2020-06-30 11:30:00,506.9,508.6,506.73,507.65,27716.0,506.9,508.6,506.73,507.65,27716.0
2020-06-30 12:00:00,507.94,509.18,507.08,509.0,28900.0,507.94,509.18,507.08,509.0,28900.0
2020-06-30 12:30:00,509.0,509.52,508.1,508.62,17462.0,509.0,509.52,508.1,508.62,17462.0
2020-06-30 13:00:00,508.61,508.87,506.29,506.83,17169.0,508.61,508.87,506.29,506.83,17169.0
2020-06-30 13:30:00,506.94,508.06,506.04,507.1,30333.0,506.94,508.06,506.04,507.1,30333.0
2020-06-30 14:00:00,507.1,507.18,505.55,506.86,33221.0,507.1,507.18,505.55,506.86,33221.0
2020-06-30 14:30:00,506.81,508.65,506.81,507.8,35625.0,506.81,508.65,506.81,507.8,35625.0
2020-06-30 15:00:00,507.82,508.4,505.73,508.08,46876.0,507.82,508.4,505.73,508.08,46876.0
2020-06-30 15:30:00,508.21,511.96,508.21,509.45,108948.0,508.21,511.96,508.21,509.45,108948.0
2020-07-01 09:30:00,510.04,519.64,505.45,517.35,94184.0,510.04,519.64,505.45,517.35,94184.0
2020-07-01 10:00:00,518.0,522.56,517.67,519.7,75303.0,518.0,522.56,517.67,519.7,75303.0
2020-07-01 10:30:00,519.54,520.05,518.52,518.65,32050.0,519.54,520.05,518.52,518.65,32050.0
2020-07-01 11:00:00,518.81,520.5,518.43,519.08,47845.0,518.81,520.5,518.43,519.08,47845.0
2020-07-01 11:30:00,518.93,521.77,517.92,521.22,21721.0,518.93,521.77,517.92,521.22,21721.0
2020-07-01 12:00:00,521.06,523.21,521.06,522.63,24608.0,521.06,523.21,521.06,522.63,24608.0
2020-07-01 12:30:00,522.64,523.89,522.22,523.1,39016.0,522.64,523.89,522.22,523.1,39016.0
2020-07-01 13:00:00,523.1,524.33,522.58,524.2,18068.0,523.1,524.33,522.58,524.2,18068.0
2020-07-01 13:30:00,524.33,524.83,523.24,524.21,25970.0,524.33,524.83,523.24,524.21,25970.0
2020-07-01 14:00:00,524.25,525.78,523.87,525.02,42750.0,524.25,525.78,523.87,525.02,42750.0
2020-07-01 14:30:00,525.14,525.37,523.59,524.92,23976.0,525.14,525.37,523.59,524.92,23976.0
2020-07-01 15:00:00,525.05,525.35,523.3,524.19,32419.0,525.05,525.35,523.3,524.19,32419.0
2020-07-01 15:30:00,524.31,525.36,521.61,521.87,136578.0,524.31,525.36,521.61,521.87,136578.0
2020-07-02 09:30:00,522.1,528.87,522.1,527.21,45613.0,522.1,528.87,522.1,527.21,45613.0
2020-07-02 10:00:00,527.93,528.38,523.6,523.94,30829.0,527.93,528.38,523.6,523.94,30829.0
2020-07-02 10:30:00,523.84,525.15,523.84,524.45,19049.0,523.84,525.15,523.84,524.45,19049.0
2020-07-02 11:00:00,524.25,525.21,523.38,524.74,34067.0,524.25,525.21,523.38,524.74,34067.0
2020-07-02 11:30:00,524.77,526.09,523.23,523.53,15081.0,524.77,526.09,523.23,523.53,15081.0
2020-07-02 12:00:00,523.57,524.14,522.63,522.84,17679.0,523.57,524.14,522.63,522.84,17679.0
2020-07-02 12:30:00,523.01,523.19,521.12,521.88,28765.0,523.01,523.19,521.12,521.88,28765.0
2020-07-02 13:00:00,521.89,522.04,520.08,520.7,22812.0,521.89,522.04,520.08,520.7,22812.0
2020-07-02 13:30:00,520.59,521.93,519.38,520.97,21701.0,520.59,521.93,519.38,520.97,21701.0
2020-07-02 14:00:00,520.59,521.43,519.87,520.44,12729.0,520.59,521.43,519.87,520.44,12729.0
2020-07-02 14:30:00,520.3,521.05,519.15,520.72,17707.0,520.3,521.05,519.15,520.72,17707.0
2020-07-02 15:00:00,520.65,520.7,519.31,519.42,19559.0,520.65,520.7,519.31,519.42,19559.0
2020-07-02 15:30:00,519.53,519.99,517.02,517.69,61634.0,519.53,519.99,517.02,517.69,61634.0
2020-07-06 09:30:00,525.56,527.11,521.48,523.5,56860.0,525.56,527.11,521.48,523.5,56860.0
2020-07-06 10:00:00,524.53,525.36,522.99,524.05,21506.0,524.53,525.36,522.99,524.05,21506.0
2020-07-06 10:30:00,523.83,525.48,523.6,525.48,18831.0,523.83,525.48,523.6,525.48,18831.0
2020-07-06 11:00:00,525.58,527.07,524.93,525.02,18791.0,525.58,527.07,524.93,525.02,18791.0
2020-07-06 11:30:00,524.95,527.17,524.79,525.98,19652.0,524.95,527.17,524.79,525.98,19652.0
2020-07-06 12:00:00,526.1,527.14,525.6,526.85,17535.0,526.1,527.14,525.6,526.85,17535.0
2020-07-06 12:30:00,526.69,526.69,525.35,525.6,15443.0,526.69,526.69,525.35,525.6,15443.0
2020-07-06 13:00:00,525.35,526.32,523.9,524.79,27136.0,525.35,526.32,523.9,524.79,27136.0
2020-07-06 13:30:00,524.79,525.73,524.33,525.25,27679.0,524.79,525.73,524.33,525.25,27679.0
2020-07-06 14:00:00,525.14,525.14,523.4,524.19,44372.0,525.14,525.14,523.4,524.19,44372.0
2020-07-06 14:30:00,524.19,525.91,524.19,525.32,18556.0,524.19,525.91,524.19,525.32,18556.0
2020-07-06 15:00:00,525.26,525.75,524.27,525.36,27873.0,525.26,525.75,524.27,525.36,27873.0
2020-07-06 15:30:00,525.37,526.3,524.4,526.3,94115.0,525.37,526.3,524.4,526.3,94115.0
2020-07-07 09:30:00,522.74,528.72,521.98,528.6,69648.0,522.74,528.72,521.98,528.6,69648.0
2020-07-07 10:00:00,528.38,530.85,527.57,528.06,36534.0,528.38,530.85,527.57,528.06,36534.0
2020-07-07 10:30:00,527.8,530.3,526.96,530.0,35197.0,527.8,530.3,526.96,530.0,35197.0
2020-07-07 11:00:00,529.7,532.34,529.29,532.23,20695.0,529.7,532.34,529.29,532.23,20695.0
2020-07-07 11:30:00,532.23,532.23,530.62,531.47,15484.0,532.23,532.23,530.62,531.47,15484.0
2020-07-07 12:00:00,531.62,532.31,530.58,530.81,20996.0,531.62,532.31,530.58,530.81,20996.0
2020-07-07 12:30:00,530.15,531.58,530.11,531.06,26490.0,530.15,531.58,530.11,531.06,26490.0
2020-07-07 13:00:00,531.3,531.3,528.82,529.24,18397.0,531.3,531.3,528.82,529.24,18397.0
2020-07-07 13:30:00,529.06,530.49,527.64,529.85,15932.0,529.06,530.49,527.64,529.85,15932.0
2020-07-07 14:00:00,529.7,530.07,529.13,529.61,18101.0,529.7,530.07,529.13,529.61,18101.0
2020-07-07 14:30:00,529.43,531.04,529.08,531.0,26984.0,529.43,531.04,529.08,531.0,26984.0
2020-07-07 15:00:00,531.12,531.59,529.54,531.36,39797.0,531.12,531.59,529.54,531.36,39797.0
2020-07-07 15:30:00,531.2,531.45,527.32,528.01,89248.0,531.2,531.45,527.32,528.01,89248.0
2020-07-08 09:30:00,527.98,530.17,526.57,527.56,28580.0,527.98,530.17,526.57,527.56,28580.0
2020-07-08 10:00:00,527.95,527.95,523.92,523.92,23001.0,527.95,527.95,523.92,523.92,23001.0
2020-07-08 10:30:00,523.86,525.03,523.52,524.16,17803.0,523.86,525.03,523.52,524.16,17803.0
2020-07-08 11:00:00,524.29,524.67,523.0,524.28,56801.0,524.29,524.67,523.0,524.28,56801.0
2020-07-08 11:30:00,525.15,526.82,525.15,526.48,11427.0,525.15,526.82,525.15,526.48,11427.0
2020-07-08 12:00:00,526.63,527.48,526.27,526.55,11857.0,526.63,527.48,526.27,526.55,11857.0
2020-07-08 12:30:00,526.46,526.71,525.4,526.71,11442.0,526.46,526.71,525.4,526.71,11442.0
2020-07-08 13:00:00,526.73,526.76,525.7,525.81,18432.0,526.73,526.76,525.7,525.81,18432.0
2020-07-08 13:30:00,525.86,526.41,525.63,525.9,14054.0,525.86,526.41,525.63,525.9,14054.0
2020-07-08 14:00:00,525.99,526.51,525.45,525.95,15152.0,525.99,526.51,525.45,525.95,15152.0
2020-07-08 14:30:00,525.99,527.05,525.69,527.01,14048.0,525.99,527.05,525.69,527.01,14048.0
2020-07-08 15:00:00,527.26,529.38,527.09,528.41,28385.0,527.26,529.38,527.09,528.41,28385.0
2020-07-08 15:30:00,528.44,529.83,527.76,528.26,80726.0,528.44,529.83,527.76,528.26,80726.0
2020-07-09 09:30:00,529.59,532.25,528.32,529.2,32633.0,529.59,532.25,528.32,529.2,32633.0
2020-07-09 10:00:00,529.05,529.07,524.3,525.21,27996.0,529.05,529.07,524.3,525.21,27996.0
2020-07-09 10:30:00,525.21,527.13,522.36,522.66,21076.0,525.21,527.13,522.36,522.66,21076.0
2020-07-09 11:00:00,523.14,524.77,520.67,523.98,19593.0,523.14,524.77,520.67,523.98,19593.0
2020-07-09 11:30:00,524.11,527.37,524.1,526.98,17019.0,524.11,527.37,524.1,526.98,17019.0
2020-07-09 12:00:00,527.08,528.56,526.88,527.72,31564.0,527.08,528.56,526.88,527.72,31564.0
2020-07-09 12:30:00,527.84,529.77,527.21,529.54,24779.0,527.84,529.77,527.21,529.54,24779.0
2020-07-09 13:00:00,529.44,530.16,528.76,529.34,11239.0,529.44,530.16,528.76,529.34,11239.0
2020-07-09 13:30:00,529.38,530.0,527.55,528.19,7780.0,529.38,530.0,527.55,528.19,7780.0
2020-07-09 14:00:00,528.09,530.5,527.83,530.38,9791.0,528.09,530.5,527.83,530.38,9791.0
2020-07-09 14:30:00,530.35,531.18,530.09,530.73,12772.0,530.35,531.18,530.09,530.73,12772.0
2020-07-09 15:00:00,530.82,531.19,528.97,529.13,21660.0,530.82,531.19,528.97,529.13,21660.0
2020-07-09 15:30:00,528.91,530.52,527.22,529.8,49547.0,528.91,530.52,527.22,529.8,49547.0
2020-07-10 09:30:00,530.39,536.31,527.49,529.75,47897.0,530.39,536.31,527.49,529.75,47897.0
2020-07-10 10:00:00,529.53,532.57,528.54,532.01,34257.0,529.53,532.57,528.54,532.01,34257.0
2020-07-10 10:30:00,531.52,534.42,531.52,534.19,32069.0,531.52,534.42,531.52,534.19,32069.0
2020-07-10 11:00:00,534.05,536.15,533.26,534.8,23939.0,534.05,536.15,533.26,534.8,23939.0
2020-07-10 11:30:00,534.63,537.04,533.95,535.95,30376.0,534.63,537.04,533.95,535.95,30376.0
2020-07-10 12:00:00,535.74,536.95,535.48,535.61,18707.0,535.74,536.95,535.48,535.61,18707.0
2020-07-10 12:30:00,535.37,537.38,535.37,537.26,16459.0,535.37,537.38,535.37,537.26,16459.0
2020-07-10 13:00:00,537.4,539.53,536.69,538.4,36785.0,537.4,539.53,536.69,538.4,36785.0
2020-07-10 13:30:00,538.4,540.44,537.76,537.92,26350.0,538.4,540.44,537.76,537.92,26350.0
2020-07-10 14:00:00,538.08,538.85,536.06,537.07,27842.0,538.08,538.85,536.06,537.07,27842.0
2020-07-10 14:30:00,537.23,537.43,536.73,537.1,17391.0,537.23,537.43,536.73,537.1,17391.0
2020-07-10 15:00:00,536.72,537.26,535.5,536.51,29314.0,536.72,537.26,535.5,536.51,29314.0
2020-07-10 15:30:00,536.4,537.96,536.21,537.88,61127.0,536.4,537.96,536.21,537.88,61127.0
2020-07-13 09:30:00,536.63,540.71,536.55,536.93,36200.0,536.63,540.71,536.55,536.93,36200.0
2020-07-13 10:00:00,537.03,538.36,535.43,538.21,21848.0,537.03,538.36,535.43,538.21,21848.0
2020-07-13 10:30:00,538.23,540.87,538.23,540.87,21492.0,538.23,540.87,538.23,540.87,21492.0
2020-07-13 11:00:00,540.87,542.83,540.4,542.37,24103.0,540.87,542.83,540.4,542.37,24103.0
2020-07-13 11:30:00,542.49,544.45,542.27,543.94,26613.0,542.49,544.45,542.27,543.94,26613.0
2020-07-13 12:00:00,544.2,544.42,542.82,543.06,16542.0,544.2,544.42,542.82,543.06,16542.0
2020-07-13 12:30:00,543.32,543.63,542.51,542.69,18927.0,543.32,543.63,542.51,542.69,18927.0
2020-07-13 13:00:00,542.8,544.07,542.62,543.89,13442.0,542.8,544.07,542.62,543.89,13442.0
2020-07-13 13:30:00,543.96,544.31,543.03,543.19,11791.0,543.96,544.31,543.03,543.19,11791.0
2020-07-13 14:00:00,543.51,543.51,538.78,538.96,43841.0,543.51,543.51,538.78,538.96,43841.0
2020-07-13 14:30:00,539.05,540.99,538.08,540.58,22129.0,539.05,540.99,538.08,540.58,22129.0
2020-07-13 15:00:00,540.58,540.76,535.82,536.03,27363.0,540.58,540.76,535.82,536.03,27363.0
2020-07-13 15:30:00,536.16,536.29,532.86,534.46,105823.0,536.16,536.29,532.86,534.46,105823.0
2020-07-14 09:30:00,530.43,534.74,525.87,534.42,28135.0,530.43,534.74,525.87,534.42,28135.0
2020-07-14 10:00:00,534.33,535.38,528.81,535.21,25171.0,534.33,535.38,528.81,535.21,25171.0
2020-07-14 10:30:00,535.98,538.28,535.25,535.91,15361.0,535.98,538.28,535.25,535.91,15361.0
2020-07-14 11:00:00,535.91,538.95,534.55,538.17,18216.0,535.91,538.95,534.55,538.17,18216.0
2020-07-14 11:30:00,538.36,541.28,538.36,540.36,12240.0,538.36,541.28,538.36,540.36,12240.0
2020-07-14 12:00:00,540.46,542.86,539.91,541.9,21800.0,540.46,542.86,539.91,541.9,21800.0
2020-07-14 12:30:00,541.82,542.92,540.64,541.26,11327.0,541.82,542.92,540.64,541.26,11327.0
2020-07-14 13:00:00,541.01,542.78,539.72,542.47,15368.0,541.01,542.78,539.72,542.47,15368.0
2020-07-14 13:30:00,542.57,543.51,540.77,541.76,18654.0,542.57,543.51,540.77,541.76,18654.0
2020-07-14 14:00:00,541.53,543.1,541.12,542.5,19916.0,541.53,543.1,541.12,542.5,19916.0
2020-07-14 14:30:00,542.65,542.65,539.53,541.65,23129.0,542.65,542.65,539.53,541.65,23129.0
2020-07-14 15:00:00,541.89,542.24,538.48,541.27,39085.0,541.89,542.24,538.48,541.27,39085.0
2020-07-14 15:30:00,541.23,543.98,540.9,542.76,82261.0,541.23,543.98,540.9,542.76,82261.0
2020-07-15 09:30:00,543.75,547.99,542.53,546.7,56161.0,543.75,547.99,542.53,546.7,56161.0
2020-07-15 10:00:00,546.5,549.32,544.7,549.14,37989.0,546.5,549.32,544.7,549.14,37989.0
2020-07-15 10:30:00,549.33,552.15,549.1,550.49,47624.0,549.33,552.15,549.1,550.49,47624.0
2020-07-15 11:00:00,550.39,551.0,548.32,550.59,34727.0,550.39,551.0,548.32,550.59,34727.0
2020-07-15 11:30:00,550.39,551.28,547.17,547.17,35242.0,550.39,551.28,547.17,547.17,35242.0
2020-07-15 12:00:00,546.64,547.87,545.39,547.31,15385.0,546.64,547.87,545.39,547.31,15385.0
2020-07-15 12:30:00,546.9,547.83,544.62,547.07,20748.0,546.9,547.83,544.62,547.07,20748.0
2020-07-15 13:00:00,547.17,547.68,545.7,547.31,13439.0,547.17,547.68,545.7,547.31,13439.0
2020-07-15 13:30:00,547.76,548.46,547.45,547.63,6600.0,547.76,548.46,547.45,547.63,6600.0
2020-07-15 14:00:00,547.53,549.99,547.24,549.51,26741.0,547.53,549.99,547.24,549.51,26741.0
2020-07-15 14:30:00,549.53,549.53,546.28,546.35,20652.0,549.53,549.53,546.28,546.35,20652.0
2020-07-15 15:00:00,546.12,549.59,546.03,549.44,32192.0,546.12,549.59,546.03,549.44,32192.0
2020-07-15 15:30:00,549.38,552.54,549.34,552.07,195992.0,549.38,552.54,549.34,552.07,195992.0
2020-07-16 09:30:00,552.82,554.52,549.66,550.38,40230.0,552.82,554.52,549.66,550.38,40230.0
2020-07-16 10:00:00,550.65,552.13,548.85,551.15,42628.0,550.65,552.13,548.85,551.15,42628.0
2020-07-16 10:30:00,551.37,552.56,549.32,549.49,27072.0,551.37,552.56,549.32,549.49,27072.0
2020-07-16 11:00:00,549.37,549.68,547.78,549.08,47781.0,549.37,549.68,547.78,549.08,47781.0
2020-07-16 11:30:00,549.14,550.52,548.18,550.52,23504.0,549.14,550.52,548.18,550.52,23504.0
2020-07-16 12:00:00,550.23,551.71,550.09,550.77,27966.0,550.23,551.71,550.09,550.77,27966.0
2020-07-16 12:30:00,550.85,552.56,550.73,551.68,15315.0,550.85,552.56,550.73,551.68,15315.0
2020-07-16 13:00:00,551.68,552.89,551.43,552.85,23892.0,551.68,552.89,551.43,552.85,23892.0
2020-07-16 13:30:00,552.85,554.0,552.3,553.42,22603.0,552.85,554.0,552.3,553.42,22603.0
2020-07-16 14:00:00,553.32,554.73,553.31,554.38,27623.0,553.32,554.73,553.31,554.38,27623.0
2020-07-16 14:30:00,554.36,555.17,553.12,553.37,43355.0,554.36,555.17,553.12,553.37,43355.0
2020-07-16 15:00:00,553.41,556.11,553.09,556.11,38556.0,553.41,556.11,553.09,556.11,38556.0
2020-07-16 15:30:00,555.9,558.1,555.67,557.98,132553.0,555.9,558.1,555.67,557.98,132553.0
2020-07-17 09:30:00,562.45,569.87,560.01,567.61,163709.0,562.45,569.87,560.01,567.61,163709.0
2020-07-17 10:00:00,567.37,567.78,561.96,562.47,38637.0,567.37,567.78,561.96,562.47,38637.0
2020-07-17 10:30:00,562.8,566.51,561.01,566.49,38944.0,562.8,566.51,561.01,566.49,38944.0
2020-07-17 11:00:00,566.28,568.37,566.28,567.57,25685.0,566.28,568.37,566.28,567.57,25685.0
2020-07-17 11:30:00,567.39,568.63,566.66,568.5,24395.0,567.39,568.63,566.66,568.5,24395.0
2020-07-17 12:00:00,568.39,569.5,567.74,568.98,36528.0,568.39,569.5,567.74,568.98,36528.0
2020-07-17 12:30:00,568.98,569.25,566.69,567.25,28139.0,568.98,569.25,566.69,567.25,28139.0
2020-07-17 13:00:00,566.87,567.86,566.36,566.93,32110.0,566.87,567.86,566.36,566.93,32110.0
2020-07-17 13:30:00,567.18,567.41,565.83,566.71,20505.0,567.18,567.41,565.83,566.71,20505.0
2020-07-17 14:00:00,566.83,567.6,566.68,567.34,21553.0,566.83,567.6,566.68,567.34,21553.0
2020-07-17 14:30:00,567.45,567.75,566.83,567.55,28811.0,567.45,567.75,566.83,567.55,28811.0
2020-07-17 15:00:00,567.61,567.8,565.67,566.38,36636.0,567.61,567.8,565.67,566.38,36636.0
2020-07-17 15:30:00,566.38,567.36,563.82,564.66,115734.0,566.38,567.36,563.82,564.66,115734.0
2020-07-20 09:30:00,564.66,571.6,564.01,567.1,52966.0,564.66,571.6,564.01,567.1,52966.0
2020-07-20 10:00:00,568.14,568.99,566.49,566.66,33196.0,568.14,568.99,566.49,566.66,33196.0
2020-07-20 10:30:00,566.69,567.74,566.18,566.87,37073.0,566.69,567.74,566.18,566.87,37073.0
2020-07-20 11:00:00,566.86,568.02,566.09,567.27,14997.0,566.86,568.02,566.09,567.27,14997.0
2020-07-20 11:30:00,567.38,568.68,567.09,568.5,8037.0,567.38,568.68,567.09,568.5,8037.0
2020-07-20 12:00:00,568.33,568.33,564.26,564.9,13107.0,568.33,568.33,564.26,564.9,13107.0
2020-07-20 12:30:00,565.07,565.74,564.42,565.25,14312.0,565.07,565.74,564.42,565.25,14312.0
2020-07-20 13:00:00,565.07,565.32,562.97,563.03,24044.0,565.07,565.32,562.97,563.03,24044.0
2020-07-20 13:30:00,563.34,565.71,562.58,565.51,13442.0,563.34,565.71,562.58,565.51,13442.0
2020-07-20 14:00:00,565.22,566.06,564.9,565.53,12106.0,565.22,566.06,564.9,565.53,12106.0
2020-07-20 14:30:00,565.51,566.25,565.51,565.88,14179.0,565.51,566.25,565.51,565.88,14179.0
2020-07-20 15:00:00,566.04,566.6,565.12,566.09,19728.0,566.04,566.6,565.12,566.09,19728.0
2020-07-20 15:30:00,566.23,568.38,565.17,565.42,68846.0,566.23,568.38,565.17,565.42,68846.0
2020-07-21 09:30:00,568.03,569.07,566.0,568.65,35675.0,568.03,569.07,566.0,568.65,35675.0
2020-07-21 10:00:00,568.5,570.61,566.65,567.66,22150.0,568.5,570.61,566.65,567.66,22150.0
2020-07-21 10:30:00,568.41,570.54,567.51,570.1,11521.0,568.41,570.54,567.51,570.1,11521.0
2020-07-21 11:00:00,570.01,570.91,567.9,569.56,24063.0,570.01,570.91,567.9,569.56,24063.0
2020-07-21 11:30:00,569.53,570.32,567.23,568.56,9234.0,569.53,570.32,567.23,568.56,9234.0
2020-07-21 12:00:00,568.56,570.37,568.14,570.37,10368.0,568.56,570.37,568.14,570.37,10368.0
2020-07-21 12:30:00,570.45,570.55,569.18,570.31,17963.0,570.45,570.55,569.18,570.31,17963.0
2020-07-21 13:00:00,570.0,570.0,568.22,569.29,19901.0,570.0,570.0,568.22,569.29,19901.0
2020-07-21 13:30:00,568.96,569.86,567.12,568.33,25781.0,568.96,569.86,567.12,568.33,25781.0
2020-07-21 14:00:00,568.3,568.44,567.25,567.71,15282.0,568.3,568.44,567.25,567.71,15282.0
2020-07-21 14:30:00,567.67,567.67,566.2,566.41,12359.0,567.67,567.67,566.2,566.41,12359.0
2020-07-21 15:00:00,566.5,567.22,564.52,564.58,18343.0,566.5,567.22,564.52,564.58,18343.0
2020-07-21 15:30:00,564.71,565.68,563.39,564.67,70996.0,564.71,565.68,563.39,564.67,70996.0
2020-07-22 09:30:00,566.96,568.2,565.23,565.29,16131.0,566.96,568.2,565.23,565.29,16131.0
2020-07-22 10:00:00,565.18,565.5,563.22,564.35,10774.0,565.18,565.5,563.22,564.35,10774.0
2020-07-22 10:30:00,564.23,564.96,561.29,561.98,12198.0,564.23,564.96,561.29,561.98,12198.0
2020-07-22 11:00:00,561.65,562.7,561.37,562.28,15539.0,561.65,562.7,561.37,562.28,15539.0
2020-07-22 11:30:00,562.32,564.58,562.08,564.28,15892.0,562.32,564.58,562.08,564.28,15892.0
2020-07-22 12:00:00,564.95,566.14,564.07,565.04,4801.0,564.95,566.14,564.07,565.04,4801.0
2020-07-22 12:30:00,564.98,565.55,564.2,564.87,6493.0,564.98,565.55,564.2,564.87,6493.0
2020-07-22 13:00:00,564.56,565.99,564.56,565.08,6775.0,564.56,565.99,564.56,565.08,6775.0
2020-07-22 13:30:00,564.97,565.1,563.53,563.74,7862.0,564.97,565.1,563.53,563.74,7862.0
2020-07-22 14:00:00,564.53,565.62,563.84,564.75,6527.0,564.53,565.62,563.84,564.75,6527.0
2020-07-22 14:30:00,565.1,565.5,564.14,564.44,10132.0,565.1,565.5,564.14,564.44,10132.0
2020-07-22 15:00:00,564.51,566.54,564.16,565.31,19790.0,564.51,566.54,564.16,565.31,19790.0
2020-07-22 15:30:00,565.35,567.76,564.7,564.73,53188.0,565.35,567.76,564.7,564.73,53188.0
2020-07-23 09:30:00,567.37,568.59,565.48,568.59,14458.0,567.37,568.59,565.48,568.59,14458.0
2020-07-23 10:00:00,568.58,569.15,566.36,566.92,10932.0,568.58,569.15,566.36,566.92,10932.0
2020-07-23 10:30:00,567.15,568.32,566.7,567.65,5078.0,567.15,568.32,566.7,567.65,5078.0
2020-07-23 11:00:00,567.64,568.98,566.64,567.44,12711.0,567.64,568.98,566.64,567.44,12711.0
2020-07-23 11:30:00,567.81,567.91,566.0,566.08,6300.0,567.81,567.91,566.0,566.08,6300.0
2020-07-23 12:00:00,565.93,565.93,563.08,563.51,8815.0,565.93,565.93,563.08,563.51,8815.0
2020-07-23 12:30:00,563.84,563.84,561.81,562.13,5800.0,563.84,563.84,561.81,562.13,5800.0
2020-07-23 13:00:00,562.57,563.39,560.49,560.81,6228.0,562.57,563.39,560.49,560.81,6228.0
2020-07-23 13:30:00,560.47,561.01,558.67,559.35,14802.0,560.47,561.01,558.67,559.35,14802.0
2020-07-23 14:00:00,559.29,559.88,556.19,559.44,17359.0,559.29,559.88,556.19,559.44,17359.0
2020-07-23 14:30:00,559.63,561.88,558.83,561.2,23600.0,559.63,561.88,558.83,561.2,23600.0
2020-07-23 15:00:00,561.3,561.67,559.73,560.68,16052.0,561.3,561.67,559.73,560.68,16052.0
2020-07-23 15:30:00,560.36,561.6,559.17,560.43,58228.0,560.36,561.6,559.17,560.43,58228.0
2020-07-24 09:30:00,558.62,562.69,554.36,557.11,46747.0,558.62,562.69,554.36,557.11,46747.0
2020-07-24 10:00:00,557.12,561.41,555.24,559.9,24336.0,557.12,561.41,555.24,559.9,24336.0
2020-07-24 10:30:00,560.05,561.61,558.52,561.61,11402.0,560.05,561.61,558.52,561.61,11402.0
2020-07-24 11:00:00,561.42,562.48,559.88,561.71,13818.0,561.42,562.48,559.88,561.71,13818.0
2020-07-24 11:30:00,561.42,562.95,560.4,561.16,10816.0,561.42,562.95,560.4,561.16,10816.0
2020-07-24 12:00:00,561.33,561.33,558.83,559.81,12889.0,561.33,561.33,558.83,559.81,12889.0
2020-07-24 12:30:00,560.01,560.35,558.94,559.53,13784.0,560.01,560.35,558.94,559.53,13784.0
2020-07-24 13:00:00,559.64,560.44,558.39,559.09,13200.0,559.64,560.44,558.39,559.09,13200.0
2020-07-24 13:30:00,559.01,560.99,556.69,560.9,37713.0,559.01,560.99,556.69,560.9,37713.0
2020-07-24 14:00:00,560.94,562.51,560.5,561.95,11980.0,560.94,562.51,560.5,561.95,11980.0
2020-07-24 14:30:00,562.36,562.36,560.85,561.37,12837.0,562.36,562.36,560.85,561.37,12837.0
2020-07-24 15:00:00,561.25,562.61,560.46,560.54,17223.0,561.25,562.61,560.46,560.54,17223.0
2020-07-24 15:30:00,560.95,562.97,559.62,561.99,53537.0,560.95,562.97,559.62,561.99,53537.0
2020-07-27 09:30:00,562.48,563.33,556.33,559.63,42826.0,562.48,563.33,556.33,559.63,42826.0
2020-07-27 10:00:00,560.03,561.13,557.13,557.94,29767.0,560.03,561.13,557.13,557.94,29767.0
2020-07-27 10:30:00,558.0,558.45,556.19,556.19,12375.0,558.0,558.45,556.19,556.19,12375.0
2020-07-27 11:00:00,556.21,558.59,556.19,556.41,11851.0,556.21,558.59,556.19,556.41,11851.0
2020-07-27 11:30:00,556.44,557.84,556.05,556.15,12500.0,556.44,557.84,556.05,556.15,12500.0
2020-07-27 12:00:00,556.31,558.49,556.11,558.17,13433.0,556.31,558.49,556.11,558.17,13433.0
2020-07-27 12:30:00,558.06,558.14,557.1,557.73,11966.0,558.06,558.14,557.1,557.73,11966.0
2020-07-27 13:00:00,557.6,557.84,556.99,557.72,11090.0,557.6,557.84,556.99,557.72,11090.0
2020-07-27 13:30:00,557.65,557.93,555.27,557.06,28072.0,557.65,557.93,555.27,557.06,28072.0
2020-07-27 14:00:00,556.88,558.79,556.12,558.79,14870.0,556.88,558.79,556.12,558.79,14870.0
2020-07-27 14:30:00,558.76,559.05,557.92,558.2,17884.0,558.76,559.05,557.92,558.2,17884.0
2020-07-27 15:00:00,558.04,559.68,557.84,559.19,28381.0,558.04,559.68,557.84,559.19,28381.0
2020-07-27 15:30:00,559.26,560.41,558.98,559.91,57517.0,559.26,560.41,558.98,559.91,57517.0
2020-07-28 09:30:00,558.8,561.74,557.02,559.26,17896.0,558.8,561.74,557.02,559.26,17896.0
2020-07-28 10:00:00,559.17,560.85,559.02,559.97,15739.0,559.17,560.85,559.02,559.97,15739.0
2020-07-28 10:30:00,560.23,560.26,559.02,559.4,16170.0,560.23,560.26,559.02,559.4,16170.0
2020-07-28 11:00:00,559.46,562.04,559.0,561.89,21828.0,559.46,562.04,559.0,561.89,21828.0
2020-07-28 11:30:00,561.9,564.12,561.71,563.89,13491.0,561.9,564.12,561.71,563.89,13491.0
2020-07-28 12:00:00,563.99,564.12,562.43,563.3,13749.0,563.99,564.12,562.43,563.3,13749.0
2020-07-28 12:30:00,563.35,565.27,563.13,565.26,14624.0,563.35,565.27,563.13,565.26,14624.0
2020-07-28 13:00:00,565.22,566.05,564.24,565.46,16089.0,565.22,566.05,564.24,565.46,16089.0
2020-07-28 13:30:00,565.75,566.46,564.95,565.58,9970.0,565.75,566.46,564.95,565.58,9970.0
2020-07-28 14:00:00,565.43,565.79,564.02,564.62,8019.0,565.43,565.79,564.02,564.62,8019.0
2020-07-28 14:30:00,564.93,564.93,563.47,564.21,18705.0,564.93,564.93,563.47,564.21,18705.0
2020-07-28 15:00:00,563.64,564.29,562.66,563.14,15193.0,563.64,564.29,562.66,563.14,15193.0
2020-07-28 15:30:00,562.98,563.7,560.92,561.41,73646.0,562.98,563.7,560.92,561.41,73646.0
2020-07-29 09:30:00,564.21,566.1,562.86,563.55,18292.0,564.21,566.1,562.86,563.55,18292.0
2020-07-29 10:00:00,563.73,564.93,561.2,561.57,14555.0,563.73,564.93,561.2,561.57,14555.0
2020-07-29 10:30:00,561.61,564.25,560.82,563.36,13725.0,561.61,564.25,560.82,563.36,13725.0
2020-07-29 11:00:00,563.38,563.54,561.38,563.0,16520.0,563.38,563.54,561.38,563.0,16520.0
2020-07-29 11:30:00,562.61,563.19,562.09,562.81,7163.0,562.61,563.19,562.09,562.81,7163.0
2020-07-29 12:00:00,562.51,563.48,560.6,562.86,24411.0,562.51,563.48,560.6,562.86,24411.0
2020-07-29 12:30:00,563.18,563.43,562.72,563.25,16203.0,563.18,563.43,562.72,563.25,16203.0
2020-07-29 13:00:00,563.45,566.57,563.18,566.44,12826.0,563.45,566.57,563.18,566.44,12826.0
2020-07-29 13:30:00,566.23,567.34,565.11,566.82,4200.0,566.23,567.34,565.11,566.82,4200.0
2020-07-29 14:00:00,566.83,567.2,565.29,566.69,9665.0,566.83,567.2,565.29,566.69,9665.0
2020-07-29 14:30:00,566.84,568.66,566.54,566.54,15310.0,566.84,568.66,566.54,566.54,15310.0
2020-07-29 15:00:00,566.94,569.68,565.84,569.07,25159.0,566.94,569.68,565.84,569.07,25159.0
2020-07-29 15:30:00,568.89,569.63,564.95,566.25,81790.0,568.89,569.63,564.95,566.25,81790.0
2020-07-30 09:30:00,559.53,568.51,558.17,563.34,35939.0,559.53,568.51,558.17,563.34,35939.0
2020-07-30 10:00:00,561.55,563.78,560.52,561.1,35188.0,561.55,563.78,560.52,561.1,35188.0
2020-07-30 10:30:00,561.14,565.0,560.95,563.25,20675.0,561.14,565.0,560.95,563.25,20675.0
2020-07-30 11:00:00,563.52,566.17,562.91,565.31,32677.0,563.52,566.17,562.91,565.31,32677.0
2020-07-30 11:30:00,565.71,566.99,563.88,565.68,19546.0,565.71,566.99,563.88,565.68,19546.0
2020-07-30 12:00:00,566.32,567.38,563.96,564.51,24869.0,566.32,567.38,563.96,564.51,24869.0
2020-07-30 12:30:00,565.12,565.92,563.84,565.92,19567.0,565.12,565.92,563.84,565.92,19567.0
2020-07-30 13:00:00,566.31,567.71,565.5,566.0,17540.0,566.31,567.71,565.5,566.0,17540.0
2020-07-30 13:30:00,566.19,566.24,563.96,565.03,12906.0,566.19,566.24,563.96,565.03,12906.0
2020-07-30 14:00:00,564.86,565.82,562.49,562.49,12508.0,564.86,565.82,562.49,562.49,12508.0
2020-07-30 14:30:00,562.97,563.69,562.36,563.19,23362.0,562.97,563.69,562.36,563.19,23362.0
2020-07-30 15:00:00,563.21,563.88,562.21,563.86,34041.0,563.21,563.88,562.21,563.86,34041.0
2020-07-30 15:30:00,564.04,566.25,562.03,563.44,108100.0,564.04,566.25,562.03,563.44,108100.0
2020-07-31 09:30:00,594.31,594.31,554.26,585.57,261827.0,594.31,594.31,554.26,585.57,261827.0
2020-07-31 10:00:00,585.54,586.41,580.31,583.76,63099.0,585.54,586.41,580.31,583.76,63099.0
2020-07-31 10:30:00,583.82,586.04,583.32,585.23,56019.0,583.82,586.04,583.32,585.23,56019.0
2020-07-31 11:00:00,585.2,588.29,583.09,586.12,51090.0,585.2,588.29,583.09,586.12,51090.0
2020-07-31 11:30:00,585.98,586.69,580.7,580.7,31376.0,585.98,586.69,580.7,580.7,31376.0
2020-07-31 12:00:00,580.65,580.78,577.91,580.54,49723.0,580.65,580.78,577.91,580.54,49723.0
2020-07-31 12:30:00,580.41,580.41,575.47,575.7,36870.0,580.41,580.41,575.47,575.7,36870.0
2020-07-31 13:00:00,575.42,577.95,574.66,576.76,28555.0,575.42,577.95,574.66,576.76,28555.0
2020-07-31 13:30:00,576.48,578.48,575.24,576.14,27557.0,576.48,578.48,575.24,576.14,27557.0
2020-07-31 14:00:00,575.81,577.37,574.51,575.92,44591.0,575.81,577.37,574.51,575.92,44591.0
2020-07-31 14:30:00,576.15,580.0,575.07,576.7,42409.0,576.15,580.0,575.07,576.7,42409.0
2020-07-31 15:00:00,576.7,580.59,575.73,580.52,54388.0,576.7,580.59,575.73,580.52,54388.0
2020-07-31 15:30:00,580.42,581.11,577.52,579.01,148763.0,580.42,581.11,577.52,579.01,148763.0
2020-08-03 09:30:00,585.01,589.8,581.14,588.27,51901.0,585.01,589.8,581.14,588.27,51901.0
2020-08-03 10:00:00,588.5,592.95,588.0,590.82,58654.0,588.5,592.95,588.0,590.82,58654.0
2020-08-03 10:30:00,591.1,592.19,586.81,587.31,30078.0,591.1,592.19,586.81,587.31,30078.0
2020-08-03 11:00:00,587.25,589.71,587.25,588.71,16897.0,587.25,589.71,587.25,588.71,16897.0
2020-08-03 11:30:00,588.6,589.92,587.15,589.74,21323.0,588.6,589.92,587.15,589.74,21323.0
2020-08-03 12:00:00,589.42,589.98,588.32,589.21,12372.0,589.42,589.98,588.32,589.21,12372.0
2020-08-03 12:30:00,589.32,589.83,588.23,589.73,15629.0,589.32,589.83,588.23,589.73,15629.0
2020-08-03 13:00:00,589.56,591.24,589.27,589.59,38701.0,589.56,591.24,589.27,589.59,38701.0
2020-08-03 13:30:00,589.75,591.84,589.75,591.46,27607.0,589.75,591.84,589.75,591.46,27607.0
2020-08-03 14:00:00,591.36,593.9,591.35,593.12,39682.0,591.36,593.9,591.35,593.12,39682.0
2020-08-03 14:30:00,592.86,593.13,590.94,591.17,23976.0,592.86,593.13,590.94,591.17,23976.0
2020-08-03 15:00:00,591.32,592.05,587.8,590.27,34733.0,591.32,592.05,587.8,590.27,34733.0
2020-08-03 15:30:00,590.36,591.06,588.9,588.9,95854.0,590.36,591.06,588.9,588.9,95854.0
2020-08-04 09:30:00,580.0,593.55,579.0,593.15,47514.0,580.0,593.55,579.0,593.15,47514.0
2020-08-04 10:00:00,593.19,594.44,591.79,594.43,43186.0,593.19,594.44,591.79,594.43,43186.0
2020-08-04 10:30:00,594.63,599.09,593.59,597.86,36085.0,594.63,599.09,593.59,597.86,36085.0
2020-08-04 11:00:00,597.51,599.46,597.34,598.63,44022.0,597.51,599.46,597.34,598.63,44022.0
2020-08-04 11:30:00,598.63,601.66,598.46,600.83,58195.0,598.63,601.66,598.46,600.83,58195.0
2020-08-04 12:00:00,600.99,601.76,599.8,600.13,26359.0,600.99,601.76,599.8,600.13,26359.0
2020-08-04 12:30:00,600.13,600.53,599.46,600.0,26075.0,600.13,600.53,599.46,600.0,26075.0
2020-08-04 13:00:00,600.42,600.74,599.34,599.35,17369.0,600.42,600.74,599.34,599.35,17369.0
2020-08-04 13:30:00,599.29,600.54,599.29,600.31,33910.0,599.29,600.54,599.29,600.31,33910.0
2020-08-04 14:00:00,600.11,601.02,599.9,600.24,26109.0,600.11,601.02,599.9,600.24,26109.0
2020-08-04 14:30:00,600.04,600.19,598.71,599.83,29370.0,600.04,600.19,598.71,599.83,29370.0
2020-08-04 15:00:00,599.77,600.19,599.11,599.39,37101.0,599.77,600.19,599.11,599.39,37101.0
2020-08-04 15:30:00,599.47,600.5,598.75,600.0,94410.0,599.47,600.5,598.75,600.0,94410.0
2020-08-05 09:30:00,598.75,603.6,598.33,600.62,41758.0,598.75,603.6,598.33,600.62,41758.0
2020-08-05 10:00:00,601.08,601.88,600.46,601.02,24276.0,601.08,601.88,600.46,601.02,24276.0
2020-08-05 10:30:00,601.08,601.08,599.42,599.77,19608.0,601.08,601.08,599.42,599.77,19608.0
2020-08-05 11:00:00,599.98,600.06,597.22,598.31,19202.0,599.98,600.06,597.22,598.31,19202.0
2020-08-05 11:30:00,598.49,600.0,598.42,598.66,15861.0,598.49,600.0,598.42,598.66,15861.0
2020-08-05 12:00:00,598.82,601.75,598.76,601.0,11979.0,598.82,601.75,598.76,601.0,11979.0
2020-08-05 12:30:00,601.01,601.86,598.64,599.1,16395.0,601.01,601.86,598.64,599.1,16395.0
2020-08-05 13:00:00,599.43,600.16,597.57,598.31,16272.0,599.43,600.16,597.57,598.31,16272.0
2020-08-05 13:30:00,598.01,600.17,597.83,599.66,16930.0,598.01,600.17,597.83,599.66,16930.0
2020-08-05 14:00:00,599.59,600.86,598.14,599.21,51068.0,599.59,600.86,598.14,599.21,51068.0
2020-08-05 14:30:00,599.25,599.55,597.66,598.29,22455.0,599.25,599.55,597.66,598.29,22455.0
2020-08-05 15:00:00,598.2,600.36,598.16,599.41,18455.0,598.2,600.36,598.16,599.41,18455.0
2020-08-05 15:30:00,599.38,600.03,597.62,598.36,48870.0,599.38,600.03,597.62,598.36,48870.0
2020-08-06 09:30:00,595.35,600.8,594.68,600.76,37587.0,595.35,600.8,594.68,600.76,37587.0
2020-08-06 10:00:00,600.73,604.12,600.41,604.05,19763.0,600.73,604.12,600.41,604.05,19763.0
2020-08-06 10:30:00,603.64,603.97,601.77,603.89,15099.0,603.64,603.97,601.77,603.89,15099.0
2020-08-06 11:00:00,603.61,604.05,600.45,600.89,20804.0,603.61,604.05,600.45,600.89,20804.0
2020-08-06 11:30:00,600.66,600.85,598.18,598.28,28481.0,600.66,600.85,598.18,598.28,28481.0
2020-08-06 12:00:00,599.02,600.78,599.02,600.23,12964.0,599.02,600.78,599.02,600.23,12964.0
2020-08-06 12:30:00,599.8,600.02,597.6,597.62,20982.0,599.8,600.02,597.6,597.62,20982.0
2020-08-06 13:00:00,597.61,598.22,596.3,596.55,17900.0,597.61,598.22,596.3,596.55,17900.0
2020-08-06 13:30:00,596.93,597.59,596.13,597.25,13977.0,596.93,597.59,596.13,597.25,13977.0
2020-08-06 14:00:00,596.76,598.24,596.76,598.13,26665.0,596.76,598.24,596.76,598.13,26665.0
2020-08-06 14:30:00,598.35,600.15,598.18,599.42,36039.0,598.35,600.15,598.18,599.42,36039.0
2020-08-06 15:00:00,599.75,601.51,599.32,600.8,31369.0,599.75,601.51,599.32,600.8,31369.0
2020-08-06 15:30:00,600.8,602.17,600.13,602.1,57222.0,600.8,602.17,600.13,602.1,57222.0
2020-08-07 09:30:00,603.39,609.06,602.14,608.76,44726.0,603.39,609.06,602.14,608.76,44726.0
2020-08-07 10:00:00,608.76,610.98,607.19,610.6,42959.0,608.76,610.98,607.19,610.6,42959.0
2020-08-07 10:30:00,610.9,611.47,608.58,609.5,29585.0,610.9,611.47,608.58,609.5,29585.0
2020-08-07 11:00:00,609.74,610.72,606.6,606.63,23552.0,609.74,610.72,606.6,606.63,23552.0
2020-08-07 11:30:00,606.58,608.42,606.58,606.67,14349.0,606.58,608.42,606.58,606.67,14349.0
2020-08-07 12:00:00,606.42,607.24,605.27,606.47,19512.0,606.42,607.24,605.27,606.47,19512.0
2020-08-07 12:30:00,606.33,606.35,604.51,605.21,19441.0,606.33,606.35,604.51,605.21,19441.0
2020-08-07 13:00:00,605.07,605.08,601.72,602.91,21850.0,605.07,605.08,601.72,602.91,21850.0
2020-08-07 13:30:00,602.86,602.98,598.37,598.54,30327.0,602.86,602.98,598.37,598.54,30327.0
2020-08-07 14:00:00,598.43,601.27,598.25,600.89,30881.0,598.43,601.27,598.25,600.89,30881.0
2020-08-07 14:30:00,600.76,602.65,600.45,601.63,19064.0,600.76,602.65,600.45,601.63,19064.0
2020-08-07 15:00:00,601.25,602.14,599.86,599.86,36123.0,601.25,602.14,599.86,599.86,36123.0
2020-08-07 15:30:00,600.22,603.34,599.6,601.87,54894.0,600.22,603.34,599.6,601.87,54894.0
2020-08-10 09:30:00,598.65,605.0,598.65,602.95,29726.0,598.65,605.0,598.65,602.95,29726.0
2020-08-10 10:00:00,602.98,603.64,601.51,602.73,18561.0,602.98,603.64,601.51,602.73,18561.0
2020-08-10 10:30:00,602.74,602.87,598.16,599.09,29556.0,602.74,602.87,598.16,599.09,29556.0
2020-08-10 11:00:00,598.78,600.36,598.1,600.03,20303.0,598.78,600.36,598.1,600.03,20303.0
2020-08-10 11:30:00,599.53,602.32,599.24,602.13,15951.0,599.53,602.32,599.24,602.13,15951.0
2020-08-10 12:00:00,602.18,602.2,599.22,599.24,21568.0,602.18,602.2,599.22,599.24,21568.0
2020-08-10 12:30:00,599.29,602.2,599.09,601.99,20257.0,599.29,602.2,599.09,601.99,20257.0
2020-08-10 13:00:00,602.08,604.11,601.63,603.72,14930.0,602.08,604.11,601.63,603.72,14930.0
2020-08-10 13:30:00,603.83,603.85,603.2,603.59,14098.0,603.83,603.85,603.2,603.59,14098.0
2020-08-10 14:00:00,603.69,604.77,603.5,604.53,19375.0,603.69,604.77,603.5,604.53,19375.0
2020-08-10 14:30:00,604.61,604.83,601.95,604.52,35508.0,604.61,604.83,601.95,604.52,35508.0
2020-08-10 15:00:00,604.69,606.0,603.35,603.49,31931.0,604.69,606.0,603.35,603.49,31931.0
2020-08-10 15:30:00,603.38,603.77,600.49,601.99,70223.0,603.38,603.77,600.49,601.99,70223.0
2020-08-11 09:30:00,604.42,604.42,595.98,596.76,56601.0,604.42,604.42,595.98,596.76,56601.0
2020-08-11 10:00:00,597.13,597.77,593.18,595.87,32649.0,597.13,597.77,593.18,595.87,32649.0
2020-08-11 10:30:00,595.54,597.42,594.45,596.12,25585.0,595.54,597.42,594.45,596.12,25585.0
2020-08-11 11:00:00,596.32,599.21,596.0,599.13,20185.0,596.32,599.21,596.0,599.13,20185.0
2020-08-11 11:30:00,599.09,600.17,598.26,599.57,16908.0,599.09,600.17,598.26,599.57,16908.0
2020-08-11 12:00:00,599.59,601.92,599.58,600.97,24030.0,599.59,601.92,599.58,600.97,24030.0
2020-08-11 12:30:00,600.71,602.03,599.79,601.64,15528.0,600.71,602.03,599.79,601.64,15528.0
2020-08-11 13:00:00,601.66,601.66,599.99,601.01,13001.0,601.66,601.66,599.99,601.01,13001.0
2020-08-11 13:30:00,600.74,600.81,597.77,598.18,15140.0,600.74,600.81,597.77,598.18,15140.0
2020-08-11 14:00:00,597.97,598.5,594.46,594.67,19228.0,597.97,598.5,594.46,594.67,19228.0
2020-08-11 14:30:00,594.6,595.35,593.62,594.1,28142.0,594.6,595.35,593.62,594.1,28142.0
2020-08-11 15:00:00,594.26,594.44,590.09,591.76,51992.0,594.26,594.44,590.09,591.76,51992.0
2020-08-11 15:30:00,591.4,592.21,588.97,590.48,119023.0,591.4,592.21,588.97,590.48,119023.0
2020-08-12 09:30:00,590.47,606.07,590.47,605.81,55360.0,590.47,606.07,590.47,605.81,55360.0
2020-08-12 10:00:00,605.27,606.06,603.22,605.61,37171.0,605.27,606.06,603.22,605.61,37171.0
2020-08-12 10:30:00,605.15,607.0,604.52,604.77,33600.0,605.15,607.0,604.52,604.77,33600.0
2020-08-12 11:00:00,604.59,605.27,603.14,605.05,31181.0,604.59,605.27,603.14,605.05,31181.0
2020-08-12 11:30:00,605.24,605.61,604.44,605.32,30156.0,605.24,605.61,604.44,605.32,30156.0
2020-08-12 12:00:00,605.32,606.67,605.19,605.37,20499.0,605.32,606.67,605.19,605.37,20499.0
2020-08-12 12:30:00,605.48,606.0,602.8,603.11,14753.0,605.48,606.0,602.8,603.11,14753.0
2020-08-12 13:00:00,602.8,604.14,602.12,602.21,19893.0,602.8,604.14,602.12,602.21,19893.0
2020-08-12 13:30:00,602.42,602.57,601.27,602.18,42627.0,602.42,602.57,601.27,602.18,42627.0
2020-08-12 14:00:00,602.33,602.73,600.52,601.01,31136.0,602.33,602.73,600.52,601.01,31136.0
2020-08-12 14:30:00,601.07,601.23,599.86,600.73,28684.0,601.07,601.23,599.86,600.73,28684.0
2020-08-12 15:00:00,600.6,601.05,597.69,598.07,39458.0,600.6,601.05,597.69,598.07,39458.0
2020-08-12 15:30:00,598.2,598.86,596.09,598.44,133003.0,598.2,598.86,596.09,598.44,133003.0
2020-08-13 09:30:00,595.43,606.5,595.43,605.76,42288.0,595.43,606.5,595.43,605.76,42288.0
2020-08-13 10:00:00,605.76,609.19,605.03,609.19,33429.0,605.76,609.19,605.03,609.19,33429.0
2020-08-13 10:30:00,608.93,609.31,606.72,607.08,21677.0,608.93,609.31,606.72,607.08,21677.0
2020-08-13 11:00:00,607.06,607.32,605.44,605.74,19231.0,607.06,607.32,605.44,605.74,19231.0
2020-08-13 11:30:00,605.79,606.55,605.04,606.38,31243.0,605.79,606.55,605.04,606.38,31243.0
2020-08-13 12:00:00,606.44,608.0,604.66,605.04,25687.0,606.44,608.0,604.66,605.04,25687.0
2020-08-13 12:30:00,605.18,606.27,604.83,606.05,18372.0,605.18,606.27,604.83,606.05,18372.0
2020-08-13 13:00:00,606.23,606.23,604.72,604.72,14834.0,606.23,606.23,604.72,604.72,14834.0
2020-08-13 13:30:00,604.72,605.27,603.22,604.84,24196.0,604.72,605.27,603.22,604.84,24196.0
2020-08-13 14:00:00,604.92,605.0,601.87,603.17,29354.0,604.92,605.0,601.87,603.17,29354.0
2020-08-13 14:30:00,603.08,604.89,602.69,604.4,32678.0,603.08,604.89,602.69,604.4,32678.0
2020-08-13 15:00:00,604.47,605.85,603.89,604.98,37724.0,604.47,605.85,603.89,604.98,37724.0
2020-08-13 15:30:00,604.86,606.13,603.25,604.22,85944.0,604.86,606.13,603.25,604.22,85944.0
2020-08-14 09:30:00,604.55,607.79,603.13,607.0,32252.0,604.55,607.79,603.13,607.0,32252.0
2020-08-14 10:00:00,607.0,608.27,606.2,606.72,22912.0,607.0,608.27,606.2,606.72,22912.0
2020-08-14 10:30:00,606.94,609.2,606.45,607.35,32480.0,606.94,609.2,606.45,607.35,32480.0
2020-08-14 11:00:00,607.23,610.57,607.14,609.24,21142.0,607.23,610.57,607.14,609.24,21142.0
2020-08-14 11:30:00,609.43,610.95,609.41,610.47,25768.0,609.43,610.95,609.41,610.47,25768.0
2020-08-14 12:00:00,610.44,610.44,607.84,607.91,17618.0,610.44,610.44,607.84,607.91,17618.0
2020-08-14 12:30:00,608.35,609.17,608.14,608.32,12126.0,608.35,609.17,608.14,608.32,12126.0
2020-08-14 13:00:00,608.05,608.19,606.58,607.59,18895.0,608.05,608.19,606.58,607.59,18895.0
2020-08-14 13:30:00,607.59,607.64,606.42,606.9,18789.0,607.59,607.64,606.42,606.9,18789.0
2020-08-14 14:00:00,606.97,607.07,605.2,605.42,11662.0,606.97,607.07,605.2,605.42,11662.0
2020-08-14 14:30:00,605.71,605.75,603.86,604.86,19523.0,605.71,605.75,603.86,604.86,19523.0
2020-08-14 15:00:00,605.12,605.28,603.25,603.66,19246.0,605.12,605.28,603.25,603.66,19246.0
2020-08-14 15:30:00,603.49,605.95,602.88,605.0,86894.0,603.49,605.95,602.88,605.0,86894.0
2020-08-17 09:30:00,608.85,610.2,601.91,603.9,47275.0,608.85,610.2,601.91,603.9,47275.0
2020-08-17 10:00:00,604.75,605.0,601.3,603.09,28655.0,604.75,605.0,601.3,603.09,28655.0
2020-08-17 10:30:00,603.3,603.61,601.74,601.74,38504.0,603.3,603.61,601.74,601.74,38504.0
2020-08-17 11:00:00,601.37,604.95,601.1,604.31,22386.0,601.37,604.95,601.1,604.31,22386.0
2020-08-17 11:30:00,604.49,605.2,604.12,605.08,13601.0,604.49,605.2,604.12,605.08,13601.0
2020-08-17 12:00:00,605.41,608.29,605.3,607.05,20090.0,605.41,608.29,605.3,607.05,20090.0
2020-08-17 12:30:00,606.93,608.85,606.92,608.14,10829.0,606.93,608.85,606.92,608.14,10829.0
2020-08-17 13:00:00,608.13,608.7,607.88,607.94,9320.0,608.13,608.7,607.88,607.94,9320.0
2020-08-17 13:30:00,607.94,608.78,607.73,608.6,13818.0,607.94,608.78,607.73,608.6,13818.0
2020-08-17 14:00:00,608.6,608.9,608.28,608.47,13082.0,608.6,608.9,608.28,608.47,13082.0
2020-08-17 14:30:00,608.5,608.58,605.62,605.62,17351.0,608.5,608.58,605.62,605.62,17351.0
2020-08-17 15:00:00,605.57,605.62,604.4,605.18,25737.0,605.57,605.62,604.4,605.18,25737.0
2020-08-17 15:30:00,605.32,606.43,604.32,605.29,53262.0,605.32,606.43,604.32,605.29,53262.0
2020-08-18 09:30:00,608.23,612.71,606.51,610.74,39303.0,608.23,612.71,606.51,610.74,39303.0
2020-08-18 10:00:00,610.44,610.85,607.14,608.3,22923.0,610.44,610.85,607.14,608.3,22923.0
2020-08-18 10:30:00,608.03,610.86,608.03,609.96,16404.0,608.03,610.86,608.03,609.96,16404.0
2020-08-18 11:00:00,609.96,610.84,608.71,609.02,15874.0,609.96,610.84,608.71,609.02,15874.0
2020-08-18 11:30:00,608.95,609.81,608.7,609.71,21226.0,608.95,609.81,608.7,609.71,21226.0
2020-08-18 12:00:00,609.71,611.04,609.14,609.76,15291.0,609.71,611.04,609.14,609.76,15291.0
2020-08-18 12:30:00,609.66,611.62,609.66,611.49,20756.0,609.66,611.62,609.66,611.49,20756.0
2020-08-18 13:00:00,611.64,612.64,611.19,612.23,20322.0,611.64,612.64,611.19,612.23,20322.0
2020-08-18 13:30:00,612.44,612.94,612.3,612.37,16193.0,612.44,612.94,612.3,612.37,16193.0
2020-08-18 14:00:00,612.41,612.67,610.83,610.98,25070.0,612.41,612.67,610.83,610.98,25070.0
2020-08-18 14:30:00,610.76,611.52,610.24,610.33,48532.0,610.76,611.52,610.24,610.33,48532.0
2020-08-18 15:00:00,610.15,610.76,609.85,610.22,29575.0,610.15,610.76,609.85,610.22,29575.0
2020-08-18 15:30:00,610.2,611.39,609.37,610.37,59606.0,610.2,611.39,609.37,610.37,59606.0
2020-08-19 09:30:00,612.46,614.06,607.8,610.55,24134.0,612.46,614.06,607.8,610.55,24134.0
2020-08-19 10:00:00,611.86,612.33,610.34,612.16,36051.0,611.86,612.33,610.34,612.16,36051.0
2020-08-19 10:30:00,612.63,615.6,612.59,614.31,29566.0,612.63,615.6,612.59,614.31,29566.0
2020-08-19 11:00:00,614.67,614.88,612.72,614.5,22035.0,614.67,614.88,612.72,614.5,22035.0
2020-08-19 11:30:00,614.59,615.5,614.21,615.04,13964.0,614.59,615.5,614.21,615.04,13964.0
2020-08-19 12:00:00,614.99,615.2,613.36,614.07,20203.0,614.99,615.2,613.36,614.07,20203.0
2020-08-19 12:30:00,614.25,615.39,613.97,614.78,18107.0,614.25,615.39,613.97,614.78,18107.0
2020-08-19 13:00:00,614.77,615.16,614.34,614.96,25710.0,614.77,615.16,614.34,614.96,25710.0
2020-08-19 13:30:00,615.09,615.97,615.0,615.74,21862.0,615.09,615.97,615.0,615.74,21862.0
2020-08-19 14:00:00,615.7,616.07,613.31,613.31,95971.0,615.7,616.07,613.31,613.31,95971.0
2020-08-19 14:30:00,613.41,614.78,612.76,614.45,19358.0,613.41,614.78,612.76,614.45,19358.0
2020-08-19 15:00:00,614.41,614.52,611.45,611.86,24728.0,614.41,614.52,611.45,611.86,24728.0
2020-08-19 15:30:00,611.87,613.0,608.68,611.31,78867.0,611.87,613.0,608.68,611.31,78867.0
2020-08-20 09:30:00,607.94,614.22,607.94,613.56,30878.0,607.94,614.22,607.94,613.56,30878.0
2020-08-20 10:00:00,612.02,614.36,611.99,613.25,33655.0,612.02,614.36,611.99,613.25,33655.0
2020-08-20 10:30:00,612.92,614.24,611.99,613.87,33536.0,612.92,614.24,611.99,613.87,33536.0
2020-08-20 11:00:00,614.0,614.18,612.61,613.83,17887.0,614.0,614.18,612.61,613.83,17887.0
2020-08-20 11:30:00,613.61,614.37,612.91,613.5,16327.0,613.61,614.37,612.91,613.5,16327.0
2020-08-20 12:00:00,613.38,613.48,611.28,612.23,12147.0,613.38,613.48,611.28,612.23,12147.0
2020-08-20 12:30:00,612.23,612.42,610.98,611.01,9547.0,612.23,612.42,610.98,611.01,9547.0
2020-08-20 13:00:00,611.12,611.12,609.71,610.88,9412.0,611.12,611.12,609.71,610.88,9412.0
2020-08-20 13:30:00,610.99,611.77,610.87,611.42,10205.0,610.99,611.77,610.87,611.42,10205.0
2020-08-20 14:00:00,611.49,613.05,611.06,612.01,15721.0,611.49,613.05,611.06,612.01,15721.0
2020-08-20 14:30:00,612.01,613.21,612.01,612.42,13007.0,612.01,613.21,612.01,612.42,13007.0
2020-08-20 15:00:00,612.62,613.44,611.8,612.47,18529.0,612.62,613.44,611.8,612.47,18529.0
2020-08-20 15:30:00,612.34,613.62,611.89,612.78,57094.0,612.34,613.62,611.89,612.78,57094.0
2020-08-21 09:30:00,610.98,611.62,606.61,609.84,65921.0,610.98,611.62,606.61,609.84,65921.0
2020-08-21 10:00:00,609.79,610.67,608.79,610.64,15978.0,609.79,610.67,608.79,610.64,15978.0
2020-08-21 10:30:00,610.66,612.5,610.44,611.23,14605.0,610.66,612.5,610.44,611.23,14605.0
2020-08-21 11:00:00,610.91,610.91,609.15,609.23,11902.0,610.91,610.91,609.15,609.23,11902.0
2020-08-21 11:30:00,609.28,610.0,608.63,608.73,12802.0,609.28,610.0,608.63,608.73,12802.0
2020-08-21 12:00:00,608.43,611.4,608.34,610.9,10098.0,608.43,611.4,608.34,610.9,10098.0
2020-08-21 12:30:00,611.08,612.67,610.88,612.04,10309.0,611.08,612.67,610.88,612.04,10309.0
2020-08-21 13:00:00,612.21,613.3,611.31,613.2,14362.0,612.21,613.3,611.31,613.2,14362.0
2020-08-21 13:30:00,613.2,613.54,612.14,612.72,7642.0,613.2,613.54,612.14,612.72,7642.0
2020-08-21 14:00:00,612.75,613.92,612.73,613.28,15125.0,612.75,613.92,612.73,613.28,15125.0
2020-08-21 14:30:00,613.14,613.45,612.54,612.57,13616.0,613.14,613.45,612.54,612.57,13616.0
2020-08-21 15:00:00,612.37,614.49,612.36,614.49,22992.0,612.37,614.49,612.36,614.49,22992.0
2020-08-21 15:30:00,614.54,614.8,612.02,613.97,65822.0,614.54,614.8,612.02,613.97,65822.0
2020-08-24 09:30:00,613.39,617.3,612.22,615.88,48922.0,613.39,617.3,612.22,615.88,48922.0
2020-08-24 10:00:00,616.14,617.2,613.1,615.98,32878.0,616.14,617.2,613.1,615.98,32878.0
2020-08-24 10:30:00,615.98,616.38,613.54,614.41,33911.0,615.98,616.38,613.54,614.41,33911.0
2020-08-24 11:00:00,614.7,616.05,614.21,614.21,20656.0,614.7,616.05,614.21,614.21,20656.0
2020-08-24 11:30:00,614.21,615.44,613.47,614.33,22290.0,614.21,615.44,613.47,614.33,22290.0
2020-08-24 12:00:00,614.4,616.93,614.37,616.65,23339.0,614.4,616.93,614.37,616.65,23339.0
2020-08-24 12:30:00,616.6,617.4,615.25,616.25,21830.0,616.6,617.4,615.25,616.25,21830.0
2020-08-24 13:00:00,616.12,618.03,616.1,616.14,23266.0,616.12,618.03,616.1,616.14,23266.0
2020-08-24 13:30:00,615.93,616.05,613.71,614.92,20400.0,615.93,616.05,613.71,614.92,20400.0
2020-08-24 14:00:00,615.03,615.47,614.13,614.13,26866.0,615.03,615.47,614.13,614.13,26866.0
2020-08-24 14:30:00,614.1,614.5,611.61,611.97,48861.0,614.1,614.5,611.61,611.97,48861.0
2020-08-24 15:00:00,612.05,614.03,612.05,612.59,28241.0,612.05,614.03,612.05,612.59,28241.0
2020-08-24 15:30:00,612.71,613.4,611.14,612.46,106539.0,612.71,613.4,611.14,612.46,106539.0
2020-08-25 09:30:00,618.89,620.19,609.03,609.73,62876.0,618.89,620.19,609.03,609.73,62876.0
2020-08-25 10:00:00,609.35,610.42,607.87,609.19,37006.0,609.35,610.42,607.87,609.19,37006.0
2020-08-25 10:30:00,609.24,609.4,605.64,606.77,52668.0,609.24,609.4,605.64,606.77,52668.0
2020-08-25 11:00:00,606.77,607.96,604.41,605.32,28439.0,606.77,607.96,604.41,605.32,28439.0
2020-08-25 11:30:00,605.22,607.04,604.6,606.84,21492.0,605.22,607.04,604.6,606.84,21492.0
2020-08-25 12:00:00,607.08,607.22,605.11,606.14,16653.0,607.08,607.22,605.11,606.14,16653.0
2020-08-25 12:30:00,606.22,607.11,605.54,606.63,21778.0,606.22,607.11,605.54,606.63,21778.0
2020-08-25 13:00:00,606.65,607.15,605.36,605.44,14424.0,606.65,607.15,605.36,605.44,14424.0
2020-08-25 13:30:00,605.39,606.21,605.0,605.73,18651.0,605.39,606.21,605.0,605.73,18651.0
2020-08-25 14:00:00,605.65,609.85,605.25,607.73,27499.0,605.65,609.85,605.25,607.73,27499.0
2020-08-25 14:30:00,607.76,609.23,607.68,608.75,44799.0,607.76,609.23,607.68,608.75,44799.0
2020-08-25 15:00:00,608.38,610.02,607.69,608.49,58882.0,608.38,610.02,607.69,608.49,58882.0
2020-08-25 15:30:00,608.5,609.8,608.09,609.75,79388.0,608.5,609.8,608.09,609.75,79388.0
2020-08-26 09:30:00,606.82,610.34,605.28,609.51,35924.0,606.82,610.34,605.28,609.51,35924.0
2020-08-26 10:00:00,609.47,612.3,609.42,612.02,24626.0,609.47,612.3,609.42,612.02,24626.0
2020-08-26 10:30:00,611.7,611.87,610.17,610.81,24995.0,611.7,611.87,610.17,610.81,24995.0
2020-08-26 11:00:00,610.91,614.69,610.75,613.87,44403.0,610.91,614.69,610.75,613.87,44403.0
2020-08-26 11:30:00,613.72,616.12,613.72,615.35,21706.0,613.72,616.12,613.72,615.35,21706.0
2020-08-26 12:00:00,615.27,617.39,615.23,616.29,18452.0,615.27,617.39,615.23,616.29,18452.0
2020-08-26 12:30:00,616.52,616.95,615.4,616.01,21990.0,616.52,616.95,615.4,616.01,21990.0
2020-08-26 13:00:00,616.21,618.49,615.94,616.72,24798.0,616.21,618.49,615.94,616.72,24798.0
2020-08-26 13:30:00,616.5,616.51,614.86,615.11,16189.0,616.5,616.51,614.86,615.11,16189.0
2020-08-26 14:00:00,615.13,615.92,614.37,615.46,29639.0,615.13,615.92,614.37,615.46,29639.0
2020-08-26 14:30:00,615.58,615.93,612.74,613.31,25822.0,615.58,615.93,612.74,613.31,25822.0
2020-08-26 15:00:00,613.33,616.18,612.98,615.5,33920.0,613.33,616.18,612.98,615.5,33920.0
2020-08-26 15:30:00,615.81,615.95,613.02,614.81,72498.0,615.81,615.95,613.02,614.81,72498.0
2020-08-27 09:30:00,619.05,620.39,616.81,618.66,31836.0,619.05,620.39,616.81,618.66,31836.0
2020-08-27 10:00:00,619.58,619.58,614.74,616.06,41080.0,619.58,619.58,614.74,616.06,41080.0
2020-08-27 10:30:00,616.06,618.32,615.6,618.31,21322.0,616.06,618.32,615.6,618.31,21322.0
2020-08-27 11:00:00,618.41,619.96,617.28,618.56,21433.0,618.41,619.96,617.28,618.56,21433.0
2020-08-27 11:30:00,618.89,621.04,618.06,618.82,32125.0,618.89,621.04,618.06,618.82,32125.0
2020-08-27 12:00:00,618.7,618.7,615.8,616.44,19443.0,618.7,618.7,615.8,616.44,19443.0
2020-08-27 12:30:00,616.59,617.02,613.3,613.82,24359.0,616.59,617.02,613.3,613.82,24359.0
2020-08-27 13:00:00,613.63,615.99,612.58,615.79,22637.0,613.63,615.99,612.58,615.79,22637.0
2020-08-27 13:30:00,615.89,617.89,613.97,617.89,19541.0,615.89,617.89,613.97,617.89,19541.0
2020-08-27 14:00:00,617.72,618.12,616.72,617.54,16205.0,617.72,618.12,616.72,617.54,16205.0
2020-08-27 14:30:00,617.54,617.93,616.07,616.39,19960.0,617.54,617.93,616.07,616.39,19960.0
2020-08-27 15:00:00,616.49,618.1,616.28,616.84,34247.0,616.49,618.1,616.28,616.84,34247.0
2020-08-27 15:30:00,616.92,617.22,612.87,614.69,83565.0,616.92,617.22,612.87,614.69,83565.0
2020-08-28 09:30:00,613.01,615.49,611.61,613.12,27518.0,613.01,615.49,611.61,613.12,27518.0
2020-08-28 10:00:00,613.14,613.15,609.35,611.1,31487.0,613.14,613.15,609.35,611.1,31487.0
2020-08-28 10:30:00,610.93,611.78,610.11,610.91,24360.0,610.93,611.78,610.11,610.91,24360.0
2020-08-28 11:00:00,610.64,612.02,610.26,611.54,16683.0,610.64,612.02,610.26,611.54,16683.0
2020-08-28 11:30:00,611.99,612.07,610.76,611.85,26356.0,611.99,612.07,610.76,611.85,26356.0
2020-08-28 12:00:00,611.96,612.07,610.21,611.01,14332.0,611.96,612.07,610.21,611.01,14332.0
2020-08-28 12:30:00,611.19,612.66,610.53,612.66,9994.0,611.19,612.66,610.53,612.66,9994.0
2020-08-28 13:00:00,612.54,612.9,611.85,612.26,12952.0,612.54,612.9,611.85,612.26,12952.0
2020-08-28 13:30:00,612.16,614.03,612.16,613.46,11468.0,612.16,614.03,612.16,613.46,11468.0
2020-08-28 14:00:00,613.4,613.5,612.03,612.11,13278.0,613.4,613.5,612.03,612.11,13278.0
2020-08-28 14:30:00,612.07,613.62,611.61,613.32,19459.0,612.07,613.62,611.61,613.32,19459.0
2020-08-28 15:00:00,613.36,615.1,613.35,615.1,19951.0,613.36,615.1,613.35,615.1,19951.0
2020-08-28 15:30:00,615.2,616.57,613.8,615.49,54535.0,615.2,616.57,613.8,615.49,54535.0
2020-08-31 09:30:00,614.84,619.96,614.09,619.66,32758.0,614.84,619.96,614.09,619.66,32758.0
2020-08-31 10:00:00,619.99,620.24,618.74,618.74,21248.0,619.99,620.24,618.74,618.74,21248.0
2020-08-31 10:30:00,618.94,619.63,616.77,616.77,12700.0,618.94,619.63,616.77,616.77,12700.0
2020-08-31 11:00:00,616.83,617.12,615.6,616.55,24569.0,616.83,617.12,615.6,616.55,24569.0
2020-08-31 11:30:00,616.89,617.04,615.8,616.8,12620.0,616.89,617.04,615.8,616.8,12620.0
2020-08-31 12:00:00,616.71,617.39,615.42,615.98,12004.0,616.71,617.39,615.42,615.98,12004.0
2020-08-31 12:30:00,615.97,617.38,615.91,616.94,13015.0,615.97,617.38,615.91,616.94,13015.0
2020-08-31 13:00:00,616.94,618.37,616.68,618.1,29692.0,616.94,618.37,616.68,618.1,29692.0
2020-08-31 13:30:00,618.03,618.53,617.72,618.24,10335.0,618.03,618.53,617.72,618.24,10335.0
2020-08-31 14:00:00,618.23,618.23,616.95,617.15,10886.0,618.23,618.23,616.95,617.15,10886.0
2020-08-31 14:30:00,617.09,618.22,616.73,618.22,12047.0,617.09,618.22,616.73,618.22,12047.0
2020-08-31 15:00:00,618.64,618.65,616.52,617.95,19730.0,618.64,618.65,616.52,617.95,19730.0
2020-08-31 15:30:00,617.95,618.73,613.63,615.18,98005.0,617.95,618.73,613.63,615.18,98005.0
2020-09-01 09:30:00,613.95,619.45,611.0,618.15,45507.0,613.95,619.45,611.0,618.15,45507.0
2020-09-01 10:00:00,618.31,620.0,615.81,616.62,40886.0,618.31,620.0,615.81,616.62,40886.0
2020-09-01 10:30:00,616.63,620.2,616.49,617.01,34109.0,616.63,620.2,616.49,617.01,34109.0
2020-09-01 11:00:00,616.96,617.24,614.74,615.91,25233.0,616.96,617.24,614.74,615.91,25233.0
2020-09-01 11:30:00,616.27,616.34,615.22,615.59,22224.0,616.27,616.34,615.22,615.59,22224.0
2020-09-01 12:00:00,615.82,618.22,615.58,617.29,21793.0,615.82,618.22,615.58,617.29,21793.0
2020-09-01 12:30:00,617.29,618.45,617.04,617.3,15602.0,617.29,618.45,617.04,617.3,15602.0
2020-09-01 13:00:00,617.55,618.64,617.05,617.05,20609.0,617.55,618.64,617.05,617.05,20609.0
2020-09-01 13:30:00,617.17,617.62,616.41,616.47,20059.0,617.17,617.62,616.41,616.47,20059.0
2020-09-01 14:00:00,616.47,616.86,614.75,614.99,36292.0,616.47,616.86,614.75,614.99,36292.0
2020-09-01 14:30:00,614.94,615.73,613.65,615.47,28419.0,614.94,615.73,613.65,615.47,28419.0
2020-09-01 15:00:00,615.32,615.9,614.84,615.46,24976.0,615.32,615.9,614.84,615.46,24976.0
2020-09-01 15:30:00,615.62,617.67,615.01,617.38,64010.0,615.62,617.67,615.01,617.38,64010.0
2020-09-02 09:30:00,616.96,625.74,614.05,624.08,68505.0,616.96,625.74,614.05,624.08,68505.0
2020-09-02 10:00:00,623.65,624.41,620.27,622.84,15577.0,623.65,624.41,620.27,622.84,15577.0
2020-09-02 10:30:00,622.84,624.38,621.59,624.15,18625.0,622.84,624.38,621.59,624.15,18625.0
2020-09-02 11:00:00,624.39,624.52,622.81,624.15,17000.0,624.39,624.52,622.81,624.15,17000.0
2020-09-02 11:30:00,623.93,625.29,623.06,623.96,17630.0,623.93,625.29,623.06,623.96,17630.0
2020-09-02 12:00:00,623.83,625.19,623.66,624.52,17787.0,623.83,625.19,623.66,624.52,17787.0
2020-09-02 12:30:00,624.61,626.62,624.48,625.19,18375.0,624.61,626.62,624.48,625.19,18375.0
2020-09-02 13:00:00,624.9,625.3,624.33,624.65,21846.0,624.9,625.3,624.33,624.65,21846.0
2020-09-02 13:30:00,624.35,624.53,622.9,623.13,18278.0,624.35,624.53,622.9,623.13,18278.0
2020-09-02 14:00:00,622.85,624.0,622.14,623.59,13123.0,622.85,624.0,622.14,623.59,13123.0
2020-09-02 14:30:00,623.11,623.56,621.81,622.69,14938.0,623.11,623.56,621.81,622.69,14938.0
2020-09-02 15:00:00,622.77,624.28,622.7,623.48,19251.0,622.77,624.28,622.7,623.48,19251.0
2020-09-02 15:30:00,623.65,624.0,622.09,622.2,72104.0,623.65,624.0,622.09,622.2,72104.0
2020-09-03 09:30:00,624.04,629.52,622.67,623.07,45375.0,624.04,629.52,622.67,623.07,45375.0
2020-09-03 10:00:00,623.39,625.14,621.26,622.49,25388.0,623.39,625.14,621.26,622.49,25388.0
2020-09-03 10:30:00,622.32,623.01,619.43,620.88,29721.0,622.32,623.01,619.43,620.88,29721.0
2020-09-03 11:00:00,621.19,621.19,613.2,615.42,39881.0,621.19,621.19,613.2,615.42,39881.0
2020-09-03 11:30:00,615.21,616.79,613.28,614.02,22324.0,615.21,616.79,613.28,614.02,22324.0
2020-09-03 12:00:00,613.96,614.43,611.75,612.16,20366.0,613.96,614.43,611.75,612.16,20366.0
2020-09-03 12:30:00,612.14,612.59,609.79,610.33,23405.0,612.14,612.59,609.79,610.33,23405.0
2020-09-03 13:00:00,609.38,612.5,606.81,611.52,18926.0,609.38,612.5,606.81,611.52,18926.0
2020-09-03 13:30:00,611.48,611.52,607.87,610.09,14248.0,611.48,611.52,607.87,610.09,14248.0
2020-09-03 14:00:00,609.86,610.8,608.15,610.31,16276.0,609.86,610.8,608.15,610.31,16276.0
2020-09-03 14:30:00,610.46,612.58,607.59,607.59,16276.0,610.46,612.58,607.59,607.59,16276.0
2020-09-03 15:00:00,607.81,607.95,603.11,603.12,48532.0,607.81,607.95,603.11,603.12,48532.0
2020-09-03 15:30:00,603.11,608.68,603.03,607.76,115616.0,603.11,608.68,603.03,607.76,115616.0
2020-09-04 09:30:00,610.06,611.39,602.45,605.89,42736.0,610.06,611.39,602.45,605.89,42736.0
2020-09-04 10:00:00,606.87,607.4,597.87,598.13,59389.0,606.87,607.4,597.87,598.13,59389.0
2020-09-04 10:30:00,598.92,599.92,592.41,596.81,57591.0,598.92,599.92,592.41,596.81,57591.0
2020-09-04 11:00:00,596.09,597.1,592.09,592.91,54252.0,596.09,597.1,592.09,592.91,54252.0
2020-09-04 11:30:00,593.6,597.6,593.6,595.48,21503.0,593.6,597.6,593.6,595.48,21503.0
2020-09-04 12:00:00,596.1,597.05,593.48,596.73,21145.0,596.1,597.05,593.48,596.73,21145.0
2020-09-04 12:30:00,596.86,600.3,596.43,599.26,18282.0,596.86,600.3,596.43,599.26,18282.0
2020-09-04 13:00:00,599.69,599.69,595.81,596.63,15158.0,599.69,599.69,595.81,596.63,15158.0
2020-09-04 13:30:00,596.4,599.95,595.61,599.26,14202.0,596.4,599.95,595.61,599.26,14202.0
2020-09-04 14:00:00,599.17,600.79,597.48,600.39,21005.0,599.17,600.79,597.48,600.39,21005.0
2020-09-04 14:30:00,600.5,607.38,600.38,606.83,26064.0,600.5,607.38,600.38,606.83,26064.0
2020-09-04 15:00:00,606.29,608.37,605.39,607.62,38906.0,606.29,608.37,605.39,607.62,38906.0
2020-09-04 15:30:00,607.02,607.71,603.56,604.0,75114.0,607.02,607.71,603.56,604.0,75114.0
2020-09-08 09:30:00,596.62,597.89,591.6,596.99,56465.0,596.62,597.89,591.6,596.99,56465.0
2020-09-08 10:00:00,597.0,598.41,594.8,597.18,26455.0,597.0,598.41,594.8,597.18,26455.0
2020-09-08 10:30:00,597.06,599.37,595.05,596.83,21701.0,597.06,599.37,595.05,596.83,21701.0
2020-09-08 11:00:00,596.63,598.47,595.04,595.76,42267.0,596.63,598.47,595.04,595.76,42267.0
2020-09-08 11:30:00,595.76,595.82,591.71,593.97,23187.0,595.76,595.82,591.71,593.97,23187.0
2020-09-08 12:00:00,593.91,596.34,593.51,595.2,15258.0,593.91,596.34,593.51,595.2,15258.0
2020-09-08 12:30:00,595.14,598.38,594.71,598.36,14097.0,595.14,598.38,594.71,598.36,14097.0
2020-09-08 13:00:00,598.49,601.15,597.0,600.11,29208.0,598.49,601.15,597.0,600.11,29208.0
2020-09-08 13:30:00,599.88,604.3,599.69,603.76,30005.0,599.88,604.3,599.69,603.76,30005.0
2020-09-08 14:00:00,603.91,604.34,599.6,599.7,34883.0,603.91,604.34,599.6,599.7,34883.0
2020-09-08 14:30:00,599.48,599.91,596.67,598.83,32953.0,599.48,599.91,596.67,598.83,32953.0
2020-09-08 15:00:00,598.33,599.93,595.76,599.6,40799.0,598.33,599.93,595.76,599.6,40799.0
2020-09-08 15:30:00,599.5,600.52,595.46,596.51,111204.0,599.5,600.52,595.46,596.51,111204.0
2020-09-09 09:30:00,598.64,604.02,598.4,603.23,42224.0,598.64,604.02,598.4,603.23,42224.0
2020-09-09 10:00:00,603.88,609.09,602.85,608.2,38226.0,603.88,609.09,602.85,608.2,38226.0
2020-09-09 10:30:00,608.2,611.45,607.67,609.4,26362.0,608.2,611.45,607.67,609.4,26362.0
2020-09-09 11:00:00,609.59,611.98,607.49,611.7,24804.0,609.59,611.98,607.49,611.7,24804.0
2020-09-09 11:30:00,611.57,612.54,610.63,610.63,17944.0,611.57,612.54,610.63,610.63,17944.0
2020-09-09 12:00:00,610.74,614.47,610.0,613.57,18991.0,610.74,614.47,610.0,613.57,18991.0
2020-09-09 12:30:00,613.6,616.7,613.6,616.08,21883.0,613.6,616.7,613.6,616.08,21883.0
2020-09-09 13:00:00,616.19,617.8,614.81,616.37,19933.0,616.19,617.8,614.81,616.37,19933.0
2020-09-09 13:30:00,616.43,617.07,614.53,614.53,13406.0,616.43,617.07,614.53,614.53,13406.0
2020-09-09 14:00:00,614.37,616.1,613.32,614.74,16965.0,614.37,616.1,613.32,614.74,16965.0
2020-09-09 14:30:00,614.91,617.32,614.91,616.65,16456.0,614.91,617.32,614.91,616.65,16456.0
2020-09-09 15:00:00,616.76,617.67,616.34,617.34,19203.0,616.76,617.67,616.34,617.34,19203.0
2020-09-09 15:30:00,617.26,617.57,612.93,612.93,80774.0,617.26,617.57,612.93,612.93,80774.0
2020-09-10 09:30:00,611.38,616.45,608.83,614.93,71752.0,611.38,616.45,608.83,614.93,71752.0
2020-09-10 10:00:00,615.68,617.51,614.89,615.59,23881.0,615.68,617.51,614.89,615.59,23881.0
2020-09-10 10:30:00,615.94,618.94,612.4,612.64,44318.0,615.94,618.94,612.4,612.64,44318.0
2020-09-10 11:00:00,612.75,619.67,611.92,619.65,30800.0,612.75,619.67,611.92,619.65,30800.0
2020-09-10 11:30:00,619.92,622.23,618.58,618.61,32802.0,619.92,622.23,618.58,618.61,32802.0
2020-09-10 12:00:00,619.16,619.16,615.97,616.44,13387.0,619.16,619.16,615.97,616.44,13387.0
2020-09-10 12:30:00,616.33,617.1,613.27,615.58,25258.0,616.33,617.1,613.27,615.58,25258.0
2020-09-10 13:00:00,615.97,617.52,614.65,615.12,12097.0,615.97,617.52,614.65,615.12,12097.0
2020-09-10 13:30:00,615.64,617.87,613.52,613.52,19768.0,615.64,617.87,613.52,613.52,19768.0
2020-09-10 14:00:00,613.99,614.22,603.31,603.31,40223.0,613.99,614.22,603.31,603.31,40223.0
2020-09-10 14:30:00,603.47,607.68,603.47,607.33,59635.0,603.47,607.68,603.47,607.33,59635.0
2020-09-10 15:00:00,607.0,607.23,603.6,605.35,46243.0,607.0,607.23,603.6,605.35,46243.0
2020-09-10 15:30:00,605.06,606.99,603.53,603.54,124267.0,605.06,606.99,603.53,603.54,124267.0
2020-09-11 09:30:00,606.59,608.57,602.81,602.88,38209.0,606.59,608.57,602.81,602.88,38209.0
2020-09-11 10:00:00,603.82,607.2,603.48,607.09,25795.0,603.82,607.2,603.48,607.09,25795.0
2020-09-11 10:30:00,607.2,608.22,605.42,606.93,41426.0,607.2,608.22,605.42,606.93,41426.0
2020-09-11 11:00:00,607.18,608.2,603.89,604.95,23740.0,607.18,608.2,603.89,604.95,23740.0
2020-09-11 11:30:00,605.15,605.82,603.7,604.41,17457.0,605.15,605.82,603.7,604.41,17457.0
2020-09-11 12:00:00,604.2,605.98,603.86,605.0,27572.0,604.2,605.98,603.86,605.0,27572.0
2020-09-11 12:30:00,604.78,604.78,599.7,599.9,23390.0,604.78,604.78,599.7,599.9,23390.0
2020-09-11 13:00:00,599.9,600.9,598.09,599.09,17655.0,599.9,600.9,598.09,599.09,17655.0
2020-09-11 13:30:00,599.52,601.51,598.0,598.16,24161.0,599.52,601.51,598.0,598.16,24161.0
2020-09-11 14:00:00,598.44,600.14,597.8,599.42,20208.0,598.44,600.14,597.8,599.42,20208.0
2020-09-11 14:30:00,599.58,603.0,599.52,601.92,13576.0,599.58,603.0,599.52,601.92,13576.0
2020-09-11 15:00:00,601.7,602.96,598.62,602.83,48008.0,601.7,602.96,598.62,602.83,48008.0
2020-09-11 15:30:00,602.91,604.52,599.64,601.09,104534.0,602.91,604.52,599.64,601.09,104534.0
2020-09-14 09:30:00,608.03,609.92,603.66,609.24,35278.0,608.03,609.92,603.66,609.24,35278.0
2020-09-14 10:00:00,609.44,611.39,609.22,610.25,24014.0,609.44,611.39,609.22,610.25,24014.0
2020-09-14 10:30:00,610.17,612.35,610.17,611.06,17288.0,610.17,612.35,610.17,611.06,17288.0
2020-09-14 11:00:00,611.13,613.22,610.89,613.22,17069.0,611.13,613.22,610.89,613.22,17069.0
2020-09-14 11:30:00,613.31,613.59,612.57,612.94,14420.0,613.31,613.59,612.57,612.94,14420.0
2020-09-14 12:00:00,612.68,613.0,608.92,609.27,26453.0,612.68,613.0,608.92,609.27,26453.0
2020-09-14 12:30:00,609.41,610.6,609.03,610.1,20508.0,609.41,610.6,609.03,610.1,20508.0
2020-09-14 13:00:00,610.27,610.82,607.48,608.12,11399.0,610.27,610.82,607.48,608.12,11399.0
2020-09-14 13:30:00,608.39,609.98,607.02,609.16,12372.0,608.39,609.98,607.02,609.16,12372.0
2020-09-14 14:00:00,609.15,611.35,608.91,610.02,12596.0,609.15,611.35,608.91,610.02,12596.0
2020-09-14 14:30:00,609.94,610.41,608.49,610.21,16980.0,609.94,610.41,608.49,610.21,16980.0
2020-09-14 15:00:00,610.28,611.0,609.68,609.99,19980.0,610.28,611.0,609.68,609.99,19980.0
2020-09-14 15:30:00,610.05,611.82,609.3,609.7,56331.0,610.05,611.82,609.3,609.7,56331.0
2020-09-15 09:30:00,610.72,620.42,610.22,618.85,41244.0,610.72,620.42,610.22,618.85,41244.0
2020-09-15 10:00:00,618.65,626.07,617.86,624.31,75342.0,618.65,626.07,617.86,624.31,75342.0
2020-09-15 10:30:00,624.33,625.19,623.65,624.35,23843.0,624.33,625.19,623.65,624.35,23843.0
2020-09-15 11:00:00,624.36,626.26,624.16,625.87,27508.0,624.36,626.26,624.16,625.87,27508.0
2020-09-15 11:30:00,626.04,626.43,624.8,626.18,19436.0,626.04,626.43,624.8,626.18,19436.0
2020-09-15 12:00:00,626.39,627.0,625.61,626.37,18932.0,626.39,627.0,625.61,626.37,18932.0
2020-09-15 12:30:00,626.23,627.44,625.2,625.63,25538.0,626.23,627.44,625.2,625.63,25538.0
2020-09-15 13:00:00,625.63,625.63,623.38,623.59,15866.0,625.63,625.63,623.38,623.59,15866.0
2020-09-15 13:30:00,623.69,625.46,623.56,624.85,12895.0,623.69,625.46,623.56,624.85,12895.0
2020-09-15 14:00:00,624.93,625.27,624.06,624.06,15726.0,624.93,625.27,624.06,624.06,15726.0
2020-09-15 14:30:00,624.07,624.12,622.51,622.79,20956.0,624.07,624.12,622.51,622.79,20956.0
2020-09-15 15:00:00,622.85,622.85,619.89,621.3,26810.0,622.85,622.85,619.89,621.3,26810.0
2020-09-15 15:30:00,621.15,622.91,619.16,621.94,102121.0,621.15,622.91,619.16,621.94,102121.0
2020-09-16 09:30:00,626.75,634.26,626.21,633.05,41006.0,626.75,634.26,626.21,633.05,41006.0
2020-09-16 10:00:00,632.76,635.86,631.63,635.69,32499.0,632.76,635.86,631.63,635.69,32499.0
2020-09-16 10:30:00,635.49,635.71,632.7,634.32,29878.0,635.49,635.71,632.7,634.32,29878.0
2020-09-16 11:00:00,634.37,634.77,633.49,633.63,50094.0,634.37,634.77,633.49,633.63,50094.0
2020-09-16 11:30:00,633.78,633.98,631.62,631.62,25411.0,633.78,633.98,631.62,631.62,25411.0
2020-09-16 12:00:00,631.69,634.58,631.69,633.78,34927.0,631.69,634.58,631.69,633.78,34927.0
2020-09-16 12:30:00,633.62,633.73,632.47,633.31,42320.0,633.62,633.73,632.47,633.31,42320.0
2020-09-16 13:00:00,633.4,633.63,629.64,629.89,27160.0,633.4,633.63,629.64,629.89,27160.0
2020-09-16 13:30:00,630.08,631.85,629.46,631.85,16155.0,630.08,631.85,629.46,631.85,16155.0
2020-09-16 14:00:00,631.98,635.55,630.66,634.45,43294.0,631.98,635.55,630.66,634.45,43294.0
2020-09-16 14:30:00,635.06,635.16,630.91,631.61,29413.0,635.06,635.16,630.91,631.61,29413.0
2020-09-16 15:00:00,631.78,633.18,628.0,629.22,27034.0,631.78,633.18,628.0,629.22,27034.0
2020-09-16 15:30:00,628.99,631.36,627.06,630.12,91214.0,628.99,631.36,627.06,630.12,91214.0
2020-09-17 09:30:00,618.23,624.18,614.9,620.73,64488.0,618.23,624.18,614.9,620.73,64488.0
2020-09-17 10:00:00,621.02,622.11,616.99,618.34,39752.0,621.02,622.11,616.99,618.34,39752.0
2020-09-17 10:30:00,618.12,620.23,617.29,618.42,42209.0,618.12,620.23,617.29,618.42,42209.0
2020-09-17 11:00:00,618.76,619.5,614.87,616.13,34392.0,618.76,619.5,614.87,616.13,34392.0
2020-09-17 11:30:00,616.19,617.2,613.75,614.19,45995.0,616.19,617.2,613.75,614.19,45995.0
2020-09-17 12:00:00,614.19,615.08,611.46,612.94,61571.0,614.19,615.08,611.46,612.94,61571.0
2020-09-17 12:30:00,612.74,614.07,609.66,612.85,39701.0,612.74,614.07,609.66,612.85,39701.0
2020-09-17 13:00:00,612.78,613.95,612.4,613.33,32105.0,612.78,613.95,612.4,613.33,32105.0
2020-09-17 13:30:00,613.37,616.33,613.36,614.33,28793.0,613.37,616.33,613.36,614.33,28793.0
2020-09-17 14:00:00,614.67,615.67,613.77,613.77,21602.0,614.67,615.67,613.77,613.77,21602.0
2020-09-17 14:30:00,613.6,615.29,612.95,615.11,34602.0,613.6,615.29,612.95,615.11,34602.0
2020-09-17 15:00:00,615.22,618.82,614.0,616.52,46373.0,615.22,618.82,614.0,616.52,46373.0
2020-09-17 15:30:00,616.52,620.67,616.07,620.64,90415.0,616.52,620.67,616.07,620.64,90415.0
2020-09-18 09:30:00,622.08,627.52,616.64,627.13,259175.0,622.08,627.52,616.64,627.13,259175.0
2020-09-18 10:00:00,627.46,628.3,622.8,623.2,44552.0,627.46,628.3,622.8,623.2,44552.0
2020-09-18 10:30:00,623.47,623.62,619.51,620.68,45784.0,623.47,623.62,619.51,620.68,45784.0
2020-09-18 11:00:00,621.22,621.22,617.88,619.38,29253.0,621.22,621.22,617.88,619.38,29253.0
2020-09-18 11:30:00,618.98,621.84,617.53,621.51,30242.0,618.98,621.84,617.53,621.51,30242.0
2020-09-18 12:00:00,621.08,623.64,618.71,619.68,37468.0,621.08,623.64,618.71,619.68,37468.0
2020-09-18 12:30:00,620.08,620.27,617.35,618.14,50870.0,620.08,620.27,617.35,618.14,50870.0
2020-09-18 13:00:00,618.0,618.6,613.75,613.75,30531.0,618.0,618.6,613.75,613.75,30531.0
2020-09-18 13:30:00,612.64,616.83,611.79,616.61,28733.0,612.64,616.83,611.79,616.61,28733.0
2020-09-18 14:00:00,616.38,619.33,615.89,618.65,37857.0,616.38,619.33,615.89,618.65,37857.0
2020-09-18 14:30:00,618.54,620.9,618.48,620.89,29930.0,618.54,620.9,618.48,620.89,29930.0
2020-09-18 15:00:00,620.92,623.51,620.64,623.47,37825.0,620.92,623.51,620.64,623.47,37825.0
2020-09-18 15:30:00,623.5,627.75,623.29,625.25,208808.0,623.5,627.75,623.29,625.25,208808.0
2020-09-21 09:30:00,621.97,625.92,619.29,620.26,68321.0,621.97,625.92,619.29,620.26,68321.0
2020-09-21 10:00:00,620.2,620.83,610.63,611.13,108739.0,620.2,620.83,610.63,611.13,108739.0
2020-09-21 10:30:00,611.0,611.76,609.34,609.92,68402.0,611.0,611.76,609.34,609.92,68402.0
2020-09-21 11:00:00,609.91,610.62,607.58,609.83,44316.0,609.91,610.62,607.58,609.83,44316.0
2020-09-21 11:30:00,609.71,610.43,609.08,610.38,45286.0,609.71,610.43,609.08,610.38,45286.0
2020-09-21 12:00:00,610.38,612.35,610.17,612.06,32164.0,610.38,612.35,610.17,612.06,32164.0
2020-09-21 12:30:00,612.08,613.36,611.27,612.2,26267.0,612.08,613.36,611.27,612.2,26267.0
2020-09-21 13:00:00,612.5,612.5,609.36,611.08,21922.0,612.5,612.5,609.36,611.08,21922.0
2020-09-21 13:30:00,611.15,611.4,608.07,609.4,24836.0,611.15,611.4,608.07,609.4,24836.0
2020-09-21 14:00:00,609.19,609.88,608.52,608.75,37615.0,609.19,609.88,608.52,608.75,37615.0
2020-09-21 14:30:00,608.64,608.9,606.91,608.48,27288.0,608.64,608.9,606.91,608.48,27288.0
2020-09-21 15:00:00,608.38,611.55,608.38,610.81,35162.0,608.38,611.55,608.38,610.81,35162.0
2020-09-21 15:30:00,610.87,615.45,610.01,614.23,130727.0,610.87,615.45,610.01,614.23,130727.0
2020-09-22 09:30:00,612.45,621.25,612.45,621.25,84085.0,612.45,621.25,612.45,621.25,84085.0
2020-09-22 10:00:00,621.48,628.51,620.65,627.85,67256.0,621.48,628.51,620.65,627.85,67256.0
2020-09-22 10:30:00,628.1,628.1,624.65,625.45,35888.0,628.1,628.1,624.65,625.45,35888.0
2020-09-22 11:00:00,625.48,626.08,622.87,624.18,28091.0,625.48,626.08,622.87,624.18,28091.0
2020-09-22 11:30:00,624.47,625.63,623.38,624.81,36235.0,624.47,625.63,623.38,624.81,36235.0
2020-09-22 12:00:00,625.0,625.0,622.71,623.37,30615.0,625.0,625.0,622.71,623.37,30615.0
2020-09-22 12:30:00,623.57,625.07,623.24,623.34,21740.0,623.57,625.07,623.24,623.34,21740.0
2020-09-22 13:00:00,623.45,627.1,622.6,626.97,25746.0,623.45,627.1,622.6,626.97,25746.0
2020-09-22 13:30:00,626.87,629.99,626.7,629.82,21124.0,626.87,629.99,626.7,629.82,21124.0
2020-09-22 14:00:00,630.1,631.41,629.25,629.64,42871.0,630.1,631.41,629.25,629.64,42871.0
2020-09-22 14:30:00,629.79,630.66,629.34,629.56,30594.0,629.79,630.66,629.34,629.56,30594.0
2020-09-22 15:00:00,629.76,630.4,627.83,630.03,35968.0,629.76,630.4,627.83,630.03,35968.0
2020-09-22 15:30:00,630.09,634.34,630.04,633.18,131068.0,630.09,634.34,630.04,633.18,131068.0
2020-09-23 09:30:00,632.97,633.99,628.17,629.67,38217.0,632.97,633.99,628.17,629.67,38217.0
2020-09-23 10:00:00,629.7,630.39,628.52,629.94,27697.0,629.7,630.39,628.52,629.94,27697.0
2020-09-23 10:30:00,630.24,630.25,628.39,628.98,29442.0,630.24,630.25,628.39,628.98,29442.0
2020-09-23 11:00:00,629.34,629.93,626.18,626.73,22518.0,629.34,629.93,626.18,626.73,22518.0
2020-09-23 11:30:00,626.63,627.22,623.9,624.17,19640.0,626.63,627.22,623.9,624.17,19640.0
2020-09-23 12:00:00,623.85,626.91,623.45,624.74,31140.0,623.85,626.91,623.45,624.74,31140.0
2020-09-23 12:30:00,624.68,628.72,624.53,628.06,20657.0,624.68,628.72,624.53,628.06,20657.0
2020-09-23 13:00:00,628.11,628.11,624.22,624.27,21645.0,628.11,628.11,624.22,624.27,21645.0
2020-09-23 13:30:00,624.4,624.4,620.05,621.4,25909.0,624.4,624.4,620.05,621.4,25909.0
2020-09-23 14:00:00,621.16,621.75,618.02,618.39,32126.0,621.16,621.75,618.02,618.39,32126.0
2020-09-23 14:30:00,618.26,618.9,616.49,616.9,18102.0,618.26,618.9,616.49,616.9,18102.0
2020-09-23 15:00:00,617.35,617.8,615.17,617.42,31871.0,617.35,617.8,615.17,617.42,31871.0
2020-09-23 15:30:00,617.13,619.23,615.1,616.63,95204.0,617.13,619.23,615.1,616.63,95204.0
2020-09-24 09:30:00,614.37,617.11,610.45,613.74,53824.0,614.37,617.11,610.45,613.74,53824.0
2020-09-24 10:00:00,613.32,619.12,613.32,617.08,52089.0,613.32,619.12,613.32,617.08,52089.0
2020-09-24 10:30:00,617.72,617.72,613.6,616.9,36413.0,617.72,617.72,613.6,616.9,36413.0
2020-09-24 11:00:00,616.91,617.26,613.99,615.02,20487.0,616.91,617.26,613.99,615.02,20487.0
2020-09-24 11:30:00,615.2,616.63,615.04,616.02,29942.0,615.2,616.63,615.04,616.02,29942.0
2020-09-24 12:00:00,616.12,617.89,615.2,617.11,31228.0,616.12,617.89,615.2,617.11,31228.0
2020-09-24 12:30:00,617.27,618.25,615.77,617.84,16679.0,617.27,618.25,615.77,617.84,16679.0
2020-09-24 13:00:00,618.13,619.38,617.71,618.96,34716.0,618.13,619.38,617.71,618.96,34716.0
2020-09-24 13:30:00,618.95,621.28,618.32,618.42,31103.0,618.95,621.28,618.32,618.42,31103.0
2020-09-24 14:00:00,618.91,618.93,613.42,613.56,31577.0,618.91,618.93,613.42,613.56,31577.0
2020-09-24 14:30:00,613.7,615.32,610.65,610.67,48384.0,613.7,615.32,610.65,610.67,48384.0
2020-09-24 15:00:00,610.72,613.32,609.64,610.6,28635.0,610.72,613.32,609.64,610.6,28635.0
2020-09-24 15:30:00,610.59,613.08,609.54,611.28,83604.0,610.59,613.08,609.54,611.28,83604.0
2020-09-25 09:30:00,609.31,613.4,606.17,608.77,66705.0,609.31,613.4,606.17,608.77,66705.0
2020-09-25 10:00:00,608.98,612.32,606.11,610.1,50242.0,608.98,612.32,606.11,610.1,50242.0
2020-09-25 10:30:00,609.73,613.18,609.08,612.73,31646.0,609.73,613.18,609.08,612.73,31646.0
2020-09-25 11:00:00,613.23,615.2,612.17,614.35,28290.0,613.23,615.2,612.17,614.35,28290.0
2020-09-25 11:30:00,614.11,615.03,612.51,613.34,23183.0,614.11,615.03,612.51,613.34,23183.0
2020-09-25 12:00:00,613.35,616.3,613.35,614.87,20991.0,613.35,616.3,613.35,614.87,20991.0
2020-09-25 12:30:00,615.19,615.19,613.93,614.23,12566.0,615.19,615.19,613.93,614.23,12566.0
2020-09-25 13:00:00,614.13,614.58,613.68,613.99,27653.0,614.13,614.58,613.68,613.99,27653.0
2020-09-25 13:30:00,613.94,615.17,613.94,614.38,34940.0,613.94,615.17,613.94,614.38,34940.0
2020-09-25 14:00:00,614.34,614.68,613.71,613.88,38720.0,614.34,614.68,613.71,613.88,38720.0
2020-09-25 14:30:00,613.88,615.54,612.84,615.51,52490.0,613.88,615.54,612.84,615.51,52490.0
2020-09-25 15:00:00,615.56,617.4,615.02,616.65,47524.0,615.56,617.4,615.02,616.65,47524.0
2020-09-25 15:30:00,616.75,616.75,613.36,614.15,123958.0,616.75,616.75,613.36,614.15,123958.0
2020-09-28 09:30:00,625.16,627.87,619.64,623.63,47573.0,625.16,627.87,619.64,623.63,47573.0
2020-09-28 10:00:00,623.9,626.26,622.42,626.09,37072.0,623.9,626.26,622.42,626.09,37072.0
2020-09-28 10:30:00,626.08,626.99,623.3,623.88,30498.0,626.08,626.99,623.3,623.88,30498.0
2020-09-28 11:00:00,623.83,626.19,623.5,625.65,29348.0,623.83,626.19,623.5,625.65,29348.0
2020-09-28 11:30:00,625.82,627.96,625.66,626.64,36082.0,625.82,627.96,625.66,626.64,36082.0
2020-09-28 12:00:00,626.45,628.0,625.86,627.62,22577.0,626.45,628.0,625.86,627.62,22577.0
2020-09-28 12:30:00,627.82,629.81,627.75,629.2,21586.0,627.82,629.81,627.75,629.2,21586.0
2020-09-28 13:00:00,629.47,632.44,629.28,631.61,28070.0,629.47,632.44,629.28,631.61,28070.0
2020-09-28 13:30:00,631.77,633.64,631.24,631.25,29144.0,631.77,633.64,631.24,631.25,29144.0
2020-09-28 14:00:00,631.36,631.82,629.27,630.86,31965.0,631.36,631.82,629.27,630.86,31965.0
2020-09-28 14:30:00,631.01,631.52,628.45,629.69,25434.0,631.01,631.52,628.45,629.69,25434.0
2020-09-28 15:00:00,629.67,630.0,627.45,628.34,37921.0,629.67,630.0,627.45,628.34,37921.0
2020-09-28 15:30:00,628.13,630.63,626.5,628.33,129214.0,628.13,630.63,626.5,628.33,129214.0
2020-09-29 09:30:00,626.85,635.83,626.85,632.24,47977.0,626.85,635.83,626.85,632.24,47977.0
2020-09-29 10:00:00,632.2,635.01,631.27,634.46,34523.0,632.2,635.01,631.27,634.46,34523.0
2020-09-29 10:30:00,634.68,634.92,632.02,634.03,40931.0,634.68,634.92,632.02,634.03,40931.0
2020-09-29 11:00:00,634.0,634.88,632.84,634.39,15870.0,634.0,634.88,632.84,634.39,15870.0
2020-09-29 11:30:00,634.4,634.69,631.17,631.62,21650.0,634.4,634.69,631.17,631.62,21650.0
2020-09-29 12:00:00,631.49,631.49,629.39,630.06,42325.0,631.49,631.49,629.39,630.06,42325.0
2020-09-29 12:30:00,630.03,631.0,629.59,630.45,19140.0,630.03,631.0,629.59,630.45,19140.0
2020-09-29 13:00:00,630.43,630.43,626.82,627.31,17654.0,630.43,630.43,626.82,627.31,17654.0
2020-09-29 13:30:00,627.31,628.81,627.3,628.1,32315.0,627.31,628.81,627.3,628.1,32315.0
2020-09-29 14:00:00,628.03,628.14,626.38,627.23,18358.0,628.03,628.14,626.38,627.23,18358.0
2020-09-29 14:30:00,627.25,628.3,627.03,627.31,26161.0,627.25,628.3,627.03,627.31,26161.0
2020-09-29 15:00:00,627.13,628.15,626.08,626.08,37892.0,627.13,628.15,626.08,626.08,37892.0
2020-09-29 15:30:00,626.08,627.16,625.02,626.32,91818.0,626.08,627.16,625.02,626.32,91818.0
2020-09-30 09:30:00,629.81,630.66,626.28,630.66,51292.0,629.81,630.66,626.28,630.66,51292.0
2020-09-30 10:00:00,630.96,632.06,628.13,628.29,68036.0,630.96,632.06,628.13,628.29,68036.0
2020-09-30 10:30:00,628.37,628.6,626.3,626.96,38659.0,628.37,628.6,626.3,626.96,38659.0
2020-09-30 11:00:00,626.99,630.44,626.97,630.02,59795.0,626.99,630.44,626.97,630.02,59795.0
2020-09-30 11:30:00,629.86,630.71,627.31,628.58,27803.0,629.86,630.71,627.31,628.58,27803.0
2020-09-30 12:00:00,628.69,628.82,627.31,628.09,28225.0,628.69,628.82,627.31,628.09,28225.0
2020-09-30 12:30:00,628.01,628.54,627.51,627.92,26940.0,628.01,628.54,627.51,627.92,26940.0
2020-09-30 13:00:00,628.02,628.02,625.43,625.92,29492.0,628.02,628.02,625.43,625.92,29492.0
2020-09-30 13:30:00,625.87,628.15,625.74,628.15,42643.0,625.87,628.15,625.74,628.15,42643.0
2020-09-30 14:00:00,627.89,629.3,625.3,627.58,59057.0,627.89,629.3,625.3,627.58,59057.0
2020-09-30 14:30:00,627.76,627.76,623.07,625.18,26250.0,627.76,627.76,623.07,625.18,26250.0
2020-09-30 15:00:00,625.24,626.65,620.68,622.94,37818.0,625.24,626.65,620.68,622.94,37818.0
2020-09-30 15:30:00,622.65,626.25,621.67,624.34,79297.0,622.65,626.25,621.67,624.34,79297.0
2020-10-01 09:30:00,627.31,634.17,627.31,633.1,155426.0,627.31,634.17,627.31,633.1,155426.0
2020-10-01 10:00:00,632.73,634.11,629.52,630.64,71470.0,632.73,634.11,629.52,630.64,71470.0
2020-10-01 10:30:00,630.96,633.93,630.96,632.36,61712.0,630.96,633.93,630.96,632.36,61712.0
2020-10-01 11:00:00,632.45,633.83,630.44,633.0,58042.0,632.45,633.83,630.44,633.0,58042.0
2020-10-01 11:30:00,632.77,634.95,632.77,633.75,47699.0,632.77,634.95,632.77,633.75,47699.0
2020-10-01 12:00:00,633.69,633.75,630.55,633.38,36793.0,633.69,633.75,630.55,633.38,36793.0
2020-10-01 12:30:00,633.24,634.13,632.34,633.74,34525.0,633.24,634.13,632.34,633.74,34525.0
2020-10-01 13:00:00,633.85,634.74,632.87,633.16,42090.0,633.85,634.74,632.87,633.16,42090.0
2020-10-01 13:30:00,633.44,637.62,633.42,635.85,52449.0,633.44,637.62,633.42,635.85,52449.0
2020-10-01 14:00:00,635.98,637.32,634.16,636.42,35150.0,635.98,637.32,634.16,636.42,35150.0
2020-10-01 14:30:00,636.77,640.0,636.4,636.41,50307.0,636.77,640.0,636.4,636.41,50307.0
2020-10-01 15:00:00,636.62,637.35,633.71,634.28,44149.0,636.62,637.35,633.71,634.28,44149.0
2020-10-01 15:30:00,634.44,636.55,634.08,634.64,109151.0,634.44,636.55,634.08,634.64,109151.0
2020-10-02 09:30:00,626.54,631.87,626.54,629.62,71046.0,626.54,631.87,626.54,629.62,71046.0
2020-10-02 10:00:00,629.3,633.17,629.19,629.61,47248.0,629.3,633.17,629.19,629.61,47248.0
2020-10-02 10:30:00,629.22,629.31,625.54,625.54,31096.0,629.22,629.31,625.54,625.54,31096.0
2020-10-02 11:00:00,625.3,626.91,623.72,625.28,33687.0,625.3,626.91,623.72,625.28,33687.0
2020-10-02 11:30:00,624.77,625.33,619.99,621.2,40845.0,624.77,625.33,619.99,621.2,40845.0
2020-10-02 12:00:00,621.6,622.84,617.75,622.3,44526.0,621.6,622.84,617.75,622.3,44526.0
2020-10-02 12:30:00,622.5,622.59,617.28,619.64,32315.0,622.5,622.59,617.28,619.64,32315.0
2020-10-02 13:00:00,619.19,621.57,617.32,621.14,29366.0,619.19,621.57,617.32,621.14,29366.0
2020-10-02 13:30:00,621.14,621.14,618.43,619.53,16120.0,621.14,621.14,618.43,619.53,16120.0
2020-10-02 14:00:00,619.91,622.58,619.91,621.98,22445.0,619.91,622.58,619.91,621.98,22445.0
2020-10-02 14:30:00,622.5,622.5,618.43,620.01,31237.0,622.5,622.5,618.43,620.01,31237.0
2020-10-02 15:00:00,620.01,621.57,619.34,620.73,23902.0,620.01,621.57,619.34,620.73,23902.0
2020-10-02 15:30:00,620.59,623.07,618.92,619.78,93799.0,620.59,623.07,618.92,619.78,93799.0
2020-10-05 09:30:00,623.35,627.32,621.63,626.3,59748.0,623.35,627.32,621.63,626.3,59748.0
2020-10-05 10:00:00,626.75,632.99,626.55,631.84,51150.0,626.75,632.99,626.55,631.84,51150.0
2020-10-05 10:30:00,632.4,635.75,632.05,634.41,26982.0,632.4,635.75,632.05,634.41,26982.0
2020-10-05 11:00:00,634.43,638.09,634.42,636.87,22442.0,634.43,638.09,634.42,636.87,22442.0
2020-10-05 11:30:00,637.31,638.81,636.59,638.21,20550.0,637.31,638.81,636.59,638.21,20550.0
2020-10-05 12:00:00,638.27,639.27,637.65,638.2,16510.0,638.27,639.27,637.65,638.2,16510.0
2020-10-05 12:30:00,637.99,638.12,637.01,637.33,12263.0,637.99,638.12,637.01,637.33,12263.0
2020-10-05 13:00:00,637.07,637.93,636.7,637.47,14631.0,637.07,637.93,636.7,637.47,14631.0
2020-10-05 13:30:00,637.49,637.79,636.1,636.18,20436.0,637.49,637.79,636.1,636.18,20436.0
2020-10-05 14:00:00,636.28,636.47,634.66,634.85,11617.0,636.28,636.47,634.66,634.85,11617.0
2020-10-05 14:30:00,635.16,637.62,634.66,637.6,30323.0,635.16,637.62,634.66,637.6,30323.0
2020-10-05 15:00:00,637.69,638.45,636.44,637.71,38506.0,637.69,638.45,636.44,637.71,38506.0
2020-10-05 15:30:00,637.55,637.58,633.32,633.98,84419.0,637.55,637.58,633.32,633.98,84419.0
2020-10-06 09:30:00,632.36,637.35,631.31,637.08,39494.0,632.36,637.35,631.31,637.08,39494.0
2020-10-06 10:00:00,637.19,638.06,631.78,631.78,35566.0,637.19,638.06,631.78,631.78,35566.0
2020-10-06 10:30:00,631.99,631.99,628.88,629.68,41669.0,631.99,631.99,628.88,629.68,41669.0
2020-10-06 11:00:00,629.99,630.12,624.35,625.24,31974.0,629.99,630.12,624.35,625.24,31974.0
2020-10-06 11:30:00,625.16,626.21,621.63,622.44,31403.0,625.16,626.21,621.63,622.44,31403.0
2020-10-06 12:00:00,622.85,624.42,622.53,623.18,29677.0,622.85,624.42,622.53,623.18,29677.0
2020-10-06 12:30:00,623.05,626.35,622.84,626.15,30114.0,623.05,626.35,622.84,626.15,30114.0
2020-10-06 13:00:00,626.14,627.13,625.03,625.24,18000.0,626.14,627.13,625.03,625.24,18000.0
2020-10-06 13:30:00,625.48,626.88,625.02,625.38,21523.0,625.48,626.88,625.02,625.38,21523.0
2020-10-06 14:00:00,625.26,626.24,624.67,625.96,25599.0,625.26,626.24,624.67,625.96,25599.0
2020-10-06 14:30:00,625.45,629.13,619.44,620.87,47263.0,625.45,629.13,619.44,620.87,47263.0
2020-10-06 15:00:00,620.92,625.69,619.1,624.1,54401.0,620.92,625.69,619.1,624.1,54401.0
2020-10-06 15:30:00,623.9,625.5,619.47,620.89,117014.0,623.9,625.5,619.47,620.89,117014.0
2020-10-07 09:30:00,623.23,629.51,623.23,624.0,39399.0,623.23,629.51,623.23,624.0,39399.0
2020-10-07 10:00:00,623.35,628.2,623.2,627.39,29503.0,623.35,628.2,623.2,627.39,29503.0
2020-10-07 10:30:00,626.85,628.43,626.18,627.95,9279.0,626.85,628.43,626.18,627.95,9279.0
2020-10-07 11:00:00,628.37,629.06,626.61,629.06,13041.0,628.37,629.06,626.61,629.06,13041.0
2020-10-07 11:30:00,629.21,629.73,626.28,626.93,18205.0,629.21,629.73,626.28,626.93,18205.0
2020-10-07 12:00:00,626.94,627.84,625.44,626.01,14664.0,626.94,627.84,625.44,626.01,14664.0
2020-10-07 12:30:00,626.6,626.7,623.55,624.53,10417.0,626.6,626.7,623.55,624.53,10417.0
2020-10-07 13:00:00,625.23,625.33,623.68,624.28,19667.0,625.23,625.33,623.68,624.28,19667.0
2020-10-07 13:30:00,624.66,627.76,624.66,626.78,14498.0,624.66,627.76,624.66,626.78,14498.0
2020-10-07 14:00:00,626.24,627.15,625.37,625.93,21242.0,626.24,627.15,625.37,625.93,21242.0
2020-10-07 14:30:00,625.84,626.13,623.99,624.45,21680.0,625.84,626.13,623.99,624.45,21680.0
2020-10-07 15:00:00,624.21,625.67,624.21,625.26,28357.0,624.21,625.67,624.21,625.26,28357.0
2020-10-07 15:30:00,625.29,625.8,622.99,623.72,71387.0,625.29,625.8,622.99,623.72,71387.0
2020-10-08 09:30:00,626.63,627.61,622.23,626.95,27556.0,626.63,627.61,622.23,626.95,27556.0
2020-10-08 10:00:00,627.37,627.67,622.3,623.05,28146.0,627.37,627.67,622.3,623.05,28146.0
2020-10-08 10:30:00,623.57,625.16,623.43,623.78,13247.0,623.57,625.16,623.43,623.78,13247.0
2020-10-08 11:00:00,623.42,624.93,623.31,623.92,15398.0,623.42,624.93,623.31,623.92,15398.0
2020-10-08 11:30:00,623.63,626.83,622.88,626.27,17620.0,623.63,626.83,622.88,626.27,17620.0
2020-10-08 12:00:00,626.49,632.64,626.41,632.24,34033.0,626.49,632.64,626.41,632.24,34033.0
2020-10-08 12:30:00,632.12,633.69,631.17,631.62,26000.0,632.12,633.69,631.17,631.62,26000.0
2020-10-08 13:00:00,631.62,631.85,628.98,628.98,11399.0,631.62,631.85,628.98,628.98,11399.0
2020-10-08 13:30:00,628.92,629.1,627.43,627.44,11795.0,628.92,629.1,627.43,627.44,11795.0
2020-10-08 14:00:00,627.41,629.12,627.41,628.93,13254.0,627.41,629.12,627.41,628.93,13254.0
2020-10-08 14:30:00,629.07,631.65,629.07,629.73,16612.0,629.07,631.65,629.07,629.73,16612.0
2020-10-08 15:00:00,629.91,629.91,628.45,628.88,17002.0,629.91,629.91,628.45,628.88,17002.0
2020-10-08 15:30:00,628.88,630.36,628.27,629.09,51431.0,628.88,630.36,628.27,629.09,51431.0
2020-10-09 09:30:00,631.88,636.08,631.64,634.37,31322.0,631.88,636.08,631.64,634.37,31322.0
2020-10-09 10:00:00,634.11,636.75,634.05,636.24,21165.0,634.11,636.75,634.05,636.24,21165.0
2020-10-09 10:30:00,636.77,637.68,634.5,634.93,15612.0,636.77,637.68,634.5,634.93,15612.0
2020-10-09 11:00:00,635.03,636.49,634.26,636.38,19219.0,635.03,636.49,634.26,636.38,19219.0
2020-10-09 11:30:00,636.43,639.15,636.41,638.99,24118.0,636.43,639.15,636.41,638.99,24118.0
2020-10-09 12:00:00,639.0,639.34,637.35,637.58,17150.0,639.0,639.34,637.35,637.58,17150.0
2020-10-09 12:30:00,637.73,639.2,636.41,636.91,19102.0,637.73,639.2,636.41,636.91,19102.0
2020-10-09 13:00:00,637.1,637.95,635.48,635.96,17915.0,637.1,637.95,635.48,635.96,17915.0
2020-10-09 13:30:00,635.81,635.9,634.89,635.56,14115.0,635.81,635.9,634.89,635.56,14115.0
2020-10-09 14:00:00,635.45,636.0,635.0,635.52,13114.0,635.45,636.0,635.0,635.52,13114.0
2020-10-09 14:30:00,635.61,636.2,634.9,635.05,15490.0,635.61,636.2,634.9,635.05,15490.0
2020-10-09 15:00:00,634.97,636.27,634.35,636.26,22947.0,634.97,636.27,634.35,636.26,22947.0
2020-10-09 15:30:00,636.19,636.7,634.4,635.94,78330.0,636.19,636.7,634.4,635.94,78330.0
2020-10-12 09:30:00,644.33,647.29,639.24,646.85,59009.0,644.33,647.29,639.24,646.85,59009.0
2020-10-12 10:00:00,646.81,650.49,645.54,649.35,31479.0,646.81,650.49,645.54,649.35,31479.0
2020-10-12 10:30:00,649.57,650.74,647.91,650.55,56096.0,649.57,650.74,647.91,650.55,56096.0
2020-10-12 11:00:00,650.27,653.61,650.27,652.48,41885.0,650.27,653.61,650.27,652.48,41885.0
2020-10-12 11:30:00,652.6,655.64,652.04,653.98,33553.0,652.6,655.64,652.04,653.98,33553.0
2020-10-12 12:00:00,654.17,657.53,653.81,656.26,34890.0,654.17,657.53,653.81,656.26,34890.0
2020-10-12 12:30:00,656.99,659.31,656.09,656.6,35541.0,656.99,659.31,656.09,656.6,35541.0
2020-10-12 13:00:00,656.99,660.47,656.0,659.7,28521.0,656.99,660.47,656.0,659.7,28521.0
2020-10-12 13:30:00,660.12,661.51,658.64,659.9,40971.0,660.12,661.51,658.64,659.9,40971.0
2020-10-12 14:00:00,659.84,663.7,659.83,662.57,65278.0,659.84,663.7,659.83,662.57,65278.0
2020-10-12 14:30:00,662.56,662.65,657.35,657.36,39248.0,662.56,662.65,657.35,657.36,39248.0
2020-10-12 15:00:00,657.36,657.73,653.66,654.21,73487.0,657.36,657.73,653.66,654.21,73487.0
2020-10-12 15:30:00,654.2,654.61,651.27,651.72,111285.0,654.2,654.61,651.27,651.72,111285.0
2020-10-13 09:30:00,654.24,656.89,649.11,653.34,60249.0,654.24,656.89,649.11,653.34,60249.0
2020-10-13 10:00:00,653.34,653.7,648.08,650.37,66061.0,653.34,653.7,648.08,650.37,66061.0
2020-10-13 10:30:00,650.37,650.73,647.22,650.26,38728.0,650.37,650.73,647.22,650.26,38728.0
2020-10-13 11:00:00,649.26,651.15,648.28,649.87,43070.0,649.26,651.15,648.28,649.87,43070.0
2020-10-13 11:30:00,650.16,651.96,648.5,649.41,50221.0,650.16,651.96,648.5,649.41,50221.0
2020-10-13 12:00:00,649.24,649.78,647.41,648.36,21086.0,649.24,649.78,647.41,648.36,21086.0
2020-10-13 12:30:00,648.21,649.41,647.19,648.76,18938.0,648.21,649.41,647.19,648.76,18938.0
2020-10-13 13:00:00,648.78,651.34,646.65,650.57,23565.0,648.78,651.34,646.65,650.57,23565.0
2020-10-13 13:30:00,650.56,651.51,648.03,648.05,31345.0,650.56,651.51,648.03,648.05,31345.0
2020-10-13 14:00:00,648.07,648.69,647.16,647.16,39894.0,648.07,648.69,647.16,647.16,39894.0
2020-10-13 14:30:00,647.04,649.4,646.49,649.39,24216.0,647.04,649.4,646.49,649.39,24216.0
2020-10-13 15:00:00,649.25,652.65,649.18,651.91,33842.0,649.25,652.65,649.18,651.91,33842.0
2020-10-13 15:30:00,652.05,653.14,649.82,650.2,72404.0,652.05,653.14,649.82,650.2,72404.0
2020-10-14 09:30:00,650.05,653.64,648.23,652.62,44902.0,650.05,653.64,648.23,652.62,44902.0
2020-10-14 10:00:00,652.63,653.0,650.37,650.62,46242.0,652.63,653.0,650.37,650.62,46242.0
2020-10-14 10:30:00,650.87,651.89,649.54,650.05,40466.0,650.87,651.89,649.54,650.05,40466.0
2020-10-14 11:00:00,650.3,650.95,645.76,645.76,20655.0,650.3,650.95,645.76,645.76,20655.0
2020-10-14 11:30:00,645.89,646.59,641.01,641.01,17659.0,645.89,646.59,641.01,641.01,17659.0
2020-10-14 12:00:00,641.03,642.23,638.33,639.7,31569.0,641.03,642.23,638.33,639.7,31569.0
2020-10-14 12:30:00,639.86,641.63,639.1,640.93,27294.0,639.86,641.63,639.1,640.93,27294.0
2020-10-14 13:00:00,640.63,642.41,640.16,640.74,19132.0,640.63,642.41,640.16,640.74,19132.0
2020-10-14 13:30:00,641.01,641.86,639.59,641.53,22040.0,641.01,641.86,639.59,641.53,22040.0
2020-10-14 14:00:00,641.65,643.37,639.44,639.52,27074.0,641.65,643.37,639.44,639.52,27074.0
2020-10-14 14:30:00,639.71,640.17,638.01,639.31,50086.0,639.71,640.17,638.01,639.31,50086.0
2020-10-14 15:00:00,639.48,643.29,639.01,640.74,31537.0,639.48,643.29,639.01,640.74,31537.0
2020-10-14 15:30:00,641.35,642.84,638.45,638.61,99023.0,641.35,642.84,638.45,638.61,99023.0
2020-10-15 09:30:00,631.87,639.96,631.5,639.96,47868.0,631.87,639.96,631.5,639.96,47868.0
2020-10-15 10:00:00,639.77,640.3,635.99,637.4,55136.0,639.77,640.3,635.99,637.4,55136.0
2020-10-15 10:30:00,637.71,639.24,633.54,634.18,32414.0,637.71,639.24,633.54,634.18,32414.0
2020-10-15 11:00:00,634.18,635.89,633.19,634.38,28779.0,634.18,635.89,633.19,634.38,28779.0
2020-10-15 11:30:00,634.37,636.08,633.09,633.52,29131.0,634.37,636.08,633.09,633.52,29131.0
2020-10-15 12:00:00,632.91,633.35,630.5,631.14,16709.0,632.91,633.35,630.5,631.14,16709.0
2020-10-15 12:30:00,631.66,635.81,630.99,635.51,15508.0,631.66,635.81,630.99,635.51,15508.0
2020-10-15 13:00:00,635.25,636.9,634.19,634.19,16013.0,635.25,636.9,634.19,634.19,16013.0
2020-10-15 13:30:00,634.0,636.33,633.81,635.19,19603.0,634.0,636.33,633.81,635.19,19603.0
2020-10-15 14:00:00,635.74,636.43,635.05,635.46,23724.0,635.74,636.43,635.05,635.46,23724.0
2020-10-15 14:30:00,635.47,636.36,633.7,634.77,20655.0,635.47,636.36,633.7,634.77,20655.0
2020-10-15 15:00:00,634.64,638.52,634.62,637.89,25101.0,634.64,638.52,634.62,637.89,25101.0
2020-10-15 15:30:00,638.0,639.09,636.33,637.32,83603.0,638.0,639.09,636.33,637.32,83603.0
2020-10-16 09:30:00,638.87,643.07,635.59,641.97,59581.0,638.87,643.07,635.59,641.97,59581.0
2020-10-16 10:00:00,642.75,645.23,642.67,644.78,38991.0,642.75,645.23,642.67,644.78,38991.0
2020-10-16 10:30:00,644.79,646.99,641.38,641.4,41925.0,644.79,646.99,641.38,641.4,41925.0
2020-10-16 11:00:00,641.64,642.0,634.66,637.04,37815.0,641.64,642.0,634.66,637.04,37815.0
2020-10-16 11:30:00,637.54,638.72,636.01,637.46,22062.0,637.54,638.72,636.01,637.46,22062.0
2020-10-16 12:00:00,637.45,638.26,635.67,637.38,17910.0,637.45,638.26,635.67,637.38,17910.0
2020-10-16 12:30:00,637.38,637.38,635.15,635.8,30148.0,637.38,637.38,635.15,635.8,30148.0
2020-10-16 13:00:00,635.69,636.99,635.32,635.64,19558.0,635.69,636.99,635.32,635.64,19558.0
2020-10-16 13:30:00,635.49,637.32,635.2,636.85,22705.0,635.49,637.32,635.2,636.85,22705.0
2020-10-16 14:00:00,636.84,637.6,636.52,637.44,18543.0,636.84,637.6,636.52,637.44,18543.0
2020-10-16 14:30:00,637.42,638.52,636.86,638.35,17513.0,637.42,638.52,636.86,638.35,17513.0
2020-10-16 15:00:00,638.62,638.68,635.91,636.59,16473.0,638.62,638.68,635.91,636.59,16473.0
2020-10-16 15:30:00,636.34,636.43,633.52,634.1,74187.0,636.34,636.43,633.52,634.1,74187.0
2020-10-19 09:30:00,635.67,640.0,634.62,636.87,40590.0,635.67,640.0,634.62,636.87,40590.0
2020-10-19 10:00:00,636.87,636.87,629.29,632.24,55035.0,636.87,636.87,629.29,632.24,55035.0
2020-10-19 10:30:00,632.83,633.26,627.58,629.15,37974.0,632.83,633.26,627.58,629.15,37974.0
2020-10-19 11:00:00,629.45,630.72,625.41,626.54,27843.0,629.45,630.72,625.41,626.54,27843.0
2020-10-19 11:30:00,626.56,626.92,623.09,623.99,36193.0,626.56,626.92,623.09,623.99,36193.0
2020-10-19 12:00:00,623.55,624.6,621.82,623.69,46898.0,623.55,624.6,621.82,623.69,46898.0
2020-10-19 12:30:00,623.7,625.22,623.17,625.09,17629.0,623.7,625.22,623.17,625.09,17629.0
2020-10-19 13:00:00,625.27,625.81,624.04,625.08,13088.0,625.27,625.81,624.04,625.08,13088.0
2020-10-19 13:30:00,625.26,625.38,621.9,621.96,14449.0,625.26,625.38,621.9,621.96,14449.0
2020-10-19 14:00:00,621.9,623.11,620.74,622.55,18418.0,621.9,623.11,620.74,622.55,18418.0
2020-10-19 14:30:00,622.41,622.48,618.44,618.7,23961.0,622.41,622.48,618.44,618.7,23961.0
2020-10-19 15:00:00,618.36,619.95,617.28,619.23,38763.0,618.36,619.95,617.28,619.23,38763.0
2020-10-19 15:30:00,619.38,621.81,616.69,617.66,129484.0,619.38,621.81,616.69,617.66,129484.0
2020-10-20 09:30:00,622.74,622.74,613.03,616.45,54744.0,622.74,622.74,613.03,616.45,54744.0
2020-10-20 10:00:00,616.55,617.62,613.03,613.48,46828.0,616.55,617.62,613.03,613.48,46828.0
2020-10-20 10:30:00,613.57,614.4,610.57,611.06,31912.0,613.57,614.4,610.57,611.06,31912.0
2020-10-20 11:00:00,610.88,612.17,608.31,611.03,47547.0,610.88,612.17,608.31,611.03,47547.0
2020-10-20 11:30:00,611.11,612.9,608.9,612.9,34054.0,611.11,612.9,608.9,612.9,34054.0
2020-10-20 12:00:00,613.26,614.27,612.06,612.2,33300.0,613.26,614.27,612.06,612.2,33300.0
2020-10-20 12:30:00,612.0,614.21,611.39,611.9,32451.0,612.0,614.21,611.39,611.9,32451.0
2020-10-20 13:00:00,612.26,614.87,612.25,614.5,33554.0,612.26,614.87,612.25,614.5,33554.0
2020-10-20 13:30:00,614.44,615.08,611.88,612.3,23456.0,614.44,615.08,611.88,612.3,23456.0
2020-10-20 14:00:00,612.33,613.77,611.13,612.43,19122.0,612.33,613.77,611.13,612.43,19122.0
2020-10-20 14:30:00,612.4,612.98,610.82,611.69,30087.0,612.4,612.98,610.82,611.69,30087.0
2020-10-20 15:00:00,611.65,612.36,606.62,609.37,58285.0,611.65,612.36,606.62,609.37,58285.0
2020-10-20 15:30:00,609.1,611.18,607.64,608.51,128103.0,609.1,611.18,607.64,608.51,128103.0
2020-10-21 09:30:00,604.31,611.74,601.5,610.1,44196.0,604.31,611.74,601.5,610.1,44196.0
2020-10-21 10:00:00,610.66,612.33,608.98,609.99,14227.0,610.66,612.33,608.98,609.99,14227.0
2020-10-21 10:30:00,609.6,610.52,608.19,609.85,17316.0,609.6,610.52,608.19,609.85,17316.0
2020-10-21 11:00:00,610.01,610.01,605.17,606.4,23081.0,610.01,610.01,605.17,606.4,23081.0
2020-10-21 11:30:00,606.85,608.47,606.01,606.17,14942.0,606.85,608.47,606.01,606.17,14942.0
2020-10-21 12:00:00,605.84,608.77,605.28,606.48,17600.0,605.84,608.77,605.28,606.48,17600.0
2020-10-21 12:30:00,606.37,606.37,603.24,603.37,21699.0,606.37,606.37,603.24,603.37,21699.0
2020-10-21 13:00:00,603.2,605.28,603.2,604.25,17514.0,603.2,605.28,603.2,604.25,17514.0
2020-10-21 13:30:00,604.67,606.09,604.25,604.76,17647.0,604.67,606.09,604.25,604.76,17647.0
2020-10-21 14:00:00,604.92,608.1,604.58,607.76,21979.0,604.92,608.1,604.58,607.76,21979.0
2020-10-21 14:30:00,607.55,608.48,606.25,606.28,29975.0,607.55,608.48,606.25,606.28,29975.0
2020-10-21 15:00:00,606.08,606.63,604.04,605.52,33733.0,606.08,606.63,604.04,605.52,33733.0
2020-10-21 15:30:00,605.27,606.78,603.24,604.75,99850.0,605.27,606.78,603.24,604.75,99850.0
2020-10-22 09:30:00,605.02,605.03,598.82,601.68,49493.0,605.02,605.03,598.82,601.68,49493.0
2020-10-22 10:00:00,601.3,604.61,599.52,600.45,36477.0,601.3,604.61,599.52,600.45,36477.0
2020-10-22 10:30:00,600.06,600.23,597.0,599.01,24446.0,600.06,600.23,597.0,599.01,24446.0
2020-10-22 11:00:00,598.67,600.95,597.2,599.66,18252.0,598.67,600.95,597.2,599.66,18252.0
2020-10-22 11:30:00,600.04,600.21,598.2,598.25,20408.0,600.04,600.21,598.2,598.25,20408.0
2020-10-22 12:00:00,598.52,599.54,597.52,599.0,25949.0,598.52,599.54,597.52,599.0,25949.0
2020-10-22 12:30:00,599.21,600.06,597.75,599.82,16885.0,599.21,600.06,597.75,599.82,16885.0
2020-10-22 13:00:00,599.88,599.98,597.89,598.22,35353.0,599.88,599.98,597.89,598.22,35353.0
2020-10-22 13:30:00,598.27,598.61,597.0,598.15,22104.0,598.27,598.61,597.0,598.15,22104.0
2020-10-22 14:00:00,598.25,599.7,596.43,597.84,32870.0,598.25,599.7,596.43,597.84,32870.0
2020-10-22 14:30:00,597.62,597.76,596.66,596.73,31284.0,597.62,597.76,596.66,596.73,31284.0
2020-10-22 15:00:00,596.69,600.18,596.53,599.54,35755.0,596.69,600.18,596.53,599.54,35755.0
2020-10-22 15:30:00,599.7,600.82,597.77,599.23,117574.0,599.7,600.82,597.77,599.23,117574.0
2020-10-23 09:30:00,603.07,603.07,593.28,594.32,36800.0,603.07,603.07,593.28,594.32,36800.0
2020-10-23 10:00:00,593.94,594.29,590.12,590.32,56387.0,593.94,594.29,590.12,590.32,56387.0
2020-10-23 10:30:00,590.26,590.85,588.41,589.21,31468.0,590.26,590.85,588.41,589.21,31468.0
2020-10-23 11:00:00,589.32,593.8,589.32,590.96,29364.0,589.32,593.8,589.32,590.96,29364.0
2020-10-23 11:30:00,591.09,592.9,589.74,592.77,19830.0,591.09,592.9,589.74,592.77,19830.0
2020-10-23 12:00:00,592.63,593.84,591.18,591.63,27168.0,592.63,593.84,591.18,591.63,27168.0
2020-10-23 12:30:00,591.14,592.18,590.68,591.15,22075.0,591.14,592.18,590.68,591.15,22075.0
2020-10-23 13:00:00,591.24,593.18,591.23,592.77,19737.0,591.24,593.18,591.23,592.77,19737.0
2020-10-23 13:30:00,592.75,593.19,591.58,591.94,26383.0,592.75,593.19,591.58,591.94,26383.0
2020-10-23 14:00:00,592.03,593.47,592.03,592.77,18595.0,592.03,593.47,592.03,592.77,18595.0
2020-10-23 14:30:00,592.88,593.16,592.2,592.71,20887.0,592.88,593.16,592.2,592.71,20887.0
2020-10-23 15:00:00,592.9,593.76,592.49,593.4,33736.0,592.9,593.76,592.49,593.4,33736.0
2020-10-23 15:30:00,593.42,594.03,592.48,592.61,102718.0,593.42,594.03,592.48,592.61,102718.0
2020-10-26 09:30:00,588.79,595.83,588.79,593.18,38726.0,588.79,595.83,588.79,593.18,38726.0
2020-10-26 10:00:00,592.27,595.41,592.27,592.77,35478.0,592.27,595.41,592.27,592.77,35478.0
2020-10-26 10:30:00,592.44,592.94,585.35,586.44,36933.0,592.44,592.94,585.35,586.44,36933.0
2020-10-26 11:00:00,585.92,588.38,584.42,586.69,43349.0,585.92,588.38,584.42,586.69,43349.0
2020-10-26 11:30:00,586.46,587.49,585.08,585.55,18347.0,586.46,587.49,585.08,585.55,18347.0
2020-10-26 12:00:00,585.92,587.04,585.2,586.92,20947.0,585.92,587.04,585.2,586.92,20947.0
2020-10-26 12:30:00,586.62,586.62,583.14,584.1,28738.0,586.62,586.62,583.14,584.1,28738.0
2020-10-26 13:00:00,583.88,584.54,582.66,583.03,19772.0,583.88,584.54,582.66,583.03,19772.0
2020-10-26 13:30:00,582.81,583.62,581.42,582.52,60424.0,582.81,583.62,581.42,582.52,60424.0
2020-10-26 14:00:00,582.52,584.18,582.07,583.54,46237.0,582.52,584.18,582.07,583.54,46237.0
2020-10-26 14:30:00,583.57,583.88,582.24,583.12,37982.0,583.57,583.88,582.24,583.12,37982.0
2020-10-26 15:00:00,583.13,583.98,581.99,583.08,59954.0,583.13,583.98,581.99,583.08,59954.0
2020-10-26 15:30:00,583.21,584.12,581.61,582.0,213018.0,583.21,584.12,581.61,582.0,213018.0
2020-10-27 09:30:00,585.0,590.3,583.35,584.89,55693.0,585.0,590.3,583.35,584.89,55693.0
2020-10-27 10:00:00,585.85,585.85,581.39,581.6,35995.0,585.85,585.85,581.39,581.6,35995.0
2020-10-27 10:30:00,581.6,584.4,580.92,583.65,25453.0,581.6,584.4,580.92,583.65,25453.0
2020-10-27 11:00:00,583.97,585.3,583.56,584.3,29526.0,583.97,585.3,583.56,584.3,29526.0
2020-10-27 11:30:00,584.29,585.4,583.73,584.45,48708.0,584.29,585.4,583.73,584.45,48708.0
2020-10-27 12:00:00,584.49,585.09,583.25,583.35,21635.0,584.49,585.09,583.25,583.35,21635.0
2020-10-27 12:30:00,583.18,583.61,582.1,583.61,26743.0,583.18,583.61,582.1,583.61,26743.0
2020-10-27 13:00:00,583.71,583.78,580.5,582.38,28596.0,583.71,583.78,580.5,582.38,28596.0
2020-10-27 13:30:00,582.23,584.37,582.17,584.37,20348.0,582.23,584.37,582.17,584.37,20348.0
2020-10-27 14:00:00,584.22,584.94,583.19,584.66,23393.0,584.22,584.94,583.19,584.66,23393.0
2020-10-27 14:30:00,584.92,585.05,583.28,584.68,28933.0,584.92,585.05,583.28,584.68,28933.0
2020-10-27 15:00:00,584.76,585.73,583.9,585.59,28563.0,584.76,585.73,583.9,585.59,28563.0
2020-10-27 15:30:00,585.69,586.24,583.59,583.65,83486.0,585.69,586.24,583.59,583.65,83486.0
2020-10-28 09:30:00,574.97,585.14,574.97,584.17,37281.0,574.97,585.14,574.97,584.17,37281.0
2020-10-28 10:00:00,583.68,585.41,580.93,582.39,45850.0,583.68,585.41,580.93,582.39,45850.0
2020-10-28 10:30:00,582.36,583.88,581.18,582.31,32969.0,582.36,583.88,581.18,582.31,32969.0
2020-10-28 11:00:00,582.31,582.5,577.4,578.44,27455.0,582.31,582.5,577.4,578.44,27455.0
2020-10-28 11:30:00,578.3,581.72,578.1,581.37,42024.0,578.3,581.72,578.1,581.37,42024.0
2020-10-28 12:00:00,580.74,580.74,578.32,578.54,22613.0,580.74,580.74,578.32,578.54,22613.0
2020-10-28 12:30:00,578.57,579.53,576.97,577.8,17064.0,578.57,579.53,576.97,577.8,17064.0
2020-10-28 13:00:00,577.04,577.27,573.42,574.79,27104.0,577.04,577.27,573.42,574.79,27104.0
2020-10-28 13:30:00,575.13,576.27,574.5,575.99,14863.0,575.13,576.27,574.5,575.99,14863.0
2020-10-28 14:00:00,575.6,575.77,573.04,575.02,15291.0,575.6,575.77,573.04,575.02,15291.0
2020-10-28 14:30:00,575.1,575.54,573.11,575.15,19481.0,575.1,575.54,573.11,575.15,19481.0
2020-10-28 15:00:00,575.01,577.58,573.49,576.83,34286.0,575.01,577.58,573.49,576.83,34286.0
2020-10-28 15:30:00,577.33,578.28,572.45,572.58,115942.0,577.33,578.28,572.45,572.58,115942.0
2020-10-29 09:30:00,573.33,581.75,573.1,577.82,82099.0,573.33,581.75,573.1,577.82,82099.0
2020-10-29 10:00:00,577.52,579.35,576.14,579.2,66504.0,577.52,579.35,576.14,579.2,66504.0
2020-10-29 10:30:00,578.93,583.05,578.02,581.96,91979.0,578.93,583.05,578.02,581.96,91979.0
2020-10-29 11:00:00,581.61,581.86,576.38,577.89,56583.0,581.61,581.86,576.38,577.89,56583.0
2020-10-29 11:30:00,577.59,578.55,574.46,576.19,37223.0,577.59,578.55,574.46,576.19,37223.0
2020-10-29 12:00:00,576.15,578.6,575.67,577.59,22703.0,576.15,578.6,575.67,577.59,22703.0
2020-10-29 12:30:00,577.24,578.01,576.59,577.42,20293.0,577.24,578.01,576.59,577.42,20293.0
2020-10-29 13:00:00,577.3,577.94,575.5,577.6,19548.0,577.3,577.94,575.5,577.6,19548.0
2020-10-29 13:30:00,577.61,578.17,575.54,577.38,35859.0,577.61,578.17,575.54,577.38,35859.0
2020-10-29 14:00:00,577.56,578.59,577.42,578.05,47986.0,577.56,578.59,577.42,578.05,47986.0
2020-10-29 14:30:00,578.21,580.74,575.59,575.59,71393.0,578.21,580.74,575.59,575.59,71393.0
2020-10-29 15:00:00,576.25,578.68,575.7,577.07,89507.0,576.25,578.68,575.7,577.07,89507.0
2020-10-29 15:30:00,577.25,580.74,575.99,575.99,180332.0,577.25,580.74,575.99,575.99,180332.0
2020-10-30 09:30:00,580.55,608.61,580.55,602.59,277064.0,580.55,608.61,580.55,602.59,277064.0
2020-10-30 10:00:00,600.82,604.16,599.42,600.63,129242.0,600.82,604.16,599.42,600.63,129242.0
2020-10-30 10:30:00,600.84,601.46,596.08,599.34,124892.0,600.84,601.46,596.08,599.34,124892.0
2020-10-30 11:00:00,599.31,600.89,598.13,599.02,49594.0,599.31,600.89,598.13,599.02,49594.0
2020-10-30 11:30:00,599.31,601.94,598.96,600.02,35442.0,599.31,601.94,598.96,600.02,35442.0
2020-10-30 12:00:00,600.37,603.91,599.7,603.11,29832.0,600.37,603.91,599.7,603.11,29832.0
2020-10-30 12:30:00,602.6,603.5,601.22,603.27,57611.0,602.6,603.5,601.22,603.27,57611.0
2020-10-30 13:00:00,603.15,606.62,602.59,604.59,47753.0,603.15,606.62,602.59,604.59,47753.0
2020-10-30 13:30:00,604.31,608.1,602.13,607.55,68618.0,604.31,608.1,602.13,607.55,68618.0
2020-10-30 14:00:00,607.4,610.66,606.3,606.38,80205.0,607.4,610.66,606.3,606.38,80205.0
2020-10-30 14:30:00,606.62,609.63,603.63,604.07,61368.0,606.62,609.63,603.63,604.07,61368.0
2020-10-30 15:00:00,603.57,608.51,603.45,605.19,119926.0,603.57,608.51,603.45,605.19,119926.0
2020-10-30 15:30:00,604.92,606.5,601.22,603.81,306906.0,604.92,606.5,601.22,603.81,306906.0
2020-11-02 09:30:00,605.1,610.36,598.55,604.4,63488.0,605.1,610.36,598.55,604.4,63488.0
2020-11-02 10:00:00,604.4,607.18,602.96,603.95,61050.0,604.4,607.18,602.96,603.95,61050.0
2020-11-02 10:30:00,603.54,604.1,599.87,600.01,27081.0,603.54,604.1,599.87,600.01,27081.0
2020-11-02 11:00:00,599.7,600.3,590.59,591.09,44399.0,599.7,600.3,590.59,591.09,44399.0
2020-11-02 11:30:00,591.33,593.18,589.13,590.0,44731.0,591.33,593.18,589.13,590.0,44731.0
2020-11-02 12:00:00,589.66,589.66,584.6,587.81,60608.0,589.66,589.66,584.6,587.81,60608.0
2020-11-02 12:30:00,588.04,588.4,584.23,585.24,49167.0,588.04,588.4,584.23,585.24,49167.0
2020-11-02 13:00:00,585.0,585.93,581.09,583.14,44185.0,585.0,585.93,581.09,583.14,44185.0
2020-11-02 13:30:00,582.96,582.97,578.76,580.45,55221.0,582.96,582.97,578.76,580.45,55221.0
2020-11-02 14:00:00,580.45,586.87,579.87,585.82,42987.0,580.45,586.87,579.87,585.82,42987.0
2020-11-02 14:30:00,585.9,585.9,581.95,582.81,28145.0,585.9,585.9,581.95,582.81,28145.0
2020-11-02 15:00:00,583.23,584.46,581.41,584.22,33825.0,583.23,584.46,581.41,584.22,33825.0
2020-11-02 15:30:00,584.37,588.92,583.58,588.13,137154.0,584.37,588.92,583.58,588.13,137154.0
2020-11-03 09:30:00,596.0,597.99,592.4,594.94,55921.0,596.0,597.99,592.4,594.94,55921.0
2020-11-03 10:00:00,594.54,598.88,593.55,598.46,93000.0,594.54,598.88,593.55,598.46,93000.0
2020-11-03 10:30:00,598.45,599.26,593.04,596.29,78648.0,598.45,599.26,593.04,596.29,78648.0
2020-11-03 11:00:00,596.61,599.83,595.97,599.83,60223.0,596.61,599.83,595.97,599.83,60223.0
2020-11-03 11:30:00,599.92,600.74,598.31,599.07,30011.0,599.92,600.74,598.31,599.07,30011.0
2020-11-03 12:00:00,599.23,602.59,598.94,602.07,30719.0,599.23,602.59,598.94,602.07,30719.0
2020-11-03 12:30:00,602.09,602.43,600.2,600.81,22495.0,602.09,602.43,600.2,600.81,22495.0
2020-11-03 13:00:00,600.81,602.3,600.47,600.93,16826.0,600.81,602.3,600.47,600.93,16826.0
2020-11-03 13:30:00,601.46,601.8,596.95,597.79,19084.0,601.46,601.8,596.95,597.79,19084.0
2020-11-03 14:00:00,597.8,599.91,596.97,599.71,27540.0,597.8,599.91,596.97,599.71,27540.0
2020-11-03 14:30:00,600.07,600.87,599.08,599.29,20630.0,600.07,600.87,599.08,599.29,20630.0
2020-11-03 15:00:00,599.25,599.25,595.03,596.11,57928.0,599.25,599.25,595.03,596.11,57928.0
2020-11-03 15:30:00,596.11,597.1,591.73,591.81,168260.0,596.11,597.1,591.73,591.81,168260.0
2020-11-04 09:30:00,610.89,637.1,608.27,636.43,258753.0,610.89,637.1,608.27,636.43,258753.0
2020-11-04 10:00:00,636.51,642.72,634.84,639.87,182442.0,636.51,642.72,634.84,639.87,182442.0
2020-11-04 10:30:00,640.46,641.44,633.38,639.0,85325.0,640.46,641.44,633.38,639.0,85325.0
2020-11-04 11:00:00,639.0,639.72,633.89,637.91,59796.0,639.0,639.72,633.89,637.91,59796.0
2020-11-04 11:30:00,637.68,640.81,636.06,638.85,67113.0,637.68,640.81,636.06,638.85,67113.0
2020-11-04 12:00:00,638.78,640.44,636.36,638.85,53250.0,638.78,640.44,636.36,638.85,53250.0
2020-11-04 12:30:00,639.69,640.17,638.69,639.26,40356.0,639.69,640.17,638.69,639.26,40356.0
2020-11-04 13:00:00,639.21,642.3,638.83,642.06,101466.0,639.21,642.3,638.83,642.06,101466.0
2020-11-04 13:30:00,641.97,644.76,639.77,640.75,38557.0,641.97,644.76,639.77,640.75,38557.0
2020-11-04 14:00:00,641.09,645.7,640.77,644.61,45308.0,641.09,645.7,640.77,644.61,45308.0
2020-11-04 14:30:00,644.97,645.23,640.13,640.29,51612.0,644.97,645.23,640.13,640.29,51612.0
2020-11-04 15:00:00,640.62,641.44,635.0,635.17,61701.0,640.62,641.44,635.0,635.17,61701.0
2020-11-04 15:30:00,635.38,637.68,633.46,634.5,161576.0,635.38,637.68,633.46,634.5,161576.0
2020-11-05 09:30:00,643.05,645.41,638.11,643.31,68388.0,643.05,645.41,638.11,643.31,68388.0
2020-11-05 10:00:00,643.64,648.54,643.62,644.83,44019.0,643.64,648.54,643.62,644.83,44019.0
2020-11-05 10:30:00,644.83,646.56,643.01,643.48,31183.0,644.83,646.56,643.01,643.48,31183.0
2020-11-05 11:00:00,643.75,644.34,641.33,643.12,46632.0,643.75,644.34,641.33,643.12,46632.0
2020-11-05 11:30:00,642.74,644.49,641.27,642.04,52282.0,642.74,644.49,641.27,642.04,52282.0
2020-11-05 12:00:00,642.1,644.02,640.28,642.08,53660.0,642.1,644.02,640.28,642.08,53660.0
2020-11-05 12:30:00,642.08,645.57,641.37,645.57,19349.0,642.08,645.57,641.37,645.57,19349.0
2020-11-05 13:00:00,645.86,647.78,644.67,647.57,26070.0,645.86,647.78,644.67,647.57,26070.0
2020-11-05 13:30:00,647.98,650.0,647.34,648.81,27454.0,647.98,650.0,647.34,648.81,27454.0
2020-11-05 14:00:00,649.18,650.43,646.44,648.04,36691.0,649.18,650.43,646.44,648.04,36691.0
2020-11-05 14:30:00,647.78,649.99,646.5,649.59,41179.0,647.78,649.99,646.5,649.59,41179.0
2020-11-05 15:00:00,649.45,649.45,646.33,648.28,38974.0,649.45,649.45,646.33,648.28,38974.0
2020-11-05 15:30:00,648.15,649.59,646.38,647.36,93782.0,648.15,649.59,646.38,647.36,93782.0
2020-11-06 09:30:00,647.68,649.92,643.1,647.31,45360.0,647.68,649.92,643.1,647.31,45360.0
2020-11-06 10:00:00,646.24,646.99,642.71,643.65,38167.0,646.24,646.99,642.71,643.65,38167.0
2020-11-06 10:30:00,642.95,643.88,640.44,641.38,25103.0,642.95,643.88,640.44,641.38,25103.0
2020-11-06 11:00:00,640.88,645.16,640.6,645.14,24990.0,640.88,645.16,640.6,645.14,24990.0
2020-11-06 11:30:00,645.03,646.78,643.18,644.73,22048.0,645.03,646.78,643.18,644.73,22048.0
2020-11-06 12:00:00,644.79,645.39,643.07,643.07,18838.0,644.79,645.39,643.07,643.07,18838.0
2020-11-06 12:30:00,643.62,645.8,642.7,645.13,29719.0,643.62,645.8,642.7,645.13,29719.0
2020-11-06 13:00:00,645.12,647.51,645.11,647.29,16482.0,645.12,647.51,645.11,647.29,16482.0
2020-11-06 13:30:00,647.29,647.91,646.65,646.89,11394.0,647.29,647.91,646.65,646.89,11394.0
2020-11-06 14:00:00,646.79,647.62,646.27,646.88,18798.0,646.79,647.62,646.27,646.88,18798.0
2020-11-06 14:30:00,646.43,647.02,645.47,645.88,18472.0,646.43,647.02,645.47,645.88,18472.0
2020-11-06 15:00:00,645.79,646.54,645.06,646.25,16605.0,645.79,646.54,645.06,646.25,16605.0
2020-11-06 15:30:00,646.35,648.44,643.7,644.27,66038.0,646.35,648.44,643.7,644.27,66038.0
2020-11-09 09:30:00,659.79,659.79,631.13,631.13,116583.0,659.79,659.79,631.13,631.13,116583.0
2020-11-09 10:00:00,632.15,637.51,630.05,630.4,67387.0,632.15,637.51,630.05,630.4,67387.0
2020-11-09 10:30:00,630.31,630.57,621.62,625.89,87459.0,630.31,630.57,621.62,625.89,87459.0
2020-11-09 11:00:00,626.0,633.86,624.12,633.6,53131.0,626.0,633.86,624.12,633.6,53131.0
2020-11-09 11:30:00,633.6,634.8,631.41,632.43,36248.0,633.6,634.8,631.41,632.43,36248.0
2020-11-09 12:00:00,633.0,634.24,630.5,631.5,47234.0,633.0,634.24,630.5,631.5,47234.0
2020-11-09 12:30:00,631.51,632.67,625.64,626.11,28277.0,631.51,632.67,625.64,626.11,28277.0
2020-11-09 13:00:00,626.47,627.83,623.5,625.25,33331.0,626.47,627.83,623.5,625.25,33331.0
2020-11-09 13:30:00,625.6,626.16,621.65,623.69,20634.0,625.6,626.16,621.65,623.69,20634.0
2020-11-09 14:00:00,623.51,624.17,618.11,618.98,44746.0,623.51,624.17,618.11,618.98,44746.0
2020-11-09 14:30:00,618.46,620.32,613.33,614.31,70982.0,618.46,620.32,613.33,614.31,70982.0
2020-11-09 15:00:00,614.77,623.66,614.77,621.97,103387.0,614.77,623.66,614.77,621.97,103387.0
2020-11-09 15:30:00,622.01,622.48,612.68,613.2,145878.0,622.01,622.48,612.68,613.2,145878.0
2020-11-10 09:30:00,603.45,613.64,603.45,613.61,75185.0,603.45,613.64,603.45,613.61,75185.0
2020-11-10 10:00:00,613.03,622.11,612.88,622.07,37647.0,613.03,622.11,612.88,622.07,37647.0
2020-11-10 10:30:00,621.69,624.39,617.67,622.77,48901.0,621.69,624.39,617.67,622.77,48901.0
2020-11-10 11:00:00,622.57,624.45,619.61,623.0,35777.0,622.57,624.45,619.61,623.0,35777.0
2020-11-10 11:30:00,623.0,629.31,622.67,627.94,23497.0,623.0,629.31,622.67,627.94,23497.0
2020-11-10 12:00:00,627.81,631.64,627.8,629.61,30957.0,627.81,631.64,627.8,629.61,30957.0
2020-11-10 12:30:00,628.83,630.58,627.56,629.18,21644.0,628.83,630.58,627.56,629.18,21644.0
2020-11-10 13:00:00,629.45,630.63,627.63,627.8,22211.0,629.45,630.63,627.63,627.8,22211.0
2020-11-10 13:30:00,627.53,628.66,625.76,627.06,31898.0,627.53,628.66,625.76,627.06,31898.0
2020-11-10 14:00:00,627.41,629.25,624.59,625.37,25438.0,627.41,629.25,624.59,625.37,25438.0
2020-11-10 14:30:00,625.79,627.52,624.67,627.34,27170.0,625.79,627.52,624.67,627.34,27170.0
2020-11-10 15:00:00,627.78,629.73,625.67,629.46,43753.0,627.78,629.73,625.67,629.46,43753.0
2020-11-10 15:30:00,629.56,630.11,626.15,626.65,96081.0,629.56,630.11,626.15,626.65,96081.0
2020-11-11 09:30:00,628.8,640.15,628.8,636.82,40759.0,628.8,640.15,628.8,636.82,40759.0
2020-11-11 10:00:00,637.12,639.4,634.72,635.93,28393.0,637.12,639.4,634.72,635.93,28393.0
2020-11-11 10:30:00,636.13,636.89,633.31,635.97,26227.0,636.13,636.89,633.31,635.97,26227.0
2020-11-11 11:00:00,635.24,635.47,634.14,635.2,10992.0,635.24,635.47,634.14,635.2,10992.0
2020-11-11 11:30:00,635.5,638.36,634.35,638.08,10046.0,635.5,638.36,634.35,638.08,10046.0
2020-11-11 12:00:00,638.48,640.52,637.75,638.39,22807.0,638.48,640.52,637.75,638.39,22807.0
2020-11-11 12:30:00,638.86,638.88,635.0,636.49,19017.0,638.86,638.88,635.0,636.49,19017.0
2020-11-11 13:00:00,636.39,636.39,633.25,633.59,43691.0,636.39,636.39,633.25,633.59,43691.0
2020-11-11 13:30:00,633.41,638.76,633.41,638.65,22379.0,633.41,638.76,633.41,638.65,22379.0
2020-11-11 14:00:00,638.86,639.93,637.28,637.51,14160.0,638.86,639.93,637.28,637.51,14160.0
2020-11-11 14:30:00,637.45,637.67,635.14,636.09,16054.0,637.45,637.67,635.14,636.09,16054.0
2020-11-11 15:00:00,635.7,637.58,635.2,635.7,17297.0,635.7,637.58,635.2,635.7,17297.0
2020-11-11 15:30:00,635.64,639.41,635.53,637.44,58972.0,635.64,639.41,635.53,637.44,58972.0
2020-11-12 09:30:00,639.33,645.06,637.0,641.31,46639.0,639.33,645.06,637.0,641.31,46639.0
2020-11-12 10:00:00,640.49,643.13,638.53,640.71,50614.0,640.49,643.13,638.53,640.71,50614.0
2020-11-12 10:30:00,640.78,643.81,640.78,642.2,26194.0,640.78,643.81,640.78,642.2,26194.0
2020-11-12 11:00:00,642.38,643.7,640.93,642.05,15332.0,642.38,643.7,640.93,642.05,15332.0
2020-11-12 11:30:00,641.89,642.92,640.64,641.18,12119.0,641.89,642.92,640.64,641.18,12119.0
2020-11-12 12:00:00,641.16,641.64,638.8,639.16,12814.0,641.16,641.64,638.8,639.16,12814.0
2020-11-12 12:30:00,639.47,640.23,636.17,638.26,8191.0,639.47,640.23,636.17,638.26,8191.0
2020-11-12 13:00:00,638.36,639.26,637.24,639.26,13163.0,638.36,639.26,637.24,639.26,13163.0
2020-11-12 13:30:00,638.66,641.46,638.66,641.13,20568.0,638.66,641.46,638.66,641.13,20568.0
2020-11-12 14:00:00,641.09,641.23,638.02,639.05,19912.0,641.09,641.23,638.02,639.05,19912.0
2020-11-12 14:30:00,638.71,639.65,637.7,638.39,19795.0,638.71,639.65,637.7,638.39,19795.0
2020-11-12 15:00:00,638.07,639.05,636.51,637.64,28247.0,638.07,639.05,636.51,637.64,28247.0
2020-11-12 15:30:00,636.66,638.65,635.4,637.95,52265.0,636.66,638.65,635.4,637.95,52265.0
2020-11-13 09:30:00,638.23,646.76,638.11,646.0,24708.0,638.23,646.76,638.11,646.0,24708.0
2020-11-13 10:00:00,646.0,646.9,644.95,646.62,15359.0,646.0,646.9,644.95,646.62,15359.0
2020-11-13 10:30:00,645.63,647.29,643.54,644.56,28694.0,645.63,647.29,643.54,644.56,28694.0
2020-11-13 11:00:00,644.88,646.34,643.78,643.78,11652.0,644.88,646.34,643.78,643.78,11652.0
2020-11-13 11:30:00,643.39,645.22,641.53,644.88,18972.0,643.39,645.22,641.53,644.88,18972.0
2020-11-13 12:00:00,645.21,645.94,644.16,645.87,12658.0,645.21,645.94,644.16,645.87,12658.0
2020-11-13 12:30:00,645.72,646.77,644.97,646.6,20358.0,645.72,646.77,644.97,646.6,20358.0
2020-11-13 13:00:00,646.8,646.8,645.5,646.19,13398.0,646.8,646.8,645.5,646.19,13398.0
2020-11-13 13:30:00,646.08,647.28,645.01,646.52,20573.0,646.08,647.28,645.01,646.52,20573.0
2020-11-13 14:00:00,646.46,647.44,645.03,647.12,16742.0,646.46,647.44,645.03,647.12,16742.0
2020-11-13 14:30:00,647.06,647.09,645.25,646.46,20350.0,647.06,647.09,645.25,646.46,20350.0
2020-11-13 15:00:00,646.28,647.65,646.14,646.53,34982.0,646.28,647.65,646.14,646.53,34982.0
2020-11-13 15:30:00,646.59,648.82,646.49,646.91,64154.0,646.59,648.82,646.49,646.91,64154.0
2020-11-16 09:30:00,642.84,647.0,641.01,644.91,66084.0,642.84,647.0,641.01,644.91,66084.0
2020-11-16 10:00:00,644.54,647.28,643.53,645.12,46641.0,644.54,647.28,643.53,645.12,46641.0
2020-11-16 10:30:00,645.11,646.39,642.59,646.29,37835.0,645.11,646.39,642.59,646.29,37835.0
2020-11-16 11:00:00,646.05,647.51,645.5,645.5,33600.0,646.05,647.51,645.5,645.5,33600.0
2020-11-16 11:30:00,645.38,645.54,641.73,642.14,25935.0,645.38,645.54,641.73,642.14,25935.0
2020-11-16 12:00:00,642.25,643.86,641.5,641.97,44608.0,642.25,643.86,641.5,641.97,44608.0
2020-11-16 12:30:00,642.13,643.36,640.85,642.85,28097.0,642.13,643.36,640.85,642.85,28097.0
2020-11-16 13:00:00,643.04,643.04,641.76,641.76,14771.0,643.04,643.04,641.76,641.76,14771.0
2020-11-16 13:30:00,642.35,646.77,642.26,646.52,15857.0,642.35,646.77,642.26,646.52,15857.0
2020-11-16 14:00:00,646.52,646.71,645.18,645.55,12821.0,646.52,646.71,645.18,645.55,12821.0
2020-11-16 14:30:00,645.64,646.27,644.56,646.23,35423.0,645.64,646.27,644.56,646.23,35423.0
2020-11-16 15:00:00,646.25,646.62,643.0,643.45,107678.0,646.25,646.62,643.0,643.45,107678.0
2020-11-16 15:30:00,643.46,643.76,639.95,641.4,162622.0,643.46,643.76,639.95,641.4,162622.0
2020-11-17 09:30:00,637.16,640.18,632.53,635.6,33569.0,637.16,640.18,632.53,635.6,33569.0
2020-11-17 10:00:00,635.59,638.67,633.72,637.66,34543.0,635.59,638.67,633.72,637.66,34543.0
2020-11-17 10:30:00,637.14,639.13,637.04,639.13,15160.0,637.14,639.13,637.04,639.13,15160.0
2020-11-17 11:00:00,638.88,639.79,638.05,639.07,12521.0,638.88,639.79,638.05,639.07,12521.0
2020-11-17 11:30:00,639.4,639.4,635.62,636.74,23087.0,639.4,639.4,635.62,636.74,23087.0
2020-11-17 12:00:00,637.19,637.77,635.06,636.08,27966.0,637.19,637.77,635.06,636.08,27966.0
2020-11-17 12:30:00,636.29,638.91,635.49,638.91,14676.0,636.29,638.91,635.49,638.91,14676.0
2020-11-17 13:00:00,639.15,641.9,638.9,641.9,14928.0,639.15,641.9,638.9,641.9,14928.0
2020-11-17 13:30:00,642.12,642.24,640.29,641.74,15311.0,642.12,642.24,640.29,641.74,15311.0
2020-11-17 14:00:00,641.74,643.12,641.44,642.24,12152.0,641.74,643.12,641.44,642.24,12152.0
2020-11-17 14:30:00,642.3,643.57,642.27,643.18,20245.0,642.3,643.57,642.27,643.18,20245.0
2020-11-17 15:00:00,643.52,643.53,640.11,641.25,24342.0,643.52,643.53,640.11,641.25,24342.0
2020-11-17 15:30:00,641.45,643.03,641.0,641.51,53354.0,641.45,643.03,641.0,641.51,53354.0
2020-11-18 09:30:00,645.14,645.14,635.52,644.46,48890.0,645.14,645.14,635.52,644.46,48890.0
2020-11-18 10:00:00,644.98,647.98,641.29,644.19,43172.0,644.98,647.98,641.29,644.19,43172.0
2020-11-18 10:30:00,644.51,645.52,643.22,643.98,26882.0,644.51,645.52,643.22,643.98,26882.0
2020-11-18 11:00:00,644.1,644.1,640.96,640.96,28194.0,644.1,644.1,640.96,640.96,28194.0
2020-11-18 11:30:00,641.02,643.49,640.79,643.27,16501.0,641.02,643.49,640.79,643.27,16501.0
2020-11-18 12:00:00,643.5,645.47,642.91,643.49,18349.0,643.5,645.47,642.91,643.49,18349.0
2020-11-18 12:30:00,643.49,647.5,643.42,646.19,26974.0,643.49,647.5,643.42,646.19,26974.0
2020-11-18 13:00:00,646.19,649.57,645.78,648.63,29551.0,646.19,649.57,645.78,648.63,29551.0
2020-11-18 13:30:00,648.45,650.0,647.21,649.52,27392.0,648.45,650.0,647.21,649.52,27392.0
2020-11-18 14:00:00,649.43,649.74,646.63,647.83,25408.0,649.43,649.74,646.63,647.83,25408.0
2020-11-18 14:30:00,647.97,649.65,647.06,649.53,23715.0,647.97,649.65,647.06,649.53,23715.0
2020-11-18 15:00:00,649.53,651.17,647.4,647.42,30860.0,649.53,651.17,647.4,647.42,30860.0
2020-11-18 15:30:00,647.57,647.73,642.09,642.76,105770.0,647.57,647.73,642.09,642.76,105770.0
2020-11-19 09:30:00,639.86,655.0,636.69,655.0,84091.0,639.86,655.0,636.69,655.0,84091.0
2020-11-19 10:00:00,655.02,655.73,651.26,651.58,50685.0,655.02,655.73,651.26,651.58,50685.0
2020-11-19 10:30:00,651.71,654.3,650.0,650.07,81818.0,651.71,654.3,650.0,650.07,81818.0
2020-11-19 11:00:00,650.1,650.99,649.53,650.0,36911.0,650.1,650.99,649.53,650.0,36911.0
2020-11-19 11:30:00,650.11,650.87,650.0,650.17,42507.0,650.11,650.87,650.0,650.17,42507.0
2020-11-19 12:00:00,650.23,651.19,649.0,649.4,62712.0,650.23,651.19,649.0,649.4,62712.0
2020-11-19 12:30:00,649.4,650.0,645.37,648.5,59137.0,649.4,650.0,645.37,648.5,59137.0
2020-11-19 13:00:00,648.6,650.91,648.5,650.4,22248.0,648.6,650.91,648.5,650.4,22248.0
2020-11-19 13:30:00,650.4,650.82,648.76,650.17,24201.0,650.4,650.82,648.76,650.17,24201.0
2020-11-19 14:00:00,650.28,653.9,650.25,653.37,45064.0,650.28,653.9,650.25,653.37,45064.0
2020-11-19 14:30:00,653.48,653.95,651.42,651.57,32847.0,653.48,653.95,651.42,651.57,32847.0
2020-11-19 15:00:00,651.42,651.51,649.54,650.19,73247.0,651.42,651.51,649.54,650.19,73247.0
2020-11-19 15:30:00,650.2,652.95,649.42,650.54,82722.0,650.2,652.95,649.42,650.54,82722.0
2020-11-20 09:30:00,651.31,661.84,647.5,660.29,86062.0,651.31,661.84,647.5,660.29,86062.0
2020-11-20 10:00:00,660.42,661.26,657.82,661.23,37750.0,660.42,661.26,657.82,661.23,37750.0
2020-11-20 10:30:00,661.45,661.45,657.72,661.08,68192.0,661.45,661.45,657.72,661.08,68192.0
2020-11-20 11:00:00,661.17,662.02,658.7,660.05,28131.0,661.17,662.02,658.7,660.05,28131.0
2020-11-20 11:30:00,660.31,660.53,658.32,658.6,24715.0,660.31,660.53,658.32,658.6,24715.0
2020-11-20 12:00:00,658.61,659.76,658.0,659.76,24483.0,658.61,659.76,658.0,659.76,24483.0
2020-11-20 12:30:00,659.86,661.17,658.83,660.72,22378.0,659.86,661.17,658.83,660.72,22378.0
2020-11-20 13:00:00,660.16,662.95,659.37,662.59,43521.0,660.16,662.95,659.37,662.59,43521.0
2020-11-20 13:30:00,662.56,662.98,661.99,662.98,24802.0,662.56,662.98,661.99,662.98,24802.0
2020-11-20 14:00:00,662.98,663.07,659.97,660.85,22610.0,662.98,663.07,659.97,660.85,22610.0
2020-11-20 14:30:00,660.88,662.97,659.99,661.08,31613.0,660.88,662.97,659.99,661.08,31613.0
2020-11-20 15:00:00,661.09,661.36,659.25,659.65,60573.0,661.09,661.36,659.25,659.65,60573.0
2020-11-20 15:30:00,659.65,661.1,654.74,655.41,122061.0,659.65,661.1,654.74,655.41,122061.0
2020-11-23 09:30:00,657.87,659.56,653.9,654.54,65179.0,657.87,659.56,653.9,654.54,65179.0
2020-11-23 10:00:00,654.21,655.51,652.17,652.75,53014.0,654.21,655.51,652.17,652.75,53014.0
2020-11-23 10:30:00,652.46,653.55,650.32,652.02,70630.0,652.46,653.55,650.32,652.02,70630.0
2020-11-23 11:00:00,651.75,652.09,645.07,647.82,61451.0,651.75,652.09,645.07,647.82,61451.0
2020-11-23 11:30:00,647.73,650.79,647.0,650.54,46410.0,647.73,650.79,647.0,650.54,46410.0
2020-11-23 12:00:00,650.5,650.5,648.5,649.86,47205.0,650.5,650.5,648.5,649.86,47205.0
2020-11-23 12:30:00,649.86,650.5,648.5,648.6,47874.0,649.86,650.5,648.5,648.6,47874.0
2020-11-23 13:00:00,648.72,649.87,645.7,645.83,60301.0,648.72,649.87,645.7,645.83,60301.0
2020-11-23 13:30:00,646.46,648.52,645.91,648.42,60423.0,646.46,648.52,645.91,648.42,60423.0
2020-11-23 14:00:00,648.23,652.35,647.5,649.22,78473.0,648.23,652.35,647.5,649.22,78473.0
2020-11-23 14:30:00,649.22,649.43,646.07,647.68,76326.0,649.22,649.43,646.07,647.68,76326.0
2020-11-23 15:00:00,647.66,649.31,647.3,647.87,84845.0,647.66,649.31,647.3,647.87,84845.0
2020-11-23 15:30:00,648.05,649.09,642.7,644.75,193401.0,648.05,649.09,642.7,644.75,193401.0
2020-11-24 09:30:00,641.7,646.79,637.01,642.69,120017.0,641.7,646.79,637.01,642.69,120017.0
2020-11-24 10:00:00,643.28,643.28,634.71,636.54,41748.0,643.28,643.28,634.71,636.54,41748.0
2020-11-24 10:30:00,635.55,638.46,633.66,637.42,46903.0,635.55,638.46,633.66,637.42,46903.0
2020-11-24 11:00:00,637.84,643.19,637.53,642.04,43586.0,637.84,643.19,637.53,642.04,43586.0
2020-11-24 11:30:00,642.25,646.28,640.84,645.54,27841.0,642.25,646.28,640.84,645.54,27841.0
2020-11-24 12:00:00,645.56,646.5,644.04,646.41,20884.0,645.56,646.5,644.04,646.41,20884.0
2020-11-24 12:30:00,646.41,649.19,645.72,648.76,18024.0,646.41,649.19,645.72,648.76,18024.0
2020-11-24 13:00:00,648.72,650.27,647.64,648.08,15061.0,648.72,650.27,647.64,648.08,15061.0
2020-11-24 13:30:00,648.25,653.67,648.21,653.66,30497.0,648.25,653.67,648.21,653.66,30497.0
2020-11-24 14:00:00,653.39,654.79,652.78,653.39,16757.0,653.39,654.79,652.78,653.39,16757.0
2020-11-24 14:30:00,653.02,654.74,652.86,653.59,24569.0,653.02,654.74,652.86,653.59,24569.0
2020-11-24 15:00:00,653.31,653.36,648.91,649.02,48683.0,653.31,653.36,648.91,649.02,48683.0
2020-11-24 15:30:00,649.06,650.75,647.8,650.01,74869.0,649.06,650.75,647.8,650.01,74869.0
2020-11-25 09:30:00,652.26,652.26,648.24,648.97,51294.0,652.26,652.26,648.24,648.97,51294.0
2020-11-25 10:00:00,649.0,649.0,644.87,646.45,37315.0,649.0,649.0,644.87,646.45,37315.0
2020-11-25 10:30:00,646.05,646.86,645.54,646.48,14299.0,646.05,646.86,645.54,646.48,14299.0
2020-11-25 11:00:00,646.51,646.6,644.87,646.16,30685.0,646.51,646.6,644.87,646.16,30685.0
2020-11-25 11:30:00,646.04,648.28,646.04,648.28,23213.0,646.04,648.28,646.04,648.28,23213.0
2020-11-25 12:00:00,648.19,651.66,647.76,651.02,13797.0,648.19,651.66,647.76,651.02,13797.0
2020-11-25 12:30:00,651.33,652.29,650.29,651.4,10943.0,651.33,652.29,650.29,651.4,10943.0
2020-11-25 13:00:00,651.18,651.68,648.54,649.29,14224.0,651.18,651.68,648.54,649.29,14224.0
2020-11-25 13:30:00,649.43,653.2,649.43,652.37,13333.0,649.43,653.2,649.43,652.37,13333.0
2020-11-25 14:00:00,651.86,653.33,650.99,651.91,15281.0,651.86,653.33,650.99,651.91,15281.0
2020-11-25 14:30:00,651.93,652.62,650.52,651.54,14977.0,651.93,652.62,650.52,651.54,14977.0
2020-11-25 15:00:00,651.42,653.41,651.42,652.68,14154.0,651.42,653.41,651.42,652.68,14154.0
2020-11-25 15:30:00,652.82,653.51,650.56,651.46,60159.0,652.82,653.51,650.56,651.46,60159.0
2020-11-27 09:30:00,647.59,649.5,646.3,648.66,39760.0,647.59,649.5,646.3,648.66,39760.0
2020-11-27 10:00:00,648.69,650.88,648.18,649.81,32453.0,648.69,650.88,648.18,649.81,32453.0
2020-11-27 10:30:00,650.0,650.53,645.91,647.73,37214.0,650.0,650.53,645.91,647.73,37214.0
2020-11-27 11:00:00,647.73,648.78,645.57,646.02,19540.0,647.73,648.78,645.57,646.02,19540.0
2020-11-27 11:30:00,645.84,646.81,643.35,644.02,17794.0,645.84,646.81,643.35,644.02,17794.0
2020-11-27 12:00:00,644.03,646.73,644.03,645.02,34624.0,644.03,646.73,644.03,645.02,34624.0
2020-11-27 12:30:00,645.02,645.7,642.05,642.77,81153.0,645.02,645.7,642.05,642.77,81153.0
2020-11-30 09:30:00,646.22,650.05,643.04,647.94,49529.0,646.22,650.05,643.04,647.94,49529.0
2020-11-30 10:00:00,647.9,650.96,646.13,650.48,24252.0,647.9,650.96,646.13,650.48,24252.0
2020-11-30 10:30:00,650.47,651.39,648.77,650.21,35451.0,650.47,651.39,648.77,650.21,35451.0
2020-11-30 11:00:00,650.13,653.74,649.86,652.95,21468.0,650.13,653.74,649.86,652.95,21468.0
2020-11-30 11:30:00,652.73,654.49,651.11,654.49,12233.0,652.73,654.49,651.11,654.49,12233.0
2020-11-30 12:00:00,653.75,655.01,653.39,654.71,23406.0,653.75,655.01,653.39,654.71,23406.0
2020-11-30 12:30:00,654.69,655.34,654.02,655.08,23078.0,654.69,655.34,654.02,655.08,23078.0
2020-11-30 13:00:00,654.94,654.94,652.82,652.82,16346.0,654.94,654.94,652.82,652.82,16346.0
2020-11-30 13:30:00,652.87,652.9,651.0,651.88,32427.0,652.87,652.9,651.0,651.88,32427.0
2020-11-30 14:00:00,651.86,652.75,650.75,652.29,34957.0,651.86,652.75,650.75,652.29,34957.0
2020-11-30 14:30:00,652.06,652.87,651.69,652.42,36436.0,652.06,652.87,651.69,652.42,36436.0
2020-11-30 15:00:00,652.26,652.43,650.86,651.57,36152.0,652.26,652.43,650.86,651.57,36152.0
2020-11-30 15:30:00,651.64,655.1,649.86,651.99,147518.0,651.64,655.1,649.86,651.99,147518.0
2020-12-01 09:30:00,656.7,661.51,652.8,659.31,82491.0,656.7,661.51,652.8,659.31,82491.0
2020-12-01 10:00:00,659.08,663.16,657.75,661.61,44255.0,659.08,663.16,657.75,661.61,44255.0
2020-12-01 10:30:00,661.54,666.09,661.54,665.31,49927.0,661.54,666.09,661.54,665.31,49927.0
2020-12-01 11:00:00,665.31,666.59,660.81,660.82,39803.0,665.31,666.59,660.81,660.82,39803.0
2020-12-01 11:30:00,660.51,661.41,659.13,661.0,35123.0,660.51,661.41,659.13,661.0,35123.0
2020-12-01 12:00:00,660.87,663.12,660.86,662.83,13202.0,660.87,663.12,660.86,662.83,13202.0
2020-12-01 12:30:00,662.86,664.07,661.93,662.17,13449.0,662.86,664.07,661.93,662.17,13449.0
2020-12-01 13:00:00,662.03,663.65,662.02,663.51,18647.0,662.03,663.65,662.02,663.51,18647.0
2020-12-01 13:30:00,663.94,665.75,663.15,665.49,13304.0,663.94,665.75,663.15,665.49,13304.0
2020-12-01 14:00:00,665.7,665.77,663.41,664.27,19350.0,665.7,665.77,663.41,664.27,19350.0
2020-12-01 14:30:00,664.27,664.27,661.3,661.5,30506.0,664.27,664.27,661.3,661.5,30506.0
2020-12-01 15:00:00,661.65,662.24,659.76,661.94,26376.0,661.65,662.24,659.76,661.94,26376.0
2020-12-01 15:30:00,662.34,663.76,661.29,662.36,84908.0,662.34,663.76,661.29,662.36,84908.0
2020-12-02 09:30:00,659.79,664.5,659.14,663.19,35515.0,659.79,664.5,659.14,663.19,35515.0
2020-12-02 10:00:00,662.59,662.61,660.64,661.06,19111.0,662.59,662.61,660.64,661.06,19111.0
2020-12-02 10:30:00,661.22,665.34,660.83,664.17,19682.0,661.22,665.34,660.83,664.17,19682.0
2020-12-02 11:00:00,664.45,665.17,663.36,663.38,14308.0,664.45,665.17,663.36,663.38,14308.0
2020-12-02 11:30:00,663.52,666.05,663.03,666.05,25255.0,663.52,666.05,663.03,666.05,25255.0
2020-12-02 12:00:00,666.04,667.49,664.68,664.95,33024.0,666.04,667.49,664.68,664.95,33024.0
2020-12-02 12:30:00,664.95,666.03,663.8,665.04,21857.0,664.95,666.03,663.8,665.04,21857.0
2020-12-02 13:00:00,665.29,666.16,664.65,665.29,10264.0,665.29,666.16,664.65,665.29,10264.0
2020-12-02 13:30:00,665.02,665.64,663.45,663.53,15906.0,665.02,665.64,663.45,663.53,15906.0
2020-12-02 14:00:00,663.79,665.99,663.58,665.99,15143.0,663.79,665.99,663.58,665.99,15143.0
2020-12-02 14:30:00,665.94,668.74,665.73,668.55,21746.0,665.94,668.74,665.73,668.55,21746.0
2020-12-02 15:00:00,668.17,669.9,666.49,666.56,30722.0,668.17,669.9,666.49,666.56,30722.0
2020-12-02 15:30:00,666.46,669.36,666.45,667.17,80284.0,666.46,669.36,666.45,667.17,80284.0
2020-12-03 09:30:00,666.66,667.38,656.56,667.38,53201.0,666.66,667.38,656.56,667.38,53201.0
2020-12-03 10:00:00,667.38,673.0,667.09,672.45,30149.0,667.38,673.0,667.09,672.45,30149.0
2020-12-03 10:30:00,672.58,674.73,671.57,672.72,38885.0,672.58,674.73,671.57,672.72,38885.0
2020-12-03 11:00:00,673.22,674.65,673.22,673.88,47034.0,673.22,674.65,673.22,673.88,47034.0
2020-12-03 11:30:00,673.96,675.02,672.55,675.02,23551.0,673.96,675.02,672.55,675.02,23551.0
2020-12-03 12:00:00,675.02,675.75,672.87,672.95,26217.0,675.02,675.75,672.87,672.95,26217.0
2020-12-03 12:30:00,673.39,674.17,671.49,671.99,29819.0,673.39,674.17,671.49,671.99,29819.0
2020-12-03 13:00:00,671.5,671.55,669.87,669.88,20387.0,671.5,671.55,669.87,669.88,20387.0
2020-12-03 13:30:00,670.17,670.37,667.75,669.64,22253.0,670.17,670.37,667.75,669.64,22253.0
2020-12-03 14:00:00,669.45,670.05,668.8,669.75,15069.0,669.45,670.05,668.8,669.75,15069.0
2020-12-03 14:30:00,670.01,670.47,669.42,670.0,17692.0,670.01,670.47,669.42,670.0,17692.0
2020-12-03 15:00:00,670.17,670.82,669.43,670.08,32904.0,670.17,670.82,669.43,670.08,32904.0
2020-12-03 15:30:00,669.85,671.38,669.01,670.43,47091.0,669.85,671.38,669.01,670.43,47091.0
2020-12-04 09:30:00,670.24,672.03,667.08,668.07,45911.0,670.24,672.03,667.08,668.07,45911.0
2020-12-04 10:00:00,668.21,672.25,667.44,670.84,20384.0,668.21,672.25,667.44,670.84,20384.0
2020-12-04 10:30:00,670.85,673.67,668.9,672.72,19099.0,670.85,673.67,668.9,672.72,19099.0
2020-12-04 11:00:00,672.64,673.53,671.83,672.73,18060.0,672.64,673.53,671.83,672.73,18060.0
2020-12-04 11:30:00,672.73,673.02,670.1,670.14,12095.0,672.73,673.02,670.1,670.14,12095.0
2020-12-04 12:00:00,670.6,671.65,670.4,670.9,9628.0,670.6,671.65,670.4,670.9,9628.0
2020-12-04 12:30:00,670.63,672.0,670.24,671.55,19482.0,670.63,672.0,670.24,671.55,19482.0
2020-12-04 13:00:00,671.67,672.87,670.77,672.87,13172.0,671.67,672.87,670.77,672.87,13172.0
2020-12-04 13:30:00,673.08,674.05,672.9,673.88,9500.0,673.08,674.05,672.9,673.88,9500.0
2020-12-04 14:00:00,673.88,673.99,671.18,671.47,14210.0,673.88,673.99,671.18,671.47,14210.0
2020-12-04 14:30:00,671.49,674.0,670.71,673.65,32747.0,671.49,674.0,670.71,673.65,32747.0
2020-12-04 15:00:00,673.44,673.82,670.87,672.17,26342.0,673.44,673.82,670.87,672.17,26342.0
2020-12-04 15:30:00,672.27,673.39,670.08,670.74,90249.0,672.27,673.39,670.08,670.74,90249.0
2020-12-07 09:30:00,667.36,675.4,666.98,675.39,61667.0,667.36,675.4,666.98,675.39,61667.0
2020-12-07 10:00:00,675.38,676.83,673.52,676.24,30644.0,675.38,676.83,673.52,676.24,30644.0
2020-12-07 10:30:00,676.27,679.7,675.34,678.76,32213.0,676.27,679.7,675.34,678.76,32213.0
2020-12-07 11:00:00,678.76,679.59,677.68,677.86,25636.0,678.76,679.59,677.68,677.86,25636.0
2020-12-07 11:30:00,677.86,678.07,675.73,677.61,41282.0,677.86,678.07,675.73,677.61,41282.0
2020-12-07 12:00:00,677.37,678.98,676.75,678.62,23197.0,677.37,678.98,676.75,678.62,23197.0
2020-12-07 12:30:00,678.62,679.21,677.99,678.06,14235.0,678.62,679.21,677.99,678.06,14235.0
2020-12-07 13:00:00,677.86,679.44,677.55,679.44,20091.0,677.86,679.44,677.55,679.44,20091.0
2020-12-07 13:30:00,679.17,679.44,675.61,677.09,33643.0,679.17,679.44,675.61,677.09,33643.0
2020-12-07 14:00:00,677.04,679.78,677.03,679.47,15010.0,677.04,679.78,677.03,679.47,15010.0
2020-12-07 14:30:00,679.67,680.25,678.18,678.75,16560.0,679.67,680.25,678.18,678.75,16560.0
2020-12-07 15:00:00,678.76,679.91,677.86,678.73,24049.0,678.76,679.91,677.86,678.73,24049.0
2020-12-07 15:30:00,678.75,680.76,677.73,680.76,59465.0,678.75,680.76,677.73,680.76,59465.0
2020-12-08 09:30:00,676.48,681.71,673.82,676.26,54813.0,676.48,681.71,673.82,676.26,54813.0
2020-12-08 10:00:00,676.78,676.83,670.16,670.85,63074.0,676.78,676.83,670.16,670.85,63074.0
2020-12-08 10:30:00,670.92,672.29,670.16,670.22,51641.0,670.92,672.29,670.16,670.22,51641.0
2020-12-08 11:00:00,670.19,670.81,667.56,668.93,36584.0,670.19,670.81,667.56,668.93,36584.0
2020-12-08 11:30:00,668.93,668.93,666.9,667.53,25585.0,668.93,668.93,666.9,667.53,25585.0
2020-12-08 12:00:00,667.53,669.72,667.45,669.65,22611.0,667.53,669.72,667.45,669.65,22611.0
2020-12-08 12:30:00,669.66,671.01,669.41,670.64,22383.0,669.66,671.01,669.41,670.64,22383.0
2020-12-08 13:00:00,670.77,671.03,668.33,668.86,14949.0,670.77,671.03,668.33,668.86,14949.0
2020-12-08 13:30:00,668.89,670.11,668.18,669.62,29452.0,668.89,670.11,668.18,669.62,29452.0
2020-12-08 14:00:00,669.62,669.79,667.7,668.53,17444.0,669.62,669.79,667.7,668.53,17444.0
2020-12-08 14:30:00,668.62,669.08,667.15,668.63,22533.0,668.62,669.08,667.15,668.63,22533.0
2020-12-08 15:00:00,668.42,668.47,666.44,666.95,32659.0,668.42,668.47,666.44,666.95,32659.0
2020-12-08 15:30:00,666.92,666.99,661.81,662.88,139989.0,666.92,666.99,661.81,662.88,139989.0
2020-12-09 09:30:00,660.7,665.96,655.57,656.73,71538.0,660.7,665.96,655.57,656.73,71538.0
2020-12-09 10:00:00,656.64,657.31,651.11,655.46,78528.0,656.64,657.31,651.11,655.46,78528.0
2020-12-09 10:30:00,655.71,656.5,653.86,655.25,25986.0,655.71,656.5,653.86,655.25,25986.0
2020-12-09 11:00:00,655.03,655.03,652.03,653.12,20283.0,655.03,655.03,652.03,653.12,20283.0
2020-12-09 11:30:00,653.18,653.39,651.39,652.87,24100.0,653.18,653.39,651.39,652.87,24100.0
2020-12-09 12:00:00,652.85,653.09,649.22,649.67,23462.0,652.85,653.09,649.22,649.67,23462.0
2020-12-09 12:30:00,649.63,649.63,645.17,647.41,28409.0,649.63,649.63,645.17,647.41,28409.0
2020-12-09 13:00:00,647.3,648.22,646.78,647.36,38464.0,647.3,648.22,646.78,647.36,38464.0
2020-12-09 13:30:00,647.24,647.42,644.0,644.79,42164.0,647.24,647.42,644.0,644.79,42164.0
2020-12-09 14:00:00,644.73,646.27,643.53,645.87,31446.0,644.73,646.27,643.53,645.87,31446.0
2020-12-09 14:30:00,645.77,646.81,644.48,646.39,32195.0,645.77,646.81,644.48,646.39,32195.0
2020-12-09 15:00:00,646.13,649.06,645.95,645.95,29386.0,646.13,649.06,645.95,645.95,29386.0
2020-12-09 15:30:00,645.73,647.05,643.71,643.74,157050.0,645.73,647.05,643.71,643.74,157050.0
2020-12-10 09:30:00,644.56,649.2,642.79,647.16,45588.0,644.56,649.2,642.79,647.16,45588.0
2020-12-10 10:00:00,647.14,652.32,646.88,650.55,39353.0,647.14,652.32,646.88,650.55,39353.0
2020-12-10 10:30:00,651.09,655.58,649.85,655.05,25633.0,651.09,655.58,649.85,655.05,25633.0
2020-12-10 11:00:00,654.97,656.85,652.1,656.78,20202.0,654.97,656.85,652.1,656.78,20202.0
2020-12-10 11:30:00,656.63,658.36,653.05,653.57,33273.0,656.63,658.36,653.05,653.57,33273.0
2020-12-10 12:00:00,653.5,656.38,653.0,655.04,15870.0,653.5,656.38,653.0,655.04,15870.0
2020-12-10 12:30:00,655.21,656.12,653.15,653.17,12032.0,655.21,656.12,653.15,653.17,12032.0
2020-12-10 13:00:00,653.23,656.05,653.23,655.59,13005.0,653.23,656.05,653.23,655.59,13005.0
2020-12-10 13:30:00,655.66,657.0,654.91,655.09,11673.0,655.66,657.0,654.91,655.09,11673.0
2020-12-10 14:00:00,655.47,657.08,654.44,656.4,27343.0,655.47,657.08,654.44,656.4,27343.0
2020-12-10 14:30:00,656.47,657.9,655.36,656.28,30365.0,656.47,657.9,655.36,656.28,30365.0
2020-12-10 15:00:00,656.63,657.83,655.86,657.17,97316.0,656.63,657.83,655.86,657.17,97316.0
2020-12-10 15:30:00,657.28,659.58,657.28,658.04,72842.0,657.28,659.58,657.28,658.04,72842.0
2020-12-11 09:30:00,652.84,655.98,648.01,651.95,130491.0,652.84,655.98,648.01,651.95,130491.0
2020-12-11 10:00:00,651.96,653.41,650.36,650.63,48628.0,651.96,653.41,650.36,650.63,48628.0
2020-12-11 10:30:00,650.88,653.39,649.99,652.51,28303.0,650.88,653.39,649.99,652.51,28303.0
2020-12-11 11:00:00,652.52,653.38,651.75,652.04,39803.0,652.52,653.38,651.75,652.04,39803.0
2020-12-11 11:30:00,652.29,652.73,651.23,652.41,40636.0,652.29,652.73,651.23,652.41,40636.0
2020-12-11 12:00:00,652.51,652.56,650.0,650.46,42131.0,652.51,652.56,650.0,650.46,42131.0
2020-12-11 12:30:00,650.25,652.31,650.13,651.69,18255.0,650.25,652.31,650.13,651.69,18255.0
2020-12-11 13:00:00,651.96,652.84,651.11,651.73,21721.0,651.96,652.84,651.11,651.73,21721.0
2020-12-11 13:30:00,652.27,653.13,651.93,652.84,29180.0,652.27,653.13,651.93,652.84,29180.0
2020-12-11 14:00:00,652.94,653.56,652.09,652.75,18030.0,652.94,653.56,652.09,652.75,18030.0
2020-12-11 14:30:00,652.91,653.0,652.16,652.33,19083.0,652.91,653.0,652.16,652.33,19083.0
2020-12-11 15:00:00,652.41,652.76,650.81,651.54,32231.0,652.41,652.76,650.81,651.54,32231.0
2020-12-11 15:30:00,651.53,652.72,650.15,651.76,65641.0,651.53,652.72,650.15,651.76,65641.0
2020-12-14 09:30:00,654.77,656.24,652.13,653.85,65610.0,654.77,656.24,652.13,653.85,65610.0
2020-12-14 10:00:00,653.73,654.5,652.9,653.12,66477.0,653.73,654.5,652.9,653.12,66477.0
2020-12-14 10:30:00,653.02,655.39,653.02,654.62,38470.0,653.02,655.39,653.02,654.62,38470.0
2020-12-14 11:00:00,654.45,655.14,653.76,654.0,49712.0,654.45,655.14,653.76,654.0,49712.0
2020-12-14 11:30:00,654.05,654.1,649.11,650.54,28116.0,654.05,654.1,649.11,650.54,28116.0
2020-12-14 12:00:00,650.54,652.49,649.8,652.13,21962.0,650.54,652.49,649.8,652.13,21962.0
2020-12-14 12:30:00,652.04,653.4,650.96,650.96,14675.0,652.04,653.4,650.96,650.96,14675.0
2020-12-14 13:00:00,651.27,653.64,651.21,652.56,14690.0,651.27,653.64,651.21,652.56,14690.0
2020-12-14 13:30:00,652.56,653.52,651.95,652.92,22175.0,652.56,653.52,651.95,652.92,22175.0
2020-12-14 14:00:00,653.18,653.23,652.09,652.69,35567.0,653.18,653.23,652.09,652.69,35567.0
2020-12-14 14:30:00,652.85,653.21,650.9,653.0,24418.0,652.85,653.21,650.9,653.0,24418.0
2020-12-14 15:00:00,652.87,653.17,652.46,652.56,35214.0,652.87,653.17,652.46,652.56,35214.0
2020-12-14 15:30:00,652.66,653.65,649.13,649.22,102590.0,652.66,653.65,649.13,649.22,102590.0
2020-12-15 09:30:00,653.08,656.23,647.22,648.38,42532.0,653.08,656.23,647.22,648.38,42532.0
2020-12-15 10:00:00,647.33,648.42,646.26,646.87,59066.0,647.33,648.42,646.26,646.87,59066.0
2020-12-15 10:30:00,647.08,651.47,646.79,649.66,37865.0,647.08,651.47,646.79,649.66,37865.0
2020-12-15 11:00:00,649.78,650.7,649.1,650.02,29515.0,649.78,650.7,649.1,650.02,29515.0
2020-12-15 11:30:00,649.85,654.22,649.7,653.78,24803.0,649.85,654.22,649.7,653.78,24803.0
2020-12-15 12:00:00,653.91,656.5,653.91,654.27,32483.0,653.91,656.5,653.91,654.27,32483.0
2020-12-15 12:30:00,654.41,654.54,653.27,654.02,28536.0,654.41,654.54,653.27,654.02,28536.0
2020-12-15 13:00:00,654.0,656.2,653.7,655.45,47229.0,654.0,656.2,653.7,655.45,47229.0
2020-12-15 13:30:00,655.39,655.43,653.49,654.75,47861.0,655.39,655.43,653.49,654.75,47861.0
2020-12-15 14:00:00,654.85,655.29,654.19,654.47,21176.0,654.85,655.29,654.19,654.47,21176.0
2020-12-15 14:30:00,654.5,654.9,653.15,653.23,18544.0,654.5,654.9,653.15,653.23,18544.0
2020-12-15 15:00:00,653.15,653.5,648.51,648.51,48364.0,653.15,653.5,648.51,648.51,48364.0
2020-12-15 15:30:00,648.6,649.3,646.07,646.27,107881.0,648.6,649.3,646.07,646.27,107881.0
2020-12-16 09:30:00,644.85,647.32,641.75,645.42,56388.0,644.85,647.32,641.75,645.42,56388.0
2020-12-16 10:00:00,645.91,649.05,644.59,648.01,34330.0,645.91,649.05,644.59,648.01,34330.0
2020-12-16 10:30:00,648.37,649.64,643.94,644.28,57523.0,648.37,649.64,643.94,644.28,57523.0
2020-12-16 11:00:00,644.64,646.09,643.46,644.24,34133.0,644.64,646.09,643.46,644.24,34133.0
2020-12-16 11:30:00,644.16,644.56,640.11,641.15,63257.0,644.16,644.56,640.11,641.15,63257.0
2020-12-16 12:00:00,641.02,641.37,639.29,639.5,38683.0,641.02,641.37,639.29,639.5,38683.0
2020-12-16 12:30:00,639.5,640.58,639.18,639.68,49844.0,639.5,640.58,639.18,639.68,49844.0
2020-12-16 13:00:00,639.34,640.02,638.2,638.35,19128.0,639.34,640.02,638.2,638.35,19128.0
2020-12-16 13:30:00,638.62,638.95,636.22,636.74,39276.0,638.62,638.95,636.22,636.74,39276.0
2020-12-16 14:00:00,636.44,636.69,634.47,636.2,48298.0,636.44,636.69,634.47,636.2,48298.0
2020-12-16 14:30:00,636.2,639.73,635.88,639.73,80190.0,636.2,639.73,635.88,639.73,80190.0
2020-12-16 15:00:00,639.76,643.57,639.3,642.84,33599.0,639.76,643.57,639.3,642.84,33599.0
2020-12-16 15:30:00,642.93,644.5,642.23,642.43,66736.0,642.93,644.5,642.23,642.43,66736.0
2020-12-17 09:30:00,645.11,654.38,644.95,650.7,41939.0,645.11,654.38,644.95,650.7,41939.0
2020-12-17 10:00:00,650.9,650.93,648.01,649.58,64009.0,650.9,650.93,648.01,649.58,64009.0
2020-12-17 10:30:00,649.55,651.63,648.9,648.9,57344.0,649.55,651.63,648.9,648.9,57344.0
2020-12-17 11:00:00,648.57,652.85,648.3,651.72,25025.0,648.57,652.85,648.3,651.72,25025.0
2020-12-17 11:30:00,651.99,655.17,651.63,652.77,28655.0,651.99,655.17,651.63,652.77,28655.0
2020-12-17 12:00:00,652.36,653.48,651.75,652.53,36792.0,652.36,653.48,651.75,652.53,36792.0
2020-12-17 12:30:00,652.39,652.39,648.76,649.09,51598.0,652.39,652.39,648.76,649.09,51598.0
2020-12-17 13:00:00,648.57,651.09,647.32,649.23,51236.0,648.57,651.09,647.32,649.23,51236.0
2020-12-17 13:30:00,649.23,654.75,648.77,653.0,43226.0,649.23,654.75,648.77,653.0,43226.0
2020-12-17 14:00:00,653.12,655.06,652.08,654.99,44897.0,653.12,655.06,652.08,654.99,44897.0
2020-12-17 14:30:00,655.0,657.57,654.91,656.68,24540.0,655.0,657.57,654.91,656.68,24540.0
2020-12-17 15:00:00,656.92,657.28,654.95,655.23,28403.0,656.92,657.28,654.95,655.23,28403.0
2020-12-17 15:30:00,655.08,655.8,653.71,654.06,62977.0,655.08,655.8,653.71,654.06,62977.0
2020-12-18 09:30:00,656.94,658.35,651.38,654.87,192253.0,656.94,658.35,651.38,654.87,192253.0
2020-12-18 10:00:00,654.43,656.54,654.16,654.38,46906.0,654.43,656.54,654.16,654.38,46906.0
2020-12-18 10:30:00,654.39,655.12,650.48,652.25,54388.0,654.39,655.12,650.48,652.25,54388.0
2020-12-18 11:00:00,652.26,652.99,650.05,650.48,27881.0,652.26,652.99,650.05,650.48,27881.0
2020-12-18 11:30:00,650.54,651.05,649.21,650.07,34198.0,650.54,651.05,649.21,650.07,34198.0
2020-12-18 12:00:00,649.89,654.21,649.52,654.21,18409.0,649.89,654.21,649.52,654.21,18409.0
2020-12-18 12:30:00,654.22,654.67,652.15,652.15,22003.0,654.22,654.67,652.15,652.15,22003.0
2020-12-18 13:00:00,652.1,653.73,650.86,652.7,34430.0,652.1,653.73,650.86,652.7,34430.0
2020-12-18 13:30:00,652.51,652.72,651.02,651.55,21042.0,652.51,652.72,651.02,651.55,21042.0
2020-12-18 14:00:00,651.51,651.51,649.02,649.31,30608.0,651.51,651.51,649.02,649.31,30608.0
2020-12-18 14:30:00,649.02,649.87,646.81,647.51,29501.0,649.02,649.87,646.81,647.51,29501.0
2020-12-18 15:00:00,647.44,649.57,646.52,648.55,78426.0,647.44,649.57,646.52,648.55,78426.0
2020-12-18 15:30:00,648.64,652.83,646.98,652.3,93010.0,648.64,652.83,646.98,652.3,93010.0
2020-12-21 09:30:00,645.26,654.38,645.02,649.14,39379.0,645.26,654.38,645.02,649.14,39379.0
2020-12-21 10:00:00,649.14,650.32,642.93,643.02,66881.0,649.14,650.32,642.93,643.02,66881.0
2020-12-21 10:30:00,642.74,645.61,641.79,644.84,23004.0,642.74,645.61,641.79,644.84,23004.0
2020-12-21 11:00:00,644.82,652.26,644.66,652.0,20433.0,644.82,652.26,644.66,652.0,20433.0
2020-12-21 11:30:00,652.25,654.52,652.17,653.69,28389.0,652.25,654.52,652.17,653.69,28389.0
2020-12-21 12:00:00,653.26,657.93,653.22,657.69,31075.0,653.26,657.93,653.22,657.69,31075.0
2020-12-21 12:30:00,657.57,658.38,655.71,656.42,15075.0,657.57,658.38,655.71,656.42,15075.0
2020-12-21 13:00:00,656.39,656.61,655.61,655.61,10878.0,656.39,656.61,655.61,655.61,10878.0
2020-12-21 13:30:00,655.57,657.0,655.43,656.68,12739.0,655.57,657.0,655.43,656.68,12739.0
2020-12-21 14:00:00,656.91,657.94,656.7,657.21,12412.0,656.91,657.94,656.7,657.21,12412.0
2020-12-21 14:30:00,657.06,657.27,655.61,655.61,21526.0,657.06,657.27,655.61,655.61,21526.0
2020-12-21 15:00:00,655.76,655.81,654.41,655.31,28796.0,655.76,655.81,654.41,655.31,28796.0
2020-12-21 15:30:00,655.31,655.97,654.14,654.69,57926.0,655.31,655.97,654.14,654.69,57926.0
2020-12-22 09:30:00,652.91,654.8,649.13,652.07,100755.0,652.91,654.8,649.13,652.07,100755.0
2020-12-22 10:00:00,652.06,652.59,649.42,651.18,53706.0,652.06,652.59,649.42,651.18,53706.0
2020-12-22 10:30:00,651.18,652.39,645.19,646.71,44718.0,651.18,652.39,645.19,646.71,44718.0
2020-12-22 11:00:00,646.55,646.59,642.9,644.76,64513.0,646.55,646.59,642.9,644.76,64513.0
2020-12-22 11:30:00,645.17,646.0,643.42,644.37,41300.0,645.17,646.0,643.42,644.37,41300.0
2020-12-22 12:00:00,644.28,647.7,644.28,646.64,43575.0,644.28,647.7,644.28,646.64,43575.0
2020-12-22 12:30:00,646.75,649.03,646.44,647.92,25209.0,646.75,649.03,646.44,647.92,25209.0
2020-12-22 13:00:00,647.68,648.51,646.07,646.28,22524.0,647.68,648.51,646.07,646.28,22524.0
2020-12-22 13:30:00,646.14,646.33,643.39,643.78,51707.0,646.14,646.33,643.39,643.78,51707.0
2020-12-22 14:00:00,643.9,644.31,641.71,642.96,34141.0,643.9,644.31,641.71,642.96,34141.0
2020-12-22 14:30:00,643.06,643.33,641.85,642.35,30816.0,643.06,643.33,641.85,642.35,30816.0
2020-12-22 15:00:00,642.42,643.46,640.89,641.74,63461.0,642.42,643.46,640.89,641.74,63461.0
2020-12-22 15:30:00,641.78,642.25,638.76,641.25,114836.0,641.78,642.25,638.76,641.25,114836.0
2020-12-23 09:30:00,642.87,644.95,640.03,644.07,31517.0,642.87,644.95,640.03,644.07,31517.0
2020-12-23 10:00:00,644.29,649.39,643.97,649.09,24445.0,644.29,649.39,643.97,649.09,24445.0
2020-12-23 10:30:00,648.45,649.1,646.16,647.0,32336.0,648.45,649.1,646.16,647.0,32336.0
2020-12-23 11:00:00,647.54,648.78,646.45,648.04,25102.0,647.54,648.78,646.45,648.04,25102.0
2020-12-23 11:30:00,647.65,648.82,646.54,648.82,33878.0,647.65,648.82,646.54,648.82,33878.0
2020-12-23 12:00:00,648.52,649.1,648.09,648.8,19774.0,648.52,649.1,648.09,648.8,19774.0
2020-12-23 12:30:00,649.07,651.9,649.07,650.76,31955.0,649.07,651.9,649.07,650.76,31955.0
2020-12-23 13:00:00,651.12,652.58,650.58,651.09,15866.0,651.12,652.58,650.58,651.09,15866.0
2020-12-23 13:30:00,651.35,652.37,650.04,650.05,12549.0,651.35,652.37,650.04,650.05,12549.0
2020-12-23 14:00:00,650.22,650.68,648.67,648.68,12385.0,650.22,650.68,648.67,648.68,12385.0
2020-12-23 14:30:00,648.7,649.18,647.63,648.28,23880.0,648.7,649.18,647.63,648.28,23880.0
2020-12-23 15:00:00,648.27,649.27,647.98,648.38,49638.0,648.27,649.27,647.98,648.38,49638.0
2020-12-23 15:30:00,648.47,649.17,647.43,647.88,47298.0,648.47,649.17,647.43,647.88,47298.0
2020-12-24 09:30:00,646.6,653.18,646.6,653.18,24276.0,646.6,653.18,646.6,653.18,24276.0
2020-12-24 10:00:00,653.06,656.28,653.03,655.25,23496.0,653.06,656.28,653.03,655.25,23496.0
2020-12-24 10:30:00,655.02,655.02,651.39,651.58,12879.0,655.02,655.02,651.39,651.58,12879.0
2020-12-24 11:00:00,651.26,653.99,651.02,652.24,14203.0,651.26,653.99,651.02,652.24,14203.0
2020-12-24 11:30:00,652.22,653.52,651.39,652.18,10966.0,652.22,653.52,651.39,652.18,10966.0
2020-12-24 12:00:00,651.9,655.87,651.33,654.98,39436.0,651.9,655.87,651.33,654.98,39436.0
2020-12-24 12:30:00,654.96,657.33,654.69,656.07,41883.0,654.96,657.33,654.69,656.07,41883.0
2020-12-28 09:30:00,661.38,661.38,656.25,658.57,60209.0,661.38,661.38,656.25,658.57,60209.0
2020-12-28 10:00:00,658.33,660.9,658.27,660.64,46413.0,658.33,660.9,658.27,660.64,46413.0
2020-12-28 10:30:00,660.64,660.65,658.51,659.05,9461.0,660.64,660.65,658.51,659.05,9461.0
2020-12-28 11:00:00,659.26,659.34,657.31,657.32,7428.0,659.26,659.34,657.31,657.32,7428.0
2020-12-28 11:30:00,657.57,657.89,656.6,657.0,10245.0,657.57,657.89,656.6,657.0,10245.0
2020-12-28 12:00:00,657.16,658.29,656.73,657.94,27642.0,657.16,658.29,656.73,657.94,27642.0
2020-12-28 12:30:00,658.0,658.02,655.85,656.71,28279.0,658.0,658.02,655.85,656.71,28279.0
2020-12-28 13:00:00,656.63,657.23,653.44,653.6,24454.0,656.63,657.23,653.44,653.6,24454.0
2020-12-28 13:30:00,653.5,655.38,652.79,653.28,20850.0,653.5,655.38,652.79,653.28,20850.0
2020-12-28 14:00:00,653.31,653.61,650.98,651.07,23022.0,653.31,653.61,650.98,651.07,23022.0
2020-12-28 14:30:00,651.13,652.23,649.51,651.92,26991.0,651.13,652.23,649.51,651.92,26991.0
2020-12-28 15:00:00,651.95,651.95,649.44,650.4,45495.0,651.95,651.95,649.44,650.4,45495.0
2020-12-28 15:30:00,650.52,652.98,650.44,651.52,74783.0,650.52,652.98,650.44,651.52,74783.0
2020-12-29 09:30:00,654.3,655.59,651.25,654.42,76425.0,654.3,655.59,651.25,654.42,76425.0
2020-12-29 10:00:00,654.77,659.66,654.77,658.27,33349.0,654.77,659.66,654.77,658.27,33349.0
2020-12-29 10:30:00,658.27,660.7,657.14,660.02,19143.0,658.27,660.7,657.14,660.02,19143.0
2020-12-29 11:00:00,660.08,661.98,659.0,661.31,20073.0,660.08,661.98,659.0,661.31,20073.0
2020-12-29 11:30:00,661.54,663.75,661.54,662.9,22869.0,661.54,663.75,661.54,662.9,22869.0
2020-12-29 12:00:00,663.11,664.75,662.49,664.55,17612.0,663.11,664.75,662.49,664.55,17612.0
2020-12-29 12:30:00,664.21,664.42,662.68,663.47,16288.0,664.21,664.42,662.68,663.47,16288.0
2020-12-29 13:00:00,663.46,663.53,661.69,663.16,11235.0,663.46,663.53,661.69,663.16,11235.0
2020-12-29 13:30:00,662.67,662.83,661.85,662.37,14101.0,662.67,662.83,661.85,662.37,14101.0
2020-12-29 14:00:00,662.56,662.56,661.21,661.21,10463.0,662.56,662.56,661.21,661.21,10463.0
2020-12-29 14:30:00,661.21,663.99,661.01,663.65,25422.0,661.21,663.99,661.01,663.65,25422.0
2020-12-29 15:00:00,663.65,664.87,663.31,664.87,20890.0,663.65,664.87,663.31,664.87,20890.0
2020-12-29 15:30:00,665.0,666.37,662.91,664.95,89993.0,665.0,666.37,662.91,664.95,89993.0
2020-12-30 09:30:00,667.01,668.0,660.99,661.82,68456.0,667.01,668.0,660.99,661.82,68456.0
2020-12-30 10:00:00,662.56,662.56,657.35,659.13,27359.0,662.56,662.56,657.35,659.13,27359.0
2020-12-30 10:30:00,659.49,660.0,656.62,657.1,20741.0,659.49,660.0,656.62,657.1,20741.0
2020-12-30 11:00:00,656.86,658.17,655.16,655.57,27517.0,656.86,658.17,655.16,655.57,27517.0
2020-12-30 11:30:00,655.58,656.01,653.3,656.01,20936.0,655.58,656.01,653.3,656.01,20936.0
2020-12-30 12:00:00,655.73,656.37,653.22,654.01,17791.0,655.73,656.37,653.22,654.01,17791.0
2020-12-30 12:30:00,654.5,654.5,652.29,653.06,13806.0,654.5,654.5,652.29,653.06,13806.0
2020-12-30 13:00:00,653.06,654.67,652.98,653.55,17995.0,653.06,654.67,652.98,653.55,17995.0
2020-12-30 13:30:00,653.71,656.37,653.68,656.37,14095.0,653.71,656.37,653.68,656.37,14095.0
2020-12-30 14:00:00,656.01,657.52,654.2,654.32,16971.0,656.01,657.52,654.2,654.32,16971.0
2020-12-30 14:30:00,654.36,654.36,652.99,653.87,11858.0,654.36,654.36,652.99,653.87,11858.0
2020-12-30 15:00:00,653.87,654.94,652.44,652.57,26740.0,653.87,654.94,652.44,652.57,26740.0
2020-12-30 15:30:00,652.57,654.94,652.43,653.48,51812.0,652.57,654.94,652.43,653.48,51812.0
2020-12-31 09:30:00,653.44,661.08,652.86,660.9,67319.0,653.44,661.08,652.86,660.9,67319.0
2020-12-31 10:00:00,661.01,661.79,658.69,659.05,28940.0,661.01,661.79,658.69,659.05,28940.0
2020-12-31 10:30:00,658.95,660.0,658.22,658.22,12536.0,658.95,660.0,658.22,658.22,12536.0
2020-12-31 11:00:00,658.1,660.59,657.44,660.02,12974.0,658.1,660.59,657.44,660.02,12974.0
2020-12-31 11:30:00,660.14,660.14,658.27,658.65,17630.0,660.14,660.14,658.27,658.65,17630.0
2020-12-31 12:00:00,659.24,659.82,657.09,657.17,10594.0,659.24,659.82,657.09,657.17,10594.0
2020-12-31 12:30:00,656.32,658.69,656.32,657.71,10203.0,656.32,658.69,656.32,657.71,10203.0
2020-12-31 13:00:00,657.93,658.92,657.8,658.62,12707.0,657.93,658.92,657.8,658.62,12707.0
2020-12-31 13:30:00,658.86,659.91,658.52,659.91,9637.0,658.86,659.91,658.52,659.91,9637.0
2020-12-31 14:00:00,659.74,662.84,659.36,661.75,22445.0,659.74,662.84,659.36,661.75,22445.0
2020-12-31 14:30:00,661.55,663.28,661.54,663.13,17606.0,661.55,663.28,661.54,663.13,17606.0
2020-12-31 15:00:00,663.1,664.78,663.05,663.64,21041.0,663.1,664.78,663.05,663.64,21041.0
2020-12-31 15:30:00,663.69,664.25,660.32,661.55,59538.0,663.69,664.25,660.32,661.55,59538.0
2021-01-04 09:30:00,666.59,666.59,654.41,655.08,74011.0,666.59,666.59,654.41,655.08,74011.0
2021-01-04 10:00:00,655.98,657.64,649.4,649.57,36371.0,655.98,657.64,649.4,649.57,36371.0
2021-01-04 10:30:00,650.37,650.57,644.61,644.7,55425.0,650.37,650.57,644.61,644.7,55425.0
2021-01-04 11:00:00,644.49,645.61,641.7,644.65,55142.0,644.49,645.61,641.7,644.65,55142.0
2021-01-04 11:30:00,644.44,645.38,642.96,643.38,24554.0,644.44,645.38,642.96,643.38,24554.0
2021-01-04 12:00:00,642.89,643.18,637.0,638.95,35441.0,642.89,643.18,637.0,638.95,35441.0
2021-01-04 12:30:00,638.92,640.78,637.61,640.01,27271.0,638.92,640.78,637.61,640.01,27271.0
2021-01-04 13:00:00,639.87,642.63,639.81,642.56,36289.0,639.87,642.63,639.81,642.56,36289.0
2021-01-04 13:30:00,642.53,642.85,639.78,642.85,29118.0,642.53,642.85,639.78,642.85,29118.0
2021-01-04 14:00:00,642.61,644.54,642.1,644.54,20999.0,642.61,644.54,642.1,644.54,20999.0
2021-01-04 14:30:00,644.54,645.21,641.83,644.82,21156.0,644.54,645.21,641.83,644.82,21156.0
2021-01-04 15:00:00,644.75,645.25,642.53,642.73,21730.0,644.75,645.25,642.53,642.73,21730.0
2021-01-04 15:30:00,642.98,649.99,642.84,646.76,126598.0,642.98,649.99,642.84,646.76,126598.0
2021-01-05 09:30:00,646.31,649.0,642.2,645.36,26187.0,646.31,649.0,642.2,645.36,26187.0
2021-01-05 10:00:00,645.98,647.05,638.44,639.7,27127.0,645.98,647.05,638.44,639.7,27127.0
2021-01-05 10:30:00,640.14,640.14,633.33,633.61,39002.0,640.14,640.14,633.33,633.61,39002.0
2021-01-05 11:00:00,634.06,637.5,632.95,637.22,54397.0,634.06,637.5,632.95,637.22,54397.0
2021-01-05 11:30:00,637.5,638.59,636.01,636.73,26577.0,637.5,638.59,636.01,636.73,26577.0
2021-01-05 12:00:00,636.73,637.05,633.7,635.33,17987.0,636.73,637.05,633.7,635.33,17987.0
2021-01-05 12:30:00,635.18,636.49,635.17,635.85,23063.0,635.18,636.49,635.17,635.85,23063.0
2021-01-05 13:00:00,636.0,637.21,635.59,636.06,31407.0,636.0,637.21,635.59,636.06,31407.0
2021-01-05 13:30:00,636.18,636.98,635.68,635.96,37773.0,636.18,636.98,635.68,635.96,37773.0
2021-01-05 14:00:00,636.26,638.56,636.12,637.97,24363.0,636.26,638.56,636.12,637.97,24363.0
2021-01-05 14:30:00,638.24,638.67,636.88,637.17,22741.0,638.24,638.67,636.88,637.17,22741.0
2021-01-05 15:00:00,637.4,638.56,636.21,636.21,21826.0,637.4,638.56,636.21,636.21,21826.0
2021-01-05 15:30:00,635.79,637.61,635.16,636.5,68109.0,635.79,637.61,635.16,636.5,68109.0
2021-01-06 09:30:00,611.3,634.81,611.3,633.64,179384.0,611.3,634.81,611.3,633.64,179384.0
2021-01-06 10:00:00,633.64,633.64,627.34,628.83,55603.0,633.64,633.64,627.34,628.83,55603.0
2021-01-06 10:30:00,628.55,629.81,622.29,622.29,81591.0,628.55,629.81,622.29,622.29,81591.0
2021-01-06 11:00:00,622.6,624.95,621.82,622.98,56787.0,622.6,624.95,621.82,622.98,56787.0
2021-01-06 11:30:00,622.98,623.23,620.62,623.0,71141.0,622.98,623.23,620.62,623.0,71141.0
2021-01-06 12:00:00,622.87,624.62,622.28,624.33,48468.0,622.87,624.62,622.28,624.33,48468.0
2021-01-06 12:30:00,624.42,626.06,623.68,624.42,24594.0,624.42,626.06,623.68,624.42,24594.0
2021-01-06 13:00:00,624.62,627.26,624.37,624.55,30221.0,624.62,627.26,624.37,624.55,30221.0
2021-01-06 13:30:00,624.65,625.43,623.87,625.26,37355.0,624.65,625.43,623.87,625.26,37355.0
2021-01-06 14:00:00,625.26,626.22,621.33,621.71,33242.0,625.26,626.22,621.33,621.71,33242.0
2021-01-06 14:30:00,621.26,624.51,621.26,624.11,36572.0,621.26,624.51,621.26,624.11,36572.0
2021-01-06 15:00:00,623.52,625.67,621.96,624.67,43301.0,623.52,625.67,621.96,624.67,43301.0
2021-01-06 15:30:00,624.42,625.79,622.4,624.52,104887.0,624.42,625.79,622.4,624.52,104887.0
2021-01-07 09:30:00,627.73,633.81,622.0,632.36,177702.0,627.73,633.81,622.0,632.36,177702.0
2021-01-07 10:00:00,632.7,635.8,631.15,634.92,71598.0,632.7,635.8,631.15,634.92,71598.0
2021-01-07 10:30:00,634.63,638.25,634.54,637.11,38005.0,634.63,638.25,634.54,637.11,38005.0
2021-01-07 11:00:00,637.38,637.38,634.35,635.9,29301.0,637.38,637.38,634.35,635.9,29301.0
2021-01-07 11:30:00,636.32,638.18,635.41,635.54,31239.0,636.32,638.18,635.41,635.54,31239.0
2021-01-07 12:00:00,636.0,636.69,634.81,635.38,29450.0,636.0,636.69,634.81,635.38,29450.0
2021-01-07 12:30:00,635.26,635.34,632.25,633.38,31280.0,635.26,635.34,632.25,633.38,31280.0
2021-01-07 13:00:00,633.54,634.92,633.26,634.06,21816.0,633.54,634.92,633.26,634.06,21816.0
2021-01-07 13:30:00,634.07,635.36,634.05,635.28,25334.0,634.07,635.36,634.05,635.28,25334.0
2021-01-07 14:00:00,635.53,635.99,633.35,633.53,29486.0,635.53,635.99,633.35,633.53,29486.0
2021-01-07 14:30:00,633.75,634.29,632.58,633.78,26100.0,633.75,634.29,632.58,633.78,26100.0
2021-01-07 15:00:00,634.18,634.18,631.85,633.3,31505.0,634.18,634.18,631.85,633.3,31505.0
2021-01-07 15:30:00,633.38,633.38,629.18,630.18,123347.0,633.38,633.38,629.18,630.18,123347.0
2021-01-08 09:30:00,624.39,633.92,624.39,631.06,90856.0,624.39,633.92,624.39,631.06,90856.0
2021-01-08 10:00:00,631.29,633.41,630.36,632.78,48014.0,631.29,633.41,630.36,632.78,48014.0
2021-01-08 10:30:00,633.0,633.24,631.63,632.68,45466.0,633.0,633.24,631.63,632.68,45466.0
2021-01-08 11:00:00,632.55,634.41,631.73,634.36,53479.0,632.55,634.41,631.73,634.36,53479.0
2021-01-08 11:30:00,634.77,634.79,632.09,633.03,30731.0,634.77,634.79,632.09,633.03,30731.0
2021-01-08 12:00:00,633.18,634.34,632.82,633.21,26022.0,633.18,634.34,632.82,633.21,26022.0
2021-01-08 12:30:00,633.41,633.9,632.35,632.71,17251.0,633.41,633.9,632.35,632.71,17251.0
2021-01-08 13:00:00,632.61,633.15,631.02,632.34,25722.0,632.61,633.15,631.02,632.34,25722.0
2021-01-08 13:30:00,632.36,632.62,630.05,631.68,36685.0,632.36,632.62,630.05,631.68,36685.0
2021-01-08 14:00:00,631.68,632.37,631.0,631.91,46642.0,631.68,632.37,631.0,631.91,46642.0
2021-01-08 14:30:00,632.19,632.47,630.23,631.78,31337.0,632.19,632.47,630.23,631.78,31337.0
2021-01-08 15:00:00,631.8,632.72,631.42,632.16,47020.0,631.8,632.72,631.42,632.16,47020.0
2021-01-08 15:30:00,632.13,634.67,631.97,634.45,141378.0,632.13,634.67,631.97,634.45,141378.0
2021-01-11 09:30:00,636.9,639.14,634.22,636.69,45649.0,636.9,639.14,634.22,636.69,45649.0
2021-01-11 10:00:00,637.11,637.82,632.97,636.42,46014.0,637.11,637.82,632.97,636.42,46014.0
2021-01-11 10:30:00,636.33,638.24,635.01,636.75,24527.0,636.33,638.24,635.01,636.75,24527.0
2021-01-11 11:00:00,636.81,637.38,634.65,636.91,25446.0,636.81,637.38,634.65,636.91,25446.0
2021-01-11 11:30:00,636.61,638.92,636.32,638.28,19838.0,636.61,638.92,636.32,638.28,19838.0
2021-01-11 12:00:00,638.08,640.41,637.87,639.11,20017.0,638.08,640.41,637.87,639.11,20017.0
2021-01-11 12:30:00,639.06,641.85,639.05,641.85,20427.0,639.06,641.85,639.05,641.85,20427.0
2021-01-11 13:00:00,641.83,642.49,640.47,640.81,23977.0,641.83,642.49,640.47,640.81,23977.0
2021-01-11 13:30:00,640.39,640.48,638.18,638.83,19001.0,640.39,640.48,638.18,638.83,19001.0
2021-01-11 14:00:00,638.7,640.77,638.63,639.88,24511.0,638.7,640.77,638.63,639.88,24511.0
2021-01-11 14:30:00,640.62,641.81,639.93,641.67,27090.0,640.62,641.81,639.93,641.67,27090.0
2021-01-11 15:00:00,641.72,642.47,640.9,641.0,49903.0,641.72,642.47,640.9,641.0,49903.0
2021-01-11 15:30:00,640.97,642.75,640.65,641.13,88859.0,640.97,642.75,640.65,641.13,88859.0
2021-01-12 09:30:00,636.4,639.77,631.47,631.87,117994.0,636.4,639.77,631.47,631.87,117994.0
2021-01-12 10:00:00,631.2,632.76,627.32,628.02,50129.0,631.2,632.76,627.32,628.02,50129.0
2021-01-12 10:30:00,628.02,630.68,627.6,630.52,75944.0,628.02,630.68,627.6,630.52,75944.0
2021-01-12 11:00:00,630.38,631.17,629.31,630.12,36447.0,630.38,631.17,629.31,630.12,36447.0
2021-01-12 11:30:00,630.37,631.2,629.83,630.96,57991.0,630.37,631.2,629.83,630.96,57991.0
2021-01-12 12:00:00,630.96,631.07,620.86,621.3,55233.0,630.96,631.07,620.86,621.3,55233.0
2021-01-12 12:30:00,620.89,623.22,620.6,623.22,31649.0,620.89,623.22,620.6,623.22,31649.0
2021-01-12 13:00:00,623.13,624.5,622.36,624.5,34485.0,623.13,624.5,622.36,624.5,34485.0
2021-01-12 13:30:00,624.26,626.47,622.49,622.99,25475.0,624.26,626.47,622.49,622.99,25475.0
2021-01-12 14:00:00,622.8,624.45,622.1,622.1,35682.0,622.8,624.45,622.1,622.1,35682.0
2021-01-12 14:30:00,622.0,622.65,619.43,621.12,43229.0,622.0,622.65,619.43,621.12,43229.0
2021-01-12 15:00:00,621.28,621.69,618.49,620.29,68042.0,621.28,621.69,618.49,620.29,68042.0
2021-01-12 15:30:00,619.93,622.42,619.12,621.9,134749.0,619.93,622.42,619.12,621.9,134749.0
2021-01-13 09:30:00,619.07,620.97,614.87,620.69,95989.0,619.07,620.97,614.87,620.69,95989.0
2021-01-13 10:00:00,620.69,623.04,620.05,621.8,46308.0,620.69,623.04,620.05,621.8,46308.0
2021-01-13 10:30:00,621.76,622.37,619.93,621.65,40411.0,621.76,622.37,619.93,621.65,40411.0
2021-01-13 11:00:00,621.62,622.38,619.19,620.01,35204.0,621.62,622.38,619.19,620.01,35204.0
2021-01-13 11:30:00,620.16,620.73,619.35,620.13,30488.0,620.16,620.73,619.35,620.13,30488.0
2021-01-13 12:00:00,619.98,620.4,616.11,618.94,36394.0,619.98,620.4,616.11,618.94,36394.0
2021-01-13 12:30:00,618.9,619.95,617.1,618.36,38141.0,618.9,619.95,617.1,618.36,38141.0
2021-01-13 13:00:00,618.43,619.79,618.04,618.88,34546.0,618.43,619.79,618.04,618.88,34546.0
2021-01-13 13:30:00,618.6,618.79,617.47,618.79,22779.0,618.6,618.79,617.47,618.79,22779.0
2021-01-13 14:00:00,619.01,619.47,617.47,619.3,31293.0,619.01,619.47,617.47,619.3,31293.0
2021-01-13 14:30:00,619.26,619.54,618.36,619.54,29237.0,619.26,619.54,618.36,619.54,29237.0
2021-01-13 15:00:00,619.64,619.93,618.26,618.51,33588.0,619.64,619.93,618.26,618.51,33588.0
2021-01-13 15:30:00,618.7,620.08,617.63,617.9,86933.0,618.7,620.08,617.63,617.9,86933.0
2021-01-14 09:30:00,616.48,616.48,610.88,614.14,79695.0,616.48,616.48,610.88,614.14,79695.0
2021-01-14 10:00:00,614.35,617.5,613.41,617.1,106139.0,614.35,617.5,613.41,617.1,106139.0
2021-01-14 10:30:00,617.18,624.28,616.58,621.67,123454.0,617.18,624.28,616.58,621.67,123454.0
2021-01-14 11:00:00,622.21,626.87,621.42,626.14,69822.0,622.21,626.87,621.42,626.14,69822.0
2021-01-14 11:30:00,626.14,628.28,625.41,626.16,80782.0,626.14,628.28,625.41,626.16,80782.0
2021-01-14 12:00:00,626.14,630.41,625.09,628.04,53854.0,626.14,630.41,625.09,628.04,53854.0
2021-01-14 12:30:00,628.17,629.65,627.97,628.62,20612.0,628.17,629.65,627.97,628.62,20612.0
2021-01-14 13:00:00,628.5,628.5,626.77,627.95,18852.0,628.5,628.5,626.77,627.95,18852.0
2021-01-14 13:30:00,628.15,629.52,628.15,628.87,49558.0,628.15,629.52,628.15,628.87,49558.0
2021-01-14 14:00:00,629.32,629.52,626.67,627.04,29245.0,629.32,629.52,626.67,627.04,29245.0
2021-01-14 14:30:00,626.84,626.99,624.84,626.32,31975.0,626.84,626.99,624.84,626.32,31975.0
2021-01-14 15:00:00,626.36,627.62,624.19,624.69,46544.0,626.36,627.62,624.19,624.69,46544.0
2021-01-14 15:30:00,624.25,625.05,622.13,623.45,106721.0,624.25,625.05,622.13,623.45,106721.0
2021-01-15 09:30:00,620.25,628.86,617.02,627.33,110560.0,620.25,628.86,617.02,627.33,110560.0
2021-01-15 10:00:00,627.52,630.07,626.45,627.65,56300.0,627.52,630.07,626.45,627.65,56300.0
2021-01-15 10:30:00,626.8,628.35,622.64,624.13,80686.0,626.8,628.35,622.64,624.13,80686.0
2021-01-15 11:00:00,623.66,628.64,620.27,627.91,57432.0,623.66,628.64,620.27,627.91,57432.0
2021-01-15 11:30:00,627.16,632.88,627.16,632.65,37034.0,627.16,632.88,627.16,632.65,37034.0
2021-01-15 12:00:00,632.61,632.65,629.38,630.96,37909.0,632.61,632.65,629.38,630.96,37909.0
2021-01-15 12:30:00,630.75,632.05,630.19,630.69,19126.0,630.75,632.05,630.19,630.69,19126.0
2021-01-15 13:00:00,630.71,633.48,629.92,632.1,15152.0,630.71,633.48,629.92,632.1,15152.0
2021-01-15 13:30:00,631.86,632.65,631.45,631.45,14123.0,631.86,632.65,631.45,631.45,14123.0
2021-01-15 14:00:00,631.72,632.96,630.7,632.73,16356.0,631.72,632.96,630.7,632.73,16356.0
2021-01-15 14:30:00,632.94,634.08,632.94,633.34,18732.0,632.94,634.08,632.94,633.34,18732.0
2021-01-15 15:00:00,633.89,633.89,632.05,633.56,16745.0,633.89,633.89,632.05,633.56,16745.0
2021-01-15 15:30:00,633.69,633.69,628.24,629.17,96124.0,633.69,633.69,628.24,629.17,96124.0
2021-01-19 09:30:00,627.93,633.2,623.93,626.13,70235.0,627.93,633.2,623.93,626.13,70235.0
2021-01-19 10:00:00,626.34,627.05,623.92,625.05,38723.0,626.34,627.05,623.92,625.05,38723.0
2021-01-19 10:30:00,624.88,627.8,623.37,627.54,32912.0,624.88,627.8,623.37,627.54,32912.0
2021-01-19 11:00:00,627.49,628.21,625.43,626.91,48916.0,627.49,628.21,625.43,626.91,48916.0
2021-01-19 11:30:00,626.89,632.24,626.89,631.69,21977.0,626.89,632.24,626.89,631.69,21977.0
2021-01-19 12:00:00,631.03,632.06,630.19,631.96,19344.0,631.03,632.06,630.19,631.96,19344.0
2021-01-19 12:30:00,631.95,632.89,631.35,632.6,20019.0,631.95,632.89,631.35,632.6,20019.0
2021-01-19 13:00:00,632.59,633.58,632.31,632.72,13513.0,632.59,633.58,632.31,632.72,13513.0
2021-01-19 13:30:00,632.91,633.47,632.13,632.69,12531.0,632.91,633.47,632.13,632.69,12531.0
2021-01-19 14:00:00,632.73,633.44,631.87,633.18,26101.0,632.73,633.44,631.87,633.18,26101.0
2021-01-19 14:30:00,633.52,633.58,631.77,632.58,18561.0,633.52,633.58,631.77,632.58,18561.0
2021-01-19 15:00:00,632.55,633.95,632.54,633.19,24164.0,632.55,633.95,632.54,633.19,24164.0
2021-01-19 15:30:00,633.11,633.56,632.38,633.2,74945.0,633.11,633.56,632.38,633.2,74945.0
2021-01-20 09:30:00,633.39,639.82,631.96,637.32,50082.0,633.39,639.82,631.96,637.32,50082.0
2021-01-20 10:00:00,637.26,644.07,637.26,641.8,58182.0,637.26,644.07,637.26,641.8,58182.0
2021-01-20 10:30:00,641.45,643.21,641.41,642.62,25214.0,641.45,643.21,641.41,642.62,25214.0
2021-01-20 11:00:00,642.55,642.81,640.08,640.74,16376.0,642.55,642.81,640.08,640.74,16376.0
2021-01-20 11:30:00,640.9,645.03,640.9,644.97,23455.0,640.9,645.03,640.9,644.97,23455.0
2021-01-20 12:00:00,644.97,646.03,644.42,645.39,14277.0,644.97,646.03,644.42,645.39,14277.0
2021-01-20 12:30:00,645.39,648.31,644.86,645.25,23761.0,645.39,648.31,644.86,645.25,23761.0
2021-01-20 13:00:00,644.95,645.9,644.0,645.07,19773.0,644.95,645.9,644.0,645.07,19773.0
2021-01-20 13:30:00,645.11,645.91,644.01,644.9,13643.0,645.11,645.91,644.01,644.9,13643.0
2021-01-20 14:00:00,645.04,645.33,642.87,644.21,17442.0,645.04,645.33,642.87,644.21,17442.0
2021-01-20 14:30:00,644.21,646.29,643.71,645.13,20903.0,644.21,646.29,643.71,645.13,20903.0
2021-01-20 15:00:00,644.83,645.39,642.5,644.29,20878.0,644.83,645.39,642.5,644.29,20878.0
2021-01-20 15:30:00,644.45,644.82,642.01,643.43,57249.0,644.45,644.82,642.01,643.43,57249.0
2021-01-21 09:30:00,643.33,647.16,639.79,646.32,40240.0,643.33,647.16,639.79,646.32,40240.0
2021-01-21 10:00:00,646.98,650.22,645.1,649.65,26941.0,646.98,650.22,645.1,649.65,26941.0
2021-01-21 10:30:00,650.5,651.89,649.24,650.17,26621.0,650.5,651.89,649.24,650.17,26621.0
2021-01-21 11:00:00,649.47,650.13,645.81,646.36,19633.0,649.47,650.13,645.81,646.36,19633.0
2021-01-21 11:30:00,646.6,649.37,645.6,649.37,21341.0,646.6,649.37,645.6,649.37,21341.0
2021-01-21 12:00:00,649.49,649.93,647.25,647.35,15529.0,649.49,649.93,647.25,647.35,15529.0
2021-01-21 12:30:00,647.49,649.24,646.53,649.16,16744.0,647.49,649.24,646.53,649.16,16744.0
2021-01-21 13:00:00,649.21,651.8,648.96,650.5,29478.0,649.21,651.8,648.96,650.5,29478.0
2021-01-21 13:30:00,650.68,650.97,649.01,649.82,22321.0,650.68,650.97,649.01,649.82,22321.0
2021-01-21 14:00:00,649.97,650.55,648.99,650.05,28497.0,649.97,650.55,648.99,650.05,28497.0
2021-01-21 14:30:00,650.32,651.15,649.7,650.13,24852.0,650.32,651.15,649.7,650.13,24852.0
2021-01-21 15:00:00,650.16,650.33,649.06,649.96,22562.0,650.16,650.33,649.06,649.96,22562.0
2021-01-21 15:30:00,649.74,651.09,648.91,650.83,75074.0,649.74,651.09,648.91,650.83,75074.0
2021-01-22 09:30:00,649.45,651.89,644.35,645.09,33665.0,649.45,651.89,644.35,645.09,33665.0
2021-01-22 10:00:00,645.23,647.18,643.45,643.83,14306.0,645.23,647.18,643.45,643.83,14306.0
2021-01-22 10:30:00,643.02,644.98,642.77,643.88,21561.0,643.02,644.98,642.77,643.88,21561.0
2021-01-22 11:00:00,643.23,647.98,643.23,646.76,26738.0,643.23,647.98,643.23,646.76,26738.0
2021-01-22 11:30:00,646.61,649.26,645.55,649.26,18018.0,646.61,649.26,645.55,649.26,18018.0
2021-01-22 12:00:00,649.26,651.25,649.26,650.01,16107.0,649.26,651.25,649.26,650.01,16107.0
2021-01-22 12:30:00,649.95,650.47,649.08,649.83,19109.0,649.95,650.47,649.08,649.83,19109.0
2021-01-22 13:00:00,649.93,650.65,649.19,650.36,43308.0,649.93,650.65,649.19,650.36,43308.0
2021-01-22 13:30:00,650.36,651.78,649.93,651.51,25732.0,650.36,651.78,649.93,651.51,25732.0
2021-01-22 14:00:00,650.67,651.18,650.06,650.12,16033.0,650.67,651.18,650.06,650.12,16033.0
2021-01-22 14:30:00,650.33,651.41,649.58,651.15,23636.0,650.33,651.41,649.58,651.15,23636.0
2021-01-22 15:00:00,651.12,651.71,649.74,650.53,25555.0,651.12,651.71,649.74,650.53,25555.0
2021-01-22 15:30:00,650.53,650.94,646.68,646.68,73766.0,650.53,650.94,646.68,646.68,73766.0
2021-01-25 09:30:00,649.64,660.3,648.89,657.77,63314.0,649.64,660.3,648.89,657.77,63314.0
2021-01-25 10:00:00,657.97,658.99,654.36,656.15,37256.0,657.97,658.99,654.36,656.15,37256.0
2021-01-25 10:30:00,656.83,659.39,653.65,653.65,45742.0,656.83,659.39,653.65,653.65,45742.0
2021-01-25 11:00:00,653.67,654.46,647.84,650.16,34797.0,653.67,654.46,647.84,650.16,34797.0
2021-01-25 11:30:00,649.61,655.2,649.15,653.25,50620.0,649.61,655.2,649.15,653.25,50620.0
2021-01-25 12:00:00,653.79,655.54,651.94,653.23,19004.0,653.79,655.54,651.94,653.23,19004.0
2021-01-25 12:30:00,653.61,657.18,652.91,655.42,25598.0,653.61,657.18,652.91,655.42,25598.0
2021-01-25 13:00:00,654.72,655.99,652.7,653.23,23006.0,654.72,655.99,652.7,653.23,23006.0
2021-01-25 13:30:00,653.05,653.74,650.96,651.14,18618.0,653.05,653.74,650.96,651.14,18618.0
2021-01-25 14:00:00,651.23,652.35,648.65,650.16,31628.0,651.23,652.35,648.65,650.16,31628.0
2021-01-25 14:30:00,650.42,652.27,649.01,652.05,30649.0,650.42,652.27,649.01,652.05,30649.0
2021-01-25 15:00:00,652.18,652.53,649.75,650.55,29648.0,652.18,652.53,649.75,650.55,29648.0
2021-01-25 15:30:00,650.46,652.42,649.54,652.29,73065.0,650.46,652.42,649.54,652.29,73065.0
2021-01-26 09:30:00,651.63,652.94,648.01,652.38,49670.0,651.63,652.94,648.01,652.38,49670.0
2021-01-26 10:00:00,652.69,654.76,650.72,651.47,26261.0,652.69,654.76,650.72,651.47,26261.0
2021-01-26 10:30:00,651.54,653.0,649.89,650.28,51151.0,651.54,653.0,649.89,650.28,51151.0
2021-01-26 11:00:00,650.02,653.73,649.72,652.09,32291.0,650.02,653.73,649.72,652.09,32291.0
2021-01-26 11:30:00,652.01,652.08,649.9,651.1,25897.0,652.01,652.08,649.9,651.1,25897.0
2021-01-26 12:00:00,651.4,653.21,651.3,651.97,21889.0,651.4,653.21,651.3,651.97,21889.0
2021-01-26 12:30:00,652.53,654.71,650.39,650.5,22815.0,652.53,654.71,650.39,650.5,22815.0
2021-01-26 13:00:00,650.89,651.11,650.11,650.44,12744.0,650.89,651.11,650.11,650.44,12744.0
2021-01-26 13:30:00,650.42,651.81,649.56,650.03,18949.0,650.42,651.81,649.56,650.03,18949.0
2021-01-26 14:00:00,650.02,652.54,649.8,652.14,19116.0,650.02,652.54,649.8,652.14,19116.0
2021-01-26 14:30:00,651.95,652.1,648.02,648.9,29868.0,651.95,652.1,648.02,648.9,29868.0
2021-01-26 15:00:00,648.82,650.33,648.29,649.11,32773.0,648.82,650.33,648.29,649.11,32773.0
2021-01-26 15:30:00,649.12,651.85,647.01,649.54,144617.0,649.12,651.85,647.01,649.54,144617.0
2021-01-27 09:30:00,643.93,647.67,632.58,636.08,162467.0,643.93,647.67,632.58,636.08,162467.0
2021-01-27 10:00:00,636.47,651.21,636.16,647.77,114193.0,636.47,651.21,636.16,647.77,114193.0
2021-01-27 10:30:00,648.5,651.92,646.04,646.04,77537.0,648.5,651.92,646.04,646.04,77537.0
2021-01-27 11:00:00,645.57,647.55,640.0,644.18,54284.0,645.57,647.55,640.0,644.18,54284.0
2021-01-27 11:30:00,644.0,644.54,634.41,635.42,99693.0,644.0,644.54,634.41,635.42,99693.0
2021-01-27 12:00:00,635.42,636.42,630.35,633.0,77602.0,635.42,636.42,630.35,633.0,77602.0
2021-01-27 12:30:00,632.75,635.46,632.59,634.46,56136.0,632.75,635.46,632.59,634.46,56136.0
2021-01-27 13:00:00,633.98,634.88,630.84,631.89,50188.0,633.98,634.88,630.84,631.89,50188.0
2021-01-27 13:30:00,631.66,631.9,625.86,627.99,50851.0,631.66,631.9,625.86,627.99,50851.0
2021-01-27 14:00:00,628.46,628.8,620.02,620.76,62043.0,628.46,628.8,620.02,620.76,62043.0
2021-01-27 14:30:00,620.33,624.18,616.37,617.15,77506.0,620.33,624.18,616.37,617.15,77506.0
2021-01-27 15:00:00,616.65,621.0,615.53,619.25,111854.0,616.65,621.0,615.53,619.25,111854.0
2021-01-27 15:30:00,619.42,619.45,615.11,615.78,173939.0,619.42,619.45,615.11,615.78,173939.0
2021-01-28 09:30:00,638.1,660.0,635.07,658.93,168218.0,638.1,660.0,635.07,658.93,168218.0
2021-01-28 10:00:00,658.93,665.0,652.14,655.01,146170.0,658.93,665.0,652.14,655.01,146170.0
2021-01-28 10:30:00,654.8,659.02,654.8,658.01,34066.0,654.8,659.02,654.8,658.01,34066.0
2021-01-28 11:00:00,658.26,660.6,656.53,657.57,48348.0,658.26,660.6,656.53,657.57,48348.0
2021-01-28 11:30:00,658.3,663.35,656.19,662.48,39682.0,658.3,663.35,656.19,662.48,39682.0
2021-01-28 12:00:00,662.58,670.29,662.58,669.16,84228.0,662.58,670.29,662.58,669.16,84228.0
2021-01-28 12:30:00,668.58,671.0,665.85,666.5,36510.0,668.58,671.0,665.85,666.5,36510.0
2021-01-28 13:00:00,666.29,667.75,663.35,664.08,39503.0,666.29,667.75,663.35,664.08,39503.0
2021-01-28 13:30:00,663.79,665.54,661.76,664.73,27409.0,663.79,665.54,661.76,664.73,27409.0
2021-01-28 14:00:00,665.12,668.25,659.16,661.67,32268.0,665.12,668.25,659.16,661.67,32268.0
2021-01-28 14:30:00,661.8,661.96,658.27,660.2,41845.0,661.8,661.96,658.27,660.2,41845.0
2021-01-28 15:00:00,660.38,660.38,655.7,658.32,73581.0,660.38,660.38,655.7,658.32,73581.0
2021-01-28 15:30:00,658.58,658.94,652.33,654.14,242019.0,658.58,658.94,652.33,654.14,242019.0
2021-01-29 09:30:00,626.01,636.03,604.09,613.25,365100.0,626.01,636.03,604.09,613.25,365100.0
2021-01-29 10:00:00,613.14,617.73,608.5,615.73,128611.0,613.14,617.73,608.5,615.73,128611.0
2021-01-29 10:30:00,615.56,619.74,612.02,613.2,80619.0,615.56,619.74,612.02,613.2,80619.0
2021-01-29 11:00:00,613.6,616.01,610.0,612.48,88659.0,613.6,616.01,610.0,612.48,88659.0
2021-01-29 11:30:00,611.85,615.63,610.26,613.26,72688.0,611.85,615.63,610.26,613.26,72688.0
2021-01-29 12:00:00,612.88,613.26,610.16,611.34,46604.0,612.88,613.26,610.16,611.34,46604.0
2021-01-29 12:30:00,611.33,611.68,607.9,608.34,96989.0,611.33,611.68,607.9,608.34,96989.0
2021-01-29 13:00:00,608.33,610.37,607.59,609.97,83221.0,608.33,610.37,607.59,609.97,83221.0
2021-01-29 13:30:00,610.23,610.23,605.43,606.6,56103.0,610.23,610.23,605.43,606.6,56103.0
2021-01-29 14:00:00,606.65,613.98,606.23,613.01,77563.0,606.65,613.98,606.23,613.01,77563.0
2021-01-29 14:30:00,612.73,612.73,610.01,610.61,59701.0,612.73,612.73,610.01,610.61,59701.0
2021-01-29 15:00:00,610.72,618.41,610.71,615.57,67042.0,610.72,618.41,610.71,615.57,67042.0
2021-01-29 15:30:00,615.7,617.5,607.0,607.56,232365.0,615.7,617.5,607.0,607.56,232365.0
2021-02-01 09:30:00,611.01,614.13,597.08,597.91,119455.0,611.01,614.13,597.08,597.91,119455.0
2021-02-01 10:00:00,597.44,599.61,593.09,594.67,122739.0,597.44,599.61,593.09,594.67,122739.0
2021-02-01 10:30:00,594.54,603.35,594.54,599.55,110280.0,594.54,603.35,594.54,599.55,110280.0
2021-02-01 11:00:00,600.25,604.39,599.94,602.29,46893.0,600.25,604.39,599.94,602.29,46893.0
2021-02-01 11:30:00,602.42,602.6,599.37,601.04,46799.0,602.42,602.6,599.37,601.04,46799.0
2021-02-01 12:00:00,601.07,605.08,599.87,603.74,52607.0,601.07,605.08,599.87,603.74,52607.0
2021-02-01 12:30:00,604.03,604.67,601.57,604.04,28508.0,604.03,604.67,601.57,604.04,28508.0
2021-02-01 13:00:00,604.39,605.69,600.82,601.35,38908.0,604.39,605.69,600.82,601.35,38908.0
2021-02-01 13:30:00,601.58,602.8,599.89,600.35,59335.0,601.58,602.8,599.89,600.35,59335.0
2021-02-01 14:00:00,600.56,604.15,599.91,603.01,39384.0,600.56,604.15,599.91,603.01,39384.0
2021-02-01 14:30:00,603.01,603.5,600.12,600.29,26586.0,603.01,603.5,600.12,600.29,26586.0
2021-02-01 15:00:00,600.44,602.19,599.85,601.94,42784.0,600.44,602.19,599.85,601.94,42784.0
2021-02-01 15:30:00,602.06,603.38,599.02,599.02,182748.0,602.06,603.38,599.02,599.02,182748.0
2021-02-02 09:30:00,597.69,613.5,595.91,612.76,159375.0,597.69,613.5,595.91,612.76,159375.0
2021-02-02 10:00:00,612.31,623.99,611.74,616.93,127797.0,612.31,623.99,611.74,616.93,127797.0
2021-02-02 10:30:00,617.55,620.47,617.01,618.8,52946.0,617.55,620.47,617.01,618.8,52946.0
2021-02-02 11:00:00,618.85,621.35,617.0,619.51,38141.0,618.85,621.35,617.0,619.51,38141.0
2021-02-02 11:30:00,619.45,620.15,617.63,618.35,42836.0,619.45,620.15,617.63,618.35,42836.0
2021-02-02 12:00:00,618.49,623.51,618.23,623.51,32413.0,618.49,623.51,618.23,623.51,32413.0
2021-02-02 12:30:00,623.51,625.18,621.26,622.23,27065.0,623.51,625.18,621.26,622.23,27065.0
2021-02-02 13:00:00,622.36,623.54,619.19,620.07,24655.0,622.36,623.54,619.19,620.07,24655.0
2021-02-02 13:30:00,620.22,625.25,619.51,625.25,24375.0,620.22,625.25,619.51,625.25,24375.0
2021-02-02 14:00:00,625.1,625.31,620.26,620.35,43867.0,625.1,625.31,620.26,620.35,43867.0
2021-02-02 14:30:00,620.24,623.14,619.06,621.66,31226.0,620.24,623.14,619.06,621.66,31226.0
2021-02-02 15:00:00,621.64,621.99,620.34,620.34,33298.0,621.64,621.99,620.34,620.34,33298.0
2021-02-02 15:30:00,620.32,621.23,616.7,616.96,139350.0,620.32,621.23,616.7,616.96,139350.0
2021-02-03 09:30:00,616.65,616.73,609.06,610.58,91305.0,616.65,616.73,609.06,610.58,91305.0
2021-02-03 10:00:00,609.67,611.07,606.6,608.7,55905.0,609.67,611.07,606.6,608.7,55905.0
2021-02-03 10:30:00,609.01,609.47,603.31,608.18,87159.0,609.01,609.47,603.31,608.18,87159.0
2021-02-03 11:00:00,607.9,612.43,607.9,611.86,28841.0,607.9,612.43,607.9,611.86,28841.0
2021-02-03 11:30:00,611.81,613.05,610.53,612.02,36617.0,611.81,613.05,610.53,612.02,36617.0
2021-02-03 12:00:00,612.16,614.67,611.9,613.32,10780.0,612.16,614.67,611.9,613.32,10780.0
2021-02-03 12:30:00,613.21,615.48,611.96,614.1,25721.0,613.21,615.48,611.96,614.1,25721.0
2021-02-03 13:00:00,613.95,617.03,613.78,616.36,24883.0,613.95,617.03,613.78,616.36,24883.0
2021-02-03 13:30:00,616.46,616.75,614.33,614.33,13541.0,616.46,616.75,614.33,614.33,13541.0
2021-02-03 14:00:00,614.46,614.65,612.37,613.58,23020.0,614.46,614.65,612.37,613.58,23020.0
2021-02-03 14:30:00,613.57,613.57,610.83,610.83,33169.0,613.57,613.57,610.83,610.83,33169.0
2021-02-03 15:00:00,610.92,611.64,608.22,609.18,43669.0,610.92,611.64,608.22,609.18,43669.0
2021-02-03 15:30:00,609.51,611.37,609.01,609.25,62976.0,609.51,611.37,609.01,609.25,62976.0
2021-02-04 09:30:00,604.98,615.01,604.98,615.01,45474.0,604.98,615.01,604.98,615.01,45474.0
2021-02-04 10:00:00,615.01,618.65,613.04,613.1,42669.0,615.01,618.65,613.04,613.1,42669.0
2021-02-04 10:30:00,613.1,616.8,612.48,616.49,33179.0,613.1,616.8,612.48,616.49,33179.0
2021-02-04 11:00:00,616.52,620.03,615.91,617.23,25564.0,616.52,620.03,615.91,617.23,25564.0
2021-02-04 11:30:00,617.19,617.6,614.25,615.09,16568.0,617.19,617.6,614.25,615.09,16568.0
2021-02-04 12:00:00,615.16,617.14,613.36,616.39,23187.0,615.16,617.14,613.36,616.39,23187.0
2021-02-04 12:30:00,615.98,618.81,615.37,618.54,21564.0,615.98,618.81,615.37,618.54,21564.0
2021-02-04 13:00:00,618.6,621.19,618.6,620.34,17820.0,618.6,621.19,618.6,620.34,17820.0
2021-02-04 13:30:00,620.65,621.29,619.07,619.75,31986.0,620.65,621.29,619.07,619.75,31986.0
2021-02-04 14:00:00,619.65,619.71,615.69,617.17,22472.0,619.65,619.71,615.69,617.17,22472.0
2021-02-04 14:30:00,617.17,617.44,615.64,616.8,15038.0,617.17,617.44,615.64,616.8,15038.0
2021-02-04 15:00:00,616.65,617.58,615.16,617.58,27524.0,616.65,617.58,615.16,617.58,27524.0
2021-02-04 15:30:00,617.49,619.8,615.53,619.79,81093.0,617.49,619.8,615.53,619.79,81093.0
2021-02-05 09:30:00,621.03,628.3,621.03,626.76,36444.0,621.03,628.3,621.03,626.76,36444.0
2021-02-05 10:00:00,626.75,628.3,622.43,624.07,22804.0,626.75,628.3,622.43,624.07,22804.0
2021-02-05 10:30:00,624.22,625.3,622.27,622.48,21799.0,624.22,625.3,622.27,622.48,21799.0
2021-02-05 11:00:00,622.46,623.13,619.33,619.8,30189.0,622.46,623.13,619.33,619.8,30189.0
2021-02-05 11:30:00,620.14,620.15,618.5,619.25,15219.0,620.14,620.15,618.5,619.25,15219.0
2021-02-05 12:00:00,619.07,620.12,618.77,619.75,15984.0,619.07,620.12,618.77,619.75,15984.0
2021-02-05 12:30:00,619.46,621.48,619.46,620.73,17869.0,619.46,621.48,619.46,620.73,17869.0
2021-02-05 13:00:00,620.97,620.97,617.53,617.86,14841.0,620.97,620.97,617.53,617.86,14841.0
2021-02-05 13:30:00,618.05,619.32,617.29,618.77,15586.0,618.05,619.32,617.29,618.77,15586.0
2021-02-05 14:00:00,618.63,620.29,617.88,620.01,18637.0,618.63,620.29,617.88,620.01,18637.0
2021-02-05 14:30:00,620.09,620.09,616.52,617.26,22035.0,620.09,620.09,616.52,617.26,22035.0
2021-02-05 15:00:00,617.25,618.79,616.0,616.5,24993.0,617.25,618.79,616.0,616.5,24993.0
2021-02-05 15:30:00,616.48,619.28,615.12,617.54,71148.0,616.48,619.28,615.12,617.54,71148.0
2021-02-08 09:30:00,616.63,619.69,611.47,612.0,54288.0,616.63,619.69,611.47,612.0,54288.0
2021-02-08 10:00:00,612.21,619.51,612.21,618.12,27228.0,612.21,619.51,612.21,618.12,27228.0
2021-02-08 10:30:00,617.59,619.12,615.74,616.92,28287.0,617.59,619.12,615.74,616.92,28287.0
2021-02-08 11:00:00,617.08,617.28,614.04,614.61,29734.0,617.08,617.28,614.04,614.61,29734.0
2021-02-08 11:30:00,614.79,617.71,612.98,617.52,26957.0,614.79,617.71,612.98,617.52,26957.0
2021-02-08 12:00:00,617.86,618.01,615.13,615.93,20228.0,617.86,618.01,615.13,615.93,20228.0
2021-02-08 12:30:00,615.93,616.15,614.8,615.28,14128.0,615.93,616.15,614.8,615.28,14128.0
2021-02-08 13:00:00,615.46,616.43,614.8,616.2,25183.0,615.46,616.43,614.8,616.2,25183.0
2021-02-08 13:30:00,615.98,617.05,614.28,614.73,28234.0,615.98,617.05,614.28,614.73,28234.0
2021-02-08 14:00:00,614.73,615.51,613.49,613.83,20361.0,614.73,615.51,613.49,613.83,20361.0
2021-02-08 14:30:00,613.68,614.18,612.48,612.89,27509.0,613.68,614.18,612.48,612.89,27509.0
2021-02-08 15:00:00,612.89,612.93,610.87,612.15,56349.0,612.89,612.93,610.87,612.15,56349.0
2021-02-08 15:30:00,612.22,615.67,612.21,615.67,75788.0,612.22,615.67,612.21,615.67,75788.0
2021-02-09 09:30:00,616.34,619.23,614.49,614.88,41687.0,616.34,619.23,614.49,614.88,41687.0
2021-02-09 10:00:00,614.88,615.9,613.8,615.79,27146.0,614.88,615.9,613.8,615.79,27146.0
2021-02-09 10:30:00,615.79,621.7,615.67,620.65,41161.0,615.79,621.7,615.67,620.65,41161.0
2021-02-09 11:00:00,620.95,622.06,619.9,620.62,32748.0,620.95,622.06,619.9,620.62,32748.0
2021-02-09 11:30:00,620.79,624.65,620.67,624.42,23274.0,620.79,624.65,620.67,624.42,23274.0
2021-02-09 12:00:00,624.43,626.63,624.33,624.96,25317.0,624.43,626.63,624.33,624.96,25317.0
2021-02-09 12:30:00,625.26,626.18,623.74,623.99,15336.0,625.26,626.18,623.74,623.99,15336.0
2021-02-09 13:00:00,624.0,624.0,621.32,621.36,22191.0,624.0,624.0,621.32,621.36,22191.0
2021-02-09 13:30:00,621.62,622.42,621.2,622.37,14275.0,621.62,622.42,621.2,622.37,14275.0
2021-02-09 14:00:00,622.41,622.49,619.52,619.67,22964.0,622.41,622.49,619.52,619.67,22964.0
2021-02-09 14:30:00,619.67,621.76,619.27,620.2,23356.0,619.67,621.76,619.27,620.2,23356.0
2021-02-09 15:00:00,620.06,622.72,620.01,621.87,41070.0,620.06,622.72,620.01,621.87,41070.0
2021-02-09 15:30:00,621.86,622.44,618.85,618.86,88558.0,621.86,622.44,618.85,618.86,88558.0
2021-02-10 09:30:00,623.36,623.36,616.99,617.39,31580.0,623.36,623.36,616.99,617.39,31580.0
2021-02-10 10:00:00,617.36,617.95,612.15,613.2,33386.0,617.36,617.95,612.15,613.2,33386.0
2021-02-10 10:30:00,612.55,616.73,611.71,613.27,41033.0,612.55,616.73,611.71,613.27,41033.0
2021-02-10 11:00:00,613.4,614.46,611.93,612.17,33734.0,613.4,614.46,611.93,612.17,33734.0
2021-02-10 11:30:00,612.31,613.53,611.83,612.77,17901.0,612.31,613.53,611.83,612.77,17901.0
2021-02-10 12:00:00,613.01,613.01,609.66,609.66,28781.0,613.01,613.01,609.66,609.66,28781.0
2021-02-10 12:30:00,609.43,610.12,608.11,609.58,25469.0,609.43,610.12,608.11,609.58,25469.0
2021-02-10 13:00:00,609.73,610.78,609.19,609.19,15367.0,609.73,610.78,609.19,609.19,15367.0
2021-02-10 13:30:00,609.09,610.8,608.34,609.85,31635.0,609.09,610.8,608.34,609.85,31635.0
2021-02-10 14:00:00,609.79,612.89,609.61,612.88,16085.0,609.79,612.89,609.61,612.88,16085.0
2021-02-10 14:30:00,612.88,613.82,612.23,612.4,21088.0,612.88,613.82,612.23,612.4,21088.0
2021-02-10 15:00:00,612.51,613.79,612.25,613.42,33424.0,612.51,613.79,612.25,613.42,33424.0
2021-02-10 15:30:00,613.36,614.12,610.65,611.15,99444.0,613.36,614.12,610.65,611.15,99444.0
2021-02-11 09:30:00,614.2,615.0,607.16,607.88,40928.0,614.2,615.0,607.16,607.88,40928.0
2021-02-11 10:00:00,607.32,608.54,605.27,605.47,30725.0,607.32,608.54,605.27,605.47,30725.0
2021-02-11 10:30:00,605.25,608.33,603.53,605.15,47270.0,605.25,608.33,603.53,605.15,47270.0
2021-02-11 11:00:00,605.06,606.28,603.81,605.85,20342.0,605.06,606.28,603.81,605.85,20342.0
2021-02-11 11:30:00,606.43,610.33,606.25,609.95,27749.0,606.43,610.33,606.25,609.95,27749.0
2021-02-11 12:00:00,610.49,614.59,610.44,612.64,30402.0,610.49,614.59,610.44,612.64,30402.0
2021-02-11 12:30:00,612.13,613.35,611.34,612.25,31385.0,612.13,613.35,611.34,612.25,31385.0
2021-02-11 13:00:00,612.61,614.35,612.14,614.23,14595.0,612.61,614.35,612.14,614.23,14595.0
2021-02-11 13:30:00,613.95,615.65,613.21,613.41,18957.0,613.95,615.65,613.21,613.41,18957.0
2021-02-11 14:00:00,613.2,617.12,612.99,614.73,32323.0,613.2,617.12,612.99,614.73,32323.0
2021-02-11 14:30:00,614.44,616.3,614.16,615.14,27025.0,614.44,616.3,614.16,615.14,27025.0
2021-02-11 15:00:00,615.28,617.49,614.8,616.73,21188.0,615.28,617.49,614.8,616.73,21188.0
2021-02-11 15:30:00,616.49,619.16,615.62,618.68,69051.0,616.49,619.16,615.62,618.68,69051.0
2021-02-12 09:30:00,615.93,619.55,614.18,618.71,37887.0,615.93,619.55,614.18,618.71,37887.0
2021-02-12 10:00:00,618.43,619.11,612.36,616.56,31679.0,618.43,619.11,612.36,616.56,31679.0
2021-02-12 10:30:00,615.99,618.68,613.11,613.11,26937.0,615.99,618.68,613.11,613.11,26937.0
2021-02-12 11:00:00,612.73,613.52,611.92,612.33,16642.0,612.73,613.52,611.92,612.33,16642.0
2021-02-12 11:30:00,612.33,614.38,611.45,614.38,22102.0,612.33,614.38,611.45,614.38,22102.0
2021-02-12 12:00:00,614.09,614.85,613.06,613.1,10483.0,614.09,614.85,613.06,613.1,10483.0
2021-02-12 12:30:00,613.08,613.51,612.55,613.25,9364.0,613.08,613.51,612.55,613.25,9364.0
2021-02-12 13:00:00,613.25,613.25,611.02,611.45,14607.0,613.25,613.25,611.02,611.45,14607.0
2021-02-12 13:30:00,611.44,612.47,610.65,611.3,13323.0,611.44,612.47,610.65,611.3,13323.0
2021-02-12 14:00:00,611.3,611.62,610.76,611.09,11901.0,611.3,611.62,610.76,611.09,11901.0
2021-02-12 14:30:00,611.21,612.33,611.21,611.78,20155.0,611.21,612.33,611.21,611.78,20155.0
2021-02-12 15:00:00,611.78,613.94,611.63,613.37,18942.0,611.78,613.94,611.63,613.37,18942.0
2021-02-12 15:30:00,613.31,615.6,613.08,613.44,46317.0,613.31,615.6,613.08,613.44,46317.0
2021-02-16 09:30:00,609.19,616.46,606.25,613.68,40875.0,609.19,616.46,606.25,613.68,40875.0
2021-02-16 10:00:00,612.82,618.62,612.67,617.76,24664.0,612.82,618.62,612.67,617.76,24664.0
2021-02-16 10:30:00,617.76,618.88,611.44,614.39,29604.0,617.76,618.88,611.44,614.39,29604.0
2021-02-16 11:00:00,614.51,617.17,613.97,615.4,22816.0,614.51,617.17,613.97,615.4,22816.0
2021-02-16 11:30:00,615.34,616.77,614.67,615.99,34540.0,615.34,616.77,614.67,615.99,34540.0
2021-02-16 12:00:00,615.63,618.36,615.35,616.18,34075.0,615.63,618.36,615.35,616.18,34075.0
2021-02-16 12:30:00,616.21,616.46,614.06,615.09,22848.0,616.21,616.46,614.06,615.09,22848.0
2021-02-16 13:00:00,615.09,615.09,611.51,612.18,18808.0,615.09,615.09,611.51,612.18,18808.0
2021-02-16 13:30:00,612.13,614.87,611.61,614.38,26285.0,612.13,614.87,611.61,614.38,26285.0
2021-02-16 14:00:00,614.34,616.97,614.04,616.82,24043.0,614.34,616.97,614.04,616.82,24043.0
2021-02-16 14:30:00,616.97,618.3,614.84,615.84,29967.0,616.97,618.3,614.84,615.84,29967.0
2021-02-16 15:00:00,616.03,617.33,615.36,617.18,26283.0,616.03,617.33,615.36,617.18,26283.0
2021-02-16 15:30:00,617.31,619.02,615.82,618.47,123866.0,617.31,619.02,615.82,618.47,123866.0
2021-02-17 09:30:00,615.7,623.47,615.61,621.1,51456.0,615.7,623.47,615.61,621.1,51456.0
2021-02-17 10:00:00,621.77,622.19,614.44,619.0,37052.0,621.77,622.19,614.44,619.0,37052.0
2021-02-17 10:30:00,618.88,623.78,618.28,622.64,33711.0,618.88,623.78,618.28,622.64,33711.0
2021-02-17 11:00:00,622.74,622.75,619.52,620.8,35324.0,622.74,622.75,619.52,620.8,35324.0
2021-02-17 11:30:00,620.46,624.66,620.4,623.17,24617.0,620.46,624.66,620.4,623.17,24617.0
2021-02-17 12:00:00,623.3,626.39,622.43,625.91,23529.0,623.3,626.39,622.43,625.91,23529.0
2021-02-17 12:30:00,625.97,626.39,623.19,623.19,26451.0,625.97,626.39,623.19,623.19,26451.0
2021-02-17 13:00:00,622.87,625.71,622.61,625.71,28387.0,622.87,625.71,622.61,625.71,28387.0
2021-02-17 13:30:00,625.66,625.78,624.8,625.1,18831.0,625.66,625.78,624.8,625.1,18831.0
2021-02-17 14:00:00,624.96,626.95,622.99,623.14,18987.0,624.96,626.95,622.99,623.14,18987.0
2021-02-17 14:30:00,623.24,625.53,623.2,625.02,22961.0,623.24,625.53,623.2,625.02,22961.0
2021-02-17 15:00:00,624.94,625.34,623.64,623.88,25813.0,624.94,625.34,623.64,623.88,25813.0
2021-02-17 15:30:00,623.88,625.63,623.29,624.08,82673.0,623.88,625.63,623.29,624.08,82673.0
2021-02-18 09:30:00,625.06,625.06,615.96,618.53,35166.0,625.06,625.06,615.96,618.53,35166.0
2021-02-18 10:00:00,618.39,618.93,612.71,614.95,33138.0,618.39,618.93,612.71,614.95,33138.0
2021-02-18 10:30:00,615.12,617.39,614.35,617.0,38712.0,615.12,617.39,614.35,617.0,38712.0
2021-02-18 11:00:00,617.0,617.57,614.89,615.25,26519.0,617.0,617.57,614.89,615.25,26519.0
2021-02-18 11:30:00,615.16,615.81,613.13,614.18,26664.0,615.16,615.81,613.13,614.18,26664.0
2021-02-18 12:00:00,614.23,616.01,613.11,615.82,41498.0,614.23,616.01,613.11,615.82,41498.0
2021-02-18 12:30:00,615.85,616.47,615.35,615.9,15055.0,615.85,616.47,615.35,615.9,15055.0
2021-02-18 13:00:00,615.92,618.09,615.19,617.63,18080.0,615.92,618.09,615.19,617.63,18080.0
2021-02-18 13:30:00,617.74,618.86,617.31,617.73,15233.0,617.74,618.86,617.31,617.73,15233.0
2021-02-18 14:00:00,618.33,619.54,617.98,618.53,21241.0,618.33,619.54,617.98,618.53,21241.0
2021-02-18 14:30:00,618.37,619.98,617.7,619.98,20798.0,618.37,619.98,617.7,619.98,20798.0
2021-02-18 15:00:00,620.41,621.18,619.61,620.49,31267.0,620.41,621.18,619.61,620.49,31267.0
2021-02-18 15:30:00,620.31,620.86,615.43,615.69,85830.0,620.31,620.86,615.43,615.69,85830.0
2021-02-19 09:30:00,613.44,619.53,611.75,616.9,79234.0,613.44,619.53,611.75,616.9,79234.0
2021-02-19 10:00:00,617.05,617.1,613.46,613.62,37180.0,617.05,617.1,613.46,613.62,37180.0
2021-02-19 10:30:00,613.65,615.54,613.04,613.76,24766.0,613.65,615.54,613.04,613.76,24766.0
2021-02-19 11:00:00,613.79,614.54,613.07,614.43,18689.0,613.79,614.54,613.07,614.43,18689.0
2021-02-19 11:30:00,614.63,615.53,613.89,615.05,66535.0,614.63,615.53,613.89,615.05,66535.0
2021-02-19 12:00:00,615.06,616.41,614.08,615.12,33495.0,615.06,616.41,614.08,615.12,33495.0
2021-02-19 12:30:00,615.1,615.1,610.97,611.99,31620.0,615.1,615.1,610.97,611.99,31620.0
2021-02-19 13:00:00,612.07,612.4,609.43,610.04,26124.0,612.07,612.4,609.43,610.04,26124.0
2021-02-19 13:30:00,609.81,610.61,607.17,610.42,41356.0,609.81,610.61,607.17,610.42,41356.0
2021-02-19 14:00:00,610.44,611.23,607.18,607.41,56385.0,610.44,611.23,607.18,607.41,56385.0
2021-02-19 14:30:00,607.16,609.99,607.15,607.97,107135.0,607.16,609.99,607.15,607.97,107135.0
2021-02-19 15:00:00,608.09,611.11,607.85,610.05,80901.0,608.09,611.11,607.85,610.05,80901.0
2021-02-19 15:30:00,610.05,610.65,606.54,607.29,113992.0,610.05,610.65,606.54,607.29,113992.0
2021-02-22 09:30:00,602.44,609.88,600.56,608.21,80935.0,602.44,609.88,600.56,608.21,80935.0
2021-02-22 10:00:00,608.2,608.49,601.9,603.8,50340.0,608.2,608.49,601.9,603.8,50340.0
2021-02-22 10:30:00,603.79,604.32,600.3,601.17,53262.0,603.79,604.32,600.3,601.17,53262.0
2021-02-22 11:00:00,601.19,605.19,601.17,605.19,56208.0,601.19,605.19,601.17,605.19,56208.0
2021-02-22 11:30:00,605.15,606.0,604.6,604.8,45811.0,605.15,606.0,604.6,604.8,45811.0
2021-02-22 12:00:00,604.65,604.66,601.07,601.2,31575.0,604.65,604.66,601.07,601.2,31575.0
2021-02-22 12:30:00,601.15,603.71,601.15,603.52,31805.0,601.15,603.71,601.15,603.52,31805.0
2021-02-22 13:00:00,603.67,604.6,602.07,603.44,36918.0,603.67,604.6,602.07,603.44,36918.0
2021-02-22 13:30:00,603.44,603.8,598.2,598.2,66092.0,603.44,603.8,598.2,598.2,66092.0
2021-02-22 14:00:00,598.44,599.57,595.0,599.57,170517.0,598.44,599.57,595.0,599.57,170517.0
2021-02-22 14:30:00,599.48,601.48,599.17,601.01,47618.0,599.48,601.48,599.17,601.01,47618.0
2021-02-22 15:00:00,600.95,601.08,599.99,600.61,71624.0,600.95,601.08,599.99,600.61,71624.0
2021-02-22 15:30:00,600.51,601.21,595.52,596.22,196277.0,600.51,601.21,595.52,596.22,196277.0
2021-02-23 09:30:00,602.8,602.8,585.45,591.42,170992.0,602.8,602.8,585.45,591.42,170992.0
2021-02-23 10:00:00,590.99,594.39,588.91,592.4,118386.0,590.99,594.39,588.91,592.4,118386.0
2021-02-23 10:30:00,592.4,596.12,591.02,595.21,91575.0,592.4,596.12,591.02,595.21,91575.0
2021-02-23 11:00:00,595.09,601.3,594.93,600.04,78372.0,595.09,601.3,594.93,600.04,78372.0
2021-02-23 11:30:00,600.34,601.79,594.53,594.74,77292.0,600.34,601.79,594.53,594.74,77292.0
2021-02-23 12:00:00,594.65,600.47,593.46,600.47,52843.0,594.65,600.47,593.46,600.47,52843.0
2021-02-23 12:30:00,600.09,600.87,596.11,597.05,38229.0,600.09,600.87,596.11,597.05,38229.0
2021-02-23 13:00:00,597.17,603.49,596.81,603.34,51087.0,597.17,603.49,596.81,603.34,51087.0
2021-02-23 13:30:00,603.26,603.65,601.92,602.09,54303.0,603.26,603.65,601.92,602.09,54303.0
2021-02-23 14:00:00,601.97,608.14,601.92,607.5,58999.0,601.97,608.14,601.92,607.5,58999.0
2021-02-23 14:30:00,607.3,609.27,604.18,607.67,61874.0,607.3,609.27,604.18,607.67,61874.0
2021-02-23 15:00:00,607.66,608.14,604.51,605.23,35740.0,607.66,608.14,604.51,605.23,35740.0
2021-02-23 15:30:00,605.65,606.13,601.74,602.74,110511.0,605.65,606.13,601.74,602.74,110511.0
2021-02-24 09:30:00,591.55,603.0,590.44,601.79,67410.0,591.55,603.0,590.44,601.79,67410.0
2021-02-24 10:00:00,602.0,607.09,598.66,606.95,36501.0,602.0,607.09,598.66,606.95,36501.0
2021-02-24 10:30:00,606.92,612.79,606.28,611.57,33960.0,606.92,612.79,606.28,611.57,33960.0
2021-02-24 11:00:00,611.58,613.99,611.01,612.4,30725.0,611.58,613.99,611.01,612.4,30725.0
2021-02-24 11:30:00,612.65,613.91,612.05,613.06,27438.0,612.65,613.91,612.05,613.06,27438.0
2021-02-24 12:00:00,613.02,613.7,611.57,611.85,16239.0,613.02,613.7,611.57,611.85,16239.0
2021-02-24 12:30:00,611.86,613.75,611.72,612.69,20828.0,611.86,613.75,611.72,612.69,20828.0
2021-02-24 13:00:00,612.69,612.69,609.5,611.54,16774.0,612.69,612.69,609.5,611.54,16774.0
2021-02-24 13:30:00,611.55,613.84,611.54,613.57,29488.0,611.55,613.84,611.54,613.57,29488.0
2021-02-24 14:00:00,613.62,614.73,611.67,612.16,22822.0,613.62,614.73,611.67,612.16,22822.0
2021-02-24 14:30:00,612.21,612.5,609.18,610.18,29948.0,612.21,612.5,609.18,610.18,29948.0
2021-02-24 15:00:00,610.17,611.25,606.78,608.58,46483.0,610.17,611.25,606.78,608.58,46483.0
2021-02-24 15:30:00,608.6,610.49,606.8,609.03,104221.0,608.6,610.49,606.8,609.03,104221.0
2021-02-25 09:30:00,605.38,618.12,605.3,615.9,80626.0,605.38,618.12,605.3,615.9,80626.0
2021-02-25 10:00:00,615.96,616.39,611.09,614.96,48789.0,615.96,616.39,611.09,614.96,48789.0
2021-02-25 10:30:00,614.04,614.17,607.13,609.27,40270.0,614.04,614.17,607.13,609.27,40270.0
2021-02-25 11:00:00,609.18,612.16,608.77,610.21,39293.0,609.18,612.16,608.77,610.21,39293.0
2021-02-25 11:30:00,610.17,610.33,606.25,606.8,30715.0,610.17,610.33,606.25,606.8,30715.0
2021-02-25 12:00:00,606.56,607.23,604.81,605.69,44074.0,606.56,607.23,604.81,605.69,44074.0
2021-02-25 12:30:00,605.59,605.67,602.58,602.82,31791.0,605.59,605.67,602.58,602.82,31791.0
2021-02-25 13:00:00,602.3,606.28,598.97,605.69,41742.0,602.3,606.28,598.97,605.69,41742.0
2021-02-25 13:30:00,605.89,607.6,604.57,607.43,32407.0,605.89,607.6,604.57,607.43,32407.0
2021-02-25 14:00:00,607.14,610.25,606.99,609.39,34158.0,607.14,610.25,606.99,609.39,34158.0
2021-02-25 14:30:00,609.37,609.37,605.61,605.68,36738.0,609.37,609.37,605.61,605.68,36738.0
2021-02-25 15:00:00,605.49,606.04,602.82,603.35,31072.0,605.49,606.04,602.82,603.35,31072.0
2021-02-25 15:30:00,603.33,606.55,600.99,602.25,122728.0,603.33,606.55,600.99,602.25,122728.0
2021-02-26 09:30:00,602.49,614.09,601.5,613.37,70368.0,602.49,614.09,601.5,613.37,70368.0
2021-02-26 10:00:00,612.99,622.72,612.99,616.85,96474.0,612.99,622.72,612.99,616.85,96474.0
2021-02-26 10:30:00,616.81,623.6,615.52,623.48,53686.0,616.81,623.6,615.52,623.48,53686.0
2021-02-26 11:00:00,623.19,624.12,619.75,619.75,31477.0,623.19,624.12,619.75,619.75,31477.0
2021-02-26 11:30:00,621.15,624.47,619.78,623.68,30586.0,621.15,624.47,619.78,623.68,30586.0
2021-02-26 12:00:00,624.09,627.38,622.41,625.55,32249.0,624.09,627.38,622.41,625.55,32249.0
2021-02-26 12:30:00,625.58,626.26,619.63,619.88,32061.0,625.58,626.26,619.63,619.88,32061.0
2021-02-26 13:00:00,619.88,623.09,619.06,621.25,28170.0,619.88,623.09,619.06,621.25,28170.0
2021-02-26 13:30:00,622.0,622.23,616.5,618.56,29555.0,622.0,622.23,616.5,618.56,29555.0
2021-02-26 14:00:00,618.44,620.88,618.2,619.24,34725.0,618.44,620.88,618.2,619.24,34725.0
2021-02-26 14:30:00,619.13,623.02,618.93,619.92,26533.0,619.13,623.02,618.93,619.92,26533.0
2021-02-26 15:00:00,620.19,623.0,618.37,618.76,35350.0,620.19,623.0,618.37,618.76,35350.0
2021-02-26 15:30:00,618.62,620.33,612.09,613.42,137043.0,618.62,620.33,612.09,613.42,137043.0
2021-03-01 09:30:00,618.39,622.16,610.01,618.7,55360.0,618.39,622.16,610.01,618.7,55360.0
2021-03-01 10:00:00,618.93,622.55,617.03,621.39,42402.0,618.93,622.55,617.03,621.39,42402.0
2021-03-01 10:30:00,621.67,624.07,620.95,621.34,31468.0,621.67,624.07,620.95,621.34,31468.0
2021-03-01 11:00:00,621.08,621.58,618.66,620.29,28912.0,621.08,621.58,618.66,620.29,28912.0
2021-03-01 11:30:00,620.17,621.29,619.29,620.56,18733.0,620.17,621.29,619.29,620.56,18733.0
2021-03-01 12:00:00,620.55,621.66,620.01,621.46,49567.0,620.55,621.66,620.01,621.46,49567.0
2021-03-01 12:30:00,621.64,621.9,619.6,619.81,15021.0,621.64,621.9,619.6,619.81,15021.0
2021-03-01 13:00:00,619.98,620.12,616.97,617.95,18604.0,619.98,620.12,616.97,617.95,18604.0
2021-03-01 13:30:00,618.09,620.65,618.09,618.64,20886.0,618.09,620.65,618.09,618.64,20886.0
2021-03-01 14:00:00,618.6,619.79,616.73,619.79,26452.0,618.6,619.79,616.73,619.79,26452.0
2021-03-01 14:30:00,619.63,622.1,619.5,621.66,25827.0,619.63,622.1,619.5,621.66,25827.0
2021-03-01 15:00:00,621.79,622.18,619.91,620.5,24666.0,621.79,622.18,619.91,620.5,24666.0
2021-03-01 15:30:00,620.42,621.04,618.15,620.22,86688.0,620.42,621.04,618.15,620.22,86688.0
2021-03-02 09:30:00,621.32,624.5,620.38,622.34,32542.0,621.32,624.5,620.38,622.34,32542.0
2021-03-02 10:00:00,621.76,621.76,616.4,616.63,58488.0,621.76,621.76,616.4,616.63,58488.0
2021-03-02 10:30:00,616.57,618.76,615.02,616.64,29810.0,616.57,618.76,615.02,616.64,29810.0
2021-03-02 11:00:00,616.66,616.74,611.25,614.15,39250.0,616.66,616.74,611.25,614.15,39250.0
2021-03-02 11:30:00,613.75,617.57,613.4,617.52,20857.0,613.75,617.57,613.4,617.52,20857.0
2021-03-02 12:00:00,617.52,620.88,616.96,620.65,18390.0,617.52,620.88,616.96,620.65,18390.0
2021-03-02 12:30:00,620.5,621.17,619.93,619.93,19980.0,620.5,621.17,619.93,619.93,19980.0
2021-03-02 13:00:00,620.52,622.03,620.52,621.91,9438.0,620.52,622.03,620.52,621.91,9438.0
2021-03-02 13:30:00,622.64,622.65,621.2,621.93,10903.0,622.64,622.65,621.2,621.93,10903.0
2021-03-02 14:00:00,622.22,622.64,621.12,621.33,14172.0,622.22,622.64,621.12,621.33,14172.0
2021-03-02 14:30:00,620.84,621.54,620.15,621.14,14901.0,620.84,621.54,620.15,621.14,14901.0
2021-03-02 15:00:00,620.74,622.12,618.21,618.4,24363.0,620.74,622.12,618.21,618.4,24363.0
2021-03-02 15:30:00,618.37,619.86,615.03,616.02,83021.0,618.37,619.86,615.03,616.02,83021.0
2021-03-03 09:30:00,612.0,613.72,605.93,607.39,108542.0,612.0,613.72,605.93,607.39,108542.0
2021-03-03 10:00:00,607.09,607.57,602.66,605.98,58650.0,607.09,607.57,602.66,605.98,58650.0
2021-03-03 10:30:00,606.11,607.85,604.44,606.79,56914.0,606.11,607.85,604.44,606.79,56914.0
2021-03-03 11:00:00,606.31,610.74,606.31,610.61,29541.0,606.31,610.74,606.31,610.61,29541.0
2021-03-03 11:30:00,610.48,610.73,607.88,608.21,35406.0,610.48,610.73,607.88,608.21,35406.0
2021-03-03 12:00:00,608.21,608.21,604.69,606.5,49887.0,608.21,608.21,604.69,606.5,49887.0
2021-03-03 12:30:00,606.45,607.28,605.16,605.29,31273.0,606.45,607.28,605.16,605.29,31273.0
2021-03-03 13:00:00,605.28,605.77,602.45,604.99,39378.0,605.28,605.77,602.45,604.99,39378.0
2021-03-03 13:30:00,604.99,605.16,602.68,603.75,38096.0,604.99,605.16,602.68,603.75,38096.0
2021-03-03 14:00:00,603.75,604.59,601.23,604.51,76214.0,603.75,604.59,601.23,604.51,76214.0
2021-03-03 14:30:00,604.57,607.66,603.58,606.54,60571.0,604.57,607.66,603.58,606.54,60571.0
2021-03-03 15:00:00,606.58,607.88,602.8,605.0,52050.0,606.58,607.88,602.8,605.0,52050.0
2021-03-03 15:30:00,605.11,605.5,599.9,601.03,143823.0,605.11,605.5,599.9,601.03,143823.0
2021-03-04 09:30:00,600.03,603.24,598.01,600.53,73726.0,600.03,603.24,598.01,600.53,73726.0
2021-03-04 10:00:00,600.24,603.72,598.96,603.48,58905.0,600.24,603.72,598.96,603.48,58905.0
2021-03-04 10:30:00,603.33,608.18,603.12,607.0,40463.0,603.33,608.18,603.12,607.0,40463.0
2021-03-04 11:00:00,607.3,614.5,606.96,613.84,62701.0,607.3,614.5,606.96,613.84,62701.0
2021-03-04 11:30:00,613.52,618.66,612.13,612.13,82347.0,613.52,618.66,612.13,612.13,82347.0
2021-03-04 12:00:00,612.18,614.1,603.78,605.5,44184.0,612.18,614.1,603.78,605.5,44184.0
2021-03-04 12:30:00,605.48,607.23,600.4,602.79,30822.0,605.48,607.23,600.4,602.79,30822.0
2021-03-04 13:00:00,603.07,606.18,600.53,606.18,38677.0,603.07,606.18,600.53,606.18,38677.0
2021-03-04 13:30:00,605.44,607.32,602.8,603.41,46575.0,605.44,607.32,602.8,603.41,46575.0
2021-03-04 14:00:00,603.7,613.96,603.7,613.7,54815.0,603.7,613.96,603.7,613.7,54815.0
2021-03-04 14:30:00,613.91,614.4,609.58,610.41,37375.0,613.91,614.4,609.58,610.41,37375.0
2021-03-04 15:00:00,610.44,610.71,607.35,610.59,38829.0,610.44,610.71,607.35,610.59,38829.0
2021-03-04 15:30:00,610.74,611.85,606.46,607.25,113597.0,610.74,611.85,606.46,607.25,113597.0
2021-03-05 09:30:00,613.0,617.42,609.66,617.18,49714.0,613.0,617.42,609.66,617.18,49714.0
2021-03-05 10:00:00,616.7,620.12,611.94,618.2,62151.0,616.7,620.12,611.94,618.2,62151.0
2021-03-05 10:30:00,618.29,623.19,617.88,622.33,81614.0,618.29,623.19,617.88,622.33,81614.0
2021-03-05 11:00:00,622.47,623.81,617.92,619.22,46503.0,622.47,623.81,617.92,619.22,46503.0
2021-03-05 11:30:00,619.18,619.49,614.89,617.23,62676.0,619.18,619.49,614.89,617.23,62676.0
2021-03-05 12:00:00,617.5,622.1,615.26,621.15,36379.0,617.5,622.1,615.26,621.15,36379.0
2021-03-05 12:30:00,620.6,625.33,619.02,624.79,39507.0,620.6,625.33,619.02,624.79,39507.0
2021-03-05 13:00:00,625.01,625.97,622.82,624.61,28953.0,625.01,625.97,622.82,624.61,28953.0
2021-03-05 13:30:00,625.83,628.68,624.64,628.49,35111.0,625.83,628.68,624.64,628.49,35111.0
2021-03-05 14:00:00,629.0,629.0,624.08,628.0,29662.0,629.0,629.0,624.08,628.0,29662.0
2021-03-05 14:30:00,628.1,629.7,626.95,628.12,27553.0,628.1,629.7,626.95,628.12,27553.0
2021-03-05 15:00:00,628.37,629.15,625.38,627.25,39034.0,628.37,629.15,625.38,627.25,39034.0
2021-03-05 15:30:00,627.16,628.18,623.53,624.12,139649.0,627.16,628.18,623.53,624.12,139649.0
2021-03-08 09:30:00,621.74,625.36,617.76,617.76,40625.0,621.74,625.36,617.76,617.76,40625.0
2021-03-08 10:00:00,618.47,628.1,618.47,627.79,29799.0,618.47,628.1,618.47,627.79,29799.0
2021-03-08 10:30:00,628.09,628.48,622.97,624.5,19691.0,628.09,628.48,622.97,624.5,19691.0
2021-03-08 11:00:00,624.89,627.61,623.71,627.39,19389.0,624.89,627.61,623.71,627.39,19389.0
2021-03-08 11:30:00,627.09,627.83,621.63,621.71,22225.0,627.09,627.83,621.63,621.71,22225.0
2021-03-08 12:00:00,621.87,628.24,621.33,628.16,29326.0,621.87,628.24,621.33,628.16,29326.0
2021-03-08 12:30:00,627.98,630.2,627.96,627.96,26413.0,627.98,630.2,627.96,627.96,26413.0
2021-03-08 13:00:00,628.14,629.24,625.13,626.63,18380.0,628.14,629.24,625.13,626.63,18380.0
2021-03-08 13:30:00,626.3,627.09,620.87,621.05,32557.0,626.3,627.09,620.87,621.05,32557.0
2021-03-08 14:00:00,620.91,622.88,620.13,622.05,34229.0,620.91,622.88,620.13,622.05,34229.0
2021-03-08 14:30:00,622.16,622.25,615.83,617.48,34553.0,622.16,622.25,615.83,617.48,34553.0
2021-03-08 15:00:00,617.06,617.06,613.48,613.6,65574.0,617.06,617.06,613.48,613.6,65574.0
2021-03-08 15:30:00,613.53,616.8,611.57,612.38,145320.0,613.53,616.8,611.57,612.38,145320.0
2021-03-09 09:30:00,620.35,620.35,610.98,614.58,55569.0,620.35,620.35,610.98,614.58,55569.0
2021-03-09 10:00:00,614.58,617.93,613.39,615.65,46373.0,614.58,617.93,613.39,615.65,46373.0
2021-03-09 10:30:00,615.69,617.32,612.24,612.68,31821.0,615.69,617.32,612.24,612.68,31821.0
2021-03-09 11:00:00,612.63,614.9,611.65,614.7,26746.0,612.63,614.9,611.65,614.7,26746.0
2021-03-09 11:30:00,614.94,616.79,614.09,614.1,25773.0,614.94,616.79,614.09,614.1,25773.0
2021-03-09 12:00:00,614.44,614.76,612.93,613.47,34418.0,614.44,614.76,612.93,613.47,34418.0
2021-03-09 12:30:00,613.39,613.82,611.57,613.43,28623.0,613.39,613.82,611.57,613.43,28623.0
2021-03-09 13:00:00,613.53,619.98,613.53,619.73,21718.0,613.53,619.98,613.53,619.73,21718.0
2021-03-09 13:30:00,619.88,619.93,618.07,618.71,17851.0,619.88,619.93,618.07,618.71,17851.0
2021-03-09 14:00:00,618.97,619.72,616.84,617.59,13561.0,618.97,619.72,616.84,617.59,13561.0
2021-03-09 14:30:00,617.63,619.03,616.28,616.54,18002.0,617.63,619.03,616.28,616.54,18002.0
2021-03-09 15:00:00,616.34,616.86,615.39,616.65,28679.0,616.34,616.86,615.39,616.65,28679.0
2021-03-09 15:30:00,616.54,617.98,614.0,614.21,94633.0,616.54,617.98,614.0,614.21,94633.0
2021-03-10 09:30:00,625.44,627.88,618.96,626.84,95538.0,625.44,627.88,618.96,626.84,95538.0
2021-03-10 10:00:00,627.11,629.45,625.38,626.11,64711.0,627.11,629.45,625.38,626.11,64711.0
2021-03-10 10:30:00,626.1,632.1,625.21,630.93,61567.0,626.1,632.1,625.21,630.93,61567.0
2021-03-10 11:00:00,630.89,633.55,629.25,633.55,53212.0,630.89,633.55,629.25,633.55,53212.0
2021-03-10 11:30:00,633.35,634.63,630.3,633.65,29273.0,633.35,634.63,630.3,633.65,29273.0
2021-03-10 12:00:00,633.58,635.85,632.39,632.8,28717.0,633.58,635.85,632.39,632.8,28717.0
2021-03-10 12:30:00,633.24,637.47,632.92,637.01,42773.0,633.24,637.47,632.92,637.01,42773.0
2021-03-10 13:00:00,637.26,637.39,633.5,633.84,41180.0,637.26,637.39,633.5,633.84,41180.0
2021-03-10 13:30:00,634.08,636.09,633.9,635.4,29279.0,634.08,636.09,633.9,635.4,29279.0
2021-03-10 14:00:00,635.48,636.6,634.0,636.08,36810.0,635.48,636.6,634.0,636.08,36810.0
2021-03-10 14:30:00,635.76,639.28,635.28,635.9,63773.0,635.76,639.28,635.28,635.9,63773.0
2021-03-10 15:00:00,635.6,635.91,629.19,629.45,89448.0,635.6,635.91,629.19,629.45,89448.0
2021-03-10 15:30:00,629.26,630.97,628.47,628.93,234343.0,629.26,630.97,628.47,628.93,234343.0
2021-03-11 09:30:00,626.33,630.67,618.01,619.08,91731.0,626.33,630.67,618.01,619.08,91731.0
2021-03-11 10:00:00,618.81,620.34,613.0,620.05,77953.0,618.81,620.34,613.0,620.05,77953.0
2021-03-11 10:30:00,620.04,620.42,616.6,617.87,72202.0,620.04,620.42,616.6,617.87,72202.0
2021-03-11 11:00:00,618.19,623.84,617.97,623.5,43513.0,618.19,623.84,617.97,623.5,43513.0
2021-03-11 11:30:00,623.3,628.56,620.92,628.3,70686.0,623.3,628.56,620.92,628.3,70686.0
2021-03-11 12:00:00,628.3,629.09,624.41,624.86,53839.0,628.3,629.09,624.41,624.86,53839.0
2021-03-11 12:30:00,624.89,627.66,624.13,626.43,52403.0,624.89,627.66,624.13,626.43,52403.0
2021-03-11 13:00:00,626.51,628.6,625.89,626.79,24698.0,626.51,628.6,625.89,626.79,24698.0
2021-03-11 13:30:00,627.18,630.6,626.88,630.17,62113.0,627.18,630.6,626.88,630.17,62113.0
2021-03-11 14:00:00,630.07,630.66,628.09,629.78,28024.0,630.07,630.66,628.09,629.78,28024.0
2021-03-11 14:30:00,629.72,629.93,625.94,626.25,48185.0,629.72,629.93,625.94,626.25,48185.0
2021-03-11 15:00:00,626.35,627.48,624.24,626.09,63155.0,626.35,627.48,624.24,626.09,63155.0
2021-03-11 15:30:00,625.97,626.46,623.71,624.49,115317.0,625.97,626.46,623.71,624.49,115317.0
2021-03-12 09:30:00,618.99,624.05,611.38,613.74,80469.0,618.99,624.05,611.38,613.74,80469.0
2021-03-12 10:00:00,613.01,617.0,612.11,615.8,125483.0,613.01,617.0,612.11,615.8,125483.0
2021-03-12 10:30:00,615.27,618.38,613.83,615.37,71530.0,615.27,618.38,613.83,615.37,71530.0
2021-03-12 11:00:00,614.96,621.77,614.78,621.77,63996.0,614.96,621.77,614.78,621.77,63996.0
2021-03-12 11:30:00,621.96,622.44,620.72,620.94,46935.0,621.96,622.44,620.72,620.94,46935.0
2021-03-12 12:00:00,620.74,624.43,619.92,624.43,33543.0,620.74,624.43,619.92,624.43,33543.0
2021-03-12 12:30:00,624.36,624.96,621.39,621.97,20317.0,624.36,624.96,621.39,621.97,20317.0
2021-03-12 13:00:00,622.58,624.0,621.73,624.0,18875.0,622.58,624.0,621.73,624.0,18875.0
2021-03-12 13:30:00,624.29,628.55,623.96,627.89,21089.0,624.29,628.55,623.96,627.89,21089.0
2021-03-12 14:00:00,628.18,629.21,626.14,626.23,37781.0,628.18,629.21,626.14,626.23,37781.0
2021-03-12 14:30:00,626.04,626.66,623.99,625.07,33845.0,626.04,626.66,623.99,625.07,33845.0
2021-03-12 15:00:00,625.13,625.44,621.98,622.89,49935.0,625.13,625.44,621.98,622.89,49935.0
2021-03-12 15:30:00,622.99,624.89,621.83,624.14,115011.0,622.99,624.89,621.83,624.14,115011.0
2021-03-15 09:30:00,624.42,625.85,619.48,620.25,119730.0,624.42,625.85,619.48,620.25,119730.0
2021-03-15 10:00:00,620.18,621.43,615.41,616.97,48521.0,620.18,621.43,615.41,616.97,48521.0
2021-03-15 10:30:00,617.38,619.14,613.4,617.24,36624.0,617.38,619.14,613.4,617.24,36624.0
2021-03-15 11:00:00,616.86,617.92,613.66,614.43,41900.0,616.86,617.92,613.66,614.43,41900.0
2021-03-15 11:30:00,614.86,616.12,614.48,615.8,35640.0,614.86,616.12,614.48,615.8,35640.0
2021-03-15 12:00:00,615.41,615.41,612.02,614.9,69091.0,615.41,615.41,612.02,614.9,69091.0
2021-03-15 12:30:00,614.44,617.85,613.08,614.29,32514.0,614.44,617.85,613.08,614.29,32514.0
2021-03-15 13:00:00,614.29,616.45,613.0,615.22,37676.0,614.29,616.45,613.0,615.22,37676.0
2021-03-15 13:30:00,615.17,620.63,615.17,619.22,63812.0,615.17,620.63,615.17,619.22,63812.0
2021-03-15 14:00:00,619.35,622.71,618.63,622.07,22652.0,619.35,622.71,618.63,622.07,22652.0
2021-03-15 14:30:00,621.88,621.88,619.76,621.36,15150.0,621.88,621.88,619.76,621.36,15150.0
2021-03-15 15:00:00,621.49,621.72,619.18,620.64,24201.0,621.49,621.72,619.18,620.64,24201.0
2021-03-15 15:30:00,620.64,625.12,620.34,625.0,78917.0,620.64,625.12,620.34,625.0,78917.0
2021-03-16 09:30:00,629.82,634.18,625.62,633.57,76379.0,629.82,634.18,625.62,633.57,76379.0
2021-03-16 10:00:00,633.83,640.45,633.83,640.38,39983.0,633.83,640.45,633.83,640.38,39983.0
2021-03-16 10:30:00,640.08,640.08,634.3,635.93,41143.0,640.08,640.08,634.3,635.93,41143.0
2021-03-16 11:00:00,635.88,640.24,635.39,640.24,30806.0,635.88,640.24,635.39,640.24,30806.0
2021-03-16 11:30:00,640.17,641.13,639.42,640.17,41996.0,640.17,641.13,639.42,640.17,41996.0
2021-03-16 12:00:00,640.65,642.24,640.48,642.23,51126.0,640.65,642.24,640.48,642.23,51126.0
2021-03-16 12:30:00,642.11,642.57,639.48,640.94,24313.0,642.11,642.57,639.48,640.94,24313.0
2021-03-16 13:00:00,641.28,642.99,640.21,641.31,24984.0,641.28,642.99,640.21,641.31,24984.0
2021-03-16 13:30:00,641.22,643.51,640.69,643.25,23209.0,641.22,643.51,640.69,643.25,23209.0
2021-03-16 14:00:00,643.25,643.32,637.51,638.09,29826.0,643.25,643.32,637.51,638.09,29826.0
2021-03-16 14:30:00,637.86,638.2,636.02,637.46,29807.0,637.86,638.2,636.02,637.46,29807.0
2021-03-16 15:00:00,637.09,640.0,637.09,638.89,57932.0,637.09,640.0,637.09,638.89,57932.0
2021-03-16 15:30:00,639.06,640.43,638.82,639.3,120589.0,639.06,640.43,638.82,639.3,120589.0
2021-03-17 09:30:00,643.79,643.79,634.58,635.88,60955.0,643.79,643.79,634.58,635.88,60955.0
2021-03-17 10:00:00,636.58,636.94,633.84,634.68,49255.0,636.58,636.94,633.84,634.68,49255.0
2021-03-17 10:30:00,635.05,638.1,634.81,637.08,28787.0,635.05,638.1,634.81,637.08,28787.0
2021-03-17 11:00:00,636.9,637.16,635.09,637.16,19495.0,636.9,637.16,635.09,637.16,19495.0
2021-03-17 11:30:00,636.91,637.76,635.15,636.72,22860.0,636.91,637.76,635.15,636.72,22860.0
2021-03-17 12:00:00,637.14,639.64,635.69,639.1,29844.0,637.14,639.64,635.69,639.1,29844.0
2021-03-17 12:30:00,639.33,640.04,637.51,637.51,31672.0,639.33,640.04,637.51,637.51,31672.0
2021-03-17 13:00:00,637.26,637.41,636.01,636.75,12442.0,637.26,637.41,636.01,636.75,12442.0
2021-03-17 13:30:00,636.71,637.19,635.43,636.06,22638.0,636.71,637.19,635.43,636.06,22638.0
2021-03-17 14:00:00,636.47,640.65,636.45,639.18,40041.0,636.47,640.65,636.45,639.18,40041.0
2021-03-17 14:30:00,639.36,643.9,639.22,642.74,41145.0,639.36,643.9,639.22,642.74,41145.0
2021-03-17 15:00:00,643.83,643.87,640.64,642.92,36520.0,643.83,643.87,640.64,642.92,36520.0
2021-03-17 15:30:00,642.51,644.23,639.68,642.12,102597.0,642.51,644.23,639.68,642.12,102597.0
2021-03-18 09:30:00,627.63,635.42,626.0,630.99,54061.0,627.63,635.42,626.0,630.99,54061.0
2021-03-18 10:00:00,630.66,630.66,622.37,622.37,73112.0,630.66,630.66,622.37,622.37,73112.0
2021-03-18 10:30:00,622.04,623.66,620.19,622.67,37525.0,622.04,623.66,620.19,622.67,37525.0
2021-03-18 11:00:00,622.48,623.69,620.41,622.11,27217.0,622.48,623.69,620.41,622.11,27217.0
2021-03-18 11:30:00,621.81,621.81,617.91,621.01,23923.0,621.81,621.81,617.91,621.01,23923.0
2021-03-18 12:00:00,621.18,625.2,620.48,622.94,28120.0,621.18,625.2,620.48,622.94,28120.0
2021-03-18 12:30:00,623.06,623.06,618.14,618.14,41209.0,623.06,623.06,618.14,618.14,41209.0
2021-03-18 13:00:00,618.32,622.36,617.31,622.36,23737.0,618.32,622.36,617.31,622.36,23737.0
2021-03-18 13:30:00,622.0,627.35,621.51,627.04,47494.0,622.0,627.35,621.51,627.04,47494.0
2021-03-18 14:00:00,627.44,628.69,625.08,625.42,60378.0,627.44,628.69,625.08,625.42,60378.0
2021-03-18 14:30:00,626.19,628.14,624.86,628.14,50982.0,626.19,628.14,624.86,628.14,50982.0
2021-03-18 15:00:00,628.22,633.21,627.66,632.88,92781.0,628.22,633.21,627.66,632.88,92781.0
2021-03-18 15:30:00,633.24,633.93,627.27,629.4,239838.0,633.24,633.93,627.27,629.4,239838.0
2021-03-19 09:30:00,630.27,636.86,630.27,634.91,225888.0,630.27,636.86,630.27,634.91,225888.0
2021-03-19 10:00:00,635.11,636.16,631.96,632.75,134400.0,635.11,636.16,631.96,632.75,134400.0
2021-03-19 10:30:00,632.94,633.43,629.48,631.71,53483.0,632.94,633.43,629.48,631.71,53483.0
2021-03-19 11:00:00,631.47,633.45,626.84,627.37,31150.0,631.47,633.45,626.84,627.37,31150.0
2021-03-19 11:30:00,627.41,630.8,626.86,629.0,28647.0,627.41,630.8,626.86,629.0,28647.0
2021-03-19 12:00:00,628.76,629.73,627.62,627.62,23512.0,628.76,629.73,627.62,627.62,23512.0
2021-03-19 12:30:00,628.02,631.48,628.02,631.48,19378.0,628.02,631.48,628.02,631.48,19378.0
2021-03-19 13:00:00,631.35,631.41,627.18,628.1,21975.0,631.35,631.41,627.18,628.1,21975.0
2021-03-19 13:30:00,628.06,630.71,627.72,630.51,28831.0,628.06,630.71,627.72,630.51,28831.0
2021-03-19 14:00:00,631.13,631.67,629.95,631.56,36109.0,631.13,631.67,629.95,631.56,36109.0
2021-03-19 14:30:00,631.45,632.56,630.84,632.36,31006.0,631.45,632.56,630.84,632.36,31006.0
2021-03-19 15:00:00,632.12,632.19,629.55,629.82,44971.0,632.12,632.19,629.55,629.82,44971.0
2021-03-19 15:30:00,629.79,633.09,629.05,629.14,153602.0,629.79,633.09,629.05,629.14,153602.0
2021-03-22 09:30:00,627.64,642.36,627.64,641.68,63263.0,627.64,642.36,627.64,641.68,63263.0
2021-03-22 10:00:00,641.9,642.23,635.7,637.0,39059.0,641.9,642.23,635.7,637.0,39059.0
2021-03-22 10:30:00,636.52,639.03,634.96,638.9,32934.0,636.52,639.03,634.96,638.9,32934.0
2021-03-22 11:00:00,638.36,641.23,638.2,641.19,22785.0,638.36,641.23,638.2,641.19,22785.0
2021-03-22 11:30:00,641.53,642.49,640.05,640.07,33250.0,641.53,642.49,640.05,640.07,33250.0
2021-03-22 12:00:00,640.5,642.93,640.3,641.88,31932.0,640.5,642.93,640.3,641.88,31932.0
2021-03-22 12:30:00,641.68,643.55,640.94,643.55,16101.0,641.68,643.55,640.94,643.55,16101.0
2021-03-22 13:00:00,643.93,643.96,641.39,641.4,12500.0,643.93,643.96,641.39,641.4,12500.0
2021-03-22 13:30:00,641.31,641.71,638.49,638.49,14077.0,641.31,641.71,638.49,638.49,14077.0
2021-03-22 14:00:00,638.36,638.96,637.27,637.79,16956.0,638.36,638.96,637.27,637.79,16956.0
2021-03-22 14:30:00,637.94,638.2,635.05,636.02,25386.0,637.94,638.2,635.05,636.02,25386.0
2021-03-22 15:00:00,636.27,636.97,634.82,635.35,44659.0,636.27,636.97,634.82,635.35,44659.0
2021-03-22 15:30:00,635.61,638.06,635.21,637.44,117408.0,635.61,638.06,635.21,637.44,117408.0
2021-03-23 09:30:00,639.81,646.65,636.88,644.6,33069.0,639.81,646.65,636.88,644.6,33069.0
2021-03-23 10:00:00,646.34,650.69,644.97,650.0,42891.0,646.34,650.69,644.97,650.0,42891.0
2021-03-23 10:30:00,649.91,650.28,645.76,648.06,27328.0,649.91,650.28,645.76,648.06,27328.0
2021-03-23 11:00:00,648.37,650.7,646.99,650.36,14514.0,648.37,650.7,646.99,650.36,14514.0
2021-03-23 11:30:00,650.35,653.53,649.96,653.53,40441.0,650.35,653.53,649.96,653.53,40441.0
2021-03-23 12:00:00,653.28,654.54,651.6,653.22,16916.0,653.28,654.54,651.6,653.22,16916.0
2021-03-23 12:30:00,652.98,653.12,651.38,653.12,18378.0,652.98,653.12,651.38,653.12,18378.0
2021-03-23 13:00:00,653.97,656.65,653.8,655.75,26590.0,653.97,656.65,653.8,655.75,26590.0
2021-03-23 13:30:00,655.77,655.77,653.2,653.81,21992.0,655.77,655.77,653.2,653.81,21992.0
2021-03-23 14:00:00,653.55,655.37,651.39,655.37,30859.0,653.55,655.37,651.39,655.37,30859.0
2021-03-23 14:30:00,655.37,656.07,653.88,654.41,33405.0,655.37,656.07,653.88,654.41,33405.0
2021-03-23 15:00:00,654.4,654.47,647.25,647.64,50573.0,654.4,654.47,647.25,647.64,50573.0
2021-03-23 15:30:00,647.72,649.05,644.29,645.45,95572.0,647.72,649.05,644.29,645.45,95572.0
2021-03-24 09:30:00,647.45,647.85,643.65,644.52,38650.0,647.45,647.85,643.65,644.52,38650.0
2021-03-24 10:00:00,644.14,649.18,643.56,648.24,50485.0,644.14,649.18,643.56,648.24,50485.0
2021-03-24 10:30:00,647.9,650.66,642.81,649.83,36029.0,647.9,650.66,642.81,649.83,36029.0
2021-03-24 11:00:00,649.92,655.58,649.44,650.81,57008.0,649.92,655.58,649.44,650.81,57008.0
2021-03-24 11:30:00,651.14,651.75,647.97,650.13,33421.0,651.14,651.75,647.97,650.13,33421.0
2021-03-24 12:00:00,649.72,653.98,649.26,653.2,20736.0,649.72,653.98,649.26,653.2,20736.0
2021-03-24 12:30:00,653.38,655.21,652.95,652.95,16877.0,653.38,655.21,652.95,652.95,16877.0
2021-03-24 13:00:00,653.32,655.26,651.19,654.43,19546.0,653.32,655.26,651.19,654.43,19546.0
2021-03-24 13:30:00,654.38,657.44,653.36,656.61,30136.0,654.38,657.44,653.36,656.61,30136.0
2021-03-24 14:00:00,656.6,657.84,653.99,654.35,46272.0,656.6,657.84,653.99,654.35,46272.0
2021-03-24 14:30:00,654.41,656.11,653.56,654.21,24876.0,654.41,656.11,653.56,654.21,24876.0
2021-03-24 15:00:00,653.65,657.33,653.35,656.47,43219.0,653.65,657.33,653.35,656.47,43219.0
2021-03-24 15:30:00,656.35,656.99,651.14,651.56,118097.0,656.35,656.99,651.14,651.56,118097.0
2021-03-25 09:30:00,652.03,652.03,637.99,645.05,48633.0,652.03,652.03,637.99,645.05,48633.0
2021-03-25 10:00:00,645.52,645.53,634.65,638.7,66031.0,645.52,645.53,634.65,638.7,66031.0
2021-03-25 10:30:00,638.98,640.63,637.35,638.78,37543.0,638.98,640.63,637.35,638.78,37543.0
2021-03-25 11:00:00,638.77,640.91,635.74,635.84,36002.0,638.77,640.91,635.74,635.84,36002.0
2021-03-25 11:30:00,635.73,637.56,634.65,637.29,24656.0,635.73,637.56,634.65,637.29,24656.0
2021-03-25 12:00:00,637.23,638.2,634.86,636.99,30791.0,637.23,638.2,634.86,636.99,30791.0
2021-03-25 12:30:00,636.91,641.71,636.36,639.33,36773.0,636.91,641.71,636.36,639.33,36773.0
2021-03-25 13:00:00,639.33,639.33,636.63,637.05,25300.0,639.33,639.33,636.63,637.05,25300.0
2021-03-25 13:30:00,637.17,637.41,633.62,634.03,45899.0,637.17,637.41,633.62,634.03,45899.0
2021-03-25 14:00:00,634.07,634.17,631.02,631.86,68291.0,634.07,634.17,631.02,631.86,68291.0
2021-03-25 14:30:00,631.47,635.7,631.04,635.65,25149.0,631.47,635.7,631.04,635.65,25149.0
2021-03-25 15:00:00,635.96,638.59,635.32,636.68,42714.0,635.96,638.59,635.32,636.68,42714.0
2021-03-25 15:30:00,637.08,639.84,636.73,637.39,69934.0,637.08,639.84,636.73,637.39,69934.0
2021-03-26 09:30:00,636.73,639.04,628.59,630.1,50452.0,636.73,639.04,628.59,630.1,50452.0
2021-03-26 10:00:00,630.12,635.0,629.24,629.82,44054.0,630.12,635.0,629.24,629.82,44054.0
2021-03-26 10:30:00,629.74,633.68,629.47,632.47,25582.0,629.74,633.68,629.47,632.47,25582.0
2021-03-26 11:00:00,632.02,634.11,631.28,631.83,39993.0,632.02,634.11,631.28,631.83,39993.0
2021-03-26 11:30:00,631.81,636.39,631.21,634.89,31212.0,631.81,636.39,631.21,634.89,31212.0
2021-03-26 12:00:00,635.08,635.94,633.14,634.18,17353.0,635.08,635.94,633.14,634.18,17353.0
2021-03-26 12:30:00,634.5,634.68,629.72,631.14,13897.0,634.5,634.68,629.72,631.14,13897.0
2021-03-26 13:00:00,631.84,632.56,630.24,630.9,16195.0,631.84,632.56,630.24,630.9,16195.0
2021-03-26 13:30:00,631.09,631.77,629.05,630.51,36813.0,631.09,631.77,629.05,630.51,36813.0
2021-03-26 14:00:00,630.3,631.08,626.1,627.49,75711.0,630.3,631.08,626.1,627.49,75711.0
2021-03-26 14:30:00,627.5,627.77,621.56,626.87,58534.0,627.5,627.77,621.56,626.87,58534.0
2021-03-26 15:00:00,627.12,627.85,624.67,627.5,70243.0,627.12,627.85,624.67,627.5,70243.0
2021-03-26 15:30:00,627.54,632.36,626.01,632.01,159741.0,627.54,632.36,626.01,632.01,159741.0
2021-03-29 09:30:00,630.75,632.5,622.82,625.0,58086.0,630.75,632.5,622.82,625.0,58086.0
2021-03-29 10:00:00,625.75,626.58,622.06,622.94,48063.0,625.75,626.58,622.06,622.94,48063.0
2021-03-29 10:30:00,622.93,628.61,622.43,627.64,26435.0,622.93,628.61,622.43,627.64,26435.0
2021-03-29 11:00:00,627.25,630.5,625.97,630.17,27093.0,627.25,630.5,625.97,630.17,27093.0
2021-03-29 11:30:00,630.46,633.42,629.31,633.24,30696.0,630.46,633.42,629.31,633.24,30696.0
2021-03-29 12:00:00,633.09,633.09,629.82,631.78,24437.0,633.09,633.09,629.82,631.78,24437.0
2021-03-29 12:30:00,631.82,635.24,630.92,634.22,23729.0,631.82,635.24,630.92,634.22,23729.0
2021-03-29 13:00:00,634.41,636.3,634.28,634.28,21730.0,634.41,636.3,634.28,634.28,21730.0
2021-03-29 13:30:00,634.51,635.54,634.17,634.29,14188.0,634.51,635.54,634.17,634.29,14188.0
2021-03-29 14:00:00,633.75,637.41,633.61,637.41,19993.0,633.75,637.41,633.61,637.41,19993.0
2021-03-29 14:30:00,637.44,639.59,636.03,637.59,29561.0,637.44,639.59,636.03,637.59,29561.0
2021-03-29 15:00:00,637.71,639.1,636.25,637.43,22538.0,637.71,639.1,636.25,637.43,22538.0
2021-03-29 15:30:00,637.4,638.14,634.57,636.69,85891.0,637.4,638.14,634.57,636.69,85891.0
2021-03-30 09:30:00,636.17,640.84,635.27,637.46,30082.0,636.17,640.84,635.27,637.46,30082.0
2021-03-30 10:00:00,636.81,637.07,630.36,634.1,21010.0,636.81,637.07,630.36,634.1,21010.0
2021-03-30 10:30:00,633.83,635.33,632.04,633.04,18270.0,633.83,635.33,632.04,633.04,18270.0
2021-03-30 11:00:00,633.45,635.73,632.65,633.12,14551.0,633.45,635.73,632.65,633.12,14551.0
2021-03-30 11:30:00,632.84,635.19,630.49,631.19,11193.0,632.84,635.19,630.49,631.19,11193.0
2021-03-30 12:00:00,631.22,631.94,629.56,629.56,12562.0,631.22,631.94,629.56,629.56,12562.0
2021-03-30 12:30:00,629.6,629.95,628.35,629.7,10436.0,629.6,629.95,628.35,629.7,10436.0
2021-03-30 13:00:00,629.85,631.35,629.55,630.11,10594.0,629.85,631.35,629.55,630.11,10594.0
2021-03-30 13:30:00,630.32,632.65,629.2,632.6,12960.0,630.32,632.65,629.2,632.6,12960.0
2021-03-30 14:00:00,632.28,632.88,630.68,632.05,15339.0,632.28,632.88,630.68,632.05,15339.0
2021-03-30 14:30:00,632.28,633.37,631.22,632.9,23895.0,632.28,633.37,631.22,632.9,23895.0
2021-03-30 15:00:00,632.95,633.93,632.56,632.81,29459.0,632.95,633.93,632.56,632.81,29459.0
2021-03-30 15:30:00,632.79,633.92,630.68,633.28,83296.0,632.79,633.92,630.68,633.28,83296.0
2021-03-31 09:30:00,632.9,632.91,624.46,626.97,107714.0,632.9,632.91,624.46,626.97,107714.0
2021-03-31 10:00:00,626.78,628.62,625.43,625.57,36532.0,626.78,628.62,625.43,625.57,36532.0
2021-03-31 10:30:00,625.53,628.37,624.95,628.15,47526.0,625.53,628.37,624.95,628.15,47526.0
2021-03-31 11:00:00,628.1,628.62,627.07,627.89,23579.0,628.1,628.62,627.07,627.89,23579.0
2021-03-31 11:30:00,627.67,628.75,626.79,626.8,23407.0,627.67,628.75,626.79,626.8,23407.0
2021-03-31 12:00:00,627.0,627.0,620.35,621.1,27707.0,627.0,627.0,620.35,621.1,27707.0
2021-03-31 12:30:00,620.71,623.73,620.71,623.73,22998.0,620.71,623.73,620.71,623.73,22998.0
2021-03-31 13:00:00,623.53,623.79,620.89,621.96,32166.0,623.53,623.79,620.89,621.96,32166.0
2021-03-31 13:30:00,621.89,622.41,620.68,621.09,37140.0,621.89,622.41,620.68,621.09,37140.0
2021-03-31 14:00:00,621.1,624.51,620.69,623.92,34480.0,621.1,624.51,620.69,623.92,34480.0
2021-03-31 14:30:00,623.74,624.37,621.33,622.29,15015.0,623.74,624.37,621.33,622.29,15015.0
2021-03-31 15:00:00,622.56,623.05,618.95,619.0,47935.0,622.56,623.05,618.95,619.0,47935.0
2021-03-31 15:30:00,619.16,619.32,614.69,617.19,216846.0,619.16,619.32,614.69,617.19,216846.0
2021-04-01 09:30:00,618.0,622.41,611.07,612.55,99759.0,618.0,622.41,611.07,612.55,99759.0
2021-04-01 10:00:00,612.53,616.84,611.5,612.59,82221.0,612.53,616.84,611.5,612.59,82221.0
2021-04-01 10:30:00,613.21,614.57,609.48,610.43,65673.0,613.21,614.57,609.48,610.43,65673.0
2021-04-01 11:00:00,610.55,614.35,609.58,613.83,70590.0,610.55,614.35,609.58,613.83,70590.0
2021-04-01 11:30:00,613.83,614.54,611.7,612.63,47040.0,613.83,614.54,611.7,612.63,47040.0
2021-04-01 12:00:00,612.45,615.56,612.39,614.15,40693.0,612.45,615.56,612.39,614.15,40693.0
2021-04-01 12:30:00,614.0,614.63,612.68,614.63,28159.0,614.0,614.63,612.68,614.63,28159.0
2021-04-01 13:00:00,615.03,615.55,613.0,614.01,29027.0,615.03,615.55,613.0,614.01,29027.0
2021-04-01 13:30:00,614.32,614.32,611.54,611.64,20132.0,614.32,614.32,611.54,611.64,20132.0
2021-04-01 14:00:00,611.88,612.2,608.85,608.88,86566.0,611.88,612.2,608.85,608.88,86566.0
2021-04-01 14:30:00,608.97,612.35,608.87,610.61,41060.0,608.97,612.35,608.87,610.61,41060.0
2021-04-01 15:00:00,610.61,611.25,607.09,608.55,84528.0,610.61,611.25,607.09,608.55,84528.0
2021-04-01 15:30:00,608.52,609.15,605.66,608.54,209439.0,608.52,609.15,605.66,608.54,209439.0
2021-04-05 09:30:00,607.48,611.17,605.0,609.8,73917.0,607.48,611.17,605.0,609.8,73917.0
2021-04-05 10:00:00,609.8,609.8,600.53,600.81,63230.0,609.8,609.8,600.53,600.81,63230.0
2021-04-05 10:30:00,600.78,606.0,600.16,605.62,75084.0,600.78,606.0,600.16,605.62,75084.0
2021-04-05 11:00:00,605.63,606.18,603.57,604.94,47401.0,605.63,606.18,603.57,604.94,47401.0
2021-04-05 11:30:00,604.94,605.12,602.1,602.33,57387.0,604.94,605.12,602.1,602.33,57387.0
2021-04-05 12:00:00,602.4,604.6,601.49,604.16,41115.0,602.4,604.6,601.49,604.16,41115.0
2021-04-05 12:30:00,604.17,606.13,603.74,604.88,39076.0,604.17,606.13,603.74,604.88,39076.0
2021-04-05 13:00:00,604.88,605.3,602.74,605.02,29276.0,604.88,605.3,602.74,605.02,29276.0
2021-04-05 13:30:00,605.18,608.22,605.18,608.22,23943.0,605.18,608.22,605.18,608.22,23943.0
2021-04-05 14:00:00,608.01,608.02,604.52,604.78,40084.0,608.01,608.02,604.52,604.78,40084.0
2021-04-05 14:30:00,604.92,605.51,604.39,604.66,48217.0,604.92,605.51,604.39,604.66,48217.0
2021-04-05 15:00:00,604.51,605.26,603.38,604.18,60821.0,604.51,605.26,603.38,604.18,60821.0
2021-04-05 15:30:00,604.18,605.99,602.5,605.63,237741.0,604.18,605.99,602.5,605.63,237741.0
2021-04-06 09:30:00,603.75,610.0,600.53,609.43,69231.0,603.75,610.0,600.53,609.43,69231.0
2021-04-06 10:00:00,609.95,611.93,608.96,611.62,28260.0,609.95,611.93,608.96,611.62,28260.0
2021-04-06 10:30:00,611.62,612.4,610.44,611.73,18919.0,611.62,612.4,610.44,611.73,18919.0
2021-04-06 11:00:00,611.87,615.12,611.87,613.59,29078.0,611.87,615.12,611.87,613.59,29078.0
2021-04-06 11:30:00,613.59,615.29,613.14,613.5,20619.0,613.59,615.29,613.14,613.5,20619.0
2021-04-06 12:00:00,614.01,614.12,612.21,612.67,14394.0,614.01,614.12,612.21,612.67,14394.0
2021-04-06 12:30:00,612.47,612.93,611.47,611.98,8581.0,612.47,612.93,611.47,611.98,8581.0
2021-04-06 13:00:00,612.31,613.97,611.85,612.71,9767.0,612.31,613.97,611.85,612.71,9767.0
2021-04-06 13:30:00,612.77,613.0,611.82,612.63,16445.0,612.77,613.0,611.82,612.63,16445.0
2021-04-06 14:00:00,612.67,614.25,612.48,614.15,12724.0,612.67,614.25,612.48,614.15,12724.0
2021-04-06 14:30:00,614.27,617.0,613.31,615.63,25087.0,614.27,617.0,613.31,615.63,25087.0
2021-04-06 15:00:00,615.63,615.8,613.43,614.43,30288.0,615.63,615.8,613.43,614.43,30288.0
2021-04-06 15:30:00,614.28,614.56,612.05,613.43,102485.0,614.28,614.56,612.05,613.43,102485.0
2021-04-07 09:30:00,614.21,616.33,609.61,611.0,40532.0,614.21,616.33,609.61,611.0,40532.0
2021-04-07 10:00:00,611.94,614.61,611.27,613.1,29125.0,611.94,614.61,611.27,613.1,29125.0
2021-04-07 10:30:00,613.49,613.74,609.66,610.41,47849.0,613.49,613.74,609.66,610.41,47849.0
2021-04-07 11:00:00,610.61,610.79,609.22,609.42,16356.0,610.61,610.79,609.22,609.42,16356.0
2021-04-07 11:30:00,609.1,610.55,607.84,608.88,16882.0,609.1,610.55,607.84,608.88,16882.0
2021-04-07 12:00:00,609.05,611.03,609.05,610.23,14444.0,609.05,611.03,609.05,610.23,14444.0
2021-04-07 12:30:00,609.94,611.15,609.94,610.8,10709.0,609.94,611.15,609.94,610.8,10709.0
2021-04-07 13:00:00,610.73,613.01,610.49,612.79,12982.0,610.73,613.01,610.49,612.79,12982.0
2021-04-07 13:30:00,612.86,613.24,610.64,610.75,20485.0,612.86,613.24,610.64,610.75,20485.0
2021-04-07 14:00:00,611.02,611.58,609.2,610.27,15441.0,611.02,611.58,609.2,610.27,15441.0
2021-04-07 14:30:00,610.12,612.32,610.02,610.64,20261.0,610.12,612.32,610.02,610.64,20261.0
2021-04-07 15:00:00,610.9,612.11,610.64,611.0,17345.0,610.9,612.11,610.64,611.0,17345.0
2021-04-07 15:30:00,610.88,612.46,610.65,612.12,51784.0,610.88,612.46,610.65,612.12,51784.0
2021-04-08 09:30:00,616.65,617.85,612.32,616.6,51727.0,616.65,617.85,612.32,616.6,51727.0
2021-04-08 10:00:00,616.6,616.92,612.38,614.12,20423.0,616.6,616.92,612.38,614.12,20423.0
2021-04-08 10:30:00,614.14,617.01,613.11,615.84,45178.0,614.14,617.01,613.11,615.84,45178.0
2021-04-08 11:00:00,616.14,617.41,615.16,616.79,21919.0,616.14,617.41,615.16,616.79,21919.0
2021-04-08 11:30:00,616.79,616.79,615.15,615.74,19265.0,616.79,616.79,615.15,615.74,19265.0
2021-04-08 12:00:00,615.36,615.84,613.44,614.22,23429.0,615.36,615.84,613.44,614.22,23429.0
2021-04-08 12:30:00,613.97,615.31,613.97,614.96,38792.0,613.97,615.31,613.97,614.96,38792.0
2021-04-08 13:00:00,614.96,615.1,613.14,614.75,21101.0,614.96,615.1,613.14,614.75,21101.0
2021-04-08 13:30:00,614.9,615.16,613.95,614.71,11769.0,614.9,615.16,613.95,614.71,11769.0
2021-04-08 14:00:00,614.85,615.4,614.52,615.21,30969.0,614.85,615.4,614.52,615.21,30969.0
2021-04-08 14:30:00,615.21,615.36,614.63,614.94,50607.0,615.21,615.36,614.63,614.94,50607.0
2021-04-08 15:00:00,615.0,615.61,614.9,615.01,26078.0,615.0,615.61,614.9,615.01,26078.0
2021-04-08 15:30:00,615.03,616.31,614.47,615.18,92532.0,615.03,616.31,614.47,615.18,92532.0
2021-04-09 09:30:00,606.38,609.66,600.68,603.99,101132.0,606.38,609.66,600.68,603.99,101132.0
2021-04-09 10:00:00,603.6,604.9,601.68,601.82,47598.0,603.6,604.9,601.68,601.82,47598.0
2021-04-09 10:30:00,602.07,604.28,601.02,602.27,60046.0,602.07,604.28,601.02,602.27,60046.0
2021-04-09 11:00:00,602.37,609.4,602.37,609.17,51343.0,602.37,609.4,602.37,609.17,51343.0
2021-04-09 11:30:00,608.65,609.72,606.57,608.3,45797.0,608.65,609.72,606.57,608.3,45797.0
2021-04-09 12:00:00,608.46,608.63,607.14,607.38,28886.0,608.46,608.63,607.14,607.38,28886.0
2021-04-09 12:30:00,607.39,609.27,606.84,608.6,22218.0,607.39,609.27,606.84,608.6,22218.0
2021-04-09 13:00:00,608.52,608.94,607.76,608.03,18283.0,608.52,608.94,607.76,608.03,18283.0
2021-04-09 13:30:00,608.04,611.18,608.03,611.18,26283.0,608.04,611.18,608.03,611.18,26283.0
2021-04-09 14:00:00,611.33,612.45,610.75,612.32,18476.0,611.33,612.45,610.75,612.32,18476.0
2021-04-09 14:30:00,612.14,612.57,611.51,612.2,16187.0,612.14,612.57,611.51,612.2,16187.0
2021-04-09 15:00:00,612.16,612.83,611.67,612.55,20140.0,612.16,612.83,611.67,612.55,20140.0
2021-04-09 15:30:00,612.67,615.97,612.52,614.01,114576.0,612.67,615.97,612.52,614.01,114576.0
2021-04-12 09:30:00,612.94,616.05,608.07,614.95,61354.0,612.94,616.05,608.07,614.95,61354.0
2021-04-12 10:00:00,614.09,615.82,613.68,614.7,25399.0,614.09,615.82,613.68,614.7,25399.0
2021-04-12 10:30:00,614.64,617.78,614.56,617.69,16443.0,614.64,617.78,614.56,617.69,16443.0
2021-04-12 11:00:00,617.63,617.81,615.43,617.35,34498.0,617.63,617.81,615.43,617.35,34498.0
2021-04-12 11:30:00,617.36,618.48,616.61,618.34,19268.0,617.36,618.48,616.61,618.34,19268.0
2021-04-12 12:00:00,618.45,618.8,617.35,617.35,12266.0,618.45,618.8,617.35,617.35,12266.0
2021-04-12 12:30:00,617.92,618.95,616.55,617.24,7874.0,617.92,618.95,616.55,617.24,7874.0
2021-04-12 13:00:00,617.22,619.74,617.04,619.71,8653.0,617.22,619.74,617.04,619.71,8653.0
2021-04-12 13:30:00,619.6,621.83,619.0,620.69,17371.0,619.6,621.83,619.0,620.69,17371.0
2021-04-12 14:00:00,621.03,622.64,620.58,620.81,13336.0,621.03,622.64,620.58,620.81,13336.0
2021-04-12 14:30:00,620.77,620.78,619.09,619.59,13623.0,620.77,620.78,619.09,619.59,13623.0
2021-04-12 15:00:00,619.59,620.34,617.9,619.0,15390.0,619.59,620.34,617.9,619.0,15390.0
2021-04-12 15:30:00,619.0,620.08,617.7,619.49,94453.0,619.0,620.08,617.7,619.49,94453.0
2021-04-13 09:30:00,615.22,620.77,614.5,619.41,48620.0,615.22,620.77,614.5,619.41,48620.0
2021-04-13 10:00:00,618.74,621.85,618.57,620.59,40145.0,618.74,621.85,618.57,620.59,40145.0
2021-04-13 10:30:00,620.6,622.86,619.84,621.63,63734.0,620.6,622.86,619.84,621.63,63734.0
2021-04-13 11:00:00,621.38,623.72,619.37,620.7,38995.0,621.38,623.72,619.37,620.7,38995.0
2021-04-13 11:30:00,620.67,621.52,620.1,620.24,10896.0,620.67,621.52,620.1,620.24,10896.0
2021-04-13 12:00:00,620.24,620.74,619.84,620.71,9572.0,620.24,620.74,619.84,620.71,9572.0
2021-04-13 12:30:00,620.7,620.87,619.45,619.67,7360.0,620.7,620.87,619.45,619.67,7360.0
2021-04-13 13:00:00,619.57,620.57,618.48,620.57,13256.0,619.57,620.57,618.48,620.57,13256.0
2021-04-13 13:30:00,620.54,620.54,619.57,619.88,9407.0,620.54,620.54,619.57,619.88,9407.0
2021-04-13 14:00:00,619.79,620.38,617.99,619.94,17186.0,619.79,620.38,617.99,619.94,17186.0
2021-04-13 14:30:00,620.13,620.13,619.27,619.63,18706.0,620.13,620.13,619.27,619.63,18706.0
2021-04-13 15:00:00,619.59,620.51,618.9,619.98,22061.0,619.59,620.51,618.9,619.98,22061.0
2021-04-13 15:30:00,620.1,621.82,619.71,621.51,94448.0,620.1,621.82,619.71,621.51,94448.0
2021-04-14 09:30:00,621.31,623.17,618.74,619.69,38545.0,621.31,623.17,618.74,619.69,38545.0
2021-04-14 10:00:00,619.42,622.2,618.37,619.95,25473.0,619.42,622.2,618.37,619.95,25473.0
2021-04-14 10:30:00,620.07,621.91,619.78,619.78,27252.0,620.07,621.91,619.78,619.78,27252.0
2021-04-14 11:00:00,619.37,619.56,617.44,619.13,17518.0,619.37,619.56,617.44,619.13,17518.0
2021-04-14 11:30:00,619.39,620.3,619.0,619.32,15553.0,619.39,620.3,619.0,619.32,15553.0
2021-04-14 12:00:00,619.05,619.48,617.17,617.78,10641.0,619.05,619.48,617.17,617.78,10641.0
2021-04-14 12:30:00,617.92,619.37,617.67,617.97,11052.0,617.92,619.37,617.67,617.97,11052.0
2021-04-14 13:00:00,618.15,618.67,617.27,617.64,12884.0,618.15,618.67,617.27,617.64,12884.0
2021-04-14 13:30:00,617.73,617.73,615.64,616.07,19303.0,617.73,617.73,615.64,616.07,19303.0
2021-04-14 14:00:00,615.32,618.01,614.55,617.82,14006.0,615.32,618.01,614.55,617.82,14006.0
2021-04-14 14:30:00,617.81,618.36,617.38,618.18,14624.0,617.81,618.36,617.38,618.18,14624.0
2021-04-14 15:00:00,618.32,619.55,617.79,619.55,19901.0,618.32,619.55,617.79,619.55,19901.0
2021-04-14 15:30:00,619.58,619.58,615.56,617.1,80811.0,619.58,619.58,615.56,617.1,80811.0
2021-04-15 09:30:00,622.99,630.66,621.46,630.35,45938.0,622.99,630.66,621.46,630.35,45938.0
2021-04-15 10:00:00,630.35,633.49,630.0,633.49,26179.0,630.35,633.49,630.0,633.49,26179.0
2021-04-15 10:30:00,633.07,635.74,632.93,635.02,30543.0,633.07,635.74,632.93,635.02,30543.0
2021-04-15 11:00:00,634.83,637.1,634.82,635.68,29631.0,634.83,637.1,634.82,635.68,29631.0
2021-04-15 11:30:00,635.75,635.75,630.29,631.73,28058.0,635.75,635.75,630.29,631.73,28058.0
2021-04-15 12:00:00,631.77,634.77,631.25,634.77,18470.0,631.77,634.77,631.25,634.77,18470.0
2021-04-15 12:30:00,634.8,635.33,634.18,634.99,18547.0,634.8,635.33,634.18,634.99,18547.0
2021-04-15 13:00:00,634.83,634.88,633.71,634.41,10425.0,634.83,634.88,633.71,634.41,10425.0
2021-04-15 13:30:00,634.51,635.19,633.84,634.19,12044.0,634.51,635.19,633.84,634.19,12044.0
2021-04-15 14:00:00,633.4,633.87,631.67,633.52,13643.0,633.4,633.87,631.67,633.52,13643.0
2021-04-15 14:30:00,633.54,635.3,632.93,634.76,14660.0,633.54,635.3,632.93,634.76,14660.0
2021-04-15 15:00:00,634.73,635.19,633.36,635.19,26953.0,634.73,635.19,633.36,635.19,26953.0
2021-04-15 15:30:00,635.08,636.05,633.6,636.01,169099.0,635.08,636.05,633.6,636.01,169099.0
2021-04-16 09:30:00,635.46,642.31,631.59,641.97,116492.0,635.46,642.31,631.59,641.97,116492.0
2021-04-16 10:00:00,641.72,645.83,641.41,644.51,60599.0,641.72,645.83,641.41,644.51,60599.0
2021-04-16 10:30:00,644.74,644.74,638.26,641.71,27858.0,644.74,644.74,638.26,641.71,27858.0
2021-04-16 11:00:00,641.94,643.63,641.3,641.43,16576.0,641.94,643.63,641.3,641.43,16576.0
2021-04-16 11:30:00,641.5,642.62,639.83,642.51,50775.0,641.5,642.62,639.83,642.51,50775.0
2021-04-16 12:00:00,642.51,643.28,640.18,640.38,21557.0,642.51,643.28,640.18,640.38,21557.0
2021-04-16 12:30:00,640.48,642.12,640.47,641.64,26072.0,640.48,642.12,640.47,641.64,26072.0
2021-04-16 13:00:00,641.64,641.99,640.39,640.59,23452.0,641.64,641.99,640.39,640.59,23452.0
2021-04-16 13:30:00,640.68,641.75,639.96,641.46,32990.0,640.68,641.75,639.96,641.46,32990.0
2021-04-16 14:00:00,641.55,642.38,641.01,641.21,37162.0,641.55,642.38,641.01,641.21,37162.0
2021-04-16 14:30:00,641.33,644.31,641.31,643.36,19845.0,641.33,644.31,641.31,643.36,19845.0
2021-04-16 15:00:00,643.35,645.06,642.98,643.53,27386.0,643.35,645.06,642.98,643.53,27386.0
2021-04-16 15:30:00,643.71,645.95,642.87,644.37,83309.0,643.71,645.95,642.87,644.37,83309.0
2021-04-19 09:30:00,644.0,649.82,644.0,646.99,41471.0,644.0,649.82,644.0,646.99,41471.0
2021-04-19 10:00:00,646.99,650.7,645.57,650.01,33487.0,646.99,650.7,645.57,650.01,33487.0
2021-04-19 10:30:00,650.11,653.42,649.74,653.22,31440.0,650.11,653.42,649.74,653.22,31440.0
2021-04-19 11:00:00,652.72,653.06,646.86,647.36,30456.0,652.72,653.06,646.86,647.36,30456.0
2021-04-19 11:30:00,647.41,647.41,644.62,646.67,24478.0,647.41,647.41,644.62,646.67,24478.0
2021-04-19 12:00:00,646.36,647.7,645.34,645.34,10579.0,646.36,647.7,645.34,645.34,10579.0
2021-04-19 12:30:00,645.86,646.08,644.25,645.38,18691.0,645.86,646.08,644.25,645.38,18691.0
2021-04-19 13:00:00,645.38,648.24,645.38,647.39,8913.0,645.38,648.24,645.38,647.39,8913.0
2021-04-19 13:30:00,647.45,648.74,646.58,646.84,18783.0,647.45,648.74,646.58,646.84,18783.0
2021-04-19 14:00:00,646.81,647.02,644.98,645.88,24041.0,646.81,647.02,644.98,645.88,24041.0
2021-04-19 14:30:00,646.01,646.73,644.25,646.56,23642.0,646.01,646.73,644.25,646.56,23642.0
2021-04-19 15:00:00,646.74,646.85,644.87,645.51,18844.0,646.74,646.85,644.87,645.51,18844.0
2021-04-19 15:30:00,645.62,646.91,642.98,644.34,125571.0,645.62,646.91,642.98,644.34,125571.0
2021-04-20 09:30:00,637.66,650.52,637.66,650.35,61697.0,637.66,650.52,637.66,650.35,61697.0
2021-04-20 10:00:00,649.98,650.69,645.89,646.11,50333.0,649.98,650.69,645.89,646.11,50333.0
2021-04-20 10:30:00,645.85,647.89,644.81,647.49,38532.0,645.85,647.89,644.81,647.49,38532.0
2021-04-20 11:00:00,647.42,651.58,647.25,651.08,34531.0,647.42,651.58,647.25,651.08,34531.0
2021-04-20 11:30:00,650.96,652.52,650.29,651.76,21407.0,650.96,652.52,650.29,651.76,21407.0
2021-04-20 12:00:00,651.8,652.1,649.02,649.46,15857.0,651.8,652.1,649.02,649.46,15857.0
2021-04-20 12:30:00,649.63,652.25,649.37,652.04,13903.0,649.63,652.25,649.37,652.04,13903.0
2021-04-20 13:00:00,651.9,653.36,651.9,653.03,19796.0,651.9,653.36,651.9,653.03,19796.0
2021-04-20 13:30:00,652.94,655.59,652.87,655.11,39916.0,652.94,655.59,652.87,655.11,39916.0
2021-04-20 14:00:00,655.26,656.69,655.03,656.44,30691.0,655.26,656.69,655.03,656.44,30691.0
2021-04-20 14:30:00,656.3,657.35,654.99,655.75,23422.0,656.3,657.35,654.99,655.75,23422.0
2021-04-20 15:00:00,655.74,656.25,654.97,655.22,27676.0,655.74,656.25,654.97,655.22,27676.0
2021-04-20 15:30:00,655.28,655.41,652.21,653.0,136075.0,655.28,655.41,652.21,653.0,136075.0
2021-04-21 09:30:00,652.37,656.93,649.41,650.98,33951.0,652.37,656.93,649.41,650.98,33951.0
2021-04-21 10:00:00,650.35,655.82,648.11,654.89,25288.0,650.35,655.82,648.11,654.89,25288.0
2021-04-21 10:30:00,653.72,654.08,649.44,649.66,18397.0,653.72,654.08,649.44,649.66,18397.0
2021-04-21 11:00:00,650.31,655.89,650.14,655.46,14768.0,650.31,655.89,650.14,655.46,14768.0
2021-04-21 11:30:00,655.59,656.68,654.5,656.67,19306.0,655.59,656.68,654.5,656.67,19306.0
2021-04-21 12:00:00,656.6,657.5,655.09,655.09,9366.0,656.6,657.5,655.09,655.09,9366.0
2021-04-21 12:30:00,655.21,656.14,655.21,655.63,11737.0,655.21,656.14,655.21,655.63,11737.0
2021-04-21 13:00:00,655.46,657.78,655.46,657.03,32502.0,655.46,657.78,655.46,657.03,32502.0
2021-04-21 13:30:00,657.34,657.7,654.87,655.32,13595.0,657.34,657.7,654.87,655.32,13595.0
2021-04-21 14:00:00,655.27,656.38,654.91,655.88,9327.0,655.27,656.38,654.91,655.88,9327.0
2021-04-21 14:30:00,655.57,655.57,653.51,654.07,12262.0,655.57,655.57,653.51,654.07,12262.0
2021-04-21 15:00:00,654.06,654.56,653.47,654.12,12637.0,654.06,654.56,653.47,654.12,12637.0
2021-04-21 15:30:00,654.43,655.16,652.56,652.68,57168.0,654.43,655.16,652.56,652.68,57168.0
2021-04-22 09:30:00,655.76,658.99,653.6,656.98,29843.0,655.76,658.99,653.6,656.98,29843.0
2021-04-22 10:00:00,656.98,660.6,656.53,659.05,29327.0,656.98,660.6,656.53,659.05,29327.0
2021-04-22 10:30:00,658.89,659.37,657.0,657.13,25929.0,658.89,659.37,657.0,657.13,25929.0
2021-04-22 11:00:00,657.4,658.57,657.15,658.07,13363.0,657.4,658.57,657.15,658.07,13363.0
2021-04-22 11:30:00,657.83,659.45,657.46,658.46,18440.0,657.83,659.45,657.46,658.46,18440.0
2021-04-22 12:00:00,658.48,658.65,657.55,657.88,15079.0,658.48,658.65,657.55,657.88,15079.0
2021-04-22 12:30:00,658.13,658.37,656.63,657.0,9820.0,658.13,658.37,656.63,657.0,9820.0
2021-04-22 13:00:00,657.1,658.27,656.75,658.27,41400.0,657.1,658.27,656.75,658.27,41400.0
2021-04-22 13:30:00,658.09,659.35,656.12,656.47,20311.0,658.09,659.35,656.12,656.47,20311.0
2021-04-22 14:00:00,656.09,657.55,654.82,657.55,43167.0,656.09,657.55,654.82,657.55,43167.0
2021-04-22 14:30:00,657.31,658.0,655.42,655.42,53210.0,657.31,658.0,655.42,655.42,53210.0
2021-04-22 15:00:00,655.27,656.13,654.09,654.67,35744.0,655.27,656.13,654.09,654.67,35744.0
2021-04-22 15:30:00,654.86,658.37,654.73,658.0,69126.0,654.86,658.37,654.73,658.0,69126.0
2021-04-23 09:30:00,660.22,660.22,652.36,652.36,37691.0,660.22,660.22,652.36,652.36,37691.0
2021-04-23 10:00:00,652.36,652.69,648.74,650.31,29355.0,652.36,652.69,648.74,650.31,29355.0
2021-04-23 10:30:00,650.65,656.81,650.65,656.72,13926.0,650.65,656.81,650.65,656.72,13926.0
2021-04-23 11:00:00,656.27,660.58,655.47,658.26,25536.0,656.27,660.58,655.47,658.26,25536.0
2021-04-23 11:30:00,658.53,660.25,657.86,659.78,26432.0,658.53,660.25,657.86,659.78,26432.0
2021-04-23 12:00:00,659.83,660.91,659.11,659.71,21249.0,659.83,660.91,659.11,659.71,21249.0
2021-04-23 12:30:00,659.63,660.0,657.97,659.36,15666.0,659.63,660.0,657.97,659.36,15666.0
2021-04-23 13:00:00,659.36,659.55,657.44,658.52,9149.0,659.36,659.55,657.44,658.52,9149.0
2021-04-23 13:30:00,658.27,659.08,657.23,659.08,7833.0,658.27,659.08,657.23,659.08,7833.0
2021-04-23 14:00:00,658.88,658.95,657.75,658.51,10601.0,658.88,658.95,657.75,658.51,10601.0
2021-04-23 14:30:00,658.61,659.94,658.3,659.68,10675.0,658.61,659.94,658.3,659.68,10675.0
2021-04-23 15:00:00,659.1,660.23,658.17,659.77,15330.0,659.1,660.23,658.17,659.77,15330.0
2021-04-23 15:30:00,659.95,661.0,657.13,657.27,57012.0,659.95,661.0,657.13,657.27,57012.0
2021-04-26 09:30:00,655.31,659.06,651.76,652.35,51444.0,655.31,659.06,651.76,652.35,51444.0
2021-04-26 10:00:00,652.85,658.23,652.27,654.11,36953.0,652.85,658.23,652.27,654.11,36953.0
2021-04-26 10:30:00,653.7,655.0,652.72,653.59,39472.0,653.7,655.0,652.72,653.59,39472.0
2021-04-26 11:00:00,653.57,654.84,652.85,653.91,17337.0,653.57,654.84,652.85,653.91,17337.0
2021-04-26 11:30:00,653.8,656.59,653.8,654.65,13848.0,653.8,656.59,653.8,654.65,13848.0
2021-04-26 12:00:00,654.84,655.32,651.96,653.38,23063.0,654.84,655.32,651.96,653.38,23063.0
2021-04-26 12:30:00,653.19,654.05,652.63,652.88,12933.0,653.19,654.05,652.63,652.88,12933.0
2021-04-26 13:00:00,653.15,653.77,652.7,653.27,7526.0,653.15,653.77,652.7,653.27,7526.0
2021-04-26 13:30:00,653.17,653.59,650.17,651.41,18895.0,653.17,653.59,650.17,651.41,18895.0
2021-04-26 14:00:00,651.42,653.57,651.41,652.55,10203.0,651.42,653.57,651.41,652.55,10203.0
2021-04-26 14:30:00,652.94,653.83,652.55,653.06,9029.0,652.94,653.83,652.55,653.06,9029.0
2021-04-26 15:00:00,653.36,653.54,650.96,651.22,14400.0,653.36,653.54,650.96,651.22,14400.0
2021-04-26 15:30:00,651.36,653.03,650.68,652.46,55859.0,651.36,653.03,650.68,652.46,55859.0
2021-04-27 09:30:00,652.91,658.19,651.06,653.79,21422.0,652.91,658.19,651.06,653.79,21422.0
2021-04-27 10:00:00,653.81,655.7,652.19,652.24,24066.0,653.81,655.7,652.19,652.24,24066.0
2021-04-27 10:30:00,652.24,653.74,650.47,652.54,16268.0,652.24,653.74,650.47,652.54,16268.0
2021-04-27 11:00:00,652.65,653.32,650.93,651.82,8759.0,652.65,653.32,650.93,651.82,8759.0
2021-04-27 11:30:00,651.85,653.02,651.49,652.74,10496.0,651.85,653.02,651.49,652.74,10496.0
2021-04-27 12:00:00,653.16,653.72,652.33,652.83,11802.0,653.16,653.72,652.33,652.83,11802.0
2021-04-27 12:30:00,652.53,653.05,651.93,652.5,9202.0,652.53,653.05,651.93,652.5,9202.0
2021-04-27 13:00:00,652.37,654.62,652.37,654.08,8156.0,652.37,654.62,652.37,654.08,8156.0
2021-04-27 13:30:00,653.98,654.45,651.97,652.53,10143.0,653.98,654.45,651.97,652.53,10143.0
2021-04-27 14:00:00,652.35,652.85,651.0,652.61,21633.0,652.35,652.85,651.0,652.61,21633.0
2021-04-27 14:30:00,652.29,652.97,651.77,652.09,10114.0,652.29,652.97,651.77,652.09,10114.0
2021-04-27 15:00:00,652.02,653.67,651.9,653.5,8774.0,652.02,653.67,651.9,653.5,8774.0
2021-04-27 15:30:00,653.71,655.23,652.81,653.75,53689.0,653.71,655.23,652.81,653.75,53689.0
2021-04-28 09:30:00,651.93,658.82,650.63,657.15,32374.0,651.93,658.82,650.63,657.15,32374.0
2021-04-28 10:00:00,657.31,658.14,654.81,655.83,16546.0,657.31,658.14,654.81,655.83,16546.0
2021-04-28 10:30:00,656.39,657.6,653.8,654.82,12515.0,656.39,657.6,653.8,654.82,12515.0
2021-04-28 11:00:00,654.77,655.17,653.49,653.59,9738.0,654.77,655.17,653.49,653.59,9738.0
2021-04-28 11:30:00,653.04,653.27,651.54,652.15,9441.0,653.04,653.27,651.54,652.15,9441.0
2021-04-28 12:00:00,652.24,652.85,651.79,652.85,15389.0,652.24,652.85,651.79,652.85,15389.0
2021-04-28 12:30:00,652.72,653.16,652.2,652.86,8611.0,652.72,653.16,652.2,652.86,8611.0
2021-04-28 13:00:00,653.0,653.82,652.62,653.82,11612.0,653.0,653.82,652.62,653.82,11612.0
2021-04-28 13:30:00,653.85,653.93,652.54,653.36,12900.0,653.85,653.93,652.54,653.36,12900.0
2021-04-28 14:00:00,653.24,654.35,652.36,653.25,16485.0,653.24,654.35,652.36,653.25,16485.0
2021-04-28 14:30:00,653.25,655.49,652.21,653.84,14102.0,653.25,655.49,652.21,653.84,14102.0
2021-04-28 15:00:00,653.87,654.02,651.5,653.54,28913.0,653.87,654.02,651.5,653.54,28913.0
2021-04-28 15:30:00,653.04,653.66,651.71,652.71,69150.0,653.04,653.66,651.71,652.71,69150.0
2021-04-29 09:30:00,658.21,670.97,656.32,668.87,61353.0,658.21,670.97,656.32,668.87,61353.0
2021-04-29 10:00:00,668.88,675.44,668.35,672.96,83836.0,668.88,675.44,668.35,672.96,83836.0
2021-04-29 10:30:00,672.84,673.46,671.29,671.38,40015.0,672.84,673.46,671.29,671.38,40015.0
2021-04-29 11:00:00,671.32,672.65,671.14,671.95,27790.0,671.32,672.65,671.14,671.95,27790.0
2021-04-29 11:30:00,671.95,672.71,670.6,671.39,19503.0,671.95,672.71,670.6,671.39,19503.0
2021-04-29 12:00:00,671.81,671.81,667.0,667.73,38516.0,671.81,671.81,667.0,667.73,38516.0
2021-04-29 12:30:00,667.74,669.17,667.73,668.62,34322.0,667.74,669.17,667.73,668.62,34322.0
2021-04-29 13:00:00,668.68,668.74,667.0,667.18,18560.0,668.68,668.74,667.0,667.18,18560.0
2021-04-29 13:30:00,667.27,668.17,665.66,668.17,25910.0,667.27,668.17,665.66,668.17,25910.0
2021-04-29 14:00:00,668.17,668.5,665.82,667.41,23545.0,668.17,668.5,665.82,667.41,23545.0
2021-04-29 14:30:00,667.28,671.28,667.28,671.28,20915.0,667.28,671.28,667.28,671.28,20915.0
2021-04-29 15:00:00,671.33,672.69,671.08,671.71,24395.0,671.33,672.69,671.08,671.71,24395.0
2021-04-29 15:30:00,671.86,673.0,667.74,669.96,115628.0,671.86,673.0,667.74,669.96,115628.0
2021-04-30 09:30:00,654.09,668.78,636.56,666.99,112891.0,654.09,668.78,636.56,666.99,112891.0
2021-04-30 10:00:00,666.07,676.53,665.73,675.01,97730.0,666.07,676.53,665.73,675.01,97730.0
2021-04-30 10:30:00,674.49,676.15,668.17,672.83,92228.0,674.49,676.15,668.17,672.83,92228.0
2021-04-30 11:00:00,673.18,678.7,672.35,677.19,54904.0,673.18,678.7,672.35,677.19,54904.0
2021-04-30 11:30:00,677.18,680.0,675.69,677.79,50309.0,677.18,680.0,675.69,677.79,50309.0
2021-04-30 12:00:00,677.35,680.1,676.99,680.1,39558.0,677.35,680.1,676.99,680.1,39558.0
2021-04-30 12:30:00,679.61,683.05,677.79,678.64,39598.0,679.61,683.05,677.79,678.64,39598.0
2021-04-30 13:00:00,678.33,680.6,677.79,680.12,26363.0,678.33,680.6,677.79,680.12,26363.0
2021-04-30 13:30:00,680.33,680.33,674.59,676.38,23801.0,680.33,680.33,674.59,676.38,23801.0
2021-04-30 14:00:00,676.38,678.53,675.35,678.28,17479.0,676.38,678.53,675.35,678.28,17479.0
2021-04-30 14:30:00,678.28,678.71,676.99,677.76,21270.0,678.28,678.71,676.99,677.76,21270.0
2021-04-30 15:00:00,677.95,678.83,677.12,677.7,32104.0,677.95,678.83,677.12,677.7,32104.0
2021-04-30 15:30:00,677.7,677.7,672.23,673.98,84721.0,677.7,677.7,672.23,673.98,84721.0
2021-05-03 09:30:00,679.1,681.41,673.94,679.97,30588.0,679.1,681.41,673.94,679.97,30588.0
2021-05-03 10:00:00,679.44,684.7,679.41,683.74,25167.0,679.44,684.7,679.41,683.74,25167.0
2021-05-03 10:30:00,684.41,684.41,676.78,679.34,22878.0,684.41,684.41,676.78,679.34,22878.0
2021-05-03 11:00:00,679.15,679.97,675.67,676.71,21688.0,679.15,679.97,675.67,676.71,21688.0
2021-05-03 11:30:00,676.3,677.9,674.72,676.86,12829.0,676.3,677.9,674.72,676.86,12829.0
2021-05-03 12:00:00,676.58,680.0,676.48,678.1,10915.0,676.58,680.0,676.48,678.1,10915.0
2021-05-03 12:30:00,677.84,680.66,677.84,680.47,10643.0,677.84,680.66,677.84,680.47,10643.0
2021-05-03 13:00:00,681.24,681.95,680.43,681.73,10303.0,681.24,681.95,680.43,681.73,10303.0
2021-05-03 13:30:00,681.58,681.75,679.88,680.29,10446.0,681.58,681.75,679.88,680.29,10446.0
2021-05-03 14:00:00,679.94,680.35,679.0,679.3,10236.0,679.94,680.35,679.0,679.3,10236.0
2021-05-03 14:30:00,679.45,679.52,676.61,676.92,16106.0,679.45,679.52,676.61,676.92,16106.0
2021-05-03 15:00:00,677.22,677.91,675.69,676.71,21641.0,677.22,677.91,675.69,676.71,21641.0
2021-05-03 15:30:00,676.98,677.98,675.88,677.31,46897.0,676.98,677.98,675.88,677.31,46897.0
2021-05-04 09:30:00,672.86,680.98,672.0,679.91,48424.0,672.86,680.98,672.0,679.91,48424.0
2021-05-04 10:00:00,680.66,681.98,677.89,678.74,31359.0,680.66,681.98,677.89,678.74,31359.0
2021-05-04 10:30:00,678.42,678.42,674.03,674.5,11622.0,678.42,678.42,674.03,674.5,11622.0
2021-05-04 11:00:00,674.75,676.29,672.85,673.94,23131.0,674.75,676.29,672.85,673.94,23131.0
2021-05-04 11:30:00,673.96,674.43,670.68,672.52,43268.0,673.96,674.43,670.68,672.52,43268.0
2021-05-04 12:00:00,672.51,673.31,672.0,673.01,10402.0,672.51,673.31,672.0,673.01,10402.0
2021-05-04 12:30:00,672.68,672.86,671.0,671.0,11130.0,672.68,672.86,671.0,671.0,11130.0
2021-05-04 13:00:00,670.98,673.91,670.77,673.39,8823.0,670.98,673.91,670.77,673.39,8823.0
2021-05-04 13:30:00,673.27,673.53,671.58,671.59,14078.0,673.27,673.53,671.58,671.59,14078.0
2021-05-04 14:00:00,671.82,673.24,671.82,671.88,7082.0,671.82,673.24,671.82,671.88,7082.0
2021-05-04 14:30:00,671.88,674.52,671.88,674.16,11710.0,671.88,674.52,671.88,674.16,11710.0
2021-05-04 15:00:00,673.6,674.51,672.69,673.26,13465.0,673.6,674.51,672.69,673.26,13465.0
2021-05-04 15:30:00,673.08,674.07,671.54,672.85,57570.0,673.08,674.07,671.54,672.85,57570.0
2021-05-05 09:30:00,674.89,680.0,671.93,678.57,22394.0,674.89,680.0,671.93,678.57,22394.0
2021-05-05 10:00:00,678.9,678.9,673.05,676.1,15805.0,678.9,678.9,673.05,676.1,15805.0
2021-05-05 10:30:00,676.11,676.11,673.66,675.0,15133.0,676.11,676.11,673.66,675.0,15133.0
2021-05-05 11:00:00,674.85,675.76,672.73,674.69,16786.0,674.85,675.76,672.73,674.69,16786.0
2021-05-05 11:30:00,674.5,677.01,674.5,675.28,15706.0,674.5,677.01,674.5,675.28,15706.0
2021-05-05 12:00:00,675.09,677.18,674.39,676.81,26163.0,675.09,677.18,674.39,676.81,26163.0
2021-05-05 12:30:00,676.86,677.64,675.82,676.34,18129.0,676.86,677.64,675.82,676.34,18129.0
2021-05-05 13:00:00,676.51,677.16,675.69,677.16,7761.0,676.51,677.16,675.69,677.16,7761.0
2021-05-05 13:30:00,677.15,677.48,674.35,674.5,24215.0,677.15,677.48,674.35,674.5,24215.0
2021-05-05 14:00:00,674.78,675.66,673.09,675.35,26814.0,674.78,675.66,673.09,675.35,26814.0
2021-05-05 14:30:00,675.51,675.73,673.87,675.04,14407.0,675.51,675.73,673.87,675.04,14407.0
2021-05-05 15:00:00,675.23,676.31,674.14,674.14,19932.0,675.23,676.31,674.14,674.14,19932.0
2021-05-05 15:30:00,673.91,675.41,672.82,674.19,62090.0,673.91,675.41,672.82,674.19,62090.0
2021-05-06 09:30:00,677.03,682.86,676.78,680.0,21873.0,677.03,682.86,676.78,680.0,21873.0
2021-05-06 10:00:00,679.43,680.59,675.16,676.36,16589.0,679.43,680.59,675.16,676.36,16589.0
2021-05-06 10:30:00,676.43,677.38,672.82,674.32,12384.0,676.43,677.38,672.82,674.32,12384.0
2021-05-06 11:00:00,674.75,676.42,673.19,676.42,10813.0,674.75,676.42,673.19,676.42,10813.0
2021-05-06 11:30:00,676.71,678.17,676.34,677.75,15280.0,676.71,678.17,676.34,677.75,15280.0
2021-05-06 12:00:00,677.84,678.47,676.41,677.54,15234.0,677.84,678.47,676.41,677.54,15234.0
2021-05-06 12:30:00,677.48,678.88,677.48,677.5,10078.0,677.48,678.88,677.48,677.5,10078.0
2021-05-06 13:00:00,677.55,678.11,677.07,677.99,12189.0,677.55,678.11,677.07,677.99,12189.0
2021-05-06 13:30:00,678.02,678.9,675.18,675.18,8988.0,678.02,678.9,675.18,675.18,8988.0
2021-05-06 14:00:00,675.47,676.28,674.54,675.4,12332.0,675.47,676.28,674.54,675.4,12332.0
2021-05-06 14:30:00,675.25,675.89,674.71,675.73,8792.0,675.25,675.89,674.71,675.73,8792.0
2021-05-06 15:00:00,675.63,675.77,674.03,674.79,12349.0,675.63,675.77,674.03,674.79,12349.0
2021-05-06 15:30:00,675.06,676.78,674.51,676.12,58232.0,675.06,676.78,674.51,676.12,58232.0
2021-05-07 09:30:00,681.57,692.72,679.68,691.25,39881.0,681.57,692.72,679.68,691.25,39881.0
2021-05-07 10:00:00,691.41,695.51,690.3,694.87,32632.0,691.41,695.51,690.3,694.87,32632.0
2021-05-07 10:30:00,694.78,694.99,690.53,692.18,15243.0,694.78,694.99,690.53,692.18,15243.0
2021-05-07 11:00:00,693.07,695.0,692.11,693.54,14884.0,693.07,695.0,692.11,693.54,14884.0
2021-05-07 11:30:00,693.74,694.39,691.64,693.52,15595.0,693.74,694.39,691.64,693.52,15595.0
2021-05-07 12:00:00,693.57,694.15,691.75,691.95,7326.0,693.57,694.15,691.75,691.95,7326.0
2021-05-07 12:30:00,691.95,692.32,690.03,690.04,20157.0,691.95,692.32,690.03,690.04,20157.0
2021-05-07 13:00:00,690.37,690.94,689.7,689.97,11782.0,690.37,690.94,689.7,689.97,11782.0
2021-05-07 13:30:00,690.13,692.05,689.67,691.97,32175.0,690.13,692.05,689.67,691.97,32175.0
2021-05-07 14:00:00,691.83,694.99,691.62,694.99,34639.0,691.83,694.99,691.62,694.99,34639.0
2021-05-07 14:30:00,694.99,696.0,693.63,693.63,20377.0,694.99,696.0,693.63,693.63,20377.0
2021-05-07 15:00:00,693.6,694.99,693.17,694.19,13022.0,693.6,694.99,693.17,694.19,13022.0
2021-05-07 15:30:00,694.16,695.52,693.12,693.14,67353.0,694.16,695.52,693.12,693.14,67353.0
2021-05-10 09:30:00,694.9,699.48,694.0,698.01,29897.0,694.9,699.48,694.0,698.01,29897.0
2021-05-10 10:00:00,697.35,698.54,695.75,697.96,52185.0,697.35,698.54,695.75,697.96,52185.0
2021-05-10 10:30:00,697.81,701.0,697.74,699.55,40325.0,697.81,701.0,697.74,699.55,40325.0
2021-05-10 11:00:00,698.9,702.43,698.13,702.42,23806.0,698.9,702.43,698.13,702.42,23806.0
2021-05-10 11:30:00,702.41,702.84,700.87,701.57,21651.0,702.41,702.84,700.87,701.57,21651.0
2021-05-10 12:00:00,701.68,704.1,701.52,702.03,15393.0,701.68,704.1,701.52,702.03,15393.0
2021-05-10 12:30:00,701.71,701.71,697.34,698.35,18464.0,701.71,701.71,697.34,698.35,18464.0
2021-05-10 13:00:00,698.68,699.89,697.97,698.8,17283.0,698.68,699.89,697.97,698.8,17283.0
2021-05-10 13:30:00,698.49,699.53,697.53,697.7,23609.0,698.49,699.53,697.53,697.7,23609.0
2021-05-10 14:00:00,697.16,697.18,693.73,694.39,32806.0,697.16,697.18,693.73,694.39,32806.0
2021-05-10 14:30:00,694.42,695.75,692.69,695.75,21160.0,694.42,695.75,692.69,695.75,21160.0
2021-05-10 15:00:00,695.91,697.8,695.66,697.0,63342.0,695.91,697.8,695.66,697.0,63342.0
2021-05-10 15:30:00,697.0,697.61,694.72,694.82,136842.0,697.0,697.61,694.72,694.82,136842.0
2021-05-11 09:30:00,694.53,698.98,687.98,690.71,60418.0,694.53,698.98,687.98,690.71,60418.0
2021-05-11 10:00:00,690.99,696.39,689.32,690.3,14562.0,690.99,696.39,689.32,690.3,14562.0
2021-05-11 10:30:00,689.54,690.15,687.09,689.41,39422.0,689.54,690.15,687.09,689.41,39422.0
2021-05-11 11:00:00,689.55,690.07,685.98,688.03,19019.0,689.55,690.07,685.98,688.03,19019.0
2021-05-11 11:30:00,688.08,691.41,688.06,689.34,22118.0,688.08,691.41,688.06,689.34,22118.0
2021-05-11 12:00:00,689.12,690.26,686.11,686.11,8810.0,689.12,690.26,686.11,686.11,8810.0
2021-05-11 12:30:00,685.96,687.68,685.41,687.08,13081.0,685.96,687.68,685.41,687.08,13081.0
2021-05-11 13:00:00,687.02,689.24,686.72,688.79,10943.0,687.02,689.24,686.72,688.79,10943.0
2021-05-11 13:30:00,688.92,688.95,686.57,687.05,16064.0,688.92,688.95,686.57,687.05,16064.0
2021-05-11 14:00:00,687.41,688.48,685.27,688.3,13688.0,687.41,688.48,685.27,688.3,13688.0
2021-05-11 14:30:00,688.16,688.16,685.82,686.76,17985.0,688.16,688.16,685.82,686.76,17985.0
2021-05-11 15:00:00,687.12,688.92,686.94,688.13,17802.0,687.12,688.92,686.94,688.13,17802.0
2021-05-11 15:30:00,688.17,688.17,684.26,685.08,49455.0,688.17,688.17,684.26,685.08,49455.0
2021-05-12 09:30:00,675.33,685.16,675.25,681.32,44905.0,675.33,685.16,675.25,681.32,44905.0
2021-05-12 10:00:00,681.43,684.17,678.95,682.57,37061.0,681.43,684.17,678.95,682.57,37061.0
2021-05-12 10:30:00,682.72,683.01,677.52,679.38,19350.0,682.72,683.01,677.52,679.38,19350.0
2021-05-12 11:00:00,680.15,681.14,678.95,681.14,33635.0,680.15,681.14,678.95,681.14,33635.0
2021-05-12 11:30:00,680.96,682.03,678.21,678.49,28972.0,680.96,682.03,678.21,678.49,28972.0
2021-05-12 12:00:00,678.68,683.45,678.22,681.78,27158.0,678.68,683.45,678.22,681.78,27158.0
2021-05-12 12:30:00,681.61,683.98,681.28,683.79,16746.0,681.61,683.98,681.28,683.79,16746.0
2021-05-12 13:00:00,683.47,685.28,681.99,682.5,20504.0,683.47,685.28,681.99,682.5,20504.0
2021-05-12 13:30:00,682.33,683.31,681.0,681.0,34530.0,682.33,683.31,681.0,681.0,34530.0
2021-05-12 14:00:00,681.26,682.28,679.71,681.77,40328.0,681.26,682.28,679.71,681.77,40328.0
2021-05-12 14:30:00,681.95,685.47,681.27,684.76,83228.0,681.95,685.47,681.27,684.76,83228.0
2021-05-12 15:00:00,684.72,685.12,681.81,682.57,92990.0,684.72,685.12,681.81,682.57,92990.0
2021-05-12 15:30:00,682.78,686.17,680.57,681.97,250914.0,682.78,686.17,680.57,681.97,250914.0
2021-05-13 09:30:00,686.06,687.99,683.51,685.77,63202.0,686.06,687.99,683.51,685.77,63202.0
2021-05-13 10:00:00,686.33,692.62,685.93,691.63,30386.0,686.33,692.62,685.93,691.63,30386.0
2021-05-13 10:30:00,691.92,694.97,691.34,694.91,17596.0,691.92,694.97,691.34,694.91,17596.0
2021-05-13 11:00:00,694.82,694.82,690.05,690.68,22228.0,694.82,694.82,690.05,690.68,22228.0
2021-05-13 11:30:00,690.68,691.09,687.91,689.1,14848.0,690.68,691.09,687.91,689.1,14848.0
2021-05-13 12:00:00,689.02,689.88,687.86,687.9,15530.0,689.02,689.88,687.86,687.9,15530.0
2021-05-13 12:30:00,687.9,689.05,685.57,686.25,22137.0,687.9,689.05,685.57,686.25,22137.0
2021-05-13 13:00:00,686.38,686.43,683.61,684.29,25003.0,686.38,686.43,683.61,684.29,25003.0
2021-05-13 13:30:00,684.15,685.2,683.05,684.44,17938.0,684.15,685.2,683.05,684.44,17938.0
2021-05-13 14:00:00,684.26,688.35,684.26,687.85,28915.0,684.26,688.35,684.26,687.85,28915.0
2021-05-13 14:30:00,688.0,688.39,687.37,687.48,34021.0,688.0,688.39,687.37,687.48,34021.0
2021-05-13 15:00:00,687.88,688.15,686.53,687.26,33827.0,687.88,688.15,686.53,687.26,33827.0
2021-05-13 15:30:00,687.4,687.96,684.82,684.82,79419.0,687.4,687.96,684.82,684.82,79419.0
2021-05-14 09:30:00,691.18,691.26,685.13,690.88,51102.0,691.18,691.26,685.13,690.88,51102.0
2021-05-14 10:00:00,691.6,694.74,690.96,692.26,37221.0,691.6,694.74,690.96,692.26,37221.0
2021-05-14 10:30:00,692.46,694.16,692.25,694.07,51712.0,692.46,694.16,692.25,694.07,51712.0
2021-05-14 11:00:00,694.0,698.1,693.84,697.77,47836.0,694.0,698.1,693.84,697.77,47836.0
2021-05-14 11:30:00,697.96,699.98,697.33,699.39,29926.0,697.96,699.98,697.33,699.39,29926.0
2021-05-14 12:00:00,699.73,701.01,699.65,700.19,14122.0,699.73,701.01,699.65,700.19,14122.0
2021-05-14 12:30:00,700.41,703.31,700.41,702.89,20537.0,700.41,703.31,700.41,702.89,20537.0
2021-05-14 13:00:00,703.11,704.75,702.96,703.44,19303.0,703.11,704.75,702.96,703.44,19303.0
2021-05-14 13:30:00,703.77,705.76,703.77,704.89,17758.0,703.77,705.76,703.77,704.89,17758.0
2021-05-14 14:00:00,705.21,705.31,703.53,704.2,36549.0,705.21,705.31,703.53,704.2,36549.0
2021-05-14 14:30:00,704.4,706.49,703.95,706.05,22791.0,704.4,706.49,703.95,706.05,22791.0
2021-05-14 15:00:00,705.58,707.7,704.93,707.07,34362.0,705.58,707.7,704.93,707.07,34362.0
2021-05-14 15:30:00,706.84,712.41,705.79,709.84,181995.0,706.84,712.41,705.79,709.84,181995.0
2021-05-17 09:30:00,708.9,709.91,703.08,706.77,46223.0,708.9,709.91,703.08,706.77,46223.0
2021-05-17 10:00:00,706.52,707.89,700.25,700.27,31333.0,706.52,707.89,700.25,700.27,31333.0
2021-05-17 10:30:00,699.86,700.98,694.07,694.91,27142.0,699.86,700.98,694.07,694.91,27142.0
2021-05-17 11:00:00,695.17,695.47,687.23,688.53,65002.0,695.17,695.47,687.23,688.53,65002.0
2021-05-17 11:30:00,688.79,689.0,676.52,680.59,74325.0,688.79,689.0,676.52,680.59,74325.0
2021-05-17 12:00:00,680.59,682.54,679.23,682.5,33100.0,680.59,682.54,679.23,682.5,33100.0
2021-05-17 12:30:00,682.5,682.57,679.67,681.3,36035.0,682.5,682.57,679.67,681.3,36035.0
2021-05-17 13:00:00,681.56,682.05,680.03,682.05,21347.0,681.56,682.05,680.03,682.05,21347.0
2021-05-17 13:30:00,682.05,685.62,682.04,684.45,40028.0,682.05,685.62,682.04,684.45,40028.0
2021-05-17 14:00:00,684.76,687.29,684.45,685.46,27423.0,684.76,687.29,684.45,685.46,27423.0
2021-05-17 14:30:00,685.53,687.72,684.23,687.72,26689.0,685.53,687.72,684.23,687.72,26689.0
2021-05-17 15:00:00,687.39,687.93,684.5,684.69,27713.0,687.39,687.93,684.5,684.69,27713.0
2021-05-17 15:30:00,684.87,688.11,684.63,686.85,84749.0,684.87,688.11,684.63,686.85,84749.0
2021-05-18 09:30:00,679.46,687.03,672.11,674.59,78430.0,679.46,687.03,672.11,674.59,78430.0
2021-05-18 10:00:00,674.59,675.58,670.59,675.58,73999.0,674.59,675.58,670.59,675.58,73999.0
2021-05-18 10:30:00,675.58,680.92,675.4,680.92,50800.0,675.58,680.92,675.4,680.92,50800.0
2021-05-18 11:00:00,681.3,682.38,679.11,681.03,43935.0,681.3,682.38,679.11,681.03,43935.0
2021-05-18 11:30:00,681.14,682.57,680.42,682.49,29033.0,681.14,682.57,680.42,682.49,29033.0
2021-05-18 12:00:00,682.57,686.85,682.39,686.48,43727.0,682.57,686.85,682.39,686.48,43727.0
2021-05-18 12:30:00,686.27,686.49,685.0,686.13,65932.0,686.27,686.49,685.0,686.13,65932.0
2021-05-18 13:00:00,686.29,687.49,685.63,686.98,57192.0,686.29,687.49,685.63,686.98,57192.0
2021-05-18 13:30:00,687.01,688.33,684.24,685.7,28563.0,687.01,688.33,684.24,685.7,28563.0
2021-05-18 14:00:00,685.7,687.0,682.5,682.52,49793.0,685.7,687.0,682.5,682.52,49793.0
2021-05-18 14:30:00,683.11,684.05,680.66,681.99,66234.0,683.11,684.05,680.66,681.99,66234.0
2021-05-18 15:00:00,681.8,689.35,680.5,687.47,82922.0,681.8,689.35,680.5,687.47,82922.0
2021-05-18 15:30:00,687.27,690.45,683.89,686.55,213518.0,687.27,690.45,683.89,686.55,213518.0
2021-05-19 09:30:00,673.17,680.63,669.55,680.63,36340.0,673.17,680.63,669.55,680.63,36340.0
2021-05-19 10:00:00,679.36,679.36,673.16,675.13,15983.0,679.36,679.36,673.16,675.13,15983.0
2021-05-19 10:30:00,674.78,676.98,674.58,675.91,19111.0,674.78,676.98,674.58,675.91,19111.0
2021-05-19 11:00:00,675.49,678.46,674.95,676.53,28083.0,675.49,678.46,674.95,676.53,28083.0
2021-05-19 11:30:00,675.89,679.15,675.71,678.7,8500.0,675.89,679.15,675.71,678.7,8500.0
2021-05-19 12:00:00,678.58,679.17,676.55,676.55,11359.0,678.58,679.17,676.55,676.55,11359.0
2021-05-19 12:30:00,676.21,677.17,675.12,675.21,10790.0,676.21,677.17,675.12,675.21,10790.0
2021-05-19 13:00:00,675.61,676.13,675.09,675.61,11304.0,675.61,676.13,675.09,675.61,11304.0
2021-05-19 13:30:00,675.23,677.46,673.53,676.69,14844.0,675.23,677.46,673.53,676.69,14844.0
2021-05-19 14:00:00,676.48,679.06,673.81,677.72,19580.0,676.48,679.06,673.81,677.72,19580.0
2021-05-19 14:30:00,677.98,678.75,674.1,675.65,21473.0,677.98,678.75,674.1,675.65,21473.0
2021-05-19 15:00:00,675.52,678.87,674.82,678.66,20006.0,675.52,678.87,674.82,678.66,20006.0
2021-05-19 15:30:00,678.43,680.37,676.43,679.73,69241.0,678.43,680.37,676.43,679.73,69241.0
2021-05-20 09:30:00,678.25,693.74,677.32,691.87,40817.0,678.25,693.74,677.32,691.87,40817.0
2021-05-20 10:00:00,691.99,695.28,691.86,692.31,38938.0,691.99,695.28,691.86,692.31,38938.0
2021-05-20 10:30:00,692.61,696.41,692.04,696.32,53856.0,692.61,696.41,692.04,696.32,53856.0
2021-05-20 11:00:00,696.77,697.76,694.24,696.88,48749.0,696.77,697.76,694.24,696.88,48749.0
2021-05-20 11:30:00,696.75,698.32,696.15,696.96,14508.0,696.75,698.32,696.15,696.96,14508.0
2021-05-20 12:00:00,697.12,698.18,696.57,697.0,12383.0,697.12,698.18,696.57,697.0,12383.0
2021-05-20 12:30:00,697.21,697.69,696.26,697.18,11181.0,697.21,697.69,696.26,697.18,11181.0
2021-05-20 13:00:00,697.12,697.12,695.28,695.54,16013.0,697.12,697.12,695.28,695.54,16013.0
2021-05-20 13:30:00,695.29,696.57,694.37,695.09,12552.0,695.29,696.57,694.37,695.09,12552.0
2021-05-20 14:00:00,694.83,696.36,694.79,696.36,12559.0,694.83,696.36,694.79,696.36,12559.0
2021-05-20 14:30:00,696.33,696.96,695.5,696.22,20555.0,696.33,696.96,695.5,696.22,20555.0
2021-05-20 15:00:00,696.33,698.4,695.89,698.06,19589.0,696.33,698.4,695.89,698.06,19589.0
2021-05-20 15:30:00,697.86,697.86,692.37,694.7,67143.0,697.86,697.86,692.37,694.7,67143.0
2021-05-21 09:30:00,691.6,698.07,689.73,694.36,57697.0,691.6,698.07,689.73,694.36,57697.0
2021-05-21 10:00:00,693.92,694.96,690.4,694.74,26030.0,693.92,694.96,690.4,694.74,26030.0
2021-05-21 10:30:00,694.94,699.11,694.65,696.93,13296.0,694.94,699.11,694.65,696.93,13296.0
2021-05-21 11:00:00,696.77,696.77,693.93,693.93,20944.0,696.77,696.77,693.93,693.93,20944.0
2021-05-21 11:30:00,694.02,694.47,692.43,693.01,14252.0,694.02,694.47,692.43,693.01,14252.0
2021-05-21 12:00:00,692.98,694.15,692.29,694.11,14262.0,692.98,694.15,692.29,694.11,14262.0
2021-05-21 12:30:00,693.97,694.16,693.13,693.41,16704.0,693.97,694.16,693.13,693.41,16704.0
2021-05-21 13:00:00,693.72,693.77,691.39,691.53,17834.0,693.72,693.77,691.39,691.53,17834.0
2021-05-21 13:30:00,691.85,692.81,690.95,690.95,20677.0,691.85,692.81,690.95,690.95,20677.0
2021-05-21 14:00:00,690.86,691.41,688.84,688.93,25813.0,690.86,691.41,688.84,688.93,25813.0
2021-05-21 14:30:00,688.86,689.91,688.16,688.97,26745.0,688.86,689.91,688.16,688.97,26745.0
2021-05-21 15:00:00,688.99,692.36,688.99,691.57,26789.0,688.99,692.36,688.99,691.57,26789.0
2021-05-21 15:30:00,691.59,692.53,690.2,692.52,54325.0,691.59,692.53,690.2,692.52,54325.0
2021-05-24 09:30:00,700.29,701.5,692.12,696.66,31611.0,700.29,701.5,692.12,696.66,31611.0
2021-05-24 10:00:00,696.51,702.0,696.1,701.46,17274.0,696.51,702.0,696.1,701.46,17274.0
2021-05-24 10:30:00,701.35,706.72,701.1,706.31,34199.0,701.35,706.72,701.1,706.31,34199.0
2021-05-24 11:00:00,706.1,706.11,703.33,705.61,21889.0,706.1,706.11,703.33,705.61,21889.0
2021-05-24 11:30:00,705.79,707.35,705.31,706.15,38806.0,705.79,707.35,705.31,706.15,38806.0
2021-05-24 12:00:00,706.11,707.23,704.65,705.93,16095.0,706.11,707.23,704.65,705.93,16095.0
2021-05-24 12:30:00,706.18,707.44,705.61,705.62,11968.0,706.18,707.44,705.61,705.62,11968.0
2021-05-24 13:00:00,705.5,705.99,704.86,705.51,10726.0,705.5,705.99,704.86,705.51,10726.0
2021-05-24 13:30:00,705.23,706.25,703.75,704.23,24139.0,705.23,706.25,703.75,704.23,24139.0
2021-05-24 14:00:00,703.71,704.14,701.82,703.2,20871.0,703.71,704.14,701.82,703.2,20871.0
2021-05-24 14:30:00,703.17,704.26,703.17,703.39,15395.0,703.17,704.26,703.17,703.39,15395.0
2021-05-24 15:00:00,703.21,704.59,702.46,703.65,19511.0,703.21,704.59,702.46,703.65,19511.0
2021-05-24 15:30:00,703.58,705.0,702.1,703.22,60211.0,703.58,705.0,702.1,703.22,60211.0
2021-05-25 09:30:00,702.12,706.22,698.03,701.11,49315.0,702.12,706.22,698.03,701.11,49315.0
2021-05-25 10:00:00,701.5,702.23,698.14,699.41,20928.0,701.5,702.23,698.14,699.41,20928.0
2021-05-25 10:30:00,699.32,699.99,697.37,699.1,14334.0,699.32,699.99,697.37,699.1,14334.0
2021-05-25 11:00:00,699.15,700.16,697.81,698.01,19579.0,699.15,700.16,697.81,698.01,19579.0
2021-05-25 11:30:00,698.01,699.03,696.6,696.88,9647.0,698.01,699.03,696.6,696.88,9647.0
2021-05-25 12:00:00,696.83,698.43,696.52,697.6,8807.0,696.83,698.43,696.52,697.6,8807.0
2021-05-25 12:30:00,697.58,699.92,697.45,699.37,12612.0,697.58,699.92,697.45,699.37,12612.0
2021-05-25 13:00:00,699.3,699.91,696.87,699.28,13199.0,699.3,699.91,696.87,699.28,13199.0
2021-05-25 13:30:00,699.44,699.85,697.03,697.03,13197.0,699.44,699.85,697.03,697.03,13197.0
2021-05-25 14:00:00,697.41,697.53,694.75,695.9,47160.0,697.41,697.53,694.75,695.9,47160.0
2021-05-25 14:30:00,695.57,697.23,695.3,696.36,52434.0,695.57,697.23,695.3,696.36,52434.0
2021-05-25 15:00:00,696.49,697.53,695.54,697.33,22388.0,696.49,697.53,695.54,697.33,22388.0
2021-05-25 15:30:00,697.33,697.84,694.72,695.51,95895.0,697.33,697.84,694.72,695.51,95895.0
2021-05-26 09:30:00,697.97,697.97,688.32,695.38,87128.0,697.97,697.97,688.32,695.38,87128.0
2021-05-26 10:00:00,695.95,700.45,694.08,700.0,41292.0,695.95,700.45,694.08,700.0,41292.0
2021-05-26 10:30:00,699.95,701.5,696.65,698.35,22932.0,699.95,701.5,696.65,698.35,22932.0
2021-05-26 11:00:00,698.05,699.64,695.95,696.82,17001.0,698.05,699.64,695.95,696.82,17001.0
2021-05-26 11:30:00,696.84,698.98,695.99,698.44,17421.0,696.84,698.98,695.99,698.44,17421.0
2021-05-26 12:00:00,698.47,700.15,698.13,699.91,15973.0,698.47,700.15,698.13,699.91,15973.0
2021-05-26 12:30:00,699.93,700.17,698.51,699.22,21299.0,699.93,700.17,698.51,699.22,21299.0
2021-05-26 13:00:00,698.95,699.52,697.17,698.33,13385.0,698.95,699.52,697.17,698.33,13385.0
2021-05-26 13:30:00,698.43,698.56,695.8,696.2,15810.0,698.43,698.56,695.8,696.2,15810.0
2021-05-26 14:00:00,696.18,697.08,694.35,695.02,18523.0,696.18,697.08,694.35,695.02,18523.0
2021-05-26 14:30:00,694.92,695.72,693.47,693.71,21294.0,694.92,695.72,693.47,693.71,21294.0
2021-05-26 15:00:00,693.83,695.62,693.39,694.45,17035.0,693.83,695.62,693.39,694.45,17035.0
2021-05-26 15:30:00,694.58,695.21,692.04,693.5,90019.0,694.58,695.21,692.04,693.5,90019.0
2021-05-27 09:30:00,693.19,697.1,690.98,693.0,26906.0,693.19,697.1,690.98,693.0,26906.0
2021-05-27 10:00:00,692.68,693.81,690.72,691.48,30599.0,692.68,693.81,690.72,691.48,30599.0
2021-05-27 10:30:00,691.02,692.36,689.85,691.19,24673.0,691.02,692.36,689.85,691.19,24673.0
2021-05-27 11:00:00,691.14,691.52,688.81,690.12,24846.0,691.14,691.52,688.81,690.12,24846.0
2021-05-27 11:30:00,689.78,692.19,688.77,692.19,12385.0,689.78,692.19,688.77,692.19,12385.0
2021-05-27 12:00:00,692.44,694.43,692.44,693.45,13657.0,692.44,694.43,692.44,693.45,13657.0
2021-05-27 12:30:00,693.66,694.57,692.94,693.08,16269.0,693.66,694.57,692.94,693.08,16269.0
2021-05-27 13:00:00,693.11,694.06,692.01,692.01,11428.0,693.11,694.06,692.01,692.01,11428.0
2021-05-27 13:30:00,691.72,691.82,689.77,690.34,30868.0,691.72,691.82,689.77,690.34,30868.0
2021-05-27 14:00:00,690.2,691.28,689.45,691.28,20743.0,690.2,691.28,689.45,691.28,20743.0
2021-05-27 14:30:00,691.28,693.27,690.74,693.27,12609.0,691.28,693.27,690.74,693.27,12609.0
2021-05-27 15:00:00,693.39,693.52,691.54,693.39,15988.0,693.39,693.52,691.54,693.39,15988.0
2021-05-27 15:30:00,693.24,694.18,691.41,692.14,78193.0,693.24,694.18,691.41,692.14,78193.0
2021-05-28 09:30:00,698.24,699.06,694.85,696.39,24234.0,698.24,699.06,694.85,696.39,24234.0
2021-05-28 10:00:00,696.4,698.07,692.96,697.73,23189.0,696.4,698.07,692.96,697.73,23189.0
2021-05-28 10:30:00,697.78,701.87,697.64,701.26,14080.0,697.78,701.87,697.64,701.26,14080.0
2021-05-28 11:00:00,701.41,701.95,699.15,699.15,20545.0,701.41,701.95,699.15,699.15,20545.0
2021-05-28 11:30:00,698.82,699.19,697.46,699.19,10261.0,698.82,699.19,697.46,699.19,10261.0
2021-05-28 12:00:00,699.46,699.64,697.81,698.0,8000.0,699.46,699.64,697.81,698.0,8000.0
2021-05-28 12:30:00,698.08,698.54,696.66,697.01,8067.0,698.08,698.54,696.66,697.01,8067.0
2021-05-28 13:00:00,697.31,697.86,696.24,697.1,9501.0,697.31,697.86,696.24,697.1,9501.0
2021-05-28 13:30:00,697.16,697.26,693.45,694.09,12501.0,697.16,697.26,693.45,694.09,12501.0
2021-05-28 14:00:00,693.96,694.28,692.33,693.96,7987.0,693.96,694.28,692.33,693.96,7987.0
2021-05-28 14:30:00,693.97,695.48,693.33,694.81,36689.0,693.97,695.48,693.33,694.81,36689.0
2021-05-28 15:00:00,695.11,696.69,694.97,695.98,13470.0,695.11,696.69,694.97,695.98,13470.0
2021-05-28 15:30:00,696.07,696.67,693.88,695.1,44064.0,696.07,696.67,693.88,695.1,44064.0
2021-06-01 09:30:00,697.53,699.52,693.6,699.52,31559.0,697.53,699.52,693.6,699.52,31559.0
2021-06-01 10:00:00,699.55,699.55,691.54,692.68,20770.0,699.55,699.55,691.54,692.68,20770.0
2021-06-01 10:30:00,692.49,693.39,689.02,690.98,18523.0,692.49,693.39,689.02,690.98,18523.0
2021-06-01 11:00:00,690.95,690.95,688.71,690.02,15039.0,690.95,690.95,688.71,690.02,15039.0
2021-06-01 11:30:00,690.46,692.15,689.45,690.59,10040.0,690.46,692.15,689.45,690.59,10040.0
2021-06-01 12:00:00,690.6,690.74,688.08,688.54,10958.0,690.6,690.74,688.08,688.54,10958.0
2021-06-01 12:30:00,688.83,689.4,688.09,689.21,13333.0,688.83,689.4,688.09,689.21,13333.0
2021-06-01 13:00:00,689.57,689.57,686.91,688.57,13765.0,689.57,689.57,686.91,688.57,13765.0
2021-06-01 13:30:00,688.59,689.7,687.5,689.32,37291.0,688.59,689.7,687.5,689.32,37291.0
2021-06-01 14:00:00,688.98,690.42,688.98,689.66,7192.0,688.98,690.42,688.98,689.66,7192.0
2021-06-01 14:30:00,689.57,692.62,689.57,690.38,21245.0,689.57,692.62,689.57,690.38,21245.0
2021-06-01 15:00:00,690.7,691.05,688.93,689.26,12125.0,690.7,691.05,688.93,689.26,12125.0
2021-06-01 15:30:00,689.29,690.58,688.51,688.79,41632.0,689.29,690.58,688.51,688.79,41632.0
2021-06-02 09:30:00,690.82,690.82,684.19,686.98,49102.0,690.82,690.82,684.19,686.98,49102.0
2021-06-02 10:00:00,687.0,688.13,684.79,687.15,20125.0,687.0,688.13,684.79,687.15,20125.0
2021-06-02 10:30:00,686.89,687.24,682.12,683.22,18487.0,686.89,687.24,682.12,683.22,18487.0
2021-06-02 11:00:00,683.55,685.06,682.48,683.73,10901.0,683.55,685.06,682.48,683.73,10901.0
2021-06-02 11:30:00,684.12,684.51,683.22,683.88,14326.0,684.12,684.51,683.22,683.88,14326.0
2021-06-02 12:00:00,683.8,684.08,681.99,683.82,35887.0,683.8,684.08,681.99,683.82,35887.0
2021-06-02 12:30:00,683.48,685.0,683.38,684.35,20943.0,683.48,685.0,683.38,684.35,20943.0
2021-06-02 13:00:00,684.76,685.15,682.54,683.14,8648.0,684.76,685.15,682.54,683.14,8648.0
2021-06-02 13:30:00,682.6,682.6,681.0,681.82,10280.0,682.6,682.6,681.0,681.82,10280.0
2021-06-02 14:00:00,681.86,683.29,681.04,681.96,17141.0,681.86,683.29,681.04,681.96,17141.0
2021-06-02 14:30:00,681.98,683.59,681.79,681.97,10249.0,681.98,683.59,681.79,681.97,10249.0
2021-06-02 15:00:00,682.37,683.08,681.61,681.61,12982.0,682.37,683.08,681.61,681.61,12982.0
2021-06-02 15:30:00,681.8,683.39,681.44,682.44,51002.0,681.8,683.39,681.44,682.44,51002.0
2021-06-03 09:30:00,680.28,680.46,672.59,674.33,39857.0,680.28,680.46,672.59,674.33,39857.0
2021-06-03 10:00:00,674.33,677.03,672.05,674.02,72036.0,674.33,677.03,672.05,674.02,72036.0
2021-06-03 10:30:00,673.63,676.75,671.19,676.73,24599.0,673.63,676.75,671.19,676.73,24599.0
2021-06-03 11:00:00,676.73,679.09,674.81,675.3,29554.0,676.73,679.09,674.81,675.3,29554.0
2021-06-03 11:30:00,675.58,675.58,670.24,670.53,20691.0,675.58,675.58,670.24,670.53,20691.0
2021-06-03 12:00:00,670.76,673.49,670.62,673.49,28363.0,670.76,673.49,670.62,673.49,28363.0
2021-06-03 12:30:00,673.75,677.02,673.56,677.0,21934.0,673.75,677.02,673.56,677.0,21934.0
2021-06-03 13:00:00,676.84,677.89,675.95,677.76,40176.0,676.84,677.89,675.95,677.76,40176.0
2021-06-03 13:30:00,677.61,678.58,677.01,678.0,12694.0,677.61,678.58,677.01,678.0,12694.0
2021-06-03 14:00:00,678.33,678.99,676.85,676.96,14471.0,678.33,678.99,676.85,676.96,14471.0
2021-06-03 14:30:00,677.2,678.76,677.2,678.03,16596.0,677.2,678.76,677.2,678.03,16596.0
2021-06-03 15:00:00,678.1,678.57,677.18,678.31,48177.0,678.1,678.57,677.18,678.31,48177.0
2021-06-03 15:30:00,678.44,678.55,675.32,675.43,131899.0,678.44,678.55,675.32,675.43,131899.0
2021-06-04 09:30:00,677.17,681.52,675.79,677.94,17017.0,677.17,681.52,675.79,677.94,17017.0
2021-06-04 10:00:00,678.08,684.22,678.08,682.43,14208.0,678.08,684.22,678.08,682.43,14208.0
2021-06-04 10:30:00,681.98,684.22,681.98,684.08,9049.0,681.98,684.22,681.98,684.08,9049.0
2021-06-04 11:00:00,684.08,685.28,682.32,683.17,6403.0,684.08,685.28,682.32,683.17,6403.0
2021-06-04 11:30:00,682.88,682.88,681.12,681.41,6305.0,682.88,682.88,681.12,681.41,6305.0
2021-06-04 12:00:00,680.88,682.62,680.69,682.38,9920.0,680.88,682.62,680.69,682.38,9920.0
2021-06-04 12:30:00,682.23,684.41,682.08,683.97,5219.0,682.23,684.41,682.08,683.97,5219.0
2021-06-04 13:00:00,683.63,685.15,683.45,684.84,6837.0,683.63,685.15,683.45,684.84,6837.0
2021-06-04 13:30:00,684.48,684.95,684.3,684.3,5001.0,684.48,684.95,684.3,684.3,5001.0
2021-06-04 14:00:00,684.15,684.15,682.75,683.37,6403.0,684.15,684.15,682.75,683.37,6403.0
2021-06-04 14:30:00,683.45,684.44,683.11,684.22,15766.0,683.45,684.44,683.11,684.22,15766.0
2021-06-04 15:00:00,683.87,684.5,683.28,683.33,5067.0,683.87,684.5,683.28,683.33,5067.0
2021-06-04 15:30:00,683.62,683.76,681.84,682.61,35147.0,683.62,683.76,681.84,682.61,35147.0
2021-06-07 09:30:00,679.13,686.07,679.13,684.71,16401.0,679.13,686.07,679.13,684.71,16401.0
2021-06-07 10:00:00,685.37,685.37,682.81,684.54,24441.0,685.37,685.37,682.81,684.54,24441.0
2021-06-07 10:30:00,684.5,685.7,683.22,683.79,12417.0,684.5,685.7,683.22,683.79,12417.0
2021-06-07 11:00:00,683.89,684.38,680.9,681.72,31086.0,683.89,684.38,680.9,681.72,31086.0
2021-06-07 11:30:00,681.39,682.05,679.23,680.76,32405.0,681.39,682.05,679.23,680.76,32405.0
2021-06-07 12:00:00,680.89,681.02,679.16,679.93,43352.0,680.89,681.02,679.16,679.93,43352.0
2021-06-07 12:30:00,679.93,680.13,678.78,679.03,7787.0,679.93,680.13,678.78,679.03,7787.0
2021-06-07 13:00:00,678.96,680.49,678.71,679.6,10812.0,678.96,680.49,678.71,679.6,10812.0
2021-06-07 13:30:00,679.85,679.91,677.93,678.81,6465.0,679.85,679.91,677.93,678.81,6465.0
2021-06-07 14:00:00,678.86,679.16,677.98,678.39,10184.0,678.86,679.16,677.98,678.39,10184.0
2021-06-07 14:30:00,678.57,679.36,678.3,679.2,21799.0,678.57,679.36,678.3,679.2,21799.0
2021-06-07 15:00:00,679.71,681.95,679.35,681.76,13139.0,679.71,681.95,679.35,681.76,13139.0
2021-06-07 15:30:00,681.77,682.54,679.75,680.56,45795.0,681.77,682.54,679.75,680.56,45795.0
2021-06-08 09:30:00,681.86,683.8,678.9,678.9,20373.0,681.86,683.8,678.9,678.9,20373.0
2021-06-08 10:00:00,678.94,679.6,673.55,673.56,21416.0,678.94,679.6,673.55,673.56,21416.0
2021-06-08 10:30:00,674.05,676.31,673.43,673.94,18335.0,674.05,676.31,673.43,673.94,18335.0
2021-06-08 11:00:00,673.9,674.95,672.31,673.6,22589.0,673.9,674.95,672.31,673.6,22589.0
2021-06-08 11:30:00,673.35,677.08,673.35,677.08,15268.0,673.35,677.08,673.35,677.08,15268.0
2021-06-08 12:00:00,677.3,677.78,676.71,677.25,12405.0,677.3,677.78,676.71,677.25,12405.0
2021-06-08 12:30:00,677.07,678.43,676.14,676.16,10894.0,677.07,678.43,676.14,676.16,10894.0
2021-06-08 13:00:00,675.97,676.24,674.24,675.01,10519.0,675.97,676.24,674.24,675.01,10519.0
2021-06-08 13:30:00,675.01,675.88,673.02,673.36,13150.0,675.01,675.88,673.02,673.36,13150.0
2021-06-08 14:00:00,673.07,674.62,673.05,674.23,10021.0,673.07,674.62,673.05,674.23,10021.0
2021-06-08 14:30:00,674.22,676.37,673.58,676.26,13709.0,674.22,676.37,673.58,676.26,13709.0
2021-06-08 15:00:00,676.29,680.08,676.28,680.08,22960.0,676.29,680.08,676.28,680.08,22960.0
2021-06-08 15:30:00,680.0,680.7,677.6,678.17,38224.0,680.0,680.7,677.6,678.17,38224.0
2021-06-09 09:30:00,679.94,683.46,677.97,681.6,16827.0,679.94,683.46,677.97,681.6,16827.0
2021-06-09 10:00:00,681.48,681.48,678.06,678.35,11625.0,681.48,681.48,678.06,678.35,11625.0
2021-06-09 10:30:00,677.98,678.69,676.33,678.14,10279.0,677.98,678.69,676.33,678.14,10279.0
2021-06-09 11:00:00,678.7,678.87,675.77,675.77,8867.0,678.7,678.87,675.77,675.77,8867.0
2021-06-09 11:30:00,675.87,676.6,675.01,675.08,11427.0,675.87,676.6,675.01,675.08,11427.0
2021-06-09 12:00:00,675.38,677.1,675.08,676.85,8715.0,675.38,677.1,675.08,676.85,8715.0
2021-06-09 12:30:00,676.63,678.21,676.53,677.98,11033.0,676.63,678.21,676.53,677.98,11033.0
2021-06-09 13:00:00,678.16,678.6,677.89,678.03,9096.0,678.16,678.6,677.89,678.03,9096.0
2021-06-09 13:30:00,678.14,680.0,678.14,679.12,14817.0,678.14,680.0,678.14,679.12,14817.0
2021-06-09 14:00:00,679.26,680.15,678.02,678.98,11000.0,679.26,680.15,678.02,678.98,11000.0
2021-06-09 14:30:00,679.24,679.43,677.27,677.38,28698.0,679.24,679.43,677.27,677.38,28698.0
2021-06-09 15:00:00,677.46,679.0,677.38,677.78,40472.0,677.46,679.0,677.38,677.78,40472.0
2021-06-09 15:30:00,677.6,678.7,676.08,676.47,67545.0,677.6,678.7,676.08,676.47,67545.0
2021-06-10 09:30:00,676.79,684.9,676.03,684.2,23900.0,676.79,684.9,676.03,684.2,23900.0
2021-06-10 10:00:00,684.49,687.66,684.44,686.88,24270.0,684.49,687.66,684.44,686.88,24270.0
2021-06-10 10:30:00,686.89,687.2,683.47,685.96,36641.0,686.89,687.2,683.47,685.96,36641.0
2021-06-10 11:00:00,685.42,686.54,684.57,684.76,16989.0,685.42,686.54,684.57,684.76,16989.0
2021-06-10 11:30:00,685.12,688.71,684.74,688.26,12160.0,685.12,688.71,684.74,688.26,12160.0
2021-06-10 12:00:00,688.32,689.26,686.7,686.86,12839.0,688.32,689.26,686.7,686.86,12839.0
2021-06-10 12:30:00,687.16,688.69,687.16,688.36,10303.0,687.16,688.69,687.16,688.36,10303.0
2021-06-10 13:00:00,687.43,688.73,686.36,686.59,6539.0,687.43,688.73,686.36,686.59,6539.0
2021-06-10 13:30:00,686.59,686.59,684.88,685.49,15747.0,686.59,686.59,684.88,685.49,15747.0
2021-06-10 14:00:00,685.5,685.51,682.94,683.43,13177.0,685.5,685.51,682.94,683.43,13177.0
2021-06-10 14:30:00,683.45,683.72,681.94,682.08,14803.0,683.45,683.72,681.94,682.08,14803.0
2021-06-10 15:00:00,682.1,682.47,680.67,681.81,302431.0,682.1,682.47,680.67,681.81,302431.0
2021-06-10 15:30:00,682.02,684.06,681.98,682.96,72719.0,682.02,684.06,681.98,682.96,72719.0
2021-06-11 09:30:00,684.32,689.1,680.59,687.67,60524.0,684.32,689.1,680.59,687.67,60524.0
2021-06-11 10:00:00,687.71,688.29,685.59,686.67,22239.0,687.71,688.29,685.59,686.67,22239.0
2021-06-11 10:30:00,686.57,687.19,685.59,685.98,19445.0,686.57,687.19,685.59,685.98,19445.0
2021-06-11 11:00:00,685.86,687.67,685.38,686.3,45889.0,685.86,687.67,685.38,686.3,45889.0
2021-06-11 11:30:00,686.11,686.45,684.63,684.94,56680.0,686.11,686.45,684.63,684.94,56680.0
2021-06-11 12:00:00,685.03,685.83,684.87,684.88,13034.0,685.03,685.83,684.87,684.88,13034.0
2021-06-11 12:30:00,684.87,686.54,684.87,686.07,27555.0,684.87,686.54,684.87,686.07,27555.0
2021-06-11 13:00:00,686.12,686.12,685.07,685.32,14606.0,686.12,686.12,685.07,685.32,14606.0
2021-06-11 13:30:00,685.48,685.94,684.74,684.84,13714.0,685.48,685.94,684.74,684.84,13714.0
2021-06-11 14:00:00,685.04,686.3,684.84,686.3,10700.0,685.04,686.3,684.84,686.3,10700.0
2021-06-11 14:30:00,686.25,687.28,685.27,685.5,10525.0,686.25,687.28,685.27,685.5,10525.0
2021-06-11 15:00:00,685.63,687.36,685.12,686.35,21888.0,685.63,687.36,685.12,686.35,21888.0
2021-06-11 15:30:00,686.41,687.2,685.84,686.38,63408.0,686.41,687.2,685.84,686.38,63408.0
2021-06-14 09:30:00,688.94,688.94,681.65,684.87,27271.0,688.94,688.94,681.65,684.87,27271.0
2021-06-14 10:00:00,685.49,686.41,683.94,685.9,38079.0,685.49,686.41,683.94,685.9,38079.0
2021-06-14 10:30:00,685.92,688.35,685.9,687.03,15796.0,685.92,688.35,685.9,687.03,15796.0
2021-06-14 11:00:00,687.21,687.45,685.45,685.45,13933.0,687.21,687.45,685.45,685.45,13933.0
2021-06-14 11:30:00,685.02,685.71,684.32,684.61,10350.0,685.02,685.71,684.32,684.61,10350.0
2021-06-14 12:00:00,684.4,684.7,681.36,682.9,12950.0,684.4,684.7,681.36,682.9,12950.0
2021-06-14 12:30:00,683.03,684.6,682.79,684.6,9900.0,683.03,684.6,682.79,684.6,9900.0
2021-06-14 13:00:00,684.7,684.97,682.38,683.14,10477.0,684.7,684.97,682.38,683.14,10477.0
2021-06-14 13:30:00,683.14,684.29,682.34,683.79,13383.0,683.14,684.29,682.34,683.79,13383.0
2021-06-14 14:00:00,683.97,684.77,683.51,684.56,15043.0,683.97,684.77,683.51,684.56,15043.0
2021-06-14 14:30:00,684.52,686.92,684.05,686.4,18301.0,684.52,686.92,684.05,686.4,18301.0
2021-06-14 15:00:00,686.41,688.68,686.38,688.38,26359.0,686.41,688.68,686.38,688.38,26359.0
2021-06-14 15:30:00,688.69,691.61,687.54,690.79,97911.0,688.69,691.61,687.54,690.79,97911.0
2021-06-15 09:30:00,691.88,695.19,687.66,688.17,22910.0,691.88,695.19,687.66,688.17,22910.0
2021-06-15 10:00:00,688.2,691.37,688.2,691.12,26452.0,688.2,691.37,688.2,691.12,26452.0
2021-06-15 10:30:00,691.12,693.55,690.0,690.17,21950.0,691.12,693.55,690.0,690.17,21950.0
2021-06-15 11:00:00,690.15,692.22,690.11,691.18,12360.0,690.15,692.22,690.11,691.18,12360.0
2021-06-15 11:30:00,690.99,691.28,689.66,691.28,11921.0,690.99,691.28,689.66,691.28,11921.0
2021-06-15 12:00:00,691.04,692.62,689.65,690.16,14564.0,691.04,692.62,689.65,690.16,14564.0
2021-06-15 12:30:00,690.36,690.63,689.34,689.74,11745.0,690.36,690.63,689.34,689.74,11745.0
2021-06-15 13:00:00,689.7,690.7,689.61,689.92,14027.0,689.7,690.7,689.61,689.92,14027.0
2021-06-15 13:30:00,689.88,690.07,688.88,689.45,7627.0,689.88,690.07,688.88,689.45,7627.0
2021-06-15 14:00:00,689.31,689.75,688.3,688.56,8635.0,689.31,689.75,688.3,688.56,8635.0
2021-06-15 14:30:00,688.5,688.64,687.68,688.15,4818.0,688.5,688.64,687.68,688.15,4818.0
2021-06-15 15:00:00,688.15,688.47,687.39,688.16,8858.0,688.15,688.47,687.39,688.16,8858.0
2021-06-15 15:30:00,688.01,688.96,686.75,688.01,41314.0,688.01,688.96,686.75,688.01,41314.0
2021-06-16 09:30:00,690.78,693.76,688.14,692.35,52263.0,690.78,693.76,688.14,692.35,52263.0
2021-06-16 10:00:00,692.08,692.08,685.57,687.23,16263.0,692.08,692.08,685.57,687.23,16263.0
2021-06-16 10:30:00,687.23,687.58,685.0,685.53,10447.0,687.23,687.58,685.0,685.53,10447.0
2021-06-16 11:00:00,685.53,686.76,684.06,685.27,9746.0,685.53,686.76,684.06,685.27,9746.0
2021-06-16 11:30:00,685.22,686.1,684.26,684.26,18540.0,685.22,686.1,684.26,684.26,18540.0
2021-06-16 12:00:00,684.5,685.44,683.75,684.57,18770.0,684.5,685.44,683.75,684.57,18770.0
2021-06-16 12:30:00,684.75,685.63,683.89,685.63,24292.0,684.75,685.63,683.89,685.63,24292.0
2021-06-16 13:00:00,685.71,685.71,684.09,684.15,6587.0,685.71,685.71,684.09,684.15,6587.0
2021-06-16 13:30:00,684.47,684.55,681.58,681.58,13164.0,684.47,684.55,681.58,681.58,13164.0
2021-06-16 14:00:00,679.22,681.26,676.89,679.8,27537.0,679.22,681.26,676.89,679.8,27537.0
2021-06-16 14:30:00,679.65,679.99,676.08,679.32,25786.0,679.65,679.99,676.08,679.32,25786.0
2021-06-16 15:00:00,679.44,684.21,679.44,682.48,26454.0,679.44,684.21,679.44,682.48,26454.0
2021-06-16 15:30:00,682.78,683.32,681.0,682.08,65943.0,682.78,683.32,681.0,682.08,65943.0
2021-06-17 09:30:00,687.3,689.89,684.39,685.68,36177.0,687.3,689.89,684.39,685.68,36177.0
2021-06-17 10:00:00,685.56,689.16,684.22,689.16,25689.0,685.56,689.16,684.22,689.16,25689.0
2021-06-17 10:30:00,689.49,692.65,689.49,691.96,12579.0,689.49,692.65,689.49,691.96,12579.0
2021-06-17 11:00:00,692.35,696.95,692.35,696.47,18274.0,692.35,696.95,692.35,696.47,18274.0
2021-06-17 11:30:00,695.91,699.51,694.93,694.94,23910.0,695.91,699.51,694.93,694.94,23910.0
2021-06-17 12:00:00,694.55,695.83,692.0,693.7,25399.0,694.55,695.83,692.0,693.7,25399.0
2021-06-17 12:30:00,693.45,693.74,692.23,692.24,18148.0,693.45,693.74,692.23,692.24,18148.0
2021-06-17 13:00:00,692.49,696.53,692.21,696.46,13624.0,692.49,696.53,692.21,696.46,13624.0
2021-06-17 13:30:00,696.57,696.7,694.03,695.27,16428.0,696.57,696.7,694.03,695.27,16428.0
2021-06-17 14:00:00,695.04,695.83,693.53,694.43,11834.0,695.04,695.83,693.53,694.43,11834.0
2021-06-17 14:30:00,694.13,694.17,692.25,692.74,14634.0,694.13,694.17,692.25,692.74,14634.0
2021-06-17 15:00:00,692.88,693.45,692.16,692.82,27779.0,692.88,693.45,692.16,692.82,27779.0
2021-06-17 15:30:00,692.84,693.2,690.3,690.97,89025.0,692.84,693.2,690.3,690.97,89025.0
2021-06-18 09:30:00,686.28,686.28,680.0,685.27,168115.0,686.28,686.28,680.0,685.27,168115.0
2021-06-18 10:00:00,685.79,690.5,684.31,690.5,28266.0,685.79,690.5,684.31,690.5,28266.0
2021-06-18 10:30:00,690.0,690.68,685.52,686.97,20939.0,690.0,690.68,685.52,686.97,20939.0
2021-06-18 11:00:00,686.91,689.24,685.83,686.95,15870.0,686.91,689.24,685.83,686.95,15870.0
2021-06-18 11:30:00,686.95,687.74,684.84,685.65,18564.0,686.95,687.74,684.84,685.65,18564.0
2021-06-18 12:00:00,685.86,686.56,684.13,684.96,15646.0,685.86,686.56,684.13,684.96,15646.0
2021-06-18 12:30:00,684.95,685.37,683.38,684.97,8795.0,684.95,685.37,683.38,684.97,8795.0
2021-06-18 13:00:00,684.85,685.44,683.76,683.81,12007.0,684.85,685.44,683.76,683.81,12007.0
2021-06-18 13:30:00,684.12,684.15,680.53,682.54,20841.0,684.12,684.15,680.53,682.54,20841.0
2021-06-18 14:00:00,682.4,684.71,678.0,683.59,18697.0,682.4,684.71,678.0,683.59,18697.0
2021-06-18 14:30:00,683.59,684.29,680.72,681.93,26801.0,683.59,684.29,680.72,681.93,26801.0
2021-06-18 15:00:00,682.07,685.21,682.06,684.48,18819.0,682.07,685.21,682.06,684.48,18819.0
2021-06-18 15:30:00,684.35,691.38,684.14,685.58,110308.0,684.35,691.38,684.14,685.58,110308.0
2021-06-21 09:30:00,688.9,690.44,683.62,689.42,30681.0,688.9,690.44,683.62,689.42,30681.0
2021-06-21 10:00:00,689.82,691.39,688.92,690.93,16238.0,689.82,691.39,688.92,690.93,16238.0
2021-06-21 10:30:00,691.39,694.13,690.11,690.62,17977.0,691.39,694.13,690.11,690.62,17977.0
2021-06-21 11:00:00,690.87,691.78,689.72,691.38,14080.0,690.87,691.78,689.72,691.38,14080.0
2021-06-21 11:30:00,691.53,693.73,691.04,691.87,15126.0,691.53,693.73,691.04,691.87,15126.0
2021-06-21 12:00:00,691.72,692.29,691.17,691.17,14971.0,691.72,692.29,691.17,691.17,14971.0
2021-06-21 12:30:00,691.26,692.5,691.26,692.07,14236.0,691.26,692.5,691.26,692.07,14236.0
2021-06-21 13:00:00,692.23,693.04,691.87,692.65,8992.0,692.23,693.04,691.87,692.65,8992.0
2021-06-21 13:30:00,692.85,694.14,692.44,693.63,28120.0,692.85,694.14,692.44,693.63,28120.0
2021-06-21 14:00:00,693.67,695.0,693.44,693.74,11994.0,693.67,695.0,693.44,693.74,11994.0
2021-06-21 14:30:00,693.79,694.69,693.61,694.23,10859.0,693.79,694.69,693.61,694.23,10859.0
2021-06-21 15:00:00,694.22,695.06,693.57,694.76,18606.0,694.22,695.06,693.57,694.76,18606.0
2021-06-21 15:30:00,694.89,696.2,694.39,694.48,89152.0,694.89,696.2,694.39,694.48,89152.0
2021-06-22 09:30:00,694.67,702.07,692.14,699.93,23499.0,694.67,702.07,692.14,699.93,23499.0
2021-06-22 10:00:00,699.18,702.94,697.7,702.24,24035.0,699.18,702.94,697.7,702.24,24035.0
2021-06-22 10:30:00,702.23,703.26,701.82,702.63,11609.0,702.23,703.26,701.82,702.63,11609.0
2021-06-22 11:00:00,702.68,705.53,701.53,705.32,52731.0,702.68,705.53,701.53,705.32,52731.0
2021-06-22 11:30:00,705.26,705.3,700.86,700.98,12952.0,705.26,705.3,700.86,700.98,12952.0
2021-06-22 12:00:00,701.46,705.27,701.46,704.82,26866.0,701.46,705.27,701.46,704.82,26866.0
2021-06-22 12:30:00,704.53,704.96,703.98,704.04,14883.0,704.53,704.96,703.98,704.04,14883.0
2021-06-22 13:00:00,704.14,706.51,704.0,706.43,18686.0,704.14,706.51,704.0,706.43,18686.0
2021-06-22 13:30:00,706.23,708.21,705.64,706.78,39117.0,706.23,708.21,705.64,706.78,39117.0
2021-06-22 14:00:00,707.02,707.12,705.0,705.43,36392.0,707.02,707.12,705.0,705.43,36392.0
2021-06-22 14:30:00,705.44,706.99,705.15,706.28,10663.0,705.44,706.99,705.15,706.28,10663.0
2021-06-22 15:00:00,706.28,709.75,706.28,709.6,36102.0,706.28,709.75,706.28,709.6,36102.0
2021-06-22 15:30:00,709.59,709.68,706.88,706.9,92182.0,709.59,709.68,706.88,706.9,92182.0
2021-06-23 09:30:00,704.84,707.15,697.11,698.71,20387.0,704.84,707.15,697.11,698.71,20387.0
2021-06-23 10:00:00,699.6,703.29,699.6,700.46,17757.0,699.6,703.29,699.6,700.46,17757.0
2021-06-23 10:30:00,700.28,703.55,699.9,702.5,24176.0,700.28,703.55,699.9,702.5,24176.0
2021-06-23 11:00:00,702.93,704.23,702.0,703.15,11569.0,702.93,704.23,702.0,703.15,11569.0
2021-06-23 11:30:00,703.19,705.54,703.18,705.18,20530.0,703.19,705.54,703.18,705.18,20530.0
2021-06-23 12:00:00,705.22,706.3,703.19,703.83,14691.0,705.22,706.3,703.19,703.83,14691.0
2021-06-23 12:30:00,703.43,705.2,702.93,705.2,9882.0,703.43,705.2,702.93,705.2,9882.0
2021-06-23 13:00:00,705.4,705.92,704.96,705.88,10307.0,705.4,705.92,704.96,705.88,10307.0
2021-06-23 13:30:00,705.88,706.58,705.14,705.58,8217.0,705.88,706.58,705.14,705.58,8217.0
2021-06-23 14:00:00,705.84,705.84,704.5,705.39,9704.0,705.84,705.84,704.5,705.39,9704.0
2021-06-23 14:30:00,705.46,706.29,701.82,702.45,18904.0,705.46,706.29,701.82,702.45,18904.0
2021-06-23 15:00:00,702.84,704.74,701.85,702.57,18246.0,702.84,704.74,701.85,702.57,18246.0
2021-06-23 15:30:00,702.88,703.72,698.78,699.62,69998.0,702.88,703.72,698.78,699.62,69998.0
2021-06-24 09:30:00,702.89,708.99,700.2,705.8,26922.0,702.89,708.99,700.2,705.8,26922.0
2021-06-24 10:00:00,706.48,710.14,704.79,709.79,21568.0,706.48,710.14,704.79,709.79,21568.0
2021-06-24 10:30:00,709.56,711.47,709.0,709.0,22065.0,709.56,711.47,709.0,709.0,22065.0
2021-06-24 11:00:00,709.34,709.86,708.04,708.9,40760.0,709.34,709.86,708.04,708.9,40760.0
2021-06-24 11:30:00,709.12,709.12,706.54,707.17,9686.0,709.12,709.12,706.54,707.17,9686.0
2021-06-24 12:00:00,706.66,709.63,706.66,709.32,8273.0,706.66,709.63,706.66,709.32,8273.0
2021-06-24 12:30:00,709.17,710.32,708.85,709.59,7000.0,709.17,710.32,708.85,709.59,7000.0
2021-06-24 13:00:00,709.57,710.46,709.38,709.6,9510.0,709.57,710.46,709.38,709.6,9510.0
2021-06-24 13:30:00,709.35,711.46,709.12,711.46,10707.0,709.35,711.46,709.12,711.46,10707.0
2021-06-24 14:00:00,711.46,712.31,711.26,711.26,8231.0,711.46,712.31,711.26,711.26,8231.0
2021-06-24 14:30:00,711.16,711.68,710.51,710.94,5807.0,711.16,711.68,710.51,710.94,5807.0
2021-06-24 15:00:00,711.04,711.64,710.09,711.4,10430.0,711.04,711.64,710.09,711.4,10430.0
2021-06-24 15:30:00,711.22,713.39,710.63,711.77,89194.0,711.22,713.39,710.63,711.77,89194.0
2021-06-25 09:30:00,712.59,717.5,711.28,717.24,43221.0,712.59,717.5,711.28,717.24,43221.0
2021-06-25 10:00:00,717.67,719.18,716.39,718.04,26200.0,717.67,719.18,716.39,718.04,26200.0
2021-06-25 10:30:00,717.71,717.71,715.81,717.57,20068.0,717.71,717.71,715.81,717.57,20068.0
2021-06-25 11:00:00,717.38,719.04,717.11,718.87,34592.0,717.38,719.04,717.11,718.87,34592.0
2021-06-25 11:30:00,719.06,721.3,718.63,721.3,26425.0,719.06,721.3,718.63,721.3,26425.0
2021-06-25 12:00:00,721.18,721.2,718.74,719.56,21484.0,721.18,721.2,718.74,719.56,21484.0
2021-06-25 12:30:00,719.56,720.31,719.36,719.77,11806.0,719.56,720.31,719.36,719.77,11806.0
2021-06-25 13:00:00,719.92,721.43,719.92,720.6,25043.0,719.92,721.43,719.92,720.6,25043.0
2021-06-25 13:30:00,720.88,720.88,719.59,719.59,13273.0,720.88,720.88,719.59,719.59,13273.0
2021-06-25 14:00:00,719.4,720.51,719.36,720.14,10030.0,719.4,720.51,719.36,720.14,10030.0
2021-06-25 14:30:00,719.95,722.1,719.86,721.6,19668.0,719.95,722.1,719.86,721.6,19668.0
2021-06-25 15:00:00,721.45,721.69,720.11,720.81,15775.0,721.45,721.69,720.11,720.81,15775.0
2021-06-25 15:30:00,720.72,721.93,717.68,721.29,83445.0,720.72,721.93,717.68,721.29,83445.0
2021-06-28 09:30:00,723.26,726.66,716.71,720.72,25233.0,723.26,726.66,716.71,720.72,25233.0
2021-06-28 10:00:00,721.23,723.02,719.68,721.82,13131.0,721.23,723.02,719.68,721.82,13131.0
2021-06-28 10:30:00,722.49,723.57,721.84,722.26,13550.0,722.49,723.57,721.84,722.26,13550.0
2021-06-28 11:00:00,721.69,723.42,719.4,720.28,17481.0,721.69,723.42,719.4,720.28,17481.0
2021-06-28 11:30:00,720.37,721.58,720.37,721.29,11798.0,720.37,721.58,720.37,721.29,11798.0
2021-06-28 12:00:00,721.56,722.5,720.59,720.63,11913.0,721.56,722.5,720.59,720.63,11913.0
2021-06-28 12:30:00,720.75,722.26,720.75,721.79,6249.0,720.75,722.26,720.75,721.79,6249.0
2021-06-28 13:00:00,721.49,722.09,720.96,722.09,5296.0,721.49,722.09,720.96,722.09,5296.0
2021-06-28 13:30:00,721.89,723.53,721.77,723.53,6250.0,721.89,723.53,721.77,723.53,6250.0
2021-06-28 14:00:00,723.24,723.53,721.91,722.28,6382.0,723.24,723.53,721.91,722.28,6382.0
2021-06-28 14:30:00,722.28,722.99,721.4,721.47,8306.0,722.28,722.99,721.4,721.47,8306.0
2021-06-28 15:00:00,721.75,721.94,721.14,721.28,9016.0,721.75,721.94,721.14,721.28,9016.0
2021-06-28 15:30:00,721.11,721.54,719.85,721.23,37744.0,721.11,721.54,719.85,721.23,37744.0
2021-06-29 09:30:00,719.34,722.29,717.85,718.92,22278.0,719.34,722.29,717.85,718.92,22278.0
2021-06-29 10:00:00,718.97,721.55,718.97,720.58,14889.0,718.97,721.55,718.97,720.58,14889.0
2021-06-29 10:30:00,721.13,722.4,719.88,720.24,19133.0,721.13,722.4,719.88,720.24,19133.0
2021-06-29 11:00:00,719.99,720.27,717.79,717.97,6183.0,719.99,720.27,717.79,717.97,6183.0
2021-06-29 11:30:00,717.78,718.35,717.12,717.57,11344.0,717.78,718.35,717.12,717.57,11344.0
2021-06-29 12:00:00,717.77,718.73,717.54,718.63,5608.0,717.77,718.73,717.54,718.63,5608.0
2021-06-29 12:30:00,718.99,719.35,718.23,718.88,9605.0,718.99,719.35,718.23,718.88,9605.0
2021-06-29 13:00:00,718.84,719.69,718.64,719.41,8692.0,718.84,719.69,718.64,719.41,8692.0
2021-06-29 13:30:00,719.58,719.86,718.57,719.22,7105.0,719.58,719.86,718.57,719.22,7105.0
2021-06-29 14:00:00,719.16,720.65,719.06,720.27,10163.0,719.16,720.65,719.06,720.27,10163.0
2021-06-29 14:30:00,720.03,720.03,718.13,718.18,52097.0,720.03,720.03,718.13,718.18,52097.0
2021-06-29 15:00:00,718.28,718.81,717.29,718.65,22570.0,718.28,718.81,717.29,718.65,22570.0
2021-06-29 15:30:00,718.7,718.7,716.85,717.47,37277.0,718.7,718.7,716.85,717.47,37277.0
2021-06-30 09:30:00,717.47,719.99,716.14,718.39,31567.0,717.47,719.99,716.14,718.39,31567.0
2021-06-30 10:00:00,718.66,720.97,717.98,719.12,12596.0,718.66,720.97,717.98,719.12,12596.0
2021-06-30 10:30:00,719.84,720.04,717.53,717.7,20161.0,719.84,720.04,717.53,717.7,20161.0
2021-06-30 11:00:00,718.45,719.6,716.89,717.5,9054.0,718.45,719.6,716.89,717.5,9054.0
2021-06-30 11:30:00,717.84,718.96,715.75,718.46,12240.0,717.84,718.96,715.75,718.46,12240.0
2021-06-30 12:00:00,718.66,719.57,718.11,719.34,6070.0,718.66,719.57,718.11,719.34,6070.0
2021-06-30 12:30:00,719.17,720.11,718.6,720.06,6983.0,719.17,720.11,718.6,720.06,6983.0
2021-06-30 13:00:00,720.4,720.87,719.92,720.25,7640.0,720.4,720.87,719.92,720.25,7640.0
2021-06-30 13:30:00,720.35,721.2,719.68,720.81,7779.0,720.35,721.2,719.68,720.81,7779.0
2021-06-30 14:00:00,720.67,721.71,720.32,721.28,20895.0,720.67,721.71,720.32,721.28,20895.0
2021-06-30 14:30:00,721.66,722.41,721.38,722.06,12953.0,721.66,722.41,721.38,722.06,12953.0
2021-06-30 15:00:00,722.25,722.78,721.7,721.98,20050.0,722.25,722.78,721.7,721.98,20050.0
2021-06-30 15:30:00,722.21,723.46,720.38,721.45,38918.0,722.21,723.46,720.38,721.45,38918.0
2021-07-01 09:30:00,721.52,726.81,720.71,724.52,38628.0,721.52,726.81,720.71,724.52,38628.0
2021-07-01 10:00:00,723.44,723.52,720.96,721.96,19594.0,723.44,723.52,720.96,721.96,19594.0
2021-07-01 10:30:00,722.24,724.48,721.57,724.18,13570.0,722.24,724.48,721.57,724.18,13570.0
2021-07-01 11:00:00,724.61,726.1,724.11,724.22,30298.0,724.61,726.1,724.11,724.22,30298.0
2021-07-01 11:30:00,724.56,725.02,723.63,724.5,34548.0,724.56,725.02,723.63,724.5,34548.0
2021-07-01 12:00:00,724.73,725.18,723.56,724.25,22212.0,724.73,725.18,723.56,724.25,22212.0
2021-07-01 12:30:00,724.01,725.34,723.81,724.97,18755.0,724.01,725.34,723.81,724.97,18755.0
2021-07-01 13:00:00,724.97,726.75,724.96,726.75,12488.0,724.97,726.75,724.96,726.75,12488.0
2021-07-01 13:30:00,726.75,727.97,725.62,725.92,13429.0,726.75,727.97,725.62,725.92,13429.0
2021-07-01 14:00:00,725.91,725.94,724.56,724.71,12938.0,725.91,725.94,724.56,724.71,12938.0
2021-07-01 14:30:00,724.61,725.63,723.49,723.62,13208.0,724.61,725.63,723.49,723.62,13208.0
2021-07-01 15:00:00,723.62,724.2,722.88,723.9,19242.0,723.62,724.2,722.88,723.9,19242.0
2021-07-01 15:30:00,723.97,724.49,720.47,721.47,90030.0,723.97,724.49,720.47,721.47,90030.0
2021-07-02 09:30:00,723.82,728.23,723.71,726.93,22754.0,723.82,728.23,723.71,726.93,22754.0
2021-07-02 10:00:00,726.7,727.64,725.2,726.87,32881.0,726.7,727.64,725.2,726.87,32881.0
2021-07-02 10:30:00,727.09,730.32,726.74,729.93,20987.0,727.09,730.32,726.74,729.93,20987.0
2021-07-02 11:00:00,729.48,730.33,727.66,728.16,18973.0,729.48,730.33,727.66,728.16,18973.0
2021-07-02 11:30:00,728.25,731.74,728.03,730.81,12823.0,728.25,731.74,728.03,730.81,12823.0
2021-07-02 12:00:00,730.8,732.32,730.69,732.04,7520.0,730.8,732.32,730.69,732.04,7520.0
2021-07-02 12:30:00,732.2,733.55,731.52,731.66,8401.0,732.2,733.55,731.52,731.66,8401.0
2021-07-02 13:00:00,731.6,732.45,731.28,731.29,4959.0,731.6,732.45,731.28,731.29,4959.0
2021-07-02 13:30:00,730.85,731.74,730.44,731.09,5161.0,730.85,731.74,730.44,731.09,5161.0
2021-07-02 14:00:00,731.09,731.63,729.08,730.44,15998.0,731.09,731.63,729.08,730.44,15998.0
2021-07-02 14:30:00,730.44,730.82,730.09,730.39,5439.0,730.44,730.82,730.09,730.39,5439.0
2021-07-02 15:00:00,730.12,731.62,729.99,731.17,9548.0,730.12,731.62,729.99,731.17,9548.0
2021-07-02 15:30:00,731.3,733.62,731.0,731.78,57181.0,731.3,733.62,731.0,731.78,57181.0
2021-07-06 09:30:00,728.86,735.91,726.95,726.99,27246.0,728.86,735.91,726.95,726.99,27246.0
2021-07-06 10:00:00,726.95,729.07,725.5,726.05,12594.0,726.95,729.07,725.5,726.05,12594.0
2021-07-06 10:30:00,726.05,726.05,722.02,723.02,14163.0,726.05,726.05,722.02,723.02,14163.0
2021-07-06 11:00:00,722.9,724.49,721.83,723.7,11029.0,722.9,724.49,721.83,723.7,11029.0
2021-07-06 11:30:00,723.78,724.63,721.76,723.41,9744.0,723.78,724.63,721.76,723.41,9744.0
2021-07-06 12:00:00,723.19,723.86,721.86,723.52,7975.0,723.19,723.86,721.86,723.52,7975.0
2021-07-06 12:30:00,723.75,726.03,723.3,724.95,7247.0,723.75,726.03,723.3,724.95,7247.0
2021-07-06 13:00:00,724.88,726.95,724.88,726.56,8998.0,724.88,726.95,724.88,726.56,8998.0
2021-07-06 13:30:00,726.25,727.57,725.28,727.57,8945.0,726.25,727.57,725.28,727.57,8945.0
2021-07-06 14:00:00,727.57,728.57,725.75,728.57,9005.0,727.57,728.57,725.75,728.57,9005.0
2021-07-06 14:30:00,728.58,729.61,727.09,727.46,14969.0,728.58,729.61,727.09,727.46,14969.0
2021-07-06 15:00:00,727.47,729.52,727.25,729.17,22914.0,727.47,729.52,727.25,729.17,22914.0
2021-07-06 15:30:00,729.19,730.14,728.01,729.23,55623.0,729.19,730.14,728.01,729.23,55623.0
2021-07-07 09:30:00,731.21,735.91,729.91,732.07,19478.0,731.21,735.91,729.91,732.07,19478.0
2021-07-07 10:00:00,732.59,736.56,732.16,734.05,11373.0,732.59,736.56,732.16,734.05,11373.0
2021-07-07 10:30:00,733.62,735.51,732.34,735.51,16875.0,733.62,735.51,732.34,735.51,16875.0
2021-07-07 11:00:00,735.51,736.85,734.15,736.8,12988.0,735.51,736.85,734.15,736.8,12988.0
2021-07-07 11:30:00,736.4,739.34,736.24,737.92,10881.0,736.4,739.34,736.24,737.92,10881.0
2021-07-07 12:00:00,738.23,739.4,737.52,738.32,12253.0,738.23,739.4,737.52,738.32,12253.0
2021-07-07 12:30:00,738.0,739.4,737.44,738.65,14592.0,738.0,739.4,737.44,738.65,14592.0
2021-07-07 13:00:00,738.7,739.31,737.18,738.8,18941.0,738.7,739.31,737.18,738.8,18941.0
2021-07-07 13:30:00,738.93,740.0,737.59,739.36,20202.0,738.93,740.0,737.59,739.36,20202.0
2021-07-07 14:00:00,738.85,739.55,738.13,738.5,15623.0,738.85,739.55,738.13,738.5,15623.0
2021-07-07 14:30:00,738.49,740.04,737.5,739.85,15329.0,738.49,740.04,737.5,739.85,15329.0
2021-07-07 15:00:00,739.98,740.7,739.06,740.34,20177.0,739.98,740.7,739.06,740.34,20177.0
2021-07-07 15:30:00,740.34,743.51,739.91,742.5,79848.0,740.34,743.51,739.91,742.5,79848.0
2021-07-08 09:30:00,736.21,747.76,736.21,747.76,47517.0,736.21,747.76,736.21,747.76,47517.0
2021-07-08 10:00:00,746.76,749.31,743.03,745.57,44231.0,746.76,749.31,743.03,745.57,44231.0
2021-07-08 10:30:00,746.49,746.49,741.28,741.28,22897.0,746.49,746.49,741.28,741.28,22897.0
2021-07-08 11:00:00,741.15,745.65,739.88,744.56,21925.0,741.15,745.65,739.88,744.56,21925.0
2021-07-08 11:30:00,744.29,744.97,742.61,743.05,9866.0,744.29,744.97,742.61,743.05,9866.0
2021-07-08 12:00:00,743.08,744.84,742.12,743.9,17256.0,743.08,744.84,742.12,743.9,17256.0
2021-07-08 12:30:00,744.08,744.84,743.3,743.73,7347.0,744.08,744.84,743.3,743.73,7347.0
2021-07-08 13:00:00,743.88,744.74,742.91,743.72,16434.0,743.88,744.74,742.91,743.72,16434.0
2021-07-08 13:30:00,743.71,743.72,742.8,743.1,9322.0,743.71,743.72,742.8,743.1,9322.0
2021-07-08 14:00:00,743.1,743.79,742.97,743.28,7896.0,743.1,743.79,742.97,743.28,7896.0
2021-07-08 14:30:00,743.23,744.33,742.67,743.75,14098.0,743.23,744.33,742.67,743.75,14098.0
2021-07-08 15:00:00,743.92,744.81,743.6,744.29,10427.0,743.92,744.81,743.6,744.29,10427.0
2021-07-08 15:30:00,744.47,745.32,743.07,743.55,52610.0,744.47,745.32,743.07,743.55,52610.0
2021-07-09 09:30:00,739.48,744.46,738.31,740.46,39646.0,739.48,744.46,738.31,740.46,39646.0
2021-07-09 10:00:00,741.05,741.81,737.99,739.71,39458.0,741.05,741.81,737.99,739.71,39458.0
2021-07-09 10:30:00,738.56,743.99,738.52,743.15,26900.0,738.56,743.99,738.52,743.15,26900.0
2021-07-09 11:00:00,743.13,745.48,743.03,745.03,12617.0,743.13,745.48,743.03,745.03,12617.0
2021-07-09 11:30:00,745.1,745.68,743.91,744.08,9657.0,745.1,745.68,743.91,744.08,9657.0
2021-07-09 12:00:00,743.88,745.3,741.81,741.81,10169.0,743.88,745.3,741.81,741.81,10169.0
2021-07-09 12:30:00,741.82,742.7,741.67,742.37,27306.0,741.82,742.7,741.67,742.37,27306.0
2021-07-09 13:00:00,742.37,742.69,741.73,742.5,14712.0,742.37,742.69,741.73,742.5,14712.0
2021-07-09 13:30:00,742.34,742.53,741.72,741.91,7407.0,742.34,742.53,741.72,741.91,7407.0
2021-07-09 14:00:00,741.8,743.27,740.67,742.35,22467.0,741.8,743.27,740.67,742.35,22467.0
2021-07-09 14:30:00,742.85,743.76,742.14,743.15,22575.0,742.85,743.76,742.14,743.15,22575.0
2021-07-09 15:00:00,743.2,743.57,740.77,740.77,20387.0,743.2,743.57,740.77,740.77,20387.0
2021-07-09 15:30:00,740.78,741.23,736.21,736.48,94473.0,740.78,741.23,736.21,736.48,94473.0
2021-07-12 09:30:00,727.52,731.0,716.1,718.71,69479.0,727.52,731.0,716.1,718.71,69479.0
2021-07-12 10:00:00,718.54,718.9,713.47,716.76,87768.0,718.54,718.9,713.47,716.76,87768.0
2021-07-12 10:30:00,717.03,718.11,714.94,715.49,42840.0,717.03,718.11,714.94,715.49,42840.0
2021-07-12 11:00:00,715.68,717.42,713.72,714.49,21288.0,715.68,717.42,713.72,714.49,21288.0
2021-07-12 11:30:00,714.2,715.07,708.88,709.68,39630.0,714.2,715.07,708.88,709.68,39630.0
2021-07-12 12:00:00,709.61,713.93,709.61,713.45,24537.0,709.61,713.93,709.61,713.45,24537.0
2021-07-12 12:30:00,713.59,714.44,712.16,714.4,19893.0,713.59,714.44,712.16,714.4,19893.0
2021-07-12 13:00:00,713.74,714.46,712.87,714.08,12726.0,713.74,714.46,712.87,714.08,12726.0
2021-07-12 13:30:00,714.08,716.0,712.84,716.0,27573.0,714.08,716.0,712.84,716.0,27573.0
2021-07-12 14:00:00,716.46,718.39,716.06,717.67,21188.0,716.46,718.39,716.06,717.67,21188.0
2021-07-12 14:30:00,717.44,717.89,713.66,713.69,31595.0,717.44,717.89,713.66,713.69,31595.0
2021-07-12 15:00:00,714.19,718.39,713.18,717.5,34426.0,714.19,718.39,713.18,717.5,34426.0
2021-07-12 15:30:00,717.48,721.16,717.44,719.88,101749.0,717.48,721.16,717.44,719.88,101749.0
2021-07-13 09:30:00,719.79,723.6,716.8,716.8,27727.0,719.79,723.6,716.8,716.8,27727.0
2021-07-13 10:00:00,716.91,721.3,716.91,719.64,16026.0,716.91,721.3,716.91,719.64,16026.0
2021-07-13 10:30:00,719.68,721.07,717.48,718.95,15057.0,719.68,721.07,717.48,718.95,15057.0
2021-07-13 11:00:00,719.19,720.56,716.55,719.67,17689.0,719.19,720.56,716.55,719.67,17689.0
2021-07-13 11:30:00,719.57,720.58,718.18,718.37,9700.0,719.57,720.58,718.18,718.37,9700.0
2021-07-13 12:00:00,718.19,720.04,717.36,719.08,14428.0,718.19,720.04,717.36,719.08,14428.0
2021-07-13 12:30:00,718.88,719.0,716.03,717.07,12264.0,718.88,719.0,716.03,717.07,12264.0
2021-07-13 13:00:00,717.34,717.34,713.15,713.84,13462.0,717.34,717.34,713.15,713.84,13462.0
2021-07-13 13:30:00,713.81,715.84,711.94,715.32,17486.0,713.81,715.84,711.94,715.32,17486.0
2021-07-13 14:00:00,714.92,715.39,713.04,714.42,14207.0,714.92,715.39,713.04,714.42,14207.0
2021-07-13 14:30:00,714.64,714.92,713.02,713.55,16300.0,714.64,714.92,713.02,713.55,16300.0
2021-07-13 15:00:00,713.41,713.7,712.46,712.9,20535.0,713.41,713.7,712.46,712.9,20535.0
2021-07-13 15:30:00,713.14,713.54,709.68,711.36,63193.0,713.14,713.54,709.68,711.36,63193.0
2021-07-14 09:30:00,713.34,714.91,708.38,710.01,27866.0,713.34,714.91,708.38,710.01,27866.0
2021-07-14 10:00:00,709.93,711.7,708.63,710.3,30987.0,709.93,711.7,708.63,710.3,30987.0
2021-07-14 10:30:00,710.77,712.18,709.32,711.24,16243.0,710.77,712.18,709.32,711.24,16243.0
2021-07-14 11:00:00,710.57,710.57,706.15,706.15,27748.0,710.57,710.57,706.15,706.15,27748.0
2021-07-14 11:30:00,706.27,706.53,705.46,705.7,30345.0,706.27,706.53,705.46,705.7,30345.0
2021-07-14 12:00:00,705.7,707.87,705.32,706.56,36038.0,705.7,707.87,705.32,706.56,36038.0
2021-07-14 12:30:00,706.38,706.79,704.03,704.58,18028.0,706.38,706.79,704.03,704.58,18028.0
2021-07-14 13:00:00,704.94,705.39,702.74,703.46,25116.0,704.94,705.39,702.74,703.46,25116.0
2021-07-14 13:30:00,703.22,705.32,703.12,703.85,13446.0,703.22,705.32,703.12,703.85,13446.0
2021-07-14 14:00:00,703.9,707.04,703.78,705.81,38280.0,703.9,707.04,703.78,705.81,38280.0
2021-07-14 14:30:00,705.7,707.6,705.67,707.08,14445.0,705.7,707.6,705.67,707.08,14445.0
2021-07-14 15:00:00,707.08,707.26,704.16,704.16,19612.0,707.08,707.26,704.16,704.16,19612.0
2021-07-14 15:30:00,704.55,705.98,700.66,701.35,161858.0,704.55,705.98,700.66,701.35,161858.0
2021-07-15 09:30:00,704.71,707.79,702.97,704.09,46817.0,704.71,707.79,702.97,704.09,46817.0
2021-07-15 10:00:00,703.81,705.41,702.62,702.97,26745.0,703.81,705.41,702.62,702.97,26745.0
2021-07-15 10:30:00,702.84,703.11,700.62,701.93,37446.0,702.84,703.11,700.62,701.93,37446.0
2021-07-15 11:00:00,701.48,705.59,701.32,704.69,32523.0,701.48,705.59,701.32,704.69,32523.0
2021-07-15 11:30:00,704.57,704.84,701.51,702.25,35666.0,704.57,704.84,701.51,702.25,35666.0
2021-07-15 12:00:00,702.21,703.19,701.28,702.59,19914.0,702.21,703.19,701.28,702.59,19914.0
2021-07-15 12:30:00,702.59,704.98,702.31,704.78,18953.0,702.59,704.98,702.31,704.78,18953.0
2021-07-15 13:00:00,704.55,706.51,704.33,706.49,20370.0,704.55,706.51,704.33,706.49,20370.0
2021-07-15 13:30:00,706.17,706.55,704.78,705.07,22144.0,706.17,706.55,704.78,705.07,22144.0
2021-07-15 14:00:00,705.26,705.26,704.0,704.26,23154.0,705.26,705.26,704.0,704.26,23154.0
2021-07-15 14:30:00,704.22,706.71,703.89,706.63,15037.0,704.22,706.71,703.89,706.63,15037.0
2021-07-15 15:00:00,706.63,706.71,704.35,704.52,24080.0,706.63,706.71,704.35,704.52,24080.0
2021-07-15 15:30:00,704.52,705.39,702.09,704.94,104418.0,704.52,705.39,702.09,704.94,104418.0
2021-07-16 09:30:00,706.48,714.08,703.84,714.08,41741.0,706.48,714.08,703.84,714.08,41741.0
2021-07-16 10:00:00,714.08,716.58,713.52,713.98,15706.0,714.08,716.58,713.52,713.98,15706.0
2021-07-16 10:30:00,713.98,715.7,712.37,714.6,13368.0,713.98,715.7,712.37,714.6,13368.0
2021-07-16 11:00:00,714.01,714.97,711.87,714.4,17375.0,714.01,714.97,711.87,714.4,17375.0
2021-07-16 11:30:00,714.07,715.48,713.63,714.6,9015.0,714.07,715.48,713.63,714.6,9015.0
2021-07-16 12:00:00,714.69,717.2,714.4,716.55,8853.0,714.69,717.2,714.4,716.55,8853.0
2021-07-16 12:30:00,716.21,716.75,714.28,714.77,27748.0,716.21,716.75,714.28,714.77,27748.0
2021-07-16 13:00:00,714.62,715.25,711.85,711.85,12897.0,714.62,715.25,711.85,711.85,12897.0
2021-07-16 13:30:00,711.93,712.06,710.42,710.52,6924.0,711.93,712.06,710.42,710.52,6924.0
2021-07-16 14:00:00,710.29,711.1,709.67,710.53,15860.0,710.29,711.1,709.67,710.53,15860.0
2021-07-16 14:30:00,710.55,710.79,709.48,710.41,8996.0,710.55,710.79,709.48,710.41,8996.0
2021-07-16 15:00:00,710.41,710.9,708.86,710.05,12335.0,710.41,710.9,708.86,710.05,12335.0
2021-07-16 15:30:00,709.89,710.66,708.37,710.0,34958.0,709.89,710.66,708.37,710.0,34958.0
2021-07-19 09:30:00,709.94,718.56,708.64,713.71,55845.0,709.94,718.56,708.64,713.71,55845.0
2021-07-19 10:00:00,713.73,715.05,706.39,710.09,44827.0,713.73,715.05,706.39,710.09,44827.0
2021-07-19 10:30:00,710.03,710.03,706.87,709.24,21469.0,710.03,710.03,706.87,709.24,21469.0
2021-07-19 11:00:00,709.74,712.03,707.64,710.75,15101.0,709.74,712.03,707.64,710.75,15101.0
2021-07-19 11:30:00,711.14,712.82,710.27,710.58,21364.0,711.14,712.82,710.27,710.58,21364.0
2021-07-19 12:00:00,710.13,711.2,708.44,710.39,8940.0,710.13,711.2,708.44,710.39,8940.0
2021-07-19 12:30:00,710.17,710.81,708.7,710.04,12336.0,710.17,710.81,708.7,710.04,12336.0
2021-07-19 13:00:00,709.79,711.43,709.36,709.54,10314.0,709.79,711.43,709.36,709.54,10314.0
2021-07-19 13:30:00,709.18,711.06,709.18,709.98,13433.0,709.18,711.06,709.18,709.98,13433.0
2021-07-19 14:00:00,709.49,712.2,709.49,711.13,12805.0,709.49,712.2,709.49,711.13,12805.0
2021-07-19 14:30:00,710.89,711.71,709.0,711.71,30792.0,710.89,711.71,709.0,711.71,30792.0
2021-07-19 15:00:00,711.56,712.79,710.54,710.8,14145.0,711.56,712.79,710.54,710.8,14145.0
2021-07-19 15:30:00,710.9,712.52,710.0,711.8,60332.0,710.9,712.52,710.0,711.8,60332.0
2021-07-20 09:30:00,717.74,721.0,712.4,720.86,37095.0,717.74,721.0,712.4,720.86,37095.0
2021-07-20 10:00:00,720.54,722.66,719.53,720.68,24523.0,720.54,722.66,719.53,720.68,24523.0
2021-07-20 10:30:00,721.05,725.74,721.01,724.62,17137.0,721.05,725.74,721.01,724.62,17137.0
2021-07-20 11:00:00,724.89,726.63,723.59,723.6,26140.0,724.89,726.63,723.59,723.6,26140.0
2021-07-20 11:30:00,723.81,724.36,721.76,723.78,21472.0,723.81,724.36,721.76,723.78,21472.0
2021-07-20 12:00:00,723.37,723.97,720.96,721.33,15159.0,723.37,723.97,720.96,721.33,15159.0
2021-07-20 12:30:00,721.63,723.77,721.0,723.05,21852.0,721.63,723.77,721.0,723.05,21852.0
2021-07-20 13:00:00,723.39,723.69,721.56,722.93,26308.0,723.39,723.69,721.56,722.93,26308.0
2021-07-20 13:30:00,722.98,723.13,719.87,719.87,14495.0,722.98,723.13,719.87,719.87,14495.0
2021-07-20 14:00:00,719.91,722.53,719.91,722.29,13763.0,719.91,722.53,719.91,722.29,13763.0
2021-07-20 14:30:00,722.11,722.2,719.96,720.74,12623.0,722.11,722.2,719.96,720.74,12623.0
2021-07-20 15:00:00,720.3,721.58,720.04,720.45,16385.0,720.3,721.58,720.04,720.45,16385.0
2021-07-20 15:30:00,720.34,721.24,718.5,718.57,59426.0,720.34,721.24,718.5,718.57,59426.0
2021-07-21 09:30:00,715.62,718.76,713.5,715.0,34629.0,715.62,718.76,713.5,715.0,34629.0
2021-07-21 10:00:00,714.88,715.47,712.72,715.34,14422.0,714.88,715.47,712.72,715.34,14422.0
2021-07-21 10:30:00,714.91,717.53,714.55,717.27,17553.0,714.91,717.53,714.55,717.27,17553.0
2021-07-21 11:00:00,716.96,718.18,716.05,717.58,19078.0,716.96,718.18,716.05,717.58,19078.0
2021-07-21 11:30:00,717.56,719.79,716.17,719.74,29446.0,717.56,719.79,716.17,719.74,29446.0
2021-07-21 12:00:00,719.45,719.97,718.62,718.71,8510.0,719.45,719.97,718.62,718.71,8510.0
2021-07-21 12:30:00,718.81,719.82,718.76,718.87,8060.0,718.81,719.82,718.76,718.87,8060.0
2021-07-21 13:00:00,719.23,719.51,718.42,718.76,7315.0,719.23,719.51,718.42,718.76,7315.0
2021-07-21 13:30:00,718.82,719.88,718.82,719.12,11971.0,718.82,719.88,718.82,719.12,11971.0
2021-07-21 14:00:00,719.43,720.67,719.33,719.33,8738.0,719.43,720.67,719.33,719.33,8738.0
2021-07-21 14:30:00,719.65,719.75,717.9,718.16,13701.0,719.65,719.75,717.9,718.16,13701.0
2021-07-21 15:00:00,718.04,718.37,716.62,717.25,13927.0,718.04,718.37,716.62,717.25,13927.0
2021-07-21 15:30:00,716.94,719.19,716.39,718.42,62945.0,716.94,719.19,716.39,718.42,62945.0
2021-07-22 09:30:00,720.83,721.09,713.27,716.48,19770.0,720.83,721.09,713.27,716.48,19770.0
2021-07-22 10:00:00,716.64,719.37,715.75,718.88,14022.0,716.64,719.37,715.75,718.88,14022.0
2021-07-22 10:30:00,718.96,720.92,718.96,720.23,14260.0,718.96,720.92,718.96,720.23,14260.0
2021-07-22 11:00:00,720.14,720.53,719.18,720.41,8086.0,720.14,720.53,719.18,720.41,8086.0
2021-07-22 11:30:00,720.59,720.59,716.42,717.14,13996.0,720.59,720.59,716.42,717.14,13996.0
2021-07-22 12:00:00,717.25,717.45,716.01,717.05,15063.0,717.25,717.45,716.01,717.05,15063.0
2021-07-22 12:30:00,716.97,718.67,716.55,718.55,7145.0,716.97,718.67,716.55,718.55,7145.0
2021-07-22 13:00:00,718.67,720.39,718.23,720.38,4646.0,718.67,720.39,718.23,720.38,4646.0
2021-07-22 13:30:00,720.46,721.02,718.78,719.07,7394.0,720.46,721.02,718.78,719.07,7394.0
2021-07-22 14:00:00,718.96,719.97,718.77,718.85,11463.0,718.96,719.97,718.77,718.85,11463.0
2021-07-22 14:30:00,718.86,719.33,718.37,718.4,20006.0,718.86,719.33,718.37,718.4,20006.0
2021-07-22 15:00:00,718.68,722.77,718.56,722.77,15021.0,718.68,722.77,718.56,722.77,15021.0
2021-07-22 15:30:00,722.77,722.77,719.4,720.49,38005.0,722.77,722.77,719.4,720.49,38005.0
2021-07-23 09:30:00,720.58,721.57,717.23,720.62,17646.0,720.58,721.57,717.23,720.62,17646.0
2021-07-23 10:00:00,720.91,723.23,720.14,723.18,11231.0,720.91,723.23,720.14,723.18,11231.0
2021-07-23 10:30:00,723.3,726.51,722.75,725.99,10729.0,723.3,726.51,722.75,725.99,10729.0
2021-07-23 11:00:00,725.72,725.72,723.59,724.24,8442.0,725.72,725.72,723.59,724.24,8442.0
2021-07-23 11:30:00,724.3,727.35,723.87,725.78,15265.0,724.3,727.35,723.87,725.78,15265.0
2021-07-23 12:00:00,725.38,726.67,725.38,726.33,10494.0,725.38,726.67,725.38,726.33,10494.0
2021-07-23 12:30:00,726.1,727.08,725.76,725.88,8631.0,726.1,727.08,725.76,725.88,8631.0
2021-07-23 13:00:00,725.93,726.41,725.37,726.05,6800.0,725.93,726.41,725.37,726.05,6800.0
2021-07-23 13:30:00,725.85,726.65,725.67,726.06,9174.0,725.85,726.65,725.67,726.06,9174.0
2021-07-23 14:00:00,726.51,726.99,725.94,726.47,7725.0,726.51,726.99,725.94,726.47,7725.0
2021-07-23 14:30:00,726.15,727.17,725.31,727.06,8455.0,726.15,727.17,725.31,727.06,8455.0
2021-07-23 15:00:00,727.06,728.51,727.0,728.41,16104.0,727.06,728.51,727.0,728.41,16104.0
2021-07-23 15:30:00,728.47,729.08,726.33,726.93,56091.0,728.47,729.08,726.33,726.93,56091.0
2021-07-26 09:30:00,725.79,729.99,722.21,728.86,15022.0,725.79,729.99,722.21,728.86,15022.0
2021-07-26 10:00:00,728.86,728.86,724.76,725.7,22618.0,728.86,728.86,724.76,725.7,22618.0
2021-07-26 10:30:00,726.35,729.22,726.12,728.96,13068.0,726.35,729.22,726.12,728.96,13068.0
2021-07-26 11:00:00,728.65,730.41,728.49,729.85,12284.0,728.65,730.41,728.49,729.85,12284.0
2021-07-26 11:30:00,730.05,730.31,728.52,729.99,13766.0,730.05,730.31,728.52,729.99,13766.0
2021-07-26 12:00:00,729.57,731.69,728.55,728.55,20183.0,729.57,731.69,728.55,728.55,20183.0
2021-07-26 12:30:00,728.25,730.29,728.25,729.76,15442.0,728.25,730.29,728.25,729.76,15442.0
2021-07-26 13:00:00,729.76,729.98,727.09,727.3,9110.0,729.76,729.98,727.09,727.3,9110.0
2021-07-26 13:30:00,727.16,728.3,726.58,727.73,6705.0,727.16,728.3,726.58,727.73,6705.0
2021-07-26 14:00:00,727.71,728.61,727.06,727.92,7611.0,727.71,728.61,727.06,727.92,7611.0
2021-07-26 14:30:00,728.06,730.23,728.06,729.87,10419.0,728.06,730.23,728.06,729.87,10419.0
2021-07-26 15:00:00,730.23,731.41,730.22,730.52,8297.0,730.23,731.41,730.22,730.52,8297.0
2021-07-26 15:30:00,730.31,730.83,729.06,729.66,38556.0,730.31,730.83,729.06,729.66,38556.0
2021-07-27 09:30:00,731.05,735.65,727.31,734.86,26945.0,731.05,735.65,727.31,734.86,26945.0
2021-07-27 10:00:00,734.21,735.75,731.14,731.14,21733.0,734.21,735.75,731.14,731.14,21733.0
2021-07-27 10:30:00,731.56,731.56,727.78,728.88,9230.0,731.56,731.56,727.78,728.88,9230.0
2021-07-27 11:00:00,727.74,729.5,726.63,727.39,16165.0,727.74,729.5,726.63,727.39,16165.0
2021-07-27 11:30:00,727.4,727.89,723.11,724.59,23816.0,727.4,727.89,723.11,724.59,23816.0
2021-07-27 12:00:00,724.62,726.0,723.15,725.77,13995.0,724.62,726.0,723.15,725.77,13995.0
2021-07-27 12:30:00,726.0,726.89,725.29,725.81,23095.0,726.0,726.89,725.29,725.81,23095.0
2021-07-27 13:00:00,725.8,726.2,723.7,724.49,11310.0,725.8,726.2,723.7,724.49,11310.0
2021-07-27 13:30:00,724.97,725.33,722.85,722.85,17871.0,724.97,725.33,722.85,722.85,17871.0
2021-07-27 14:00:00,723.0,725.3,722.53,724.24,21641.0,723.0,725.3,722.53,724.24,21641.0
2021-07-27 14:30:00,724.13,725.16,723.72,725.16,17317.0,724.13,725.16,723.72,725.16,17317.0
2021-07-27 15:00:00,725.36,726.95,725.05,725.05,15286.0,725.36,726.95,725.05,725.05,15286.0
2021-07-27 15:30:00,724.96,726.75,723.29,726.25,64716.0,724.96,726.75,723.29,726.25,64716.0
2021-07-28 09:30:00,724.83,725.09,719.73,720.64,30141.0,724.83,725.09,719.73,720.64,30141.0
2021-07-28 10:00:00,720.52,722.85,718.37,721.62,32046.0,720.52,722.85,718.37,721.62,32046.0
2021-07-28 10:30:00,721.84,723.17,720.6,723.13,14170.0,721.84,723.17,720.6,723.13,14170.0
2021-07-28 11:00:00,723.0,725.47,723.0,724.11,16832.0,723.0,725.47,723.0,724.11,16832.0
2021-07-28 11:30:00,724.04,725.72,722.39,723.36,9000.0,724.04,725.72,722.39,723.36,9000.0
2021-07-28 12:00:00,723.39,723.61,719.6,719.66,8128.0,723.39,723.61,719.6,719.66,8128.0
2021-07-28 12:30:00,719.6,719.98,717.13,717.67,13657.0,719.6,719.98,717.13,717.67,13657.0
2021-07-28 13:00:00,717.72,718.08,716.4,717.45,9877.0,717.72,718.08,716.4,717.45,9877.0
2021-07-28 13:30:00,717.4,719.65,717.4,718.3,9934.0,717.4,719.65,717.4,718.3,9934.0
2021-07-28 14:00:00,717.51,720.76,716.55,720.14,10744.0,717.51,720.76,716.55,720.14,10744.0
2021-07-28 14:30:00,719.99,723.26,719.9,722.62,12400.0,719.99,723.26,719.9,722.62,12400.0
2021-07-28 15:00:00,722.51,723.34,721.55,722.79,13287.0,722.51,723.34,721.55,722.79,13287.0
2021-07-28 15:30:00,722.8,724.62,721.86,722.3,40456.0,722.8,724.62,721.86,722.3,40456.0
2021-07-29 09:30:00,723.57,727.98,719.59,722.22,62890.0,723.57,727.98,719.59,722.22,62890.0
2021-07-29 10:00:00,722.87,724.5,718.21,718.57,19285.0,722.87,724.5,718.21,718.57,19285.0
2021-07-29 10:30:00,718.44,721.17,715.52,721.17,19978.0,718.44,721.17,715.52,721.17,19978.0
2021-07-29 11:00:00,721.51,721.51,718.85,719.83,21895.0,721.51,721.51,718.85,719.83,21895.0
2021-07-29 11:30:00,719.61,720.53,717.29,717.3,8658.0,719.61,720.53,717.29,717.3,8658.0
2021-07-29 12:00:00,717.29,718.31,714.49,714.49,13140.0,717.29,718.31,714.49,714.49,13140.0
2021-07-29 12:30:00,714.73,715.16,713.17,713.54,13120.0,714.73,715.16,713.17,713.54,13120.0
2021-07-29 13:00:00,713.88,715.08,713.29,713.42,21950.0,713.88,715.08,713.29,713.42,21950.0
2021-07-29 13:30:00,713.42,715.5,713.41,715.49,11792.0,713.42,715.5,713.41,715.49,11792.0
2021-07-29 14:00:00,715.64,715.75,713.85,713.88,25989.0,715.64,715.75,713.85,713.88,25989.0
2021-07-29 14:30:00,714.15,716.48,714.11,714.99,22298.0,714.15,716.48,714.11,714.99,22298.0
2021-07-29 15:00:00,715.0,715.27,711.58,711.64,36180.0,715.0,715.27,711.58,711.64,36180.0
2021-07-29 15:30:00,711.57,714.77,711.32,713.19,120675.0,711.57,714.77,711.32,713.19,120675.0
2021-07-30 09:30:00,715.09,741.43,714.67,740.0,82139.0,715.09,741.43,714.67,740.0,82139.0
2021-07-30 10:00:00,739.78,745.77,739.14,741.25,59486.0,739.78,745.77,739.14,741.25,59486.0
2021-07-30 10:30:00,741.86,746.2,740.83,743.6,61014.0,741.86,746.2,740.83,743.6,61014.0
2021-07-30 11:00:00,743.57,747.78,741.73,745.8,27919.0,743.57,747.78,741.73,745.8,27919.0
2021-07-30 11:30:00,746.29,747.87,744.56,744.75,37252.0,746.29,747.87,744.56,744.75,37252.0
2021-07-30 12:00:00,745.16,747.61,741.58,741.58,38256.0,745.16,747.61,741.58,741.58,38256.0
2021-07-30 12:30:00,741.96,746.5,741.64,746.12,38525.0,741.96,746.5,741.64,746.12,38525.0
2021-07-30 13:00:00,745.85,746.21,743.9,744.68,22625.0,745.85,746.21,743.9,744.68,22625.0
2021-07-30 13:30:00,744.68,746.82,743.63,745.86,40086.0,744.68,746.82,743.63,745.86,40086.0
2021-07-30 14:00:00,745.78,746.06,738.96,740.79,34737.0,745.78,746.06,738.96,740.79,34737.0
2021-07-30 14:30:00,740.93,743.63,740.37,743.14,44726.0,740.93,743.63,740.37,743.14,44726.0
2021-07-30 15:00:00,743.32,744.68,740.06,741.87,36663.0,743.32,744.68,740.06,741.87,36663.0
2021-07-30 15:30:00,741.88,745.01,739.39,744.55,185175.0,741.88,745.01,739.39,744.55,185175.0
2021-08-02 09:30:00,748.73,751.94,738.75,742.86,62522.0,748.73,751.94,738.75,742.86,62522.0
2021-08-02 10:00:00,742.86,747.37,741.89,745.0,34342.0,742.86,747.37,741.89,745.0,34342.0
2021-08-02 10:30:00,744.52,744.52,740.69,743.32,10675.0,744.52,744.52,740.69,743.32,10675.0
2021-08-02 11:00:00,743.69,743.8,742.03,742.06,9876.0,743.69,743.8,742.03,742.06,9876.0
2021-08-02 11:30:00,742.52,744.11,741.82,741.83,10993.0,742.52,744.11,741.82,741.83,10993.0
2021-08-02 12:00:00,741.87,742.14,739.46,739.68,7758.0,741.87,742.14,739.46,739.68,7758.0
2021-08-02 12:30:00,739.98,743.25,739.89,742.99,12733.0,739.98,743.25,739.89,742.99,12733.0
2021-08-02 13:00:00,743.02,743.02,741.42,741.6,23483.0,743.02,743.02,741.42,741.6,23483.0
2021-08-02 13:30:00,741.65,742.01,740.98,741.91,9921.0,741.65,742.01,740.98,741.91,9921.0
2021-08-02 14:00:00,741.65,746.74,741.65,746.74,26034.0,741.65,746.74,741.65,746.74,26034.0
2021-08-02 14:30:00,746.96,748.52,746.38,748.34,21274.0,746.96,748.52,746.38,748.34,21274.0
2021-08-02 15:00:00,748.29,749.38,747.49,749.14,30354.0,748.29,749.38,747.49,749.14,30354.0
2021-08-02 15:30:00,749.14,751.28,748.27,749.87,77885.0,749.14,751.28,748.27,749.87,77885.0
2021-08-03 09:30:00,752.5,756.68,745.67,746.97,42662.0,752.5,756.68,745.67,746.97,42662.0
2021-08-03 10:00:00,746.72,752.65,746.44,752.35,39381.0,746.72,752.65,746.44,752.35,39381.0
2021-08-03 10:30:00,752.57,753.94,750.6,752.55,21523.0,752.57,753.94,750.6,752.55,21523.0
2021-08-03 11:00:00,753.17,755.0,751.72,755.0,14203.0,753.17,755.0,751.72,755.0,14203.0
2021-08-03 11:30:00,755.19,761.59,755.19,761.34,24826.0,755.19,761.59,755.19,761.34,24826.0
2021-08-03 12:00:00,761.13,761.5,759.62,760.01,27526.0,761.13,761.5,759.62,760.01,27526.0
2021-08-03 12:30:00,759.7,760.3,757.89,759.81,22722.0,759.7,760.3,757.89,759.81,22722.0
2021-08-03 13:00:00,760.1,764.58,759.96,764.58,29078.0,760.1,764.58,759.96,764.58,29078.0
2021-08-03 13:30:00,764.56,768.36,764.08,766.85,57708.0,764.56,768.36,764.08,766.85,57708.0
2021-08-03 14:00:00,766.75,767.52,762.77,763.62,36430.0,766.75,767.52,762.77,763.62,36430.0
2021-08-03 14:30:00,763.61,766.01,763.61,765.99,23746.0,763.61,766.01,763.61,765.99,23746.0
2021-08-03 15:00:00,766.03,768.22,764.42,768.05,45308.0,766.03,768.22,764.42,768.05,45308.0
2021-08-03 15:30:00,768.03,771.11,767.9,770.01,136430.0,768.03,771.11,767.9,770.01,136430.0
2021-08-04 09:30:00,770.22,771.51,763.28,763.28,60111.0,770.22,771.51,763.28,763.28,60111.0
2021-08-04 10:00:00,763.09,768.9,763.08,765.79,31925.0,763.09,768.9,763.08,765.79,31925.0
2021-08-04 10:30:00,765.29,769.66,765.05,768.52,70284.0,765.29,769.66,765.05,768.52,70284.0
2021-08-04 11:00:00,769.15,770.97,766.35,767.21,58000.0,769.15,770.97,766.35,767.21,58000.0
2021-08-04 11:30:00,767.12,769.23,765.61,769.23,43264.0,767.12,769.23,765.61,769.23,43264.0
2021-08-04 12:00:00,769.38,769.82,767.44,767.98,16853.0,769.38,769.82,767.44,767.98,16853.0
2021-08-04 12:30:00,767.66,770.52,767.27,770.03,25648.0,767.66,770.52,767.27,770.03,25648.0
2021-08-04 13:00:00,770.09,771.71,769.6,769.64,29293.0,770.09,771.71,769.6,769.64,29293.0
2021-08-04 13:30:00,769.63,770.69,768.25,769.39,24775.0,769.63,770.69,768.25,769.39,24775.0
2021-08-04 14:00:00,769.13,769.61,768.49,769.56,27245.0,769.13,769.61,768.49,769.56,27245.0
2021-08-04 14:30:00,769.32,771.34,767.79,769.74,41420.0,769.32,771.34,767.79,769.74,41420.0
2021-08-04 15:00:00,769.48,770.65,768.6,770.24,33514.0,769.48,770.65,768.6,770.24,33514.0
2021-08-04 15:30:00,770.22,771.87,769.54,769.85,126317.0,770.22,771.87,769.54,769.85,126317.0
2021-08-05 09:30:00,774.99,775.61,770.02,773.19,17945.0,774.99,775.61,770.02,773.19,17945.0
2021-08-05 10:00:00,773.71,777.15,771.26,772.57,25783.0,773.71,777.15,771.26,772.57,25783.0
2021-08-05 10:30:00,772.5,773.45,769.74,772.09,18004.0,772.5,773.45,769.74,772.09,18004.0
2021-08-05 11:00:00,771.83,772.54,769.74,771.13,48614.0,771.83,772.54,769.74,771.13,48614.0
2021-08-05 11:30:00,770.86,771.96,770.18,770.41,47870.0,770.86,771.96,770.18,770.41,47870.0
2021-08-05 12:00:00,770.43,770.43,766.8,768.53,31077.0,770.43,770.43,766.8,768.53,31077.0
2021-08-05 12:30:00,768.43,769.33,767.28,767.49,31364.0,768.43,769.33,767.28,767.49,31364.0
2021-08-05 13:00:00,767.91,768.92,766.97,767.74,22830.0,767.91,768.92,766.97,767.74,22830.0
2021-08-05 13:30:00,768.06,770.5,767.85,770.5,9130.0,768.06,770.5,767.85,770.5,9130.0
2021-08-05 14:00:00,770.29,771.04,769.6,770.5,13407.0,770.29,771.04,769.6,770.5,13407.0
2021-08-05 14:30:00,770.51,770.67,768.26,769.25,10685.0,770.51,770.67,768.26,769.25,10685.0
2021-08-05 15:00:00,769.37,769.37,766.89,768.9,17908.0,769.37,769.37,766.89,768.9,17908.0
2021-08-05 15:30:00,768.95,770.67,768.88,769.57,62032.0,768.95,770.67,768.88,769.57,62032.0
2021-08-06 09:30:00,763.36,773.64,762.18,767.28,44295.0,763.36,773.64,762.18,767.28,44295.0
2021-08-06 10:00:00,767.37,771.22,764.59,770.13,45722.0,767.37,771.22,764.59,770.13,45722.0
2021-08-06 10:30:00,769.26,771.39,769.26,770.61,18401.0,769.26,771.39,769.26,770.61,18401.0
2021-08-06 11:00:00,769.85,772.61,768.99,771.56,21524.0,769.85,772.61,768.99,771.56,21524.0
2021-08-06 11:30:00,771.04,773.02,769.55,771.74,19277.0,771.04,773.02,769.55,771.74,19277.0
2021-08-06 12:00:00,771.77,772.23,769.36,770.06,8631.0,771.77,772.23,769.36,770.06,8631.0
2021-08-06 12:30:00,770.34,773.75,769.39,773.75,15804.0,770.34,773.75,769.39,773.75,15804.0
2021-08-06 13:00:00,773.73,775.45,772.13,772.13,16807.0,773.73,775.45,772.13,772.13,16807.0
2021-08-06 13:30:00,772.37,775.58,772.05,775.26,11278.0,772.37,775.58,772.05,775.26,11278.0
2021-08-06 14:00:00,775.57,775.57,772.96,773.14,10781.0,775.57,775.57,772.96,773.14,10781.0
2021-08-06 14:30:00,773.01,773.18,771.27,771.92,9990.0,773.01,773.18,771.27,771.92,9990.0
2021-08-06 15:00:00,771.96,772.52,770.87,770.88,16195.0,771.96,772.52,770.87,770.88,16195.0
2021-08-06 15:30:00,770.88,771.3,769.14,770.25,55940.0,770.88,771.3,769.14,770.25,55940.0
2021-08-09 09:30:00,770.77,771.66,763.98,763.98,15551.0,770.77,771.66,763.98,763.98,15551.0
2021-08-09 10:00:00,763.74,766.32,762.55,765.06,8203.0,763.74,766.32,762.55,765.06,8203.0
2021-08-09 10:30:00,764.51,768.35,764.51,765.21,9263.0,764.51,768.35,764.51,765.21,9263.0
2021-08-09 11:00:00,764.92,765.75,763.1,765.23,9503.0,764.92,765.75,763.1,765.23,9503.0
2021-08-09 11:30:00,766.45,766.97,764.73,765.92,9352.0,766.45,766.97,764.73,765.92,9352.0
2021-08-09 12:00:00,765.94,767.29,764.73,764.76,10342.0,765.94,767.29,764.73,764.76,10342.0
2021-08-09 12:30:00,765.0,765.66,764.2,764.4,17246.0,765.0,765.66,764.2,764.4,17246.0
2021-08-09 13:00:00,764.07,765.93,763.68,765.93,9417.0,764.07,765.93,763.68,765.93,9417.0
2021-08-09 13:30:00,765.16,765.63,764.2,764.2,8551.0,765.16,765.63,764.2,764.2,8551.0
2021-08-09 14:00:00,764.32,765.3,764.21,764.97,10884.0,764.32,765.3,764.21,764.97,10884.0
2021-08-09 14:30:00,765.18,765.23,764.02,764.28,11500.0,765.18,765.23,764.02,764.28,11500.0
2021-08-09 15:00:00,764.24,764.72,763.52,764.22,11781.0,764.24,764.72,763.52,764.22,11781.0
2021-08-09 15:30:00,764.22,766.0,763.98,765.39,43433.0,764.22,766.0,763.98,765.39,43433.0
2021-08-10 09:30:00,764.71,766.97,762.53,765.83,12563.0,764.71,766.97,762.53,765.83,12563.0
2021-08-10 10:00:00,764.76,766.1,761.21,763.06,7774.0,764.76,766.1,761.21,763.06,7774.0
2021-08-10 10:30:00,762.57,764.14,760.97,761.47,8350.0,762.57,764.14,760.97,761.47,8350.0
2021-08-10 11:00:00,762.44,765.37,762.22,765.25,13093.0,762.44,765.37,762.22,765.25,13093.0
2021-08-10 11:30:00,765.16,767.9,763.61,767.54,11067.0,765.16,767.9,763.61,767.54,11067.0
2021-08-10 12:00:00,767.18,768.44,766.36,767.96,9119.0,767.18,768.44,766.36,767.96,9119.0
2021-08-10 12:30:00,767.92,768.28,766.85,767.11,5800.0,767.92,768.28,766.85,767.11,5800.0
2021-08-10 13:00:00,767.09,767.13,764.38,765.12,9700.0,767.09,767.13,764.38,765.12,9700.0
2021-08-10 13:30:00,764.91,766.34,764.84,765.79,10646.0,764.91,766.34,764.84,765.79,10646.0
2021-08-10 14:00:00,765.62,766.51,764.69,765.22,10462.0,765.62,766.51,764.69,765.22,10462.0
2021-08-10 14:30:00,765.22,765.36,764.14,765.05,11187.0,765.22,765.36,764.14,765.05,11187.0
2021-08-10 15:00:00,764.91,766.65,764.91,765.31,17104.0,764.91,766.65,764.91,765.31,17104.0
2021-08-10 15:30:00,765.54,766.77,763.18,766.5,50922.0,765.54,766.77,763.18,766.5,50922.0
2021-08-11 09:30:00,771.2,774.16,768.63,772.62,21969.0,771.2,774.16,768.63,772.62,21969.0
2021-08-11 10:00:00,772.45,772.45,767.92,769.97,12164.0,772.45,772.45,767.92,769.97,12164.0
2021-08-11 10:30:00,769.66,773.33,769.62,771.66,9182.0,769.66,773.33,769.62,771.66,9182.0
2021-08-11 11:00:00,771.64,772.17,768.49,770.67,10545.0,771.64,772.17,768.49,770.67,10545.0
2021-08-11 11:30:00,771.46,773.64,771.35,772.6,10717.0,771.46,773.64,771.35,772.6,10717.0
2021-08-11 12:00:00,772.84,773.64,771.77,772.12,14821.0,772.84,773.64,771.77,772.12,14821.0
2021-08-11 12:30:00,772.48,774.98,772.12,772.75,11325.0,772.48,774.98,772.12,772.75,11325.0
2021-08-11 13:00:00,772.89,775.26,772.89,774.47,13815.0,772.89,775.26,772.89,774.47,13815.0
2021-08-11 13:30:00,774.21,775.07,773.22,774.92,11256.0,774.21,775.07,773.22,774.92,11256.0
2021-08-11 14:00:00,774.96,775.22,773.93,774.49,17756.0,774.96,775.22,773.93,774.49,17756.0
2021-08-11 14:30:00,774.51,776.26,773.51,774.13,18241.0,774.51,776.26,773.51,774.13,18241.0
2021-08-11 15:00:00,774.18,776.5,774.18,775.63,23242.0,774.18,776.5,774.18,775.63,23242.0
2021-08-11 15:30:00,775.56,777.0,774.46,776.81,80360.0,775.56,777.0,774.46,776.81,80360.0
2021-08-12 09:30:00,777.0,779.28,771.33,772.39,20438.0,777.0,779.28,771.33,772.39,20438.0
2021-08-12 10:00:00,773.14,776.72,773.14,775.64,14287.0,773.14,776.72,773.14,775.64,14287.0
2021-08-12 10:30:00,775.37,776.29,774.87,775.95,11098.0,775.37,776.29,774.87,775.95,11098.0
2021-08-12 11:00:00,775.75,775.75,771.42,771.78,63320.0,775.75,775.75,771.42,771.78,63320.0
2021-08-12 11:30:00,772.0,773.37,771.48,772.1,9374.0,772.0,773.37,771.48,772.1,9374.0
2021-08-12 12:00:00,772.08,774.12,771.72,773.93,10034.0,772.08,774.12,771.72,773.93,10034.0
2021-08-12 12:30:00,774.07,775.64,774.01,774.5,10400.0,774.07,775.64,774.01,774.5,10400.0
2021-08-12 13:00:00,774.59,775.12,773.68,774.84,8169.0,774.59,775.12,773.68,774.84,8169.0
2021-08-12 13:30:00,774.78,775.18,774.0,774.8,6667.0,774.78,775.18,774.0,774.8,6667.0
2021-08-12 14:00:00,774.86,775.21,774.47,774.73,9250.0,774.86,775.21,774.47,774.73,9250.0
2021-08-12 14:30:00,774.71,775.43,774.55,775.26,9725.0,774.71,775.43,774.55,775.26,9725.0
2021-08-12 15:00:00,775.26,776.63,774.76,776.1,23294.0,775.26,776.63,774.76,776.1,23294.0
2021-08-12 15:30:00,775.96,776.25,773.06,774.2,39593.0,775.96,776.25,773.06,774.2,39593.0
2021-08-13 09:30:00,774.98,778.24,772.87,774.02,14728.0,774.98,778.24,772.87,774.02,14728.0
2021-08-13 10:00:00,774.75,776.8,772.6,775.91,27574.0,774.75,776.8,772.6,775.91,27574.0
2021-08-13 10:30:00,775.85,776.62,774.06,774.99,10000.0,775.85,776.62,774.06,774.99,10000.0
2021-08-13 11:00:00,774.75,775.58,772.89,773.52,20104.0,774.75,775.58,772.89,773.52,20104.0
2021-08-13 11:30:00,773.93,774.57,772.75,773.93,5904.0,773.93,774.57,772.75,773.93,5904.0
2021-08-13 12:00:00,773.84,773.88,773.14,773.45,4319.0,773.84,773.88,773.14,773.45,4319.0
2021-08-13 12:30:00,773.63,773.92,772.8,773.06,4713.0,773.63,773.92,772.8,773.06,4713.0
2021-08-13 13:00:00,773.07,773.71,772.86,773.41,5125.0,773.07,773.71,772.86,773.41,5125.0
2021-08-13 13:30:00,773.3,773.58,771.95,772.44,7801.0,773.3,773.58,771.95,772.44,7801.0
2021-08-13 14:00:00,772.66,772.66,771.16,772.14,13017.0,772.66,772.66,771.16,772.14,13017.0
2021-08-13 14:30:00,772.12,772.3,770.98,771.69,6000.0,772.12,772.3,770.98,771.69,6000.0
2021-08-13 15:00:00,771.76,773.1,771.56,772.67,7358.0,771.76,773.1,771.56,772.67,7358.0
2021-08-13 15:30:00,772.68,773.34,770.79,771.72,33849.0,772.68,773.34,770.79,771.72,33849.0
2021-08-16 09:30:00,771.16,775.29,769.43,772.61,35275.0,771.16,775.29,769.43,772.61,35275.0
2021-08-16 10:00:00,772.04,778.69,770.12,776.49,28916.0,772.04,778.69,770.12,776.49,28916.0
2021-08-16 10:30:00,776.63,777.97,775.0,777.04,26291.0,776.63,777.97,775.0,777.04,26291.0
2021-08-16 11:00:00,777.53,777.53,774.46,774.8,20790.0,777.53,777.53,774.46,774.8,20790.0
2021-08-16 11:30:00,774.49,778.17,773.98,777.17,21953.0,774.49,778.17,773.98,777.17,21953.0
2021-08-16 12:00:00,777.47,781.16,777.47,779.91,19616.0,777.47,781.16,777.47,779.91,19616.0
2021-08-16 12:30:00,779.85,781.44,779.08,779.85,36285.0,779.85,781.44,779.08,779.85,36285.0
2021-08-16 13:00:00,779.81,782.55,779.55,782.24,18575.0,779.81,782.55,779.55,782.24,18575.0
2021-08-16 13:30:00,782.06,783.26,781.06,781.26,19985.0,782.06,783.26,781.06,781.26,19985.0
2021-08-16 14:00:00,781.53,782.03,780.81,781.83,20014.0,781.53,782.03,780.81,781.83,20014.0
2021-08-16 14:30:00,781.83,781.83,779.6,780.92,26285.0,781.83,781.83,779.6,780.92,26285.0
2021-08-16 15:00:00,781.21,781.84,779.63,781.24,19690.0,781.21,781.84,779.63,781.24,19690.0
2021-08-16 15:30:00,781.24,782.75,780.09,782.59,89178.0,781.24,782.75,780.09,782.59,89178.0
2021-08-17 09:30:00,784.34,789.98,780.83,783.24,36483.0,784.34,789.98,780.83,783.24,36483.0
2021-08-17 10:00:00,782.78,790.0,782.5,788.84,23050.0,782.78,790.0,782.5,788.84,23050.0
2021-08-17 10:30:00,787.52,789.17,784.74,787.94,19636.0,787.52,789.17,784.74,787.94,19636.0
2021-08-17 11:00:00,787.94,789.01,783.78,785.24,26178.0,787.94,789.01,783.78,785.24,26178.0
2021-08-17 11:30:00,785.49,787.55,785.13,787.37,18345.0,785.49,787.55,785.13,787.37,18345.0
2021-08-17 12:00:00,787.19,788.17,785.33,788.01,18046.0,787.19,788.17,785.33,788.01,18046.0
2021-08-17 12:30:00,787.96,788.04,786.22,786.89,17101.0,787.96,788.04,786.22,786.89,17101.0
2021-08-17 13:00:00,786.5,788.29,785.91,787.97,20001.0,786.5,788.29,785.91,787.97,20001.0
2021-08-17 13:30:00,787.77,788.32,786.11,787.47,14066.0,787.77,788.32,786.11,787.47,14066.0
2021-08-17 14:00:00,787.71,791.19,787.71,790.24,32495.0,787.71,791.19,787.71,790.24,32495.0
2021-08-17 14:30:00,790.31,790.64,787.6,788.0,16600.0,790.31,790.64,787.6,788.0,16600.0
2021-08-17 15:00:00,788.1,789.55,786.62,787.46,26269.0,788.1,789.55,786.62,787.46,26269.0
2021-08-17 15:30:00,787.73,789.07,785.46,788.36,76620.0,787.73,789.07,785.46,788.36,76620.0
2021-08-18 09:30:00,785.12,792.11,784.53,788.86,36925.0,785.12,792.11,784.53,788.86,36925.0
2021-08-18 10:00:00,789.39,792.83,788.0,792.83,23483.0,789.39,792.83,788.0,792.83,23483.0
2021-08-18 10:30:00,792.77,793.03,787.58,788.57,24200.0,792.77,793.03,787.58,788.57,24200.0
2021-08-18 11:00:00,788.68,789.68,787.65,788.8,22977.0,788.68,789.68,787.65,788.8,22977.0
2021-08-18 11:30:00,789.1,791.07,788.21,789.04,18476.0,789.1,791.07,788.21,789.04,18476.0
2021-08-18 12:00:00,789.09,791.65,787.69,789.01,23612.0,789.09,791.65,787.69,789.01,23612.0
2021-08-18 12:30:00,789.1,790.32,788.87,790.05,12927.0,789.1,790.32,788.87,790.05,12927.0
2021-08-18 13:00:00,789.87,790.68,789.14,789.94,18062.0,789.87,790.68,789.14,789.94,18062.0
2021-08-18 13:30:00,790.05,790.85,789.7,790.07,14399.0,790.05,790.85,789.7,790.07,14399.0
2021-08-18 14:00:00,790.01,791.48,787.64,790.89,30696.0,790.01,791.48,787.64,790.89,30696.0
2021-08-18 14:30:00,790.89,791.55,789.58,789.6,25288.0,790.89,791.55,789.58,789.6,25288.0
2021-08-18 15:00:00,789.45,790.08,788.21,788.91,62947.0,789.45,790.08,788.21,788.91,62947.0
2021-08-18 15:30:00,788.77,790.18,785.2,785.47,122126.0,788.77,790.18,785.2,785.47,122126.0
2021-08-19 09:30:00,784.0,787.98,781.8,786.54,38817.0,784.0,787.98,781.8,786.54,38817.0
2021-08-19 10:00:00,786.41,786.63,780.84,780.87,41253.0,786.41,786.63,780.84,780.87,41253.0
2021-08-19 10:30:00,780.6,783.63,779.24,782.8,22131.0,780.6,783.63,779.24,782.8,22131.0
2021-08-19 11:00:00,780.79,782.31,779.95,780.55,21676.0,780.79,782.31,779.95,780.55,21676.0
2021-08-19 11:30:00,780.99,784.96,780.35,784.42,22971.0,780.99,784.96,780.35,784.42,22971.0
2021-08-19 12:00:00,784.42,784.95,782.12,782.74,15539.0,784.42,784.95,782.12,782.74,15539.0
2021-08-19 12:30:00,782.82,786.25,782.81,785.1,22625.0,782.82,786.25,782.81,785.1,22625.0
2021-08-19 13:00:00,785.46,785.74,780.99,780.99,16545.0,785.46,785.74,780.99,780.99,16545.0
2021-08-19 13:30:00,781.15,783.28,779.5,779.5,13872.0,781.15,783.28,779.5,779.5,13872.0
2021-08-19 14:00:00,779.34,781.27,777.52,777.62,16353.0,779.34,781.27,777.52,777.62,16353.0
2021-08-19 14:30:00,777.3,781.83,776.83,781.41,22584.0,777.3,781.83,776.83,781.41,22584.0
2021-08-19 15:00:00,781.81,784.54,781.67,784.54,21955.0,781.81,784.54,781.67,784.54,21955.0
2021-08-19 15:30:00,783.95,789.82,781.97,784.81,148698.0,783.95,789.82,781.97,784.81,148698.0
2021-08-20 09:30:00,786.94,795.0,784.49,793.49,55084.0,786.94,795.0,784.49,793.49,55084.0
2021-08-20 10:00:00,792.86,798.35,792.31,797.43,42603.0,792.86,798.35,792.31,797.43,42603.0
2021-08-20 10:30:00,797.69,797.86,793.52,795.89,27255.0,797.69,797.86,793.52,795.89,27255.0
2021-08-20 11:00:00,796.43,796.71,793.63,793.63,26414.0,796.43,796.71,793.63,793.63,26414.0
2021-08-20 11:30:00,793.38,794.29,789.47,791.68,21111.0,793.38,794.29,789.47,791.68,21111.0
2021-08-20 12:00:00,792.28,793.89,791.95,792.26,15103.0,792.28,793.89,791.95,792.26,15103.0
2021-08-20 12:30:00,792.34,794.64,792.34,793.76,13812.0,792.34,794.64,792.34,793.76,13812.0
2021-08-20 13:00:00,793.12,795.69,792.92,795.39,17398.0,793.12,795.69,792.92,795.39,17398.0
2021-08-20 13:30:00,795.88,797.89,795.75,797.43,11112.0,795.88,797.89,795.75,797.43,11112.0
2021-08-20 14:00:00,797.03,797.37,795.27,796.94,19742.0,797.03,797.37,795.27,796.94,19742.0
2021-08-20 14:30:00,797.02,797.71,795.58,795.88,24493.0,797.02,797.71,795.58,795.88,24493.0
2021-08-20 15:00:00,795.58,796.17,793.92,795.23,35368.0,795.58,796.17,793.92,795.23,35368.0
2021-08-20 15:30:00,795.26,799.65,793.81,793.87,141345.0,795.26,799.65,793.81,793.87,141345.0
2021-08-23 09:30:00,791.86,800.07,791.8,799.06,53233.0,791.86,800.07,791.8,799.06,53233.0
2021-08-23 10:00:00,799.34,800.64,796.48,798.01,41620.0,799.34,800.64,796.48,798.01,41620.0
2021-08-23 10:30:00,798.43,800.09,797.96,799.63,29570.0,798.43,800.09,797.96,799.63,29570.0
2021-08-23 11:00:00,799.52,800.45,798.27,800.05,44428.0,799.52,800.45,798.27,800.05,44428.0
2021-08-23 11:30:00,800.1,800.44,797.36,798.85,33125.0,800.1,800.44,797.36,798.85,33125.0
2021-08-23 12:00:00,798.93,800.83,797.97,800.29,35508.0,798.93,800.83,797.97,800.29,35508.0
2021-08-23 12:30:00,800.16,801.95,799.86,801.34,36933.0,800.16,801.95,799.86,801.34,36933.0
2021-08-23 13:00:00,801.22,802.32,800.47,800.62,20790.0,801.22,802.32,800.47,800.62,20790.0
2021-08-23 13:30:00,800.72,801.42,800.34,800.78,25602.0,800.72,801.42,800.34,800.78,25602.0
2021-08-23 14:00:00,800.49,800.55,797.17,797.96,25979.0,800.49,800.55,797.17,797.96,25979.0
2021-08-23 14:30:00,798.01,798.67,797.2,798.45,33015.0,798.01,798.67,797.2,798.45,33015.0
2021-08-23 15:00:00,798.48,798.48,796.66,798.03,36396.0,798.48,798.48,796.66,798.03,36396.0
2021-08-23 15:30:00,797.84,799.07,796.61,797.82,87678.0,797.84,799.07,796.61,797.82,87678.0
2021-08-24 09:30:00,796.84,800.35,795.15,796.39,40009.0,796.84,800.35,795.15,796.39,40009.0
2021-08-24 10:00:00,796.65,800.91,796.65,798.95,32570.0,796.65,800.91,796.65,798.95,32570.0
2021-08-24 10:30:00,798.98,799.02,794.73,795.82,31702.0,798.98,799.02,794.73,795.82,31702.0
2021-08-24 11:00:00,795.99,797.72,794.9,795.71,28203.0,795.99,797.72,794.9,795.71,28203.0
2021-08-24 11:30:00,795.71,797.26,794.5,794.66,23959.0,795.71,797.26,794.5,794.66,23959.0
2021-08-24 12:00:00,794.69,795.61,791.53,791.83,24460.0,794.69,795.61,791.53,791.83,24460.0
2021-08-24 12:30:00,791.85,794.39,791.17,794.05,24016.0,791.85,794.39,791.17,794.05,24016.0
2021-08-24 13:00:00,793.97,796.58,793.59,796.41,21200.0,793.97,796.58,793.59,796.41,21200.0
2021-08-24 13:30:00,796.25,796.6,794.81,795.62,25715.0,796.25,796.6,794.81,795.62,25715.0
2021-08-24 14:00:00,795.77,796.96,795.15,795.15,24912.0,795.77,796.96,795.15,795.15,24912.0
2021-08-24 14:30:00,795.19,796.51,794.33,796.0,34270.0,795.19,796.51,794.33,796.0,34270.0
2021-08-24 15:00:00,796.18,797.06,795.51,795.69,30333.0,796.18,797.06,795.51,795.69,30333.0
2021-08-24 15:30:00,795.53,795.58,791.75,792.84,110700.0,795.53,795.58,791.75,792.84,110700.0
2021-08-25 09:30:00,792.64,798.75,787.56,798.51,40158.0,792.64,798.75,787.56,798.51,40158.0
2021-08-25 10:00:00,798.29,798.29,795.23,797.07,37702.0,798.29,798.29,795.23,797.07,37702.0
2021-08-25 10:30:00,796.94,797.71,794.51,797.54,31019.0,796.94,797.71,794.51,797.54,31019.0
2021-08-25 11:00:00,797.37,798.41,795.16,796.63,25683.0,797.37,798.41,795.16,796.63,25683.0
2021-08-25 11:30:00,796.5,797.59,794.38,795.76,28866.0,796.5,797.59,794.38,795.76,28866.0
2021-08-25 12:00:00,795.64,797.45,794.74,796.61,22563.0,795.64,797.45,794.74,796.61,22563.0
2021-08-25 12:30:00,796.46,797.9,795.65,797.22,23074.0,796.46,797.9,795.65,797.22,23074.0
2021-08-25 13:00:00,797.04,798.0,796.41,796.96,25023.0,797.04,798.0,796.41,796.96,25023.0
2021-08-25 13:30:00,796.89,796.96,794.76,796.15,21503.0,796.89,796.96,794.76,796.15,21503.0
2021-08-25 14:00:00,796.15,798.64,795.74,796.91,26145.0,796.15,798.64,795.74,796.91,26145.0
2021-08-25 14:30:00,797.0,798.37,796.52,797.24,30145.0,797.0,798.37,796.52,797.24,30145.0
2021-08-25 15:00:00,797.26,798.94,795.07,798.33,49944.0,797.26,798.94,795.07,798.33,49944.0
2021-08-25 15:30:00,798.33,798.98,795.98,796.98,90578.0,798.33,798.98,795.98,796.98,90578.0
2021-08-26 09:30:00,796.67,799.27,792.73,793.25,34778.0,796.67,799.27,792.73,793.25,34778.0
2021-08-26 10:00:00,793.02,797.43,793.0,795.87,28299.0,793.02,797.43,793.0,795.87,28299.0
2021-08-26 10:30:00,795.5,796.2,793.69,795.17,25285.0,795.5,796.2,793.69,795.17,25285.0
2021-08-26 11:00:00,795.46,796.41,793.83,795.56,25076.0,795.46,796.41,793.83,795.56,25076.0
2021-08-26 11:30:00,795.86,796.54,794.52,796.54,19796.0,795.86,796.54,794.52,796.54,19796.0
2021-08-26 12:00:00,796.46,798.12,795.66,796.49,20020.0,796.46,798.12,795.66,796.49,20020.0
2021-08-26 12:30:00,796.53,796.8,795.07,795.07,20256.0,796.53,796.8,795.07,795.07,20256.0
2021-08-26 13:00:00,795.29,797.29,794.87,797.29,13499.0,795.29,797.29,794.87,797.29,13499.0
2021-08-26 13:30:00,797.44,797.92,796.4,796.9,14244.0,797.44,797.92,796.4,796.9,14244.0
2021-08-26 14:00:00,796.79,797.48,795.74,797.48,15305.0,796.79,797.48,795.74,797.48,15305.0
2021-08-26 14:30:00,797.42,798.76,797.06,797.49,19203.0,797.42,798.76,797.06,797.49,19203.0
2021-08-26 15:00:00,797.29,798.63,796.41,798.48,18031.0,797.29,798.63,796.41,798.48,18031.0
2021-08-26 15:30:00,798.46,799.4,797.09,797.59,61215.0,798.46,799.4,797.09,797.59,61215.0
2021-08-27 09:30:00,798.64,806.0,798.64,803.99,28924.0,798.64,806.0,798.64,803.99,28924.0
2021-08-27 10:00:00,803.84,809.88,802.42,807.53,35563.0,803.84,809.88,802.42,807.53,35563.0
2021-08-27 10:30:00,807.2,807.65,802.97,805.32,23743.0,807.2,807.65,802.97,805.32,23743.0
2021-08-27 11:00:00,805.18,807.77,805.18,806.5,18919.0,805.18,807.77,805.18,806.5,18919.0
2021-08-27 11:30:00,806.57,809.35,805.96,808.05,18945.0,806.57,809.35,805.96,808.05,18945.0
2021-08-27 12:00:00,808.09,809.49,806.24,806.81,19967.0,808.09,809.49,806.24,806.81,19967.0
2021-08-27 12:30:00,806.54,809.04,806.54,808.77,13458.0,806.54,809.04,806.54,808.77,13458.0
2021-08-27 13:00:00,808.96,810.48,808.51,810.0,23968.0,808.96,810.48,808.51,810.0,23968.0
2021-08-27 13:30:00,809.61,810.35,808.04,808.94,14129.0,809.61,810.35,808.04,808.94,14129.0
2021-08-27 14:00:00,808.57,809.61,808.41,809.55,15282.0,808.57,809.61,808.41,809.55,15282.0
2021-08-27 14:30:00,809.55,810.81,809.2,810.24,15285.0,809.55,810.81,809.2,810.24,15285.0
2021-08-27 15:00:00,810.14,811.33,809.55,809.55,22633.0,810.14,811.33,809.55,809.55,22633.0
2021-08-27 15:30:00,809.64,810.76,807.08,807.58,69824.0,809.64,810.76,807.08,807.58,69824.0
2021-08-30 09:30:00,808.79,810.44,803.81,808.5,35719.0,808.79,810.44,803.81,808.5,35719.0
2021-08-30 10:00:00,808.29,809.98,806.94,808.8,40705.0,808.29,809.98,806.94,808.8,40705.0
2021-08-30 10:30:00,808.8,811.89,808.46,811.88,28028.0,808.8,811.89,808.46,811.88,28028.0
2021-08-30 11:00:00,811.88,814.38,810.52,814.06,25670.0,811.88,814.38,810.52,814.06,25670.0
2021-08-30 11:30:00,814.8,815.72,812.73,813.64,18970.0,814.8,815.72,812.73,813.64,18970.0
2021-08-30 12:00:00,813.9,814.35,812.54,813.73,14673.0,813.9,814.35,812.54,813.73,14673.0
2021-08-30 12:30:00,814.12,815.41,812.81,814.48,13455.0,814.12,815.41,812.81,814.48,13455.0
2021-08-30 13:00:00,814.47,814.65,812.55,812.94,18787.0,814.47,814.65,812.55,812.94,18787.0
2021-08-30 13:30:00,813.17,814.22,813.16,814.18,19414.0,813.17,814.22,813.16,814.18,19414.0
2021-08-30 14:00:00,814.18,814.87,813.8,813.8,17079.0,814.18,814.87,813.8,813.8,17079.0
2021-08-30 14:30:00,813.8,815.19,812.79,815.11,11762.0,813.8,815.19,812.79,815.11,11762.0
2021-08-30 15:00:00,815.01,816.14,813.8,813.8,17019.0,815.01,816.14,813.8,813.8,17019.0
2021-08-30 15:30:00,814.14,815.98,813.37,814.58,57609.0,814.14,815.98,813.37,814.58,57609.0
2021-08-31 09:30:00,814.67,819.36,810.68,817.5,66862.0,814.67,819.36,810.68,817.5,66862.0
2021-08-31 10:00:00,817.51,820.73,815.73,816.62,46494.0,817.51,820.73,815.73,816.62,46494.0
2021-08-31 10:30:00,816.59,819.36,816.25,818.23,28109.0,816.59,819.36,816.25,818.23,28109.0
2021-08-31 11:00:00,818.67,820.29,816.92,817.2,25042.0,818.67,820.29,816.92,817.2,25042.0
2021-08-31 11:30:00,817.76,819.91,816.47,817.19,21078.0,817.76,819.91,816.47,817.19,21078.0
2021-08-31 12:00:00,817.07,819.07,817.02,818.83,15553.0,817.07,819.07,817.02,818.83,15553.0
2021-08-31 12:30:00,819.0,820.02,817.5,818.56,17268.0,819.0,820.02,817.5,818.56,17268.0
2021-08-31 13:00:00,818.57,818.88,815.02,815.36,17160.0,818.57,818.88,815.02,815.36,17160.0
2021-08-31 13:30:00,815.35,816.12,813.74,814.7,37807.0,815.35,816.12,813.74,814.7,37807.0
2021-08-31 14:00:00,814.92,815.5,813.6,814.61,13240.0,814.92,815.5,813.6,814.61,13240.0
2021-08-31 14:30:00,814.7,816.25,813.58,815.74,22016.0,814.7,816.25,813.58,815.74,22016.0
2021-08-31 15:00:00,816.0,817.33,815.2,816.49,23251.0,816.0,817.33,815.2,816.49,23251.0
2021-08-31 15:30:00,816.57,820.21,816.15,816.44,102718.0,816.57,820.21,816.15,816.44,102718.0
2021-09-01 09:30:00,818.71,823.99,816.65,822.02,51697.0,818.71,823.99,816.65,822.02,51697.0
2021-09-01 10:00:00,822.5,823.47,820.27,820.54,27185.0,822.5,823.47,820.27,820.54,27185.0
2021-09-01 10:30:00,820.71,821.92,819.16,819.68,25692.0,820.71,821.92,819.16,819.68,25692.0
2021-09-01 11:00:00,820.11,820.43,818.17,819.85,18258.0,820.11,820.43,818.17,819.85,18258.0
2021-09-01 11:30:00,819.56,819.89,816.67,816.8,31391.0,819.56,819.89,816.67,816.8,31391.0
2021-09-01 12:00:00,816.89,820.24,816.87,820.24,18611.0,816.89,820.24,816.87,820.24,18611.0
2021-09-01 12:30:00,820.24,821.63,819.69,821.2,23276.0,820.24,821.63,819.69,821.2,23276.0
2021-09-01 13:00:00,821.34,821.36,819.41,820.3,16553.0,821.34,821.36,819.41,820.3,16553.0
2021-09-01 13:30:00,820.34,820.99,819.78,820.69,18562.0,820.34,820.99,819.78,820.69,18562.0
2021-09-01 14:00:00,820.52,822.79,820.52,822.1,14084.0,820.52,822.79,820.52,822.1,14084.0
2021-09-01 14:30:00,822.35,822.52,821.27,821.53,11731.0,822.35,822.52,821.27,821.53,11731.0
2021-09-01 15:00:00,821.67,822.7,821.33,822.19,12403.0,821.67,822.7,821.33,822.19,12403.0
2021-09-01 15:30:00,822.05,822.05,818.06,818.81,69615.0,822.05,822.05,818.06,818.81,69615.0
2021-09-02 09:30:00,824.31,825.62,822.4,824.01,41892.0,824.31,825.62,822.4,824.01,41892.0
2021-09-02 10:00:00,824.09,824.93,822.44,822.88,28977.0,824.09,824.93,822.44,822.88,28977.0
2021-09-02 10:30:00,823.09,823.18,820.9,822.04,19839.0,823.09,823.18,820.9,822.04,19839.0
2021-09-02 11:00:00,821.91,821.91,819.03,819.27,23120.0,821.91,821.91,819.03,819.27,23120.0
2021-09-02 11:30:00,819.43,820.3,818.59,819.26,17618.0,819.43,820.3,818.59,819.26,17618.0
2021-09-02 12:00:00,819.51,819.7,817.53,819.54,16472.0,819.51,819.7,817.53,819.54,16472.0
2021-09-02 12:30:00,819.45,820.82,818.98,819.67,13105.0,819.45,820.82,818.98,819.67,13105.0
2021-09-02 13:00:00,819.86,820.88,819.35,819.73,14160.0,819.86,820.88,819.35,819.73,14160.0
2021-09-02 13:30:00,819.86,820.17,819.16,819.64,11977.0,819.86,820.17,819.16,819.64,11977.0
2021-09-02 14:00:00,819.63,821.14,819.39,821.02,14106.0,819.63,821.14,819.39,821.02,14106.0
2021-09-02 14:30:00,820.78,822.91,820.47,822.33,12546.0,820.78,822.91,820.47,822.33,12546.0
2021-09-02 15:00:00,822.45,822.69,821.47,821.68,20454.0,822.45,822.69,821.47,821.68,20454.0
2021-09-02 15:30:00,821.79,822.51,820.48,820.97,46167.0,821.79,822.51,820.48,820.97,46167.0
2021-09-03 09:30:00,811.56,818.77,809.88,818.12,46593.0,811.56,818.77,809.88,818.12,46593.0
2021-09-03 10:00:00,818.52,820.1,814.69,815.4,29749.0,818.52,820.1,814.69,815.4,29749.0
2021-09-03 10:30:00,815.4,816.61,812.98,813.96,22825.0,815.4,816.61,812.98,813.96,22825.0
2021-09-03 11:00:00,813.98,817.77,813.3,816.41,18315.0,813.98,817.77,813.3,816.41,18315.0
2021-09-03 11:30:00,816.65,819.38,816.65,817.4,16143.0,816.65,819.38,816.65,817.4,16143.0
2021-09-03 12:00:00,817.05,819.44,817.0,819.38,11519.0,817.05,819.44,817.0,819.38,11519.0
2021-09-03 12:30:00,819.38,819.4,816.26,816.64,15720.0,819.38,819.4,816.26,816.64,15720.0
2021-09-03 13:00:00,816.96,817.74,816.11,816.49,18637.0,816.96,817.74,816.11,816.49,18637.0
2021-09-03 13:30:00,816.41,817.06,815.98,816.22,18632.0,816.41,817.06,815.98,816.22,18632.0
2021-09-03 14:00:00,816.22,817.37,815.4,816.4,23863.0,816.22,817.37,815.4,816.4,23863.0
2021-09-03 14:30:00,815.96,816.85,815.45,816.06,17068.0,815.96,816.85,815.45,816.06,17068.0
2021-09-03 15:00:00,815.92,817.05,815.24,815.43,28252.0,815.92,817.05,815.24,815.43,28252.0
2021-09-03 15:30:00,815.43,815.79,810.24,811.05,104809.0,815.43,815.79,810.24,811.05,104809.0
2021-09-07 09:30:00,808.45,811.5,808.0,809.38,33763.0,808.45,811.5,808.0,809.38,33763.0
2021-09-07 10:00:00,809.15,809.65,805.26,806.88,34958.0,809.15,809.65,805.26,806.88,34958.0
2021-09-07 10:30:00,806.93,808.39,806.57,807.51,39906.0,806.93,808.39,806.57,807.51,39906.0
2021-09-07 11:00:00,807.56,808.53,804.87,806.1,37218.0,807.56,808.53,804.87,806.1,37218.0
2021-09-07 11:30:00,806.1,807.23,804.51,805.51,49438.0,806.1,807.23,804.51,805.51,49438.0
2021-09-07 12:00:00,805.51,806.54,805.09,805.44,35650.0,805.51,806.54,805.09,805.44,35650.0
2021-09-07 12:30:00,805.24,805.32,803.04,804.13,28442.0,805.24,805.32,803.04,804.13,28442.0
2021-09-07 13:00:00,804.19,805.2,803.64,803.91,19994.0,804.19,805.2,803.64,803.91,19994.0
2021-09-07 13:30:00,803.7,804.12,802.63,803.0,24630.0,803.7,804.12,802.63,803.0,24630.0
2021-09-07 14:00:00,802.79,803.15,801.0,801.4,26125.0,802.79,803.15,801.0,801.4,26125.0
2021-09-07 14:30:00,801.42,802.42,801.1,801.75,35946.0,801.42,802.42,801.1,801.75,35946.0
2021-09-07 15:00:00,801.65,802.4,800.99,801.96,32308.0,801.65,802.4,800.99,801.96,32308.0
2021-09-07 15:30:00,801.78,802.48,800.18,800.78,95028.0,801.78,802.48,800.18,800.78,95028.0
2021-09-08 09:30:00,799.99,801.07,795.93,799.99,86373.0,799.99,801.07,795.93,799.99,86373.0
2021-09-08 10:00:00,800.0,801.62,797.36,798.04,50059.0,800.0,801.62,797.36,798.04,50059.0
2021-09-08 10:30:00,798.32,799.62,796.9,797.37,41601.0,798.32,799.62,796.9,797.37,41601.0
2021-09-08 11:00:00,797.73,800.15,796.96,799.6,73685.0,797.73,800.15,796.96,799.6,73685.0
2021-09-08 11:30:00,799.9,800.32,797.37,799.01,37174.0,799.9,800.32,797.37,799.01,37174.0
2021-09-08 12:00:00,798.87,800.8,798.08,799.62,40252.0,798.87,800.8,798.08,799.62,40252.0
2021-09-08 12:30:00,799.75,801.14,799.75,800.79,33048.0,799.75,801.14,799.75,800.79,33048.0
2021-09-08 13:00:00,801.01,801.23,800.36,801.09,37600.0,801.01,801.23,800.36,801.09,37600.0
2021-09-08 13:30:00,801.1,801.21,799.82,799.82,26560.0,801.1,801.21,799.82,799.82,26560.0
2021-09-08 14:00:00,799.97,800.36,796.97,797.26,35241.0,799.97,800.36,796.97,797.26,35241.0
2021-09-08 14:30:00,797.18,797.59,796.25,796.84,26746.0,797.18,797.59,796.25,796.84,26746.0
2021-09-08 15:00:00,797.0,798.37,796.01,798.37,27881.0,797.0,798.37,796.01,798.37,27881.0
2021-09-08 15:30:00,798.5,799.93,798.0,799.49,76663.0,798.5,799.93,798.0,799.49,76663.0
2021-09-09 09:30:00,800.99,804.41,796.33,798.48,46901.0,800.99,804.41,796.33,798.48,46901.0
2021-09-09 10:00:00,798.72,800.29,795.16,795.16,33873.0,798.72,800.29,795.16,795.16,33873.0
2021-09-09 10:30:00,795.62,795.73,791.92,792.08,24345.0,795.62,795.73,791.92,792.08,24345.0
2021-09-09 11:00:00,792.19,792.81,788.99,789.67,25835.0,792.19,792.81,788.99,789.67,25835.0
2021-09-09 11:30:00,789.94,790.97,788.99,789.85,24972.0,789.94,790.97,788.99,789.85,24972.0
2021-09-09 12:00:00,789.55,789.73,786.55,787.66,29319.0,789.55,789.73,786.55,787.66,29319.0
2021-09-09 12:30:00,787.66,788.11,786.09,786.25,23736.0,787.66,788.11,786.09,786.25,23736.0
2021-09-09 13:00:00,786.48,788.39,784.29,785.88,32167.0,786.48,788.39,784.29,785.88,32167.0
2021-09-09 13:30:00,785.76,786.72,784.19,786.71,27630.0,785.76,786.72,784.19,786.71,27630.0
2021-09-09 14:00:00,786.6,787.71,785.39,787.1,26573.0,786.6,787.71,785.39,787.1,26573.0
2021-09-09 14:30:00,787.16,787.32,785.27,786.14,23951.0,787.16,787.32,785.27,786.14,23951.0
2021-09-09 15:00:00,786.13,786.39,784.8,786.11,30019.0,786.13,786.39,784.8,786.11,30019.0
2021-09-09 15:30:00,785.9,787.56,784.54,785.4,91997.0,785.9,787.56,784.54,785.4,91997.0
2021-09-10 09:30:00,785.44,787.67,781.45,782.59,24668.0,785.44,787.67,781.45,782.59,24668.0
2021-09-10 10:00:00,782.98,782.98,780.39,781.69,18840.0,782.98,782.98,780.39,781.69,18840.0
2021-09-10 10:30:00,781.42,784.8,780.36,784.48,22382.0,781.42,784.8,780.36,784.48,22382.0
2021-09-10 11:00:00,785.34,789.5,784.38,788.01,26486.0,785.34,789.5,784.38,788.01,26486.0
2021-09-10 11:30:00,788.01,788.66,785.89,787.18,30384.0,788.01,788.66,785.89,787.18,30384.0
2021-09-10 12:00:00,787.09,788.22,786.83,788.0,14006.0,787.09,788.22,786.83,788.0,14006.0
2021-09-10 12:30:00,787.42,788.93,787.42,788.45,10099.0,787.42,788.93,787.42,788.45,10099.0
2021-09-10 13:00:00,788.89,789.78,788.13,788.23,11066.0,788.89,789.78,788.13,788.23,11066.0
2021-09-10 13:30:00,788.49,789.9,788.41,789.58,9214.0,788.49,789.9,788.41,789.58,9214.0
2021-09-10 14:00:00,789.58,790.37,788.88,790.14,14006.0,789.58,790.37,788.88,790.14,14006.0
2021-09-10 14:30:00,790.05,790.37,788.62,788.62,16725.0,790.05,790.37,788.62,788.62,16725.0
2021-09-10 15:00:00,789.16,789.66,787.71,788.62,18693.0,789.16,789.66,787.71,788.62,18693.0
2021-09-10 15:30:00,788.77,789.48,786.53,787.5,72897.0,788.77,789.48,786.53,787.5,72897.0
2021-09-13 09:30:00,795.6,800.38,787.51,799.86,50493.0,795.6,800.38,787.51,799.86,50493.0
2021-09-13 10:00:00,799.85,804.8,798.7,802.01,44967.0,799.85,804.8,798.7,802.01,44967.0
2021-09-13 10:30:00,802.64,803.91,801.49,802.37,21148.0,802.64,803.91,801.49,802.37,21148.0
2021-09-13 11:00:00,802.43,802.82,796.95,798.31,22997.0,802.43,802.82,796.95,798.31,22997.0
2021-09-13 11:30:00,798.29,798.67,796.53,796.83,38678.0,798.29,798.67,796.53,796.83,38678.0
2021-09-13 12:00:00,796.8,799.06,795.54,797.98,21001.0,796.8,799.06,795.54,797.98,21001.0
2021-09-13 12:30:00,798.22,798.79,796.42,796.47,13063.0,798.22,798.79,796.42,796.47,13063.0
2021-09-13 13:00:00,796.47,796.77,792.85,795.0,17810.0,796.47,796.77,792.85,795.0,17810.0
2021-09-13 13:30:00,794.87,795.0,793.81,794.52,19457.0,794.87,795.0,793.81,794.52,19457.0
2021-09-13 14:00:00,794.56,794.67,790.0,790.75,14299.0,794.56,794.67,790.0,790.75,14299.0
2021-09-13 14:30:00,791.08,792.4,790.69,792.25,13633.0,791.08,792.4,790.69,792.25,13633.0
2021-09-13 15:00:00,792.26,795.2,791.88,795.2,20401.0,792.26,795.2,791.88,795.2,20401.0
2021-09-13 15:30:00,795.18,795.63,792.52,793.07,67047.0,795.18,795.63,792.52,793.07,67047.0
2021-09-14 09:30:00,797.46,801.36,762.26,763.02,166869.0,797.46,801.36,762.26,763.02,166869.0
2021-09-14 10:00:00,763.86,768.0,758.98,761.4,123847.0,763.86,768.0,758.98,761.4,123847.0
2021-09-14 10:30:00,760.84,763.84,757.81,759.53,92596.0,760.84,763.84,757.81,759.53,92596.0
2021-09-14 11:00:00,759.63,761.15,758.44,760.68,47459.0,759.63,761.15,758.44,760.68,47459.0
2021-09-14 11:30:00,760.7,764.36,759.91,760.87,48344.0,760.7,764.36,759.91,760.87,48344.0
2021-09-14 12:00:00,760.76,762.52,759.25,760.37,21267.0,760.76,762.52,759.25,760.37,21267.0
2021-09-14 12:30:00,760.37,760.71,757.28,758.36,21088.0,760.37,760.71,757.28,758.36,21088.0
2021-09-14 13:00:00,758.38,759.24,757.35,758.25,24656.0,758.38,759.24,757.35,758.25,24656.0
2021-09-14 13:30:00,758.0,760.43,757.82,759.0,26715.0,758.0,760.43,757.82,759.0,26715.0
2021-09-14 14:00:00,758.62,760.73,757.84,758.87,26111.0,758.62,760.73,757.84,758.87,26111.0
2021-09-14 14:30:00,758.64,761.46,757.7,761.37,32837.0,758.64,761.46,757.7,761.37,32837.0
2021-09-14 15:00:00,761.21,761.21,759.52,760.9,18743.0,761.21,761.21,759.52,760.9,18743.0
2021-09-14 15:30:00,760.73,763.29,760.06,761.45,78452.0,760.73,763.29,760.06,761.45,78452.0
2021-09-15 09:30:00,761.5,774.12,757.28,774.11,39540.0,761.5,774.12,757.28,774.11,39540.0
2021-09-15 10:00:00,773.82,773.87,764.61,765.11,45995.0,773.82,773.87,764.61,765.11,45995.0
2021-09-15 10:30:00,764.71,768.51,764.39,767.7,31160.0,764.71,768.51,764.39,767.7,31160.0
2021-09-15 11:00:00,767.44,770.06,766.02,769.86,26626.0,767.44,770.06,766.02,769.86,26626.0
2021-09-15 11:30:00,769.86,771.08,769.41,770.37,16084.0,769.86,771.08,769.41,770.37,16084.0
2021-09-15 12:00:00,770.42,772.65,770.28,771.8,14010.0,770.42,772.65,770.28,771.8,14010.0
2021-09-15 12:30:00,772.01,773.18,770.69,771.61,16538.0,772.01,773.18,770.69,771.61,16538.0
2021-09-15 13:00:00,771.74,773.05,770.59,770.84,17147.0,771.74,773.05,770.59,770.84,17147.0
2021-09-15 13:30:00,771.08,771.79,769.34,770.25,11624.0,771.08,771.79,769.34,770.25,11624.0
2021-09-15 14:00:00,770.12,770.38,767.77,767.77,15624.0,770.12,770.38,767.77,767.77,15624.0
2021-09-15 14:30:00,767.93,768.31,766.68,767.25,20459.0,767.93,768.31,766.68,767.25,20459.0
2021-09-15 15:00:00,767.39,769.51,767.11,769.11,23699.0,767.39,769.51,767.11,769.11,23699.0
2021-09-15 15:30:00,768.84,770.04,764.94,765.36,51727.0,768.84,770.04,764.94,765.36,51727.0
2021-09-16 09:30:00,767.91,769.24,759.41,759.62,30262.0,767.91,769.24,759.41,759.62,30262.0
2021-09-16 10:00:00,759.44,761.23,758.61,760.39,29233.0,759.44,761.23,758.61,760.39,29233.0
2021-09-16 10:30:00,760.7,761.21,758.74,759.61,22443.0,760.7,761.21,758.74,759.61,22443.0
2021-09-16 11:00:00,759.54,761.31,758.91,760.83,16125.0,759.54,761.31,758.91,760.83,16125.0
2021-09-16 11:30:00,760.88,761.85,759.72,761.21,20874.0,760.88,761.85,759.72,761.21,20874.0
2021-09-16 12:00:00,761.48,762.43,760.89,761.75,25813.0,761.48,762.43,760.89,761.75,25813.0
2021-09-16 12:30:00,761.75,762.84,760.74,761.5,33571.0,761.75,762.84,760.74,761.5,33571.0
2021-09-16 13:00:00,761.5,763.59,761.15,762.76,43996.0,761.5,763.59,761.15,762.76,43996.0
2021-09-16 13:30:00,762.97,765.79,762.1,765.55,19697.0,762.97,765.79,762.1,765.55,19697.0
2021-09-16 14:00:00,765.18,766.17,764.08,765.66,23011.0,765.18,766.17,764.08,765.66,23011.0
2021-09-16 14:30:00,766.25,766.55,765.07,765.67,20652.0,766.25,766.55,765.07,765.67,20652.0
2021-09-16 15:00:00,766.09,768.22,765.89,766.39,33218.0,766.09,768.22,765.89,766.39,33218.0
2021-09-16 15:30:00,766.55,766.55,763.96,765.25,101457.0,766.55,766.55,763.96,765.25,101457.0
2021-09-17 09:30:00,765.24,769.35,760.24,763.33,152586.0,765.24,769.35,760.24,763.33,152586.0
2021-09-17 10:00:00,763.33,763.42,759.56,761.76,39763.0,763.33,763.42,759.56,761.76,39763.0
2021-09-17 10:30:00,761.78,761.78,759.08,760.81,26468.0,761.78,761.78,759.08,760.81,26468.0
2021-09-17 11:00:00,760.92,762.22,759.57,761.32,15995.0,760.92,762.22,759.57,761.32,15995.0
2021-09-17 11:30:00,760.81,762.28,759.64,761.51,13831.0,760.81,762.28,759.64,761.51,13831.0
2021-09-17 12:00:00,761.5,763.25,761.25,761.3,16206.0,761.5,763.25,761.25,761.3,16206.0
2021-09-17 12:30:00,761.58,761.97,760.36,760.55,15689.0,761.58,761.97,760.36,760.55,15689.0
2021-09-17 13:00:00,760.12,760.24,757.66,758.63,16155.0,760.12,760.24,757.66,758.63,16155.0
2021-09-17 13:30:00,758.66,759.77,757.23,758.17,25869.0,758.66,759.77,757.23,758.17,25869.0
2021-09-17 14:00:00,758.16,760.22,757.61,759.16,17375.0,758.16,760.22,757.61,759.16,17375.0
2021-09-17 14:30:00,758.8,760.11,757.76,759.8,24655.0,758.8,760.11,757.76,759.8,24655.0
2021-09-17 15:00:00,759.83,762.21,759.82,761.64,34904.0,759.83,762.21,759.82,761.64,34904.0
2021-09-17 15:30:00,761.47,764.87,759.72,763.12,220650.0,761.47,764.87,759.72,763.12,220650.0
2021-09-20 09:30:00,757.52,765.53,757.52,762.17,42579.0,757.52,765.53,757.52,762.17,42579.0
2021-09-20 10:00:00,761.75,762.5,754.96,757.97,41360.0,761.75,762.5,754.96,757.97,41360.0
2021-09-20 10:30:00,758.08,758.43,753.22,754.83,19789.0,758.08,758.43,753.22,754.83,19789.0
2021-09-20 11:00:00,754.83,756.11,754.0,754.62,33548.0,754.83,756.11,754.0,754.62,33548.0
2021-09-20 11:30:00,754.7,754.7,750.84,751.82,32149.0,754.7,754.7,750.84,751.82,32149.0
2021-09-20 12:00:00,751.89,753.48,751.29,752.81,17160.0,751.89,753.48,751.29,752.81,17160.0
2021-09-20 12:30:00,752.67,753.98,752.25,753.11,13542.0,752.67,753.98,752.25,753.11,13542.0
2021-09-20 13:00:00,753.12,753.12,750.98,752.79,14638.0,753.12,753.12,750.98,752.79,14638.0
2021-09-20 13:30:00,752.79,753.36,752.17,753.08,12402.0,752.79,753.36,752.17,753.08,12402.0
2021-09-20 14:00:00,753.42,753.42,748.8,750.34,17629.0,753.42,753.42,748.8,750.34,17629.0
2021-09-20 14:30:00,749.93,750.01,747.36,749.23,32216.0,749.93,750.01,747.36,749.23,32216.0
2021-09-20 15:00:00,749.36,751.61,747.63,751.54,34683.0,749.36,751.61,747.63,751.54,34683.0
2021-09-20 15:30:00,751.7,756.36,751.7,755.9,74563.0,751.7,756.36,751.7,755.9,74563.0
2021-09-21 09:30:00,759.83,760.25,754.33,755.5,19807.0,759.83,760.25,754.33,755.5,19807.0
2021-09-21 10:00:00,754.66,754.66,748.86,749.65,24368.0,754.66,754.66,748.86,749.65,24368.0
2021-09-21 10:30:00,749.01,750.62,746.84,750.3,22998.0,749.01,750.62,746.84,750.3,22998.0
2021-09-21 11:00:00,750.05,750.8,744.99,745.59,42412.0,750.05,750.8,744.99,745.59,42412.0
2021-09-21 11:30:00,746.09,751.78,745.59,750.31,28090.0,746.09,751.78,745.59,750.31,28090.0
2021-09-21 12:00:00,750.65,752.21,749.75,749.75,15803.0,750.65,752.21,749.75,749.75,15803.0
2021-09-21 12:30:00,749.24,751.09,749.23,750.56,11615.0,749.24,751.09,749.23,750.56,11615.0
2021-09-21 13:00:00,750.56,750.89,747.35,747.49,16799.0,750.56,750.89,747.35,747.49,16799.0
2021-09-21 13:30:00,747.74,748.0,746.08,746.9,18939.0,747.74,748.0,746.08,746.9,18939.0
2021-09-21 14:00:00,747.46,748.59,745.04,745.41,16225.0,747.46,748.59,745.04,745.41,16225.0
2021-09-21 14:30:00,745.46,750.57,745.31,749.7,31833.0,745.46,750.57,745.31,749.7,31833.0
2021-09-21 15:00:00,750.28,751.97,750.15,751.7,18607.0,750.28,751.97,750.15,751.7,18607.0
2021-09-21 15:30:00,752.09,752.26,747.68,747.85,61497.0,752.09,752.26,747.68,747.85,61497.0
2021-09-22 09:30:00,752.58,758.38,748.85,758.15,33073.0,752.58,758.38,748.85,758.15,33073.0
2021-09-22 10:00:00,758.94,760.96,756.93,759.74,21041.0,758.94,760.96,756.93,759.74,21041.0
2021-09-22 10:30:00,759.82,759.88,756.7,758.46,13182.0,759.82,759.88,756.7,758.46,13182.0
2021-09-22 11:00:00,758.92,759.55,756.36,756.83,15820.0,758.92,759.55,756.36,756.83,15820.0
2021-09-22 11:30:00,757.15,760.01,757.15,758.92,19576.0,757.15,760.01,757.15,758.92,19576.0
2021-09-22 12:00:00,758.74,759.24,757.61,757.75,15600.0,758.74,759.24,757.61,757.75,15600.0
2021-09-22 12:30:00,758.11,759.1,757.18,757.39,11678.0,758.11,759.1,757.18,757.39,11678.0
2021-09-22 13:00:00,757.29,757.29,755.36,756.35,13304.0,757.29,757.29,755.36,756.35,13304.0
2021-09-22 13:30:00,756.66,757.13,754.67,755.49,15238.0,756.66,757.13,754.67,755.49,15238.0
2021-09-22 14:00:00,755.47,758.84,754.11,758.31,14123.0,755.47,758.84,754.11,758.31,14123.0
2021-09-22 14:30:00,758.31,758.78,753.18,753.71,16252.0,758.31,758.78,753.18,753.71,16252.0
2021-09-22 15:00:00,753.45,757.48,753.03,755.46,13704.0,753.45,757.48,753.03,755.46,13704.0
2021-09-22 15:30:00,755.06,755.06,750.71,751.91,47047.0,755.06,755.06,750.71,751.91,47047.0
2021-09-23 09:30:00,754.52,760.75,753.14,759.0,22137.0,754.52,760.75,753.14,759.0,22137.0
2021-09-23 10:00:00,759.48,762.84,759.26,762.41,29050.0,759.48,762.84,759.26,762.41,29050.0
2021-09-23 10:30:00,762.58,762.58,746.88,751.71,93069.0,762.58,762.58,746.88,751.71,93069.0
2021-09-23 11:00:00,751.64,753.28,748.29,749.66,72826.0,751.64,753.28,748.29,749.66,72826.0
2021-09-23 11:30:00,749.67,753.17,747.23,751.55,48225.0,749.67,753.17,747.23,751.55,48225.0
2021-09-23 12:00:00,751.55,752.0,749.09,751.38,28913.0,751.55,752.0,749.09,751.38,28913.0
2021-09-23 12:30:00,751.57,754.28,751.29,752.82,29056.0,751.57,754.28,751.29,752.82,29056.0
2021-09-23 13:00:00,753.02,753.94,748.02,748.05,46507.0,753.02,753.94,748.02,748.05,46507.0
2021-09-23 13:30:00,748.21,748.94,746.68,747.25,30796.0,748.21,748.94,746.68,747.25,30796.0
2021-09-23 14:00:00,747.26,747.26,742.15,743.06,35430.0,747.26,747.26,742.15,743.06,35430.0
2021-09-23 14:30:00,743.13,744.18,741.07,741.84,44216.0,743.13,744.18,741.07,741.84,44216.0
2021-09-23 15:00:00,741.84,742.59,740.0,741.76,80503.0,741.84,742.59,740.0,741.76,80503.0
2021-09-23 15:30:00,741.85,743.34,738.65,741.95,167464.0,741.85,743.34,738.65,741.95,167464.0
2021-09-24 09:30:00,737.22,741.0,735.8,738.39,34377.0,737.22,741.0,735.8,738.39,34377.0
2021-09-24 10:00:00,737.93,738.83,732.82,733.05,33899.0,737.93,738.83,732.82,733.05,33899.0
2021-09-24 10:30:00,733.52,734.8,732.4,732.8,56593.0,733.52,734.8,732.4,732.8,56593.0
2021-09-24 11:00:00,732.71,734.0,731.58,732.53,39063.0,732.71,734.0,731.58,732.53,39063.0
2021-09-24 11:30:00,732.52,735.75,732.1,734.6,60064.0,732.52,735.75,732.1,734.6,60064.0
2021-09-24 12:00:00,734.65,736.64,734.5,735.89,16750.0,734.65,736.64,734.5,735.89,16750.0
2021-09-24 12:30:00,735.89,738.41,735.89,737.29,18943.0,735.89,738.41,735.89,737.29,18943.0
2021-09-24 13:00:00,737.0,738.11,735.78,737.83,17514.0,737.0,738.11,735.78,737.83,17514.0
2021-09-24 13:30:00,738.05,739.82,737.76,739.26,12698.0,738.05,739.82,737.76,739.26,12698.0
2021-09-24 14:00:00,739.37,740.72,738.74,740.72,11735.0,739.37,740.72,738.74,740.72,11735.0
2021-09-24 14:30:00,740.67,742.32,739.72,742.12,15241.0,740.67,742.32,739.72,742.12,15241.0
2021-09-24 15:00:00,742.28,742.46,741.3,741.99,18426.0,742.28,742.46,741.3,741.99,18426.0
2021-09-24 15:30:00,741.82,742.2,738.78,739.75,110815.0,741.82,742.2,738.78,739.75,110815.0
2021-09-27 09:30:00,735.31,741.32,732.87,737.67,61276.0,735.31,741.32,732.87,737.67,61276.0
2021-09-27 10:00:00,737.14,739.07,735.01,737.69,34715.0,737.14,739.07,735.01,737.69,34715.0
2021-09-27 10:30:00,737.97,738.81,734.32,734.63,25753.0,737.97,738.81,734.32,734.63,25753.0
2021-09-27 11:00:00,734.17,735.73,732.46,733.14,19387.0,734.17,735.73,732.46,733.14,19387.0
2021-09-27 11:30:00,733.28,736.91,733.28,735.62,15867.0,733.28,736.91,733.28,735.62,15867.0
2021-09-27 12:00:00,735.5,735.88,734.9,735.29,17904.0,735.5,735.88,734.9,735.29,17904.0
2021-09-27 12:30:00,735.18,735.18,733.1,733.72,12955.0,735.18,735.18,733.1,733.72,12955.0
2021-09-27 13:00:00,733.72,735.64,733.3,735.27,12560.0,733.72,735.64,733.3,735.27,12560.0
2021-09-27 13:30:00,735.47,735.66,734.46,735.4,17024.0,735.47,735.66,734.46,735.4,17024.0
2021-09-27 14:00:00,735.51,737.35,735.15,736.99,15065.0,735.51,737.35,735.15,736.99,15065.0
2021-09-27 14:30:00,737.0,737.0,735.16,735.44,16364.0,737.0,737.0,735.16,735.44,16364.0
2021-09-27 15:00:00,735.58,736.97,735.58,736.82,21839.0,735.58,736.97,735.58,736.82,21839.0
2021-09-27 15:30:00,736.64,736.83,732.8,734.78,85998.0,736.64,736.83,732.8,734.78,85998.0
2021-09-28 09:30:00,730.0,732.83,725.0,730.5,34551.0,730.0,732.83,725.0,730.5,34551.0
2021-09-28 10:00:00,730.18,736.18,729.55,736.08,26525.0,730.18,736.18,729.55,736.08,26525.0
2021-09-28 10:30:00,735.69,735.69,730.48,733.37,23331.0,735.69,735.69,730.48,733.37,23331.0
2021-09-28 11:00:00,734.22,734.22,729.07,731.14,22469.0,734.22,734.22,729.07,731.14,22469.0
2021-09-28 11:30:00,731.33,733.29,730.02,732.2,39039.0,731.33,733.29,730.02,732.2,39039.0
2021-09-28 12:00:00,732.2,732.2,727.8,728.28,26831.0,732.2,732.2,727.8,728.28,26831.0
2021-09-28 12:30:00,728.0,728.0,725.45,726.2,26418.0,728.0,728.0,725.45,726.2,26418.0
2021-09-28 13:00:00,726.41,730.19,726.41,729.41,18555.0,726.41,730.19,726.41,729.41,18555.0
2021-09-28 13:30:00,729.08,729.42,726.99,727.19,13709.0,729.08,729.42,726.99,727.19,13709.0
2021-09-28 14:00:00,727.15,729.02,725.49,728.97,14785.0,727.15,729.02,725.49,728.97,14785.0
2021-09-28 14:30:00,729.21,729.88,727.59,728.42,14627.0,729.21,729.88,727.59,728.42,14627.0
2021-09-28 15:00:00,728.15,729.68,728.14,728.42,18147.0,728.15,729.68,728.14,728.42,18147.0
2021-09-28 15:30:00,728.31,730.69,725.97,727.51,83785.0,728.31,730.69,725.97,727.51,83785.0
2021-09-29 09:30:00,729.52,733.9,729.4,733.2,18770.0,729.52,733.9,729.4,733.2,18770.0
2021-09-29 10:00:00,733.49,740.62,733.49,740.0,26482.0,733.49,740.62,733.49,740.0,26482.0
2021-09-29 10:30:00,740.44,742.36,740.0,741.59,27630.0,740.44,742.36,740.0,741.59,27630.0
2021-09-29 11:00:00,741.59,742.72,738.65,738.98,20735.0,741.59,742.72,738.65,738.98,20735.0
2021-09-29 11:30:00,739.0,739.12,736.01,737.77,10344.0,739.0,739.12,736.01,737.77,10344.0
2021-09-29 12:00:00,737.64,737.95,735.47,736.19,13113.0,737.64,737.95,735.47,736.19,13113.0
2021-09-29 12:30:00,736.1,736.71,735.45,736.25,11900.0,736.1,736.71,735.45,736.25,11900.0
2021-09-29 13:00:00,736.35,736.66,732.23,732.99,14317.0,736.35,736.66,732.23,732.99,14317.0
2021-09-29 13:30:00,732.59,734.96,731.67,733.66,16401.0,732.59,734.96,731.67,733.66,16401.0
2021-09-29 14:00:00,734.02,734.5,733.43,733.6,34020.0,734.02,734.5,733.43,733.6,34020.0
2021-09-29 14:30:00,733.61,734.33,732.86,734.18,31806.0,733.61,734.33,732.86,734.18,31806.0
2021-09-29 15:00:00,734.22,736.44,734.22,735.7,23733.0,734.22,736.44,734.22,735.7,23733.0
2021-09-29 15:30:00,735.51,736.08,731.81,733.65,57199.0,735.51,736.08,731.81,733.65,57199.0
2021-09-30 09:30:00,738.59,738.59,734.12,737.62,24085.0,738.59,738.59,734.12,737.62,24085.0
2021-09-30 10:00:00,738.12,738.22,734.31,735.14,20868.0,738.12,738.22,734.31,735.14,20868.0
2021-09-30 10:30:00,735.34,735.34,731.04,731.39,28507.0,735.34,735.34,731.04,731.39,28507.0
2021-09-30 11:00:00,731.31,733.9,730.64,730.83,36073.0,731.31,733.9,730.64,730.83,36073.0
2021-09-30 11:30:00,730.67,732.14,727.32,732.14,45887.0,730.67,732.14,727.32,732.14,45887.0
2021-09-30 12:00:00,732.13,732.66,729.05,730.3,43862.0,732.13,732.66,729.05,730.3,43862.0
2021-09-30 12:30:00,729.61,731.03,728.69,730.03,18402.0,729.61,731.03,728.69,730.03,18402.0
2021-09-30 13:00:00,730.02,730.38,728.21,728.5,21017.0,730.02,730.38,728.21,728.5,21017.0
2021-09-30 13:30:00,728.46,730.95,728.23,730.24,16831.0,728.46,730.95,728.23,730.24,16831.0
2021-09-30 14:00:00,730.25,733.88,730.0,730.58,29559.0,730.25,733.88,730.0,730.58,29559.0
2021-09-30 14:30:00,730.75,732.69,730.42,731.16,15304.0,730.75,732.69,730.42,731.16,15304.0
2021-09-30 15:00:00,731.19,732.59,730.56,731.04,21859.0,731.19,732.59,730.56,731.04,21859.0
2021-09-30 15:30:00,731.01,731.95,727.26,727.26,69696.0,731.01,731.95,727.26,727.26,69696.0
2021-10-01 09:30:00,735.11,740.93,733.78,734.7,45279.0,735.11,740.93,733.78,734.7,45279.0
2021-10-01 10:00:00,734.91,738.04,732.61,734.92,33647.0,734.91,738.04,732.61,734.92,33647.0
2021-10-01 10:30:00,735.42,735.42,730.37,732.79,42564.0,735.42,735.42,730.37,732.79,42564.0
2021-10-01 11:00:00,732.79,737.33,732.2,736.99,31081.0,732.79,737.33,732.2,736.99,31081.0
2021-10-01 11:30:00,736.97,738.0,735.83,737.84,18932.0,736.97,738.0,735.83,737.84,18932.0
2021-10-01 12:00:00,738.47,739.78,736.42,738.18,13139.0,738.47,739.78,736.42,738.18,13139.0
2021-10-01 12:30:00,738.18,738.64,736.65,737.05,11319.0,738.18,738.64,736.65,737.05,11319.0
2021-10-01 13:00:00,736.85,739.13,736.85,738.66,10494.0,736.85,739.13,736.85,738.66,10494.0
2021-10-01 13:30:00,738.64,741.64,738.64,741.32,15495.0,738.64,741.64,738.64,741.32,15495.0
2021-10-01 14:00:00,741.33,742.18,741.13,741.9,11456.0,741.33,742.18,741.13,741.9,11456.0
2021-10-01 14:30:00,742.14,742.47,741.41,741.99,24133.0,742.14,742.47,741.41,741.99,24133.0
2021-10-01 15:00:00,742.08,742.46,739.53,739.85,29196.0,742.08,742.46,739.53,739.85,29196.0
2021-10-01 15:30:00,740.33,741.98,736.73,738.07,69359.0,740.33,741.98,736.73,738.07,69359.0
2021-10-04 09:30:00,735.73,741.64,733.29,741.6,21290.0,735.73,741.64,733.29,741.6,21290.0
2021-10-04 10:00:00,742.11,745.87,740.69,744.28,22510.0,742.11,745.87,740.69,744.28,22510.0
2021-10-04 10:30:00,743.71,743.83,740.02,740.35,19596.0,743.71,743.83,740.02,740.35,19596.0
2021-10-04 11:00:00,740.35,744.22,738.67,743.17,21496.0,740.35,744.22,738.67,743.17,21496.0
2021-10-04 11:30:00,742.6,742.66,740.14,741.94,10033.0,742.6,742.66,740.14,741.94,10033.0
2021-10-04 12:00:00,742.28,742.5,739.79,740.15,8634.0,742.28,742.5,739.79,740.15,8634.0
2021-10-04 12:30:00,739.79,740.7,739.07,740.7,9155.0,739.79,740.7,739.07,740.7,9155.0
2021-10-04 13:00:00,740.58,742.3,739.74,741.22,11200.0,740.58,742.3,739.74,741.22,11200.0
2021-10-04 13:30:00,741.2,741.68,740.04,740.05,14569.0,741.2,741.68,740.04,740.05,14569.0
2021-10-04 14:00:00,740.16,740.61,738.87,740.02,8007.0,740.16,740.61,738.87,740.02,8007.0
2021-10-04 14:30:00,740.02,741.27,739.12,740.11,10519.0,740.02,741.27,739.12,740.11,10519.0
2021-10-04 15:00:00,740.32,741.15,738.06,739.29,17654.0,740.32,741.15,738.06,739.29,17654.0
2021-10-04 15:30:00,739.78,741.07,737.56,741.07,62040.0,739.78,741.07,737.56,741.07,62040.0
2021-10-05 09:30:00,739.98,745.26,739.98,744.95,24946.0,739.98,745.26,739.98,744.95,24946.0
2021-10-05 10:00:00,744.95,748.69,744.15,748.69,22024.0,744.95,748.69,744.15,748.69,22024.0
2021-10-05 10:30:00,748.99,748.99,745.07,745.89,24477.0,748.99,748.99,745.07,745.89,24477.0
2021-10-05 11:00:00,745.86,749.12,745.5,747.29,27193.0,745.86,749.12,745.5,747.29,27193.0
2021-10-05 11:30:00,747.64,750.19,747.64,749.49,17247.0,747.64,750.19,747.64,749.49,17247.0
2021-10-05 12:00:00,749.24,749.24,748.03,748.58,10718.0,749.24,749.24,748.03,748.58,10718.0
2021-10-05 12:30:00,748.84,749.39,747.96,748.32,18224.0,748.84,749.39,747.96,748.32,18224.0
2021-10-05 13:00:00,748.25,749.09,747.42,747.42,10718.0,748.25,749.09,747.42,747.42,10718.0
2021-10-05 13:30:00,747.64,748.9,747.01,748.52,13389.0,747.64,748.9,747.01,748.52,13389.0
2021-10-05 14:00:00,748.54,749.91,747.71,749.91,26313.0,748.54,749.91,747.71,749.91,26313.0
2021-10-05 14:30:00,749.89,750.85,749.32,749.76,21463.0,749.89,750.85,749.32,749.76,21463.0
2021-10-05 15:00:00,749.87,750.92,749.44,749.87,20918.0,749.87,750.92,749.44,749.87,20918.0
2021-10-05 15:30:00,749.5,750.13,747.37,747.79,52370.0,749.5,750.13,747.37,747.79,52370.0
2021-10-06 09:30:00,742.13,747.78,740.54,740.54,10939.0,742.13,747.78,740.54,740.54,10939.0
2021-10-06 10:00:00,740.49,744.16,738.72,741.86,16297.0,740.49,744.16,738.72,741.86,16297.0
2021-10-06 10:30:00,741.87,742.49,738.33,740.84,31124.0,741.87,742.49,738.33,740.84,31124.0
2021-10-06 11:00:00,740.96,741.74,739.24,739.93,11784.0,740.96,741.74,739.24,739.93,11784.0
2021-10-06 11:30:00,739.79,739.99,738.86,739.35,7316.0,739.79,739.99,738.86,739.35,7316.0
2021-10-06 12:00:00,739.52,739.98,736.52,737.1,10289.0,739.52,739.98,736.52,737.1,10289.0
2021-10-06 12:30:00,737.1,737.1,735.88,736.18,14758.0,737.1,737.1,735.88,736.18,14758.0
2021-10-06 13:00:00,736.34,738.23,735.4,738.23,12519.0,736.34,738.23,735.4,738.23,12519.0
2021-10-06 13:30:00,738.62,739.87,738.41,739.72,12148.0,738.62,739.87,738.41,739.72,12148.0
2021-10-06 14:00:00,740.06,740.8,738.96,740.35,26245.0,740.06,740.8,738.96,740.35,26245.0
2021-10-06 14:30:00,740.53,741.65,739.78,739.78,21042.0,740.53,741.65,739.78,739.78,21042.0
2021-10-06 15:00:00,739.97,742.08,738.6,742.08,38131.0,739.97,742.08,738.6,742.08,38131.0
2021-10-06 15:30:00,742.08,744.37,741.52,743.95,28139.0,742.08,744.37,741.52,743.95,28139.0
2021-10-07 09:30:00,747.16,752.25,746.98,749.61,16082.0,747.16,752.25,746.98,749.61,16082.0
2021-10-07 10:00:00,750.65,753.69,747.91,748.4,28411.0,750.65,753.69,747.91,748.4,28411.0
2021-10-07 10:30:00,748.72,750.4,747.27,747.44,25613.0,748.72,750.4,747.27,747.44,25613.0
2021-10-07 11:00:00,747.66,748.03,745.7,746.96,12011.0,747.66,748.03,745.7,746.96,12011.0
2021-10-07 11:30:00,746.67,748.5,746.67,748.16,14935.0,746.67,748.5,746.67,748.16,14935.0
2021-10-07 12:00:00,748.47,748.89,747.34,748.41,9240.0,748.47,748.89,747.34,748.41,9240.0
2021-10-07 12:30:00,748.5,749.98,746.93,748.16,19340.0,748.5,749.98,746.93,748.16,19340.0
2021-10-07 13:00:00,748.01,748.3,746.86,747.4,8881.0,748.01,748.3,746.86,747.4,8881.0
2021-10-07 13:30:00,747.8,748.64,747.2,747.3,19508.0,747.8,748.64,747.2,747.3,19508.0
2021-10-07 14:00:00,747.47,748.05,746.84,747.08,7094.0,747.47,748.05,746.84,747.08,7094.0
2021-10-07 14:30:00,746.94,747.01,745.85,746.2,7338.0,746.94,747.01,745.85,746.2,7338.0
2021-10-07 15:00:00,746.12,747.23,744.57,744.78,10315.0,746.12,747.23,744.57,744.78,10315.0
2021-10-07 15:30:00,745.17,745.64,740.79,742.18,49186.0,745.17,745.64,740.79,742.18,49186.0
2021-10-08 09:30:00,721.82,726.19,710.73,715.06,140795.0,721.82,726.19,710.73,715.06,140795.0
2021-10-08 10:00:00,715.03,715.95,709.09,709.63,106036.0,715.03,715.95,709.09,709.63,106036.0
2021-10-08 10:30:00,709.62,710.49,706.41,708.5,53006.0,709.62,710.49,706.41,708.5,53006.0
2021-10-08 11:00:00,708.1,709.41,707.08,708.56,39718.0,708.1,709.41,707.08,708.56,39718.0
2021-10-08 11:30:00,708.61,708.61,704.57,706.12,36999.0,708.61,708.61,704.57,706.12,36999.0
2021-10-08 12:00:00,706.33,710.44,705.86,707.86,27168.0,706.33,710.44,705.86,707.86,27168.0
2021-10-08 12:30:00,707.86,710.1,707.71,709.93,33601.0,707.86,710.1,707.71,709.93,33601.0
2021-10-08 13:00:00,709.27,709.71,706.67,707.99,20403.0,709.27,709.71,706.67,707.99,20403.0
2021-10-08 13:30:00,707.99,710.16,707.45,709.66,22436.0,707.99,710.16,707.45,709.66,22436.0
2021-10-08 14:00:00,709.78,711.38,709.16,710.12,41135.0,709.78,711.38,709.16,710.12,41135.0
2021-10-08 14:30:00,710.08,710.89,709.34,709.68,29045.0,710.08,710.89,709.34,709.68,29045.0
2021-10-08 15:00:00,709.79,710.6,709.62,710.14,30411.0,709.79,710.6,709.62,710.14,30411.0
2021-10-08 15:30:00,709.97,710.72,705.35,706.03,124504.0,709.97,710.72,705.35,706.03,124504.0
2021-10-11 09:30:00,700.0,704.63,697.23,704.56,52090.0,700.0,704.63,697.23,704.56,52090.0
2021-10-11 10:00:00,704.13,704.78,700.69,704.05,48316.0,704.13,704.78,700.69,704.05,48316.0
2021-10-11 10:30:00,704.23,704.58,700.66,701.13,28911.0,704.23,704.58,700.66,701.13,28911.0
2021-10-11 11:00:00,700.78,701.06,696.6,697.35,25735.0,700.78,701.06,696.6,697.35,25735.0
2021-10-11 11:30:00,697.35,700.42,696.65,699.51,30698.0,697.35,700.42,696.65,699.51,30698.0
2021-10-11 12:00:00,699.61,701.49,697.74,701.33,20950.0,699.61,701.49,697.74,701.33,20950.0
2021-10-11 12:30:00,701.46,703.11,700.44,701.37,17450.0,701.46,703.11,700.44,701.37,17450.0
2021-10-11 13:00:00,701.37,701.97,699.4,699.4,19899.0,701.37,701.97,699.4,699.4,19899.0
2021-10-11 13:30:00,699.7,700.79,698.13,699.42,22658.0,699.7,700.79,698.13,699.42,22658.0
2021-10-11 14:00:00,699.55,700.55,698.82,699.17,18340.0,699.55,700.55,698.82,699.17,18340.0
2021-10-11 14:30:00,699.56,700.03,697.72,698.08,20389.0,699.56,700.03,697.72,698.08,20389.0
2021-10-11 15:00:00,698.08,698.29,694.76,695.33,38523.0,698.08,698.29,694.76,695.33,38523.0
2021-10-11 15:30:00,695.43,697.06,693.42,695.18,92518.0,695.43,697.06,693.42,695.18,92518.0
2021-10-12 09:30:00,690.6,693.86,683.44,686.8,117791.0,690.6,693.86,683.44,686.8,117791.0
2021-10-12 10:00:00,686.71,692.69,686.46,690.51,69550.0,686.71,692.69,686.46,690.51,69550.0
2021-10-12 10:30:00,690.02,692.47,688.64,691.63,45927.0,690.02,692.47,688.64,691.63,45927.0
2021-10-12 11:00:00,691.65,695.67,691.65,693.68,44988.0,691.65,695.67,691.65,693.68,44988.0
2021-10-12 11:30:00,694.0,695.55,690.86,690.91,28287.0,694.0,695.55,690.86,690.91,28287.0
2021-10-12 12:00:00,692.1,694.58,691.92,692.68,15051.0,692.1,694.58,691.92,692.68,15051.0
2021-10-12 12:30:00,692.79,693.18,690.4,690.47,14782.0,692.79,693.18,690.4,690.47,14782.0
2021-10-12 13:00:00,690.16,692.53,689.8,692.48,15313.0,690.16,692.53,689.8,692.48,15313.0
2021-10-12 13:30:00,692.43,693.03,691.59,691.62,12985.0,692.43,693.03,691.59,691.62,12985.0
2021-10-12 14:00:00,691.52,694.05,691.18,692.22,19834.0,691.52,694.05,691.18,692.22,19834.0
2021-10-12 14:30:00,692.5,693.14,691.54,692.55,33364.0,692.5,693.14,691.54,692.55,33364.0
2021-10-12 15:00:00,692.45,693.6,691.73,692.7,45068.0,692.45,693.6,691.73,692.7,45068.0
2021-10-12 15:30:00,692.61,692.66,688.68,690.33,87736.0,692.61,692.66,688.68,690.33,87736.0
2021-10-13 09:30:00,697.13,699.0,690.2,693.06,34173.0,697.13,699.0,690.2,693.06,34173.0
2021-10-13 10:00:00,692.98,694.5,688.61,690.74,36477.0,692.98,694.5,688.61,690.74,36477.0
2021-10-13 10:30:00,690.39,695.53,690.18,691.85,18811.0,690.39,695.53,690.18,691.85,18811.0
2021-10-13 11:00:00,691.79,692.97,689.6,689.84,29950.0,691.79,692.97,689.6,689.84,29950.0
2021-10-13 11:30:00,689.49,694.98,689.49,694.04,28539.0,689.49,694.98,689.49,694.04,28539.0
2021-10-13 12:00:00,694.24,695.09,693.07,694.1,21417.0,694.24,695.09,693.07,694.1,21417.0
2021-10-13 12:30:00,693.99,693.99,691.65,691.65,14347.0,693.99,693.99,691.65,691.65,14347.0
2021-10-13 13:00:00,692.07,694.08,691.57,693.52,16825.0,692.07,694.08,691.57,693.52,16825.0
2021-10-13 13:30:00,693.47,696.29,693.47,695.74,23620.0,693.47,696.29,693.47,695.74,23620.0
2021-10-13 14:00:00,696.03,698.11,694.35,694.49,21416.0,696.03,698.11,694.35,694.49,21416.0
2021-10-13 14:30:00,694.4,697.5,694.4,697.19,18728.0,694.4,697.5,694.4,697.19,18728.0
2021-10-13 15:00:00,697.29,697.94,696.14,697.05,23440.0,697.29,697.94,696.14,697.05,23440.0
2021-10-13 15:30:00,696.85,698.03,695.76,696.75,74420.0,696.85,698.03,695.76,696.75,74420.0
2021-10-14 09:30:00,702.81,704.77,700.45,702.08,68036.0,702.81,704.77,700.45,702.08,68036.0
2021-10-14 10:00:00,702.03,706.05,701.99,703.88,24868.0,702.03,706.05,701.99,703.88,24868.0
2021-10-14 10:30:00,703.55,705.36,703.13,705.17,17481.0,703.55,705.36,703.13,705.17,17481.0
2021-10-14 11:00:00,705.05,706.86,704.4,704.88,25204.0,705.05,706.86,704.4,704.88,25204.0
2021-10-14 11:30:00,704.32,704.79,702.45,702.64,16602.0,704.32,704.79,702.45,702.64,16602.0
2021-10-14 12:00:00,703.19,705.91,703.02,705.59,14845.0,703.19,705.91,703.02,705.59,14845.0
2021-10-14 12:30:00,706.02,706.39,704.14,705.5,24860.0,706.02,706.39,704.14,705.5,24860.0
2021-10-14 13:00:00,705.63,706.4,705.32,705.67,23448.0,705.63,706.4,705.32,705.67,23448.0
2021-10-14 13:30:00,705.99,707.63,705.99,707.54,14845.0,705.99,707.63,705.99,707.54,14845.0
2021-10-14 14:00:00,707.65,708.16,706.89,706.89,18344.0,707.65,708.16,706.89,706.89,18344.0
2021-10-14 14:30:00,706.89,707.66,706.29,706.65,14359.0,706.89,707.66,706.29,706.65,14359.0
2021-10-14 15:00:00,706.27,706.63,704.84,705.93,23196.0,706.27,706.63,704.84,705.93,23196.0
2021-10-14 15:30:00,705.8,705.8,702.63,703.39,58437.0,705.8,705.8,702.63,703.39,58437.0
2021-10-15 09:30:00,706.03,706.84,701.31,704.85,68959.0,706.03,706.84,701.31,704.85,68959.0
2021-10-15 10:00:00,704.51,707.77,702.75,707.23,21190.0,704.51,707.77,702.75,707.23,21190.0
2021-10-15 10:30:00,707.44,707.81,706.13,707.27,21511.0,707.44,707.81,706.13,707.27,21511.0
2021-10-15 11:00:00,707.62,707.62,703.04,703.05,10444.0,707.62,707.62,703.04,703.05,10444.0
2021-10-15 11:30:00,703.05,703.49,700.93,701.04,16250.0,703.05,703.49,700.93,701.04,16250.0
2021-10-15 12:00:00,701.32,701.42,698.93,699.34,17063.0,701.32,701.42,698.93,699.34,17063.0
2021-10-15 12:30:00,699.9,701.18,699.09,700.74,11728.0,699.9,701.18,699.09,700.74,11728.0
2021-10-15 13:00:00,700.39,700.59,699.54,700.08,9836.0,700.39,700.59,699.54,700.08,9836.0
2021-10-15 13:30:00,700.09,701.27,700.09,700.18,7814.0,700.09,701.27,700.09,700.18,7814.0
2021-10-15 14:00:00,700.06,700.86,697.84,698.2,13137.0,700.06,700.86,697.84,698.2,13137.0
2021-10-15 14:30:00,698.29,698.32,694.5,695.92,24596.0,698.29,698.32,694.5,695.92,24596.0
2021-10-15 15:00:00,695.92,696.9,695.04,696.49,28793.0,695.92,696.9,695.04,696.49,28793.0
2021-10-15 15:30:00,696.49,700.84,696.04,699.02,77013.0,696.49,700.84,696.04,699.02,77013.0
2021-10-18 09:30:00,697.11,700.15,692.64,694.27,22637.0,697.11,700.15,692.64,694.27,22637.0
2021-10-18 10:00:00,693.63,699.35,693.14,698.5,24283.0,693.63,699.35,693.14,698.5,24283.0
2021-10-18 10:30:00,698.72,704.11,697.9,702.73,26728.0,698.72,704.11,697.9,702.73,26728.0
2021-10-18 11:00:00,702.52,707.0,702.52,706.52,23545.0,702.52,707.0,702.52,706.52,23545.0
2021-10-18 11:30:00,706.17,707.55,703.15,703.41,22611.0,706.17,707.55,703.15,703.41,22611.0
2021-10-18 12:00:00,703.27,705.45,703.27,704.58,24545.0,703.27,705.45,703.27,704.58,24545.0
2021-10-18 12:30:00,704.96,705.48,703.98,705.48,16696.0,704.96,705.48,703.98,705.48,16696.0
2021-10-18 13:00:00,705.62,707.24,704.55,704.55,24279.0,705.62,707.24,704.55,704.55,24279.0
2021-10-18 13:30:00,704.57,706.02,704.47,705.2,19479.0,704.57,706.02,704.47,705.2,19479.0
2021-10-18 14:00:00,705.51,707.32,704.58,704.92,17442.0,705.51,707.32,704.58,704.92,17442.0
2021-10-18 14:30:00,705.05,707.29,704.94,705.58,25759.0,705.05,707.29,704.94,705.58,25759.0
2021-10-18 15:00:00,706.15,708.42,705.62,707.8,31243.0,706.15,708.42,705.62,707.8,31243.0
2021-10-18 15:30:00,707.3,709.12,706.31,706.88,96699.0,707.3,709.12,706.31,706.88,96699.0
2021-10-19 09:30:00,712.23,716.37,709.12,715.93,26251.0,712.23,716.37,709.12,715.93,26251.0
2021-10-19 10:00:00,716.72,719.14,716.12,718.58,49754.0,716.72,719.14,716.12,718.58,49754.0
2021-10-19 10:30:00,718.57,718.82,716.63,718.43,30975.0,718.57,718.82,716.63,718.43,30975.0
2021-10-19 11:00:00,718.36,719.04,715.68,716.79,36076.0,718.36,719.04,715.68,716.79,36076.0
2021-10-19 11:30:00,716.87,717.3,715.11,716.58,11651.0,716.87,717.3,715.11,716.58,11651.0
2021-10-19 12:00:00,716.58,716.66,714.6,714.6,9403.0,716.58,716.66,714.6,714.6,9403.0
2021-10-19 12:30:00,714.62,715.89,714.07,714.07,7163.0,714.62,715.89,714.07,714.07,7163.0
2021-10-19 13:00:00,714.13,715.88,713.92,714.99,17071.0,714.13,715.88,713.92,714.99,17071.0
2021-10-19 13:30:00,715.31,718.09,715.13,717.89,25046.0,715.31,718.09,715.13,717.89,25046.0
2021-10-19 14:00:00,718.02,720.08,717.95,719.73,11326.0,718.02,720.08,717.95,719.73,11326.0
2021-10-19 14:30:00,719.76,720.84,719.16,720.3,12086.0,719.76,720.84,719.16,720.3,12086.0
2021-10-19 15:00:00,720.25,720.85,719.33,720.81,19065.0,720.25,720.85,719.33,720.81,19065.0
2021-10-19 15:30:00,720.66,720.82,717.14,718.26,77871.0,720.66,720.82,717.14,718.26,77871.0
2021-10-20 09:30:00,718.84,722.84,717.35,720.41,22661.0,718.84,722.84,717.35,720.41,22661.0
2021-10-20 10:00:00,721.27,730.74,721.27,730.67,33677.0,721.27,730.74,721.27,730.67,33677.0
2021-10-20 10:30:00,729.97,734.06,729.36,732.78,27925.0,729.97,734.06,729.36,732.78,27925.0
2021-10-20 11:00:00,733.3,735.65,731.69,735.65,41352.0,733.3,735.65,731.69,735.65,41352.0
2021-10-20 11:30:00,735.51,736.74,733.74,735.81,25133.0,735.51,736.74,733.74,735.81,25133.0
2021-10-20 12:00:00,735.57,736.27,733.17,733.72,15387.0,735.57,736.27,733.17,733.72,15387.0
2021-10-20 12:30:00,733.83,734.67,732.98,734.01,16616.0,733.83,734.67,732.98,734.01,16616.0
2021-10-20 13:00:00,733.75,733.93,731.34,732.66,18580.0,733.75,733.93,731.34,732.66,18580.0
2021-10-20 13:30:00,732.66,732.84,731.28,731.7,19074.0,732.66,732.84,731.28,731.7,19074.0
2021-10-20 14:00:00,731.7,732.65,731.16,731.41,17813.0,731.7,732.65,731.16,731.41,17813.0
2021-10-20 14:30:00,731.49,734.15,731.17,733.94,23964.0,731.49,734.15,731.17,733.94,23964.0
2021-10-20 15:00:00,733.94,735.93,733.94,735.49,28272.0,733.94,735.93,733.94,735.49,28272.0
2021-10-20 15:30:00,735.5,737.97,733.35,734.01,115419.0,735.5,737.97,733.35,734.01,115419.0
2021-10-21 09:30:00,737.81,737.97,725.51,727.43,17681.0,737.81,737.97,725.51,727.43,17681.0
2021-10-21 10:00:00,727.17,727.72,723.43,727.7,24956.0,727.17,727.72,723.43,727.7,24956.0
2021-10-21 10:30:00,727.39,731.2,727.03,730.74,13227.0,727.39,731.2,727.03,730.74,13227.0
2021-10-21 11:00:00,730.89,732.5,730.31,732.15,16701.0,730.89,732.5,730.31,732.15,16701.0
2021-10-21 11:30:00,732.21,734.15,729.87,734.08,37723.0,732.21,734.15,729.87,734.08,37723.0
2021-10-21 12:00:00,734.08,735.87,734.0,735.87,7279.0,734.08,735.87,734.0,735.87,7279.0
2021-10-21 12:30:00,736.53,736.53,734.62,734.62,5014.0,736.53,736.53,734.62,734.62,5014.0
2021-10-21 13:00:00,734.71,735.38,733.38,734.38,10702.0,734.71,735.38,733.38,734.38,10702.0
2021-10-21 13:30:00,734.49,734.53,732.63,733.01,9384.0,734.49,734.53,732.63,733.01,9384.0
2021-10-21 14:00:00,733.02,733.27,730.84,731.22,16805.0,733.02,733.27,730.84,731.22,16805.0
2021-10-21 14:30:00,731.17,732.89,730.33,732.55,14464.0,731.17,732.89,730.33,732.55,14464.0
2021-10-21 15:00:00,732.75,734.66,732.31,734.0,31238.0,732.75,734.66,732.31,734.0,31238.0
2021-10-21 15:30:00,733.43,735.63,732.43,735.0,69596.0,733.43,735.63,732.43,735.0,69596.0
2021-10-22 09:30:00,735.68,736.84,730.38,734.59,17691.0,735.68,736.84,730.38,734.59,17691.0
2021-10-22 10:00:00,735.23,736.99,734.97,736.94,25507.0,735.23,736.99,734.97,736.94,25507.0
2021-10-22 10:30:00,736.48,739.86,735.44,738.07,32671.0,736.48,739.86,735.44,738.07,32671.0
2021-10-22 11:00:00,738.31,738.73,734.62,735.02,27197.0,738.31,738.73,734.62,735.02,27197.0
2021-10-22 11:30:00,734.86,735.33,730.86,733.12,34476.0,734.86,735.33,730.86,733.12,34476.0
2021-10-22 12:00:00,732.03,733.83,731.64,733.83,14765.0,732.03,733.83,731.64,733.83,14765.0
2021-10-22 12:30:00,733.6,734.29,732.44,733.0,7967.0,733.6,734.29,732.44,733.0,7967.0
2021-10-22 13:00:00,732.96,733.87,732.08,732.08,14211.0,732.96,733.87,732.08,732.08,14211.0
2021-10-22 13:30:00,732.21,733.07,732.19,732.48,11808.0,732.21,733.07,732.19,732.48,11808.0
2021-10-22 14:00:00,732.47,736.33,732.28,736.28,12027.0,732.47,736.33,732.28,736.28,12027.0
2021-10-22 14:30:00,736.72,737.26,735.01,735.11,14050.0,736.72,737.26,735.01,735.11,14050.0
2021-10-22 15:00:00,734.82,735.04,732.51,733.79,18686.0,734.82,735.04,732.51,733.79,18686.0
2021-10-22 15:30:00,733.78,734.45,729.65,730.93,94023.0,733.78,734.45,729.65,730.93,94023.0
2021-10-25 09:30:00,731.81,732.0,724.1,724.15,16828.0,731.81,732.0,724.1,724.15,16828.0
2021-10-25 10:00:00,724.76,726.17,722.52,722.94,24231.0,724.76,726.17,722.52,722.94,24231.0
2021-10-25 10:30:00,722.49,725.33,722.49,723.58,10792.0,722.49,725.33,722.49,723.58,10792.0
2021-10-25 11:00:00,724.03,725.22,720.02,720.41,17485.0,724.03,725.22,720.02,720.41,17485.0
2021-10-25 11:30:00,720.14,724.5,719.12,724.07,20942.0,720.14,724.5,719.12,724.07,20942.0
2021-10-25 12:00:00,724.28,726.47,724.25,724.8,11345.0,724.28,726.47,724.25,724.8,11345.0
2021-10-25 12:30:00,724.8,725.9,724.55,725.49,12911.0,724.8,725.9,724.55,725.49,12911.0
2021-10-25 13:00:00,725.38,727.45,724.57,726.83,12416.0,725.38,727.45,724.57,726.83,12416.0
2021-10-25 13:30:00,726.85,727.34,726.13,726.87,12992.0,726.85,727.34,726.13,726.87,12992.0
2021-10-25 14:00:00,726.59,729.0,726.32,728.29,12941.0,726.59,729.0,726.32,728.29,12941.0
2021-10-25 14:30:00,728.68,728.82,726.89,727.12,11444.0,728.68,728.82,726.89,727.12,11444.0
2021-10-25 15:00:00,727.04,728.57,726.77,727.41,17475.0,727.04,728.57,726.77,727.41,17475.0
2021-10-25 15:30:00,727.37,731.05,727.37,731.03,46100.0,727.37,731.05,727.37,731.03,46100.0
2021-10-26 09:30:00,732.48,734.0,726.82,733.07,23215.0,732.48,734.0,726.82,733.07,23215.0
2021-10-26 10:00:00,733.49,735.87,732.36,734.48,13940.0,733.49,735.87,732.36,734.48,13940.0
2021-10-26 10:30:00,733.72,734.05,732.01,733.63,15171.0,733.72,734.05,732.01,733.63,15171.0
2021-10-26 11:00:00,733.6,735.53,731.79,732.92,13299.0,733.6,735.53,731.79,732.92,13299.0
2021-10-26 11:30:00,733.18,735.09,731.12,731.98,10828.0,733.18,735.09,731.12,731.98,10828.0
2021-10-26 12:00:00,731.47,733.87,730.81,732.54,13641.0,731.47,733.87,730.81,732.54,13641.0
2021-10-26 12:30:00,732.56,733.07,730.9,731.02,13132.0,732.56,733.07,730.9,731.02,13132.0
2021-10-26 13:00:00,730.66,730.85,729.28,729.31,8722.0,730.66,730.85,729.28,729.31,8722.0
2021-10-26 13:30:00,729.76,730.01,728.26,729.16,9261.0,729.76,730.01,728.26,729.16,9261.0
2021-10-26 14:00:00,729.03,729.28,724.41,724.41,15147.0,729.03,729.28,724.41,724.41,15147.0
2021-10-26 14:30:00,724.54,727.53,724.54,727.53,27586.0,724.54,727.53,724.54,727.53,27586.0
2021-10-26 15:00:00,727.33,729.51,727.33,728.63,12091.0,727.33,729.51,727.33,728.63,12091.0
2021-10-26 15:30:00,728.54,730.41,727.77,728.38,50434.0,728.54,730.41,727.77,728.38,50434.0
2021-10-27 09:30:00,730.4,730.4,719.05,722.17,35546.0,730.4,730.4,719.05,722.17,35546.0
2021-10-27 10:00:00,722.22,723.34,721.3,722.5,15525.0,722.22,723.34,721.3,722.5,15525.0
2021-10-27 10:30:00,722.68,725.66,721.99,722.76,22073.0,722.68,725.66,721.99,722.76,22073.0
2021-10-27 11:00:00,722.86,723.53,721.37,721.49,25718.0,722.86,723.53,721.37,721.49,25718.0
2021-10-27 11:30:00,721.11,725.11,721.11,723.45,25532.0,721.11,725.11,721.11,723.45,25532.0
2021-10-27 12:00:00,723.24,724.34,723.0,723.87,17071.0,723.24,724.34,723.0,723.87,17071.0
2021-10-27 12:30:00,723.6,723.6,720.85,721.54,33245.0,723.6,723.6,720.85,721.54,33245.0
2021-10-27 13:00:00,721.54,721.72,719.6,720.34,17805.0,721.54,721.72,719.6,720.34,17805.0
2021-10-27 13:30:00,720.5,721.79,719.15,721.1,34881.0,720.5,721.79,719.15,721.1,34881.0
2021-10-27 14:00:00,721.36,723.43,720.97,722.14,34613.0,721.36,723.43,720.97,722.14,34613.0
2021-10-27 14:30:00,722.25,722.48,719.54,720.01,20881.0,722.25,722.48,719.54,720.01,20881.0
2021-10-27 15:00:00,720.33,720.73,713.82,714.8,53260.0,720.33,720.73,713.82,714.8,53260.0
2021-10-27 15:30:00,714.89,717.49,713.52,714.5,126300.0,714.89,717.49,713.52,714.5,126300.0
2021-10-28 09:30:00,693.8,707.38,680.85,705.23,177456.0,693.8,707.38,680.85,705.23,177456.0
2021-10-28 10:00:00,706.27,709.87,703.71,704.67,53695.0,706.27,709.87,703.71,704.67,53695.0
2021-10-28 10:30:00,705.1,710.55,704.37,709.35,20217.0,705.1,710.55,704.37,709.35,20217.0
2021-10-28 11:00:00,709.4,710.09,706.37,706.38,21427.0,709.4,710.09,706.37,706.38,21427.0
2021-10-28 11:30:00,706.38,710.28,705.93,708.93,20581.0,706.38,710.28,705.93,708.93,20581.0
2021-10-28 12:00:00,708.16,708.84,707.06,707.38,22705.0,708.16,708.84,707.06,707.38,22705.0
2021-10-28 12:30:00,707.45,709.04,705.87,706.23,20473.0,707.45,709.04,705.87,706.23,20473.0
2021-10-28 13:00:00,706.54,706.88,704.22,705.52,20660.0,706.54,706.88,704.22,705.52,20660.0
2021-10-28 13:30:00,705.55,707.99,705.42,705.99,27154.0,705.55,707.99,705.42,705.99,27154.0
2021-10-28 14:00:00,706.21,706.31,703.68,703.91,19259.0,706.21,706.31,703.68,703.91,19259.0
2021-10-28 14:30:00,703.97,704.23,700.0,701.89,38694.0,703.97,704.23,700.0,701.89,38694.0
2021-10-28 15:00:00,701.96,703.59,700.04,702.1,37437.0,701.96,703.59,700.04,702.1,37437.0
2021-10-28 15:30:00,701.83,706.82,701.32,706.23,135680.0,701.83,706.82,701.32,706.23,135680.0
2021-10-29 09:30:00,667.49,687.38,667.06,680.2,287472.0,667.49,687.38,667.06,680.2,287472.0
2021-10-29 10:00:00,680.48,681.88,662.01,665.7,121235.0,680.48,681.88,662.01,665.7,121235.0
2021-10-29 10:30:00,665.63,666.65,661.4,663.27,181010.0,665.63,666.65,661.4,663.27,181010.0
2021-10-29 11:00:00,663.23,663.56,660.0,662.18,83345.0,663.23,663.56,660.0,662.18,83345.0
2021-10-29 11:30:00,661.49,663.56,660.0,662.31,89653.0,661.49,663.56,660.0,662.31,89653.0
2021-10-29 12:00:00,662.27,664.54,661.4,663.68,53330.0,662.27,664.54,661.4,663.68,53330.0
2021-10-29 12:30:00,664.16,672.83,664.16,672.57,71830.0,664.16,672.83,664.16,672.57,71830.0
2021-10-29 13:00:00,672.23,675.59,669.63,674.15,43240.0,672.23,675.59,669.63,674.15,43240.0
2021-10-29 13:30:00,673.85,675.2,667.46,667.85,46088.0,673.85,675.2,667.46,667.85,46088.0
2021-10-29 14:00:00,667.7,669.05,664.96,668.17,43817.0,667.7,669.05,664.96,668.17,43817.0
2021-10-29 14:30:00,668.59,670.34,668.02,668.96,31244.0,668.59,670.34,668.02,668.96,31244.0
2021-10-29 15:00:00,669.17,670.25,666.31,667.99,57878.0,669.17,670.25,666.31,667.99,57878.0
2021-10-29 15:30:00,668.18,675.41,667.69,674.36,221465.0,668.18,675.41,667.69,674.36,221465.0
2021-11-01 09:30:00,675.0,677.7,667.1,669.9,130187.0,675.0,677.7,667.1,669.9,130187.0
2021-11-01 10:00:00,669.09,672.69,666.23,667.13,70198.0,669.09,672.69,666.23,667.13,70198.0
2021-11-01 10:30:00,667.82,671.81,665.98,671.0,91923.0,667.82,671.81,665.98,671.0,91923.0
2021-11-01 11:00:00,670.89,675.37,670.25,673.68,57859.0,670.89,675.37,670.25,673.68,57859.0
2021-11-01 11:30:00,673.41,676.33,671.76,672.47,21973.0,673.41,676.33,671.76,672.47,21973.0
2021-11-01 12:00:00,672.47,673.48,669.89,670.79,27859.0,672.47,673.48,669.89,670.79,27859.0
2021-11-01 12:30:00,670.23,671.75,667.49,668.68,31658.0,670.23,671.75,667.49,668.68,31658.0
2021-11-01 13:00:00,668.54,669.82,667.14,669.18,24475.0,668.54,669.82,667.14,669.18,24475.0
2021-11-01 13:30:00,669.27,669.44,666.15,666.57,44394.0,669.27,669.44,666.15,666.57,44394.0
2021-11-01 14:00:00,666.77,668.77,665.31,668.76,161129.0,666.77,668.77,665.31,668.76,161129.0
2021-11-01 14:30:00,668.35,671.17,666.68,670.57,41855.0,668.35,671.17,666.68,670.57,41855.0
2021-11-01 15:00:00,670.62,671.29,668.73,669.09,39362.0,670.62,671.29,668.73,669.09,39362.0
2021-11-01 15:30:00,669.09,671.66,667.8,671.65,104898.0,669.09,671.66,667.8,671.65,104898.0
2021-11-02 09:30:00,670.32,677.19,670.27,677.19,71044.0,670.32,677.19,670.27,677.19,71044.0
2021-11-02 10:00:00,677.05,681.61,676.59,680.59,40197.0,677.05,681.61,676.59,680.59,40197.0
2021-11-02 10:30:00,679.97,682.75,679.59,681.51,51344.0,679.97,682.75,679.59,681.51,51344.0
2021-11-02 11:00:00,681.99,683.86,679.37,683.26,48739.0,681.99,683.86,679.37,683.26,48739.0
2021-11-02 11:30:00,683.27,685.42,682.17,684.64,41025.0,683.27,685.42,682.17,684.64,41025.0
2021-11-02 12:00:00,684.47,686.34,682.81,684.68,56454.0,684.47,686.34,682.81,684.68,56454.0
2021-11-02 12:30:00,684.93,685.25,683.13,683.76,18732.0,684.93,685.25,683.13,683.76,18732.0
2021-11-02 13:00:00,683.94,686.24,683.55,686.07,39593.0,683.94,686.24,683.55,686.07,39593.0
2021-11-02 13:30:00,686.39,686.5,684.81,685.42,33567.0,686.39,686.5,684.81,685.42,33567.0
2021-11-02 14:00:00,685.41,685.59,683.72,683.97,27702.0,685.41,685.59,683.72,683.97,27702.0
2021-11-02 14:30:00,684.28,685.5,683.05,683.05,23575.0,684.28,685.5,683.05,683.05,23575.0
2021-11-02 15:00:00,683.29,683.72,681.32,681.33,51283.0,683.29,683.72,681.32,681.33,51283.0
2021-11-02 15:30:00,681.61,682.43,679.76,682.11,77050.0,681.61,682.43,679.76,682.11,77050.0
2021-11-03 09:30:00,684.3,694.51,683.5,689.75,99171.0,684.3,694.51,683.5,689.75,99171.0
2021-11-03 10:00:00,690.16,691.78,688.18,691.58,22069.0,690.16,691.78,688.18,691.58,22069.0
2021-11-03 10:30:00,690.99,691.57,687.64,690.38,30833.0,690.99,691.57,687.64,690.38,30833.0
2021-11-03 11:00:00,690.51,693.63,688.91,692.75,21136.0,690.51,693.63,688.91,692.75,21136.0
2021-11-03 11:30:00,692.75,692.83,691.25,692.74,13674.0,692.75,692.83,691.25,692.74,13674.0
2021-11-03 12:00:00,692.75,693.23,690.28,690.62,14971.0,692.75,693.23,690.28,690.62,14971.0
2021-11-03 12:30:00,690.33,691.14,689.12,689.44,18048.0,690.33,691.14,689.12,689.44,18048.0
2021-11-03 13:00:00,689.43,691.13,688.97,691.13,16014.0,689.43,691.13,688.97,691.13,16014.0
2021-11-03 13:30:00,691.18,692.42,689.69,689.69,14552.0,691.18,692.42,689.69,689.69,14552.0
2021-11-03 14:00:00,690.39,694.19,690.2,693.43,18033.0,690.39,694.19,690.2,693.43,18033.0
2021-11-03 14:30:00,693.64,694.94,693.26,693.8,18865.0,693.64,694.94,693.26,693.8,18865.0
2021-11-03 15:00:00,693.8,694.28,691.26,692.63,22945.0,693.8,694.28,691.26,692.63,22945.0
2021-11-03 15:30:00,692.82,693.55,691.18,692.72,62101.0,692.82,693.55,691.18,692.72,62101.0
2021-11-04 09:30:00,691.78,698.35,691.24,696.63,26243.0,691.78,698.35,691.24,696.63,26243.0
2021-11-04 10:00:00,696.63,696.63,691.51,694.55,15389.0,696.63,696.63,691.51,694.55,15389.0
2021-11-04 10:30:00,694.77,694.77,692.7,692.77,14865.0,694.77,694.77,692.7,692.77,14865.0
2021-11-04 11:00:00,692.62,693.28,688.33,689.01,16197.0,692.62,693.28,688.33,689.01,16197.0
2021-11-04 11:30:00,689.01,689.55,686.42,687.62,20658.0,689.01,689.55,686.42,687.62,20658.0
2021-11-04 12:00:00,687.49,689.09,686.85,687.19,14601.0,687.49,689.09,686.85,687.19,14601.0
2021-11-04 12:30:00,687.18,688.97,686.69,686.9,14795.0,687.18,688.97,686.69,686.9,14795.0
2021-11-04 13:00:00,686.71,688.31,686.25,687.08,21591.0,686.71,688.31,686.25,687.08,21591.0
2021-11-04 13:30:00,686.92,687.01,683.66,686.84,21304.0,686.92,687.01,683.66,686.84,21304.0
2021-11-04 14:00:00,686.94,687.89,686.24,686.94,33165.0,686.94,687.89,686.24,686.94,33165.0
2021-11-04 14:30:00,686.91,688.58,685.1,685.47,23569.0,686.91,688.58,685.1,685.47,23569.0
2021-11-04 15:00:00,685.46,686.7,684.4,686.51,34044.0,685.46,686.7,684.4,686.51,34044.0
2021-11-04 15:30:00,686.37,686.41,684.21,686.22,58989.0,686.37,686.41,684.21,686.22,58989.0
2021-11-05 09:30:00,693.46,704.08,692.63,702.89,59366.0,693.46,704.08,692.63,702.89,59366.0
2021-11-05 10:00:00,703.31,703.74,691.91,693.79,34881.0,703.31,703.74,691.91,693.79,34881.0
2021-11-05 10:30:00,693.46,695.87,693.14,695.51,32818.0,693.46,695.87,693.14,695.51,32818.0
2021-11-05 11:00:00,695.52,697.11,695.42,696.12,21783.0,695.52,697.11,695.42,696.12,21783.0
2021-11-05 11:30:00,696.22,698.26,694.83,694.9,16932.0,696.22,698.26,694.83,694.9,16932.0
2021-11-05 12:00:00,694.86,696.57,694.71,695.68,18882.0,694.86,696.57,694.71,695.68,18882.0
2021-11-05 12:30:00,695.62,696.6,694.69,695.51,14570.0,695.62,696.6,694.69,695.51,14570.0
2021-11-05 13:00:00,695.46,697.36,693.15,694.56,30598.0,695.46,697.36,693.15,694.56,30598.0
2021-11-05 13:30:00,694.37,694.7,692.97,693.67,12437.0,694.37,694.7,692.97,693.67,12437.0
2021-11-05 14:00:00,693.72,694.37,693.12,694.35,9748.0,693.72,694.37,693.12,694.35,9748.0
2021-11-05 14:30:00,694.37,696.02,691.33,691.33,26665.0,694.37,696.02,691.33,691.33,26665.0
2021-11-05 15:00:00,691.37,693.09,690.36,692.01,26217.0,691.37,693.09,690.36,692.01,26217.0
2021-11-05 15:30:00,692.05,692.75,688.93,689.54,83215.0,692.05,692.75,688.93,689.54,83215.0
2021-11-08 09:30:00,689.71,693.04,688.41,690.09,34531.0,689.71,693.04,688.41,690.09,34531.0
2021-11-08 10:00:00,691.68,693.56,686.97,687.09,24325.0,691.68,693.56,686.97,687.09,24325.0
2021-11-08 10:30:00,687.1,691.84,687.1,691.38,27079.0,687.1,691.84,687.1,691.38,27079.0
2021-11-08 11:00:00,691.59,692.77,689.75,690.88,27139.0,691.59,692.77,689.75,690.88,27139.0
2021-11-08 11:30:00,690.87,691.05,689.28,690.69,22642.0,690.87,691.05,689.28,690.69,22642.0
2021-11-08 12:00:00,690.81,690.81,688.87,689.54,13244.0,690.81,690.81,688.87,689.54,13244.0
2021-11-08 12:30:00,689.12,690.26,685.88,687.88,17298.0,689.12,690.26,685.88,687.88,17298.0
2021-11-08 13:00:00,687.74,689.67,686.55,687.11,17996.0,687.74,689.67,686.55,687.11,17996.0
2021-11-08 13:30:00,686.78,691.04,686.78,691.04,22071.0,686.78,691.04,686.78,691.04,22071.0
2021-11-08 14:00:00,691.36,691.52,689.03,690.24,24700.0,691.36,691.52,689.03,690.24,24700.0
2021-11-08 14:30:00,690.06,690.42,689.28,689.56,17877.0,690.06,690.42,689.28,689.56,17877.0
2021-11-08 15:00:00,689.63,692.05,689.43,691.09,20234.0,689.63,692.05,689.43,691.09,20234.0
2021-11-08 15:30:00,691.08,696.56,690.63,695.2,100955.0,691.08,696.56,690.63,695.2,100955.0
2021-11-09 09:30:00,698.2,705.0,691.92,702.1,36698.0,698.2,705.0,691.92,702.1,36698.0
2021-11-09 10:00:00,702.07,702.43,694.8,695.59,31200.0,702.07,702.43,694.8,695.59,31200.0
2021-11-09 10:30:00,695.02,696.67,692.65,696.08,20609.0,695.02,696.67,692.65,696.08,20609.0
2021-11-09 11:00:00,697.32,697.34,692.98,693.05,15324.0,697.32,697.34,692.98,693.05,15324.0
2021-11-09 11:30:00,693.41,697.07,693.41,695.88,10583.0,693.41,697.07,693.41,695.88,10583.0
2021-11-09 12:00:00,695.65,696.49,694.53,695.98,14058.0,695.65,696.49,694.53,695.98,14058.0
2021-11-09 12:30:00,696.3,698.18,696.25,697.3,10557.0,696.3,698.18,696.25,697.3,10557.0
2021-11-09 13:00:00,697.91,698.25,696.44,696.45,9760.0,697.91,698.25,696.44,696.45,9760.0
2021-11-09 13:30:00,696.69,696.69,694.91,695.18,11820.0,696.69,696.69,694.91,695.18,11820.0
2021-11-09 14:00:00,695.19,695.37,694.0,694.44,8042.0,695.19,695.37,694.0,694.44,8042.0
2021-11-09 14:30:00,694.2,694.71,693.65,694.24,10618.0,694.2,694.71,693.65,694.24,10618.0
2021-11-09 15:00:00,694.66,695.91,694.14,694.66,13841.0,694.66,695.91,694.14,694.66,13841.0
2021-11-09 15:30:00,694.9,697.92,694.37,696.31,67485.0,694.9,697.92,694.37,696.31,67485.0
2021-11-10 09:30:00,697.36,704.93,697.36,701.47,92201.0,697.36,704.93,697.36,701.47,92201.0
2021-11-10 10:00:00,702.37,703.55,698.8,701.43,11172.0,702.37,703.55,698.8,701.43,11172.0
2021-11-10 10:30:00,700.95,703.14,699.6,701.86,8332.0,700.95,703.14,699.6,701.86,8332.0
2021-11-10 11:00:00,702.14,706.01,702.14,705.0,21586.0,702.14,706.01,702.14,705.0,21586.0
2021-11-10 11:30:00,703.9,705.27,703.68,704.35,11943.0,703.9,705.27,703.68,704.35,11943.0
2021-11-10 12:00:00,704.36,705.32,703.17,703.19,13543.0,704.36,705.32,703.17,703.19,13543.0
2021-11-10 12:30:00,703.5,704.31,703.32,703.96,6788.0,703.5,704.31,703.32,703.96,6788.0
2021-11-10 13:00:00,703.54,704.41,702.71,704.14,11494.0,703.54,704.41,702.71,704.14,11494.0
2021-11-10 13:30:00,704.06,705.99,703.38,705.61,22464.0,704.06,705.99,703.38,705.61,22464.0
2021-11-10 14:00:00,705.32,706.93,704.99,705.75,24995.0,705.32,706.93,704.99,705.75,24995.0
2021-11-10 14:30:00,705.46,705.47,702.9,703.55,27812.0,705.46,705.47,702.9,703.55,27812.0
2021-11-10 15:00:00,703.7,703.92,701.9,703.35,28296.0,703.7,703.92,701.9,703.35,28296.0
2021-11-10 15:30:00,703.38,703.53,700.89,701.66,134291.0,703.38,703.53,700.89,701.66,134291.0
2021-11-11 09:30:00,702.24,703.76,699.0,703.68,24731.0,702.24,703.76,699.0,703.68,24731.0
2021-11-11 10:00:00,704.7,706.17,702.63,702.98,13607.0,704.7,706.17,702.63,702.98,13607.0
2021-11-11 10:30:00,703.37,703.37,701.8,703.01,13112.0,703.37,703.37,701.8,703.01,13112.0
2021-11-11 11:00:00,703.13,703.15,700.52,700.52,13029.0,703.13,703.15,700.52,700.52,13029.0
2021-11-11 11:30:00,700.58,703.19,699.43,702.41,15893.0,700.58,703.19,699.43,702.41,15893.0
2021-11-11 12:00:00,702.77,703.59,701.91,702.42,12256.0,702.77,703.59,701.91,702.42,12256.0
2021-11-11 12:30:00,702.93,703.28,701.5,701.71,10955.0,702.93,703.28,701.5,701.71,10955.0
2021-11-11 13:00:00,701.81,702.4,700.78,701.84,13519.0,701.81,702.4,700.78,701.84,13519.0
2021-11-11 13:30:00,702.03,702.03,697.47,697.63,13982.0,702.03,702.03,697.47,697.63,13982.0
2021-11-11 14:00:00,698.0,699.23,697.75,698.2,10074.0,698.0,699.23,697.75,698.2,10074.0
2021-11-11 14:30:00,698.2,698.92,696.77,696.85,10088.0,698.2,698.92,696.77,696.85,10088.0
2021-11-11 15:00:00,696.55,698.14,696.06,697.0,13252.0,696.55,698.14,696.06,697.0,13252.0
2021-11-11 15:30:00,697.07,697.24,693.96,694.57,39845.0,697.07,697.24,693.96,694.57,39845.0
2021-11-12 09:30:00,695.95,697.71,694.16,694.94,28203.0,695.95,697.71,694.16,694.94,28203.0
2021-11-12 10:00:00,694.71,695.83,693.56,694.18,27324.0,694.71,695.83,693.56,694.18,27324.0
2021-11-12 10:30:00,694.18,696.32,694.03,696.32,19869.0,694.18,696.32,694.03,696.32,19869.0
2021-11-12 11:00:00,696.33,697.92,694.54,695.7,56367.0,696.33,697.92,694.54,695.7,56367.0
2021-11-12 11:30:00,695.7,696.41,694.17,694.61,25731.0,695.7,696.41,694.17,694.61,25731.0
2021-11-12 12:00:00,694.95,695.29,693.48,695.07,23448.0,694.95,695.29,693.48,695.07,23448.0
2021-11-12 12:30:00,695.54,695.98,693.71,693.81,12220.0,695.54,695.98,693.71,693.81,12220.0
2021-11-12 13:00:00,693.81,694.03,692.18,693.27,11352.0,693.81,694.03,692.18,693.27,11352.0
2021-11-12 13:30:00,693.24,694.84,693.24,694.83,7600.0,693.24,694.84,693.24,694.83,7600.0
2021-11-12 14:00:00,694.73,695.1,693.76,693.95,10538.0,694.73,695.1,693.76,693.95,10538.0
2021-11-12 14:30:00,693.94,694.58,693.84,694.47,8783.0,693.94,694.58,693.84,694.47,8783.0
2021-11-12 15:00:00,694.47,694.47,691.99,693.6,23560.0,694.47,694.47,691.99,693.6,23560.0
2021-11-12 15:30:00,693.91,694.11,689.12,689.35,62370.0,693.91,694.11,689.12,689.35,62370.0
2021-11-15 09:30:00,689.71,695.98,689.71,694.15,31695.0,689.71,695.98,689.71,694.15,31695.0
2021-11-15 10:00:00,694.16,695.61,692.45,695.27,30056.0,694.16,695.61,692.45,695.27,30056.0
2021-11-15 10:30:00,695.4,695.83,693.86,693.95,51352.0,695.4,695.83,693.86,693.95,51352.0
2021-11-15 11:00:00,694.1,694.3,692.2,692.23,30594.0,694.1,694.3,692.2,692.23,30594.0
2021-11-15 11:30:00,692.37,696.38,691.57,695.68,18403.0,692.37,696.38,691.57,695.68,18403.0
2021-11-15 12:00:00,695.79,696.98,694.63,696.39,26767.0,695.79,696.98,694.63,696.39,26767.0
2021-11-15 12:30:00,696.34,696.34,694.55,695.83,10025.0,696.34,696.34,694.55,695.83,10025.0
2021-11-15 13:00:00,695.54,696.12,695.22,695.79,7902.0,695.54,696.12,695.22,695.79,7902.0
2021-11-15 13:30:00,695.6,695.73,693.88,694.0,11809.0,695.6,695.73,693.88,694.0,11809.0
2021-11-15 14:00:00,694.2,694.2,692.91,693.24,11421.0,694.2,694.2,692.91,693.24,11421.0
2021-11-15 14:30:00,693.24,693.46,692.24,692.98,12937.0,693.24,693.46,692.24,692.98,12937.0
2021-11-15 15:00:00,692.32,693.1,691.86,693.03,15812.0,692.32,693.1,691.86,693.03,15812.0
2021-11-15 15:30:00,692.88,695.3,691.69,693.37,67992.0,692.88,695.3,691.69,693.37,67992.0
2021-11-16 09:30:00,692.11,698.63,689.77,693.77,20167.0,692.11,698.63,689.77,693.77,20167.0
2021-11-16 10:00:00,694.03,695.13,692.31,693.66,18382.0,694.03,695.13,692.31,693.66,18382.0
2021-11-16 10:30:00,693.12,693.99,691.59,692.07,11223.0,693.12,693.99,691.59,692.07,11223.0
2021-11-16 11:00:00,692.39,695.01,692.05,693.25,12016.0,692.39,695.01,692.05,693.25,12016.0
2021-11-16 11:30:00,693.18,693.96,692.52,692.62,14403.0,693.18,693.96,692.52,692.62,14403.0
2021-11-16 12:00:00,692.63,693.29,691.76,692.95,13243.0,692.63,693.29,691.76,692.95,13243.0
2021-11-16 12:30:00,693.07,695.45,692.63,694.96,16928.0,693.07,695.45,692.63,694.96,16928.0
2021-11-16 13:00:00,694.95,696.31,694.83,695.5,12696.0,694.95,696.31,694.83,695.5,12696.0
2021-11-16 13:30:00,695.55,696.03,693.77,693.82,10342.0,695.55,696.03,693.77,693.82,10342.0
2021-11-16 14:00:00,693.81,693.84,691.55,691.55,12655.0,693.81,693.84,691.55,691.55,12655.0
2021-11-16 14:30:00,691.64,692.14,690.92,690.94,9200.0,691.64,692.14,690.92,690.94,9200.0
2021-11-16 15:00:00,690.97,692.18,690.97,691.27,21588.0,690.97,692.18,690.97,691.27,21588.0
2021-11-16 15:30:00,691.24,691.66,688.57,688.85,42851.0,691.24,691.66,688.57,688.85,42851.0
2021-11-17 09:30:00,689.18,703.65,689.18,692.38,50464.0,689.18,703.65,689.18,692.38,50464.0
2021-11-17 10:00:00,692.88,696.69,692.27,694.73,51827.0,692.88,696.69,692.27,694.73,51827.0
2021-11-17 10:30:00,694.73,698.25,694.73,695.28,29101.0,694.73,698.25,694.73,695.28,29101.0
2021-11-17 11:00:00,695.28,696.12,693.83,694.56,32689.0,695.28,696.12,693.83,694.56,32689.0
2021-11-17 11:30:00,694.41,696.4,693.95,695.61,28350.0,694.41,696.4,693.95,695.61,28350.0
2021-11-17 12:00:00,695.31,695.75,693.8,693.8,28849.0,695.31,695.75,693.8,693.8,28849.0
2021-11-17 12:30:00,694.32,694.97,693.75,694.22,26629.0,694.32,694.97,693.75,694.22,26629.0
2021-11-17 13:00:00,694.22,695.65,693.42,693.76,14852.0,694.22,695.65,693.42,693.76,14852.0
2021-11-17 13:30:00,693.44,694.21,692.32,693.55,20545.0,693.44,694.21,692.32,693.55,20545.0
2021-11-17 14:00:00,693.24,693.24,690.62,692.23,15138.0,693.24,693.24,690.62,692.23,15138.0
2021-11-17 14:30:00,692.11,693.17,690.72,691.77,16223.0,692.11,693.17,690.72,691.77,16223.0
2021-11-17 15:00:00,691.77,693.22,691.19,692.29,17186.0,691.77,693.22,691.19,692.29,17186.0
2021-11-17 15:30:00,692.33,693.36,691.01,691.03,73473.0,692.33,693.36,691.01,691.03,73473.0
2021-11-18 09:30:00,689.63,690.08,683.87,687.04,25451.0,689.63,690.08,683.87,687.04,25451.0
2021-11-18 10:00:00,686.74,688.0,680.61,681.21,19712.0,686.74,688.0,680.61,681.21,19712.0
2021-11-18 10:30:00,681.48,683.61,679.11,680.01,50507.0,681.48,683.61,679.11,680.01,50507.0
2021-11-18 11:00:00,680.26,684.44,679.32,684.11,29442.0,680.26,684.44,679.32,684.11,29442.0
2021-11-18 11:30:00,684.11,687.63,682.97,686.37,27686.0,684.11,687.63,682.97,686.37,27686.0
2021-11-18 12:00:00,686.64,687.87,684.68,687.33,23823.0,686.64,687.87,684.68,687.33,23823.0
2021-11-18 12:30:00,687.3,687.48,685.03,685.05,22754.0,687.3,687.48,685.03,685.05,22754.0
2021-11-18 13:00:00,685.05,685.05,683.23,683.47,22271.0,685.05,685.05,683.23,683.47,22271.0
2021-11-18 13:30:00,683.47,685.34,683.4,683.75,25295.0,683.47,685.34,683.4,683.75,25295.0
2021-11-18 14:00:00,683.43,684.74,681.87,681.99,42330.0,683.43,684.74,681.87,681.99,42330.0
2021-11-18 14:30:00,682.1,685.12,681.33,684.44,54927.0,682.1,685.12,681.33,684.44,54927.0
2021-11-18 15:00:00,684.63,686.88,684.24,685.59,35152.0,684.63,686.88,684.24,685.59,35152.0
2021-11-18 15:30:00,685.59,688.39,685.07,685.88,115063.0,685.59,688.39,685.07,685.88,115063.0
2021-11-19 09:30:00,686.45,689.42,683.5,684.55,63957.0,686.45,689.42,683.5,684.55,63957.0
2021-11-19 10:00:00,684.41,686.57,682.19,682.63,25012.0,684.41,686.57,682.19,682.63,25012.0
2021-11-19 10:30:00,682.46,684.18,681.01,683.16,26814.0,682.46,684.18,681.01,683.16,26814.0
2021-11-19 11:00:00,683.19,685.66,682.01,682.31,17479.0,683.19,685.66,682.01,682.31,17479.0
2021-11-19 11:30:00,683.22,683.25,678.01,679.4,30505.0,683.22,683.25,678.01,679.4,30505.0
2021-11-19 12:00:00,679.45,680.56,678.81,680.11,15113.0,679.45,680.56,678.81,680.11,15113.0
2021-11-19 12:30:00,680.11,681.37,679.99,680.05,15410.0,680.11,681.37,679.99,680.05,15410.0
2021-11-19 13:00:00,680.11,681.33,679.03,680.47,16352.0,680.11,681.33,679.03,680.47,16352.0
2021-11-19 13:30:00,680.11,680.83,678.46,680.27,16528.0,680.11,680.83,678.46,680.27,16528.0
2021-11-19 14:00:00,680.26,682.29,680.26,681.42,20093.0,680.26,682.29,680.26,681.42,20093.0
2021-11-19 14:30:00,681.67,681.73,679.83,679.96,20254.0,681.67,681.73,679.83,679.96,20254.0
2021-11-19 15:00:00,679.97,680.5,678.93,680.21,30579.0,679.97,680.5,678.93,680.21,30579.0
2021-11-19 15:30:00,680.06,682.71,678.39,682.34,68114.0,680.06,682.71,678.39,682.34,68114.0
2021-11-22 09:30:00,681.57,686.5,679.96,681.98,48829.0,681.57,686.5,679.96,681.98,48829.0
2021-11-22 10:00:00,682.48,685.32,681.4,685.32,26322.0,682.48,685.32,681.4,685.32,26322.0
2021-11-22 10:30:00,685.95,688.42,685.44,688.42,15745.0,685.95,688.42,685.44,688.42,15745.0
2021-11-22 11:00:00,688.5,689.25,686.85,688.23,21162.0,688.5,689.25,686.85,688.23,21162.0
2021-11-22 11:30:00,688.44,689.39,684.12,684.12,40146.0,688.44,689.39,684.12,684.12,40146.0
2021-11-22 12:00:00,684.04,685.93,680.29,680.39,32093.0,684.04,685.93,680.29,680.39,32093.0
2021-11-22 12:30:00,680.62,681.77,677.25,677.26,35788.0,680.62,681.77,677.25,677.26,35788.0
2021-11-22 13:00:00,677.72,678.17,674.84,675.29,38190.0,677.72,678.17,674.84,675.29,38190.0
2021-11-22 13:30:00,675.29,675.94,672.16,675.14,23607.0,675.29,675.94,672.16,675.14,23607.0
2021-11-22 14:00:00,675.32,675.89,673.95,674.22,26587.0,675.32,675.89,673.95,674.22,26587.0
2021-11-22 14:30:00,674.22,675.18,672.31,673.94,46329.0,674.22,675.18,672.31,673.94,46329.0
2021-11-22 15:00:00,674.28,675.05,672.35,672.74,56712.0,674.28,675.05,672.35,672.74,56712.0
2021-11-22 15:30:00,672.52,672.66,668.03,668.03,131256.0,672.52,672.66,668.03,668.03,131256.0
2021-11-23 09:30:00,668.19,676.75,666.89,675.99,69505.0,668.19,676.75,666.89,675.99,69505.0
2021-11-23 10:00:00,676.08,677.19,674.86,676.55,55511.0,676.08,677.19,674.86,676.55,55511.0
2021-11-23 10:30:00,676.29,677.55,674.04,677.3,49064.0,676.29,677.55,674.04,677.3,49064.0
2021-11-23 11:00:00,677.25,677.25,672.44,675.23,54829.0,677.25,677.25,672.44,675.23,54829.0
2021-11-23 11:30:00,675.21,679.02,674.6,677.8,40082.0,675.21,679.02,674.6,677.8,40082.0
2021-11-23 12:00:00,678.26,679.32,676.0,677.73,45417.0,678.26,679.32,676.0,677.73,45417.0
2021-11-23 12:30:00,678.13,678.53,676.46,677.09,55250.0,678.13,678.53,676.46,677.09,55250.0
2021-11-23 13:00:00,677.1,678.1,676.57,676.93,30557.0,677.1,678.1,676.57,676.93,30557.0
2021-11-23 13:30:00,677.04,677.09,675.72,676.41,34932.0,677.04,677.09,675.72,676.41,34932.0
2021-11-23 14:00:00,676.5,677.29,672.6,672.77,43275.0,676.5,677.29,672.6,672.77,43275.0
2021-11-23 14:30:00,672.78,676.28,672.73,674.98,19314.0,672.78,676.28,672.73,674.98,19314.0
2021-11-23 15:00:00,674.85,675.43,672.43,674.08,44311.0,674.85,675.43,672.43,674.08,44311.0
2021-11-23 15:30:00,674.2,676.16,674.2,674.76,81619.0,674.2,676.16,674.2,674.76,81619.0
2021-11-24 09:30:00,671.99,677.75,670.34,672.44,72719.0,671.99,677.75,670.34,672.44,72719.0
2021-11-24 10:00:00,672.44,673.99,668.5,670.59,38405.0,672.44,673.99,668.5,670.59,38405.0
2021-11-24 10:30:00,669.89,674.5,669.5,673.85,37447.0,669.89,674.5,669.5,673.85,37447.0
2021-11-24 11:00:00,673.93,674.9,672.72,674.19,22037.0,673.93,674.9,672.72,674.19,22037.0
2021-11-24 11:30:00,674.74,675.29,673.27,674.54,27683.0,674.74,675.29,673.27,674.54,27683.0
2021-11-24 12:00:00,674.3,674.79,673.47,673.47,17271.0,674.3,674.79,673.47,673.47,17271.0
2021-11-24 12:30:00,673.72,675.5,673.72,674.48,18272.0,673.72,675.5,673.72,674.48,18272.0
2021-11-24 13:00:00,674.34,675.48,673.88,675.47,17041.0,674.34,675.48,673.88,675.47,17041.0
2021-11-24 13:30:00,675.65,675.83,673.55,673.71,22699.0,675.65,675.83,673.55,673.71,22699.0
2021-11-24 14:00:00,673.91,675.08,672.37,675.08,12743.0,673.91,675.08,672.37,675.08,12743.0
2021-11-24 14:30:00,675.17,675.37,673.79,673.87,17738.0,675.17,675.37,673.79,673.87,17738.0
2021-11-24 15:00:00,673.74,675.57,672.76,675.47,20604.0,673.74,675.57,672.76,675.47,20604.0
2021-11-24 15:30:00,675.62,675.62,672.65,672.71,89747.0,675.62,675.62,672.65,672.71,89747.0
2021-11-26 09:30:00,663.29,671.87,661.5,669.12,86243.0,663.29,671.87,661.5,669.12,86243.0
2021-11-26 10:00:00,670.8,677.44,667.49,677.44,21429.0,670.8,677.44,667.49,677.44,21429.0
2021-11-26 10:30:00,678.23,679.03,672.09,674.24,35693.0,678.23,679.03,672.09,674.24,35693.0
2021-11-26 11:00:00,674.01,677.22,674.01,676.65,29684.0,674.01,677.22,674.01,676.65,29684.0
2021-11-26 11:30:00,676.36,678.82,675.6,678.82,31499.0,676.36,678.82,675.6,678.82,31499.0
2021-11-26 12:00:00,678.82,681.56,677.83,681.0,51616.0,678.82,681.56,677.83,681.0,51616.0
2021-11-26 12:30:00,681.23,681.89,671.26,673.95,106377.0,681.23,681.89,671.26,673.95,106377.0
2021-11-29 09:30:00,674.47,675.51,667.42,671.33,38931.0,674.47,675.51,667.42,671.33,38931.0
2021-11-29 10:00:00,671.03,672.26,669.0,670.0,24842.0,671.03,672.26,669.0,670.0,24842.0
2021-11-29 10:30:00,670.01,671.22,666.91,666.92,21202.0,670.01,671.22,666.91,666.92,21202.0
2021-11-29 11:00:00,666.76,669.73,664.86,665.92,27606.0,666.76,669.73,664.86,665.92,27606.0
2021-11-29 11:30:00,666.23,667.11,664.85,665.42,29691.0,666.23,667.11,664.85,665.42,29691.0
2021-11-29 12:00:00,665.54,667.88,664.95,667.44,28041.0,665.54,667.88,664.95,667.44,28041.0
2021-11-29 12:30:00,667.59,668.62,666.53,667.31,19108.0,667.59,668.62,666.53,667.31,19108.0
2021-11-29 13:00:00,667.44,671.11,667.44,670.41,19164.0,667.44,671.11,667.44,670.41,19164.0
2021-11-29 13:30:00,671.04,672.22,669.62,669.62,19918.0,671.04,672.22,669.62,669.62,19918.0
2021-11-29 14:00:00,669.86,670.12,668.71,670.12,19483.0,669.86,670.12,668.71,670.12,19483.0
2021-11-29 14:30:00,670.27,672.98,670.1,670.89,19089.0,670.27,672.98,670.1,670.89,19089.0
2021-11-29 15:00:00,671.25,671.52,670.24,670.91,18385.0,671.25,671.52,670.24,670.91,18385.0
2021-11-29 15:30:00,670.8,671.55,667.69,668.19,58249.0,670.8,671.55,667.69,668.19,58249.0
2021-11-30 09:30:00,668.52,670.39,664.0,665.93,37207.0,668.52,670.39,664.0,665.93,37207.0
2021-11-30 10:00:00,666.17,667.47,660.06,660.33,44323.0,666.17,667.47,660.06,660.33,44323.0
2021-11-30 10:30:00,660.82,662.46,654.4,656.63,36544.0,660.82,662.46,654.4,656.63,36544.0
2021-11-30 11:00:00,656.23,660.19,654.46,655.09,81642.0,656.23,660.19,654.46,655.09,81642.0
2021-11-30 11:30:00,655.01,657.54,654.42,655.38,42105.0,655.01,657.54,654.42,655.38,42105.0
2021-11-30 12:00:00,655.37,655.92,651.52,652.74,57213.0,655.37,655.92,651.52,652.74,57213.0
2021-11-30 12:30:00,652.76,653.49,648.94,650.28,45423.0,652.76,653.49,648.94,650.28,45423.0
2021-11-30 13:00:00,650.44,651.72,649.97,650.73,36412.0,650.44,651.72,649.97,650.73,36412.0
2021-11-30 13:30:00,650.48,651.66,650.0,650.62,54409.0,650.48,651.66,650.0,650.62,54409.0
2021-11-30 14:00:00,650.62,652.48,648.8,649.07,61329.0,650.62,652.48,648.8,649.07,61329.0
2021-11-30 14:30:00,649.08,650.11,646.34,647.39,30776.0,649.08,650.11,646.34,647.39,30776.0
2021-11-30 15:00:00,647.41,648.95,646.68,647.46,37858.0,647.41,648.95,646.68,647.46,37858.0
2021-11-30 15:30:00,647.31,648.57,644.42,646.27,225142.0,647.31,648.57,644.42,646.27,225142.0
2021-12-01 09:30:00,653.67,657.23,648.66,648.66,59556.0,653.67,657.23,648.66,648.66,59556.0
2021-12-01 10:00:00,648.27,654.23,647.45,652.44,34230.0,648.27,654.23,647.45,652.44,34230.0
2021-12-01 10:30:00,652.76,656.67,650.9,651.14,34775.0,652.76,656.67,650.9,651.14,34775.0
2021-12-01 11:00:00,650.75,657.57,650.74,655.44,20387.0,650.75,657.57,650.74,655.44,20387.0
2021-12-01 11:30:00,655.52,655.89,653.74,654.39,14892.0,655.52,655.89,653.74,654.39,14892.0
2021-12-01 12:00:00,654.77,655.62,651.37,651.37,19164.0,654.77,655.62,651.37,651.37,19164.0
2021-12-01 12:30:00,651.44,652.21,648.67,649.46,23910.0,651.44,652.21,648.67,649.46,23910.0
2021-12-01 13:00:00,649.34,650.32,647.59,648.84,36571.0,649.34,650.32,647.59,648.84,36571.0
2021-12-01 13:30:00,648.97,648.97,646.63,647.7,30368.0,648.97,648.97,646.63,647.7,30368.0
2021-12-01 14:00:00,647.45,647.94,642.94,644.88,31126.0,647.45,647.94,642.94,644.88,31126.0
2021-12-01 14:30:00,644.9,646.56,641.8,642.69,30769.0,644.9,646.56,641.8,642.69,30769.0
2021-12-01 15:00:00,642.79,643.11,639.6,640.48,62434.0,642.79,643.11,639.6,640.48,62434.0
2021-12-01 15:30:00,640.34,640.34,633.69,634.4,112550.0,640.34,640.34,633.69,634.4,112550.0
2021-12-02 09:30:00,639.27,656.42,639.27,656.32,47683.0,639.27,656.42,639.27,656.32,47683.0
2021-12-02 10:00:00,657.29,660.26,656.5,660.26,94262.0,657.29,660.26,656.5,660.26,94262.0
2021-12-02 10:30:00,660.26,665.99,660.06,664.2,78946.0,660.26,665.99,660.06,664.2,78946.0
2021-12-02 11:00:00,663.2,670.81,663.2,668.26,49639.0,663.2,670.81,663.2,668.26,49639.0
2021-12-02 11:30:00,668.03,669.25,666.13,667.47,40943.0,668.03,669.25,666.13,667.47,40943.0
2021-12-02 12:00:00,667.63,671.65,666.65,671.41,25651.0,667.63,671.65,666.65,671.41,25651.0
2021-12-02 12:30:00,671.72,671.72,667.91,667.91,20463.0,671.72,671.72,667.91,667.91,20463.0
2021-12-02 13:00:00,667.1,670.91,666.5,669.76,27659.0,667.1,670.91,666.5,669.76,27659.0
2021-12-02 13:30:00,669.75,671.99,669.17,671.85,19852.0,669.75,671.99,669.17,671.85,19852.0
2021-12-02 14:00:00,671.69,674.16,671.39,673.42,21913.0,671.69,674.16,671.39,673.42,21913.0
2021-12-02 14:30:00,673.2,673.38,671.44,673.29,40239.0,673.2,673.38,671.44,673.29,40239.0
2021-12-02 15:00:00,673.29,675.52,673.03,674.04,85471.0,673.29,675.52,673.03,674.04,85471.0
2021-12-02 15:30:00,674.14,674.67,669.21,670.4,117640.0,674.14,674.67,669.21,670.4,117640.0
2021-12-03 09:30:00,675.46,681.8,670.57,673.5,37550.0,675.46,681.8,670.57,673.5,37550.0
2021-12-03 10:00:00,672.46,675.11,669.53,671.42,48384.0,672.46,675.11,669.53,671.42,48384.0
2021-12-03 10:30:00,672.11,673.93,669.5,673.07,42553.0,672.11,673.93,669.5,673.07,42553.0
2021-12-03 11:00:00,673.09,678.8,672.36,677.85,33568.0,673.09,678.8,672.36,677.85,33568.0
2021-12-03 11:30:00,678.02,680.8,674.18,674.19,54207.0,678.02,680.8,674.18,674.19,54207.0
2021-12-03 12:00:00,674.83,676.07,673.37,675.56,38824.0,674.83,676.07,673.37,675.56,38824.0
2021-12-03 12:30:00,675.32,677.38,674.0,675.0,23674.0,675.32,677.38,674.0,675.0,23674.0
2021-12-03 13:00:00,674.74,676.41,673.59,674.75,27062.0,674.74,676.41,673.59,674.75,27062.0
2021-12-03 13:30:00,674.54,675.29,672.06,675.17,25128.0,674.54,675.29,672.06,675.17,25128.0
2021-12-03 14:00:00,675.12,676.78,674.56,676.66,39932.0,675.12,676.78,674.56,676.66,39932.0
2021-12-03 14:30:00,676.5,677.17,674.54,674.91,28587.0,676.5,677.17,674.54,674.91,28587.0
2021-12-03 15:00:00,674.92,678.76,674.07,678.34,28994.0,674.92,678.76,674.07,678.34,28994.0
2021-12-03 15:30:00,678.24,681.22,677.11,679.76,161005.0,678.24,681.22,677.11,679.76,161005.0
2021-12-06 09:30:00,688.11,693.09,685.27,687.16,57843.0,688.11,693.09,685.27,687.16,57843.0
2021-12-06 10:00:00,688.06,692.01,681.44,681.44,49992.0,688.06,692.01,681.44,681.44,49992.0
2021-12-06 10:30:00,682.52,682.52,676.43,678.51,28674.0,682.52,682.52,676.43,678.51,28674.0
2021-12-06 11:00:00,678.09,679.08,672.27,678.2,26220.0,678.09,679.08,672.27,678.2,26220.0
2021-12-06 11:30:00,678.61,678.61,675.31,675.85,16866.0,678.61,678.61,675.31,675.85,16866.0
2021-12-06 12:00:00,675.92,676.38,674.09,675.4,13394.0,675.92,676.38,674.09,675.4,13394.0
2021-12-06 12:30:00,675.21,678.0,675.06,678.0,11260.0,675.21,678.0,675.06,678.0,11260.0
2021-12-06 13:00:00,678.17,678.17,674.9,675.24,11584.0,678.17,678.17,674.9,675.24,11584.0
2021-12-06 13:30:00,675.42,675.79,673.36,674.41,18111.0,675.42,675.79,673.36,674.41,18111.0
2021-12-06 14:00:00,674.88,675.08,671.33,671.76,14677.0,674.88,675.08,671.33,671.76,14677.0
2021-12-06 14:30:00,671.91,672.63,669.69,670.75,24048.0,671.91,672.63,669.69,670.75,24048.0
2021-12-06 15:00:00,670.76,673.78,670.46,673.69,18679.0,670.76,673.78,670.46,673.69,18679.0
2021-12-06 15:30:00,673.71,675.15,672.69,672.79,88597.0,673.71,675.15,672.69,672.79,88597.0
2021-12-07 09:30:00,677.84,678.72,668.87,673.04,84923.0,677.84,678.72,668.87,673.04,84923.0
2021-12-07 10:00:00,673.11,673.7,643.54,650.21,281758.0,673.11,673.7,643.54,650.21,281758.0
2021-12-07 10:30:00,650.06,652.25,644.93,645.47,148592.0,650.06,652.25,644.93,645.47,148592.0
2021-12-07 11:00:00,645.02,645.56,639.28,642.32,112254.0,645.02,645.56,639.28,642.32,112254.0
2021-12-07 11:30:00,642.57,644.96,640.53,643.29,83143.0,642.57,644.96,640.53,643.29,83143.0
2021-12-07 12:00:00,643.5,650.45,641.93,649.04,93608.0,643.5,650.45,641.93,649.04,93608.0
2021-12-07 12:30:00,649.55,650.18,647.6,649.3,50652.0,649.55,650.18,647.6,649.3,50652.0
2021-12-07 13:00:00,649.09,650.47,648.52,649.74,35274.0,649.09,650.47,648.52,649.74,35274.0
2021-12-07 13:30:00,649.5,649.97,645.83,646.96,40924.0,649.5,649.97,645.83,646.96,40924.0
2021-12-07 14:00:00,646.49,647.42,645.2,646.47,33771.0,646.49,647.42,645.2,646.47,33771.0
2021-12-07 14:30:00,646.42,650.31,645.88,650.17,45937.0,646.42,650.31,645.88,650.17,45937.0
2021-12-07 15:00:00,649.97,650.4,647.36,647.49,55749.0,649.97,650.4,647.36,647.49,55749.0
2021-12-07 15:30:00,647.46,652.43,647.4,650.45,169931.0,647.46,652.43,647.4,650.45,169931.0
2021-12-08 09:30:00,651.32,652.38,646.29,647.87,51278.0,651.32,652.38,646.29,647.87,51278.0
2021-12-08 10:00:00,647.88,649.7,636.41,639.76,82400.0,647.88,649.7,636.41,639.76,82400.0
2021-12-08 10:30:00,639.49,639.49,633.41,633.41,113089.0,639.49,639.49,633.41,633.41,113089.0
2021-12-08 11:00:00,633.93,636.39,632.37,632.96,76430.0,633.93,636.39,632.37,632.96,76430.0
2021-12-08 11:30:00,632.96,635.38,630.14,635.14,65825.0,632.96,635.38,630.14,635.14,65825.0
2021-12-08 12:00:00,634.94,635.5,632.02,634.02,69514.0,634.94,635.5,632.02,634.02,69514.0
2021-12-08 12:30:00,634.0,635.93,632.27,633.69,59149.0,634.0,635.93,632.27,633.69,59149.0
2021-12-08 13:00:00,633.73,638.15,633.59,637.79,43053.0,633.73,638.15,633.59,637.79,43053.0
2021-12-08 13:30:00,637.86,640.63,637.86,638.38,40245.0,637.86,640.63,637.86,638.38,40245.0
2021-12-08 14:00:00,638.31,643.12,637.92,641.35,35152.0,638.31,643.12,637.92,641.35,35152.0
2021-12-08 14:30:00,641.64,642.26,640.25,641.99,32315.0,641.64,642.26,640.25,641.99,32315.0
2021-12-08 15:00:00,642.33,643.1,640.0,641.05,34236.0,642.33,643.1,640.0,641.05,34236.0
2021-12-08 15:30:00,641.08,644.17,640.53,642.07,187711.0,641.08,644.17,640.53,642.07,187711.0
2021-12-09 09:30:00,632.99,634.51,617.19,617.94,238240.0,632.99,634.51,617.19,617.94,238240.0
2021-12-09 10:00:00,618.45,620.46,608.65,609.58,188622.0,618.45,620.46,608.65,609.58,188622.0
2021-12-09 10:30:00,609.59,615.06,609.01,612.58,135401.0,609.59,615.06,609.01,612.58,135401.0
2021-12-09 11:00:00,612.71,615.69,611.8,613.68,93283.0,612.71,615.69,611.8,613.68,93283.0
2021-12-09 11:30:00,613.57,614.87,608.67,609.29,108361.0,613.57,614.87,608.67,609.29,108361.0
2021-12-09 12:00:00,609.47,609.47,606.57,608.23,85610.0,609.47,609.47,606.57,608.23,85610.0
2021-12-09 12:30:00,608.0,611.04,607.49,610.37,65365.0,608.0,611.04,607.49,610.37,65365.0
2021-12-09 13:00:00,610.24,611.41,608.39,610.61,50656.0,610.24,611.41,608.39,610.61,50656.0
2021-12-09 13:30:00,610.61,611.62,609.51,610.6,65200.0,610.61,611.62,609.51,610.6,65200.0
2021-12-09 14:00:00,610.61,614.75,610.6,614.35,94575.0,610.61,614.75,610.6,614.35,94575.0
2021-12-09 14:30:00,614.37,614.74,612.45,612.88,76776.0,614.37,614.74,612.45,612.88,76776.0
2021-12-09 15:00:00,612.76,614.93,611.71,614.75,82033.0,612.76,614.93,611.71,614.75,82033.0
2021-12-09 15:30:00,614.55,617.19,611.86,611.97,364260.0,614.55,617.19,611.86,611.97,364260.0
2021-12-10 09:30:00,616.93,620.02,610.9,612.22,115787.0,616.93,620.02,610.9,612.22,115787.0
2021-12-10 10:00:00,612.77,613.93,608.91,612.43,72933.0,612.77,613.93,608.91,612.43,72933.0
2021-12-10 10:30:00,612.38,613.0,609.5,610.88,82669.0,612.38,613.0,609.5,610.88,82669.0
2021-12-10 11:00:00,610.75,611.44,609.72,611.19,51918.0,610.75,611.44,609.72,611.19,51918.0
2021-12-10 11:30:00,611.33,612.0,610.03,610.9,58394.0,611.33,612.0,610.03,610.9,58394.0
2021-12-10 12:00:00,611.02,611.33,609.13,609.75,42939.0,611.02,611.33,609.13,609.75,42939.0
2021-12-10 12:30:00,609.72,610.35,608.39,610.17,56684.0,609.72,610.35,608.39,610.17,56684.0
2021-12-10 13:00:00,610.06,612.0,609.92,610.97,40200.0,610.06,612.0,609.92,610.97,40200.0
2021-12-10 13:30:00,611.0,611.28,609.69,610.33,39009.0,611.0,611.28,609.69,610.33,39009.0
2021-12-10 14:00:00,610.51,611.19,609.73,609.89,35454.0,610.51,611.19,609.73,609.89,35454.0
2021-12-10 14:30:00,609.89,610.13,609.26,609.82,32847.0,609.89,610.13,609.26,609.82,32847.0
2021-12-10 15:00:00,609.93,610.17,608.49,609.73,43141.0,609.93,610.17,608.49,609.73,43141.0
2021-12-10 15:30:00,609.99,613.29,609.9,610.32,172962.0,609.99,613.29,609.9,610.32,172962.0
2021-12-13 09:30:00,609.56,609.75,600.74,600.74,52130.0,609.56,609.75,600.74,600.74,52130.0
2021-12-13 10:00:00,600.45,605.83,600.34,605.3,39546.0,600.45,605.83,600.34,605.3,39546.0
2021-12-13 10:30:00,605.3,607.21,603.61,606.93,47850.0,605.3,607.21,603.61,606.93,47850.0
2021-12-13 11:00:00,606.69,614.16,606.34,613.37,46427.0,606.69,614.16,606.34,613.37,46427.0
2021-12-13 11:30:00,613.3,617.27,613.25,615.74,28763.0,613.3,617.27,613.25,615.74,28763.0
2021-12-13 12:00:00,615.67,616.31,614.32,614.83,36728.0,615.67,616.31,614.32,614.83,36728.0
2021-12-13 12:30:00,614.53,616.06,614.21,615.83,19170.0,614.53,616.06,614.21,615.83,19170.0
2021-12-13 13:00:00,615.94,616.21,613.49,613.82,24389.0,615.94,616.21,613.49,613.82,24389.0
2021-12-13 13:30:00,613.87,614.37,612.21,612.21,19432.0,613.87,614.37,612.21,612.21,19432.0
2021-12-13 14:00:00,612.06,612.13,610.4,611.53,18308.0,612.06,612.13,610.4,611.53,18308.0
2021-12-13 14:30:00,611.16,611.65,610.45,610.46,28494.0,611.16,611.65,610.45,610.46,28494.0
2021-12-13 15:00:00,610.67,611.61,608.22,608.5,30601.0,610.67,611.61,608.22,608.5,30601.0
2021-12-13 15:30:00,608.33,610.0,604.77,605.11,199737.0,608.33,610.0,604.77,605.11,199737.0
2021-12-14 09:30:00,599.37,619.39,599.34,618.61,79473.0,599.37,619.39,599.34,618.61,79473.0
2021-12-14 10:00:00,618.35,627.22,617.74,626.63,95246.0,618.35,627.22,617.74,626.63,95246.0
2021-12-14 10:30:00,626.67,629.38,624.32,628.34,82157.0,626.67,629.38,624.32,628.34,82157.0
2021-12-14 11:00:00,628.33,629.93,626.51,629.02,64520.0,628.33,629.93,626.51,629.02,64520.0
2021-12-14 11:30:00,628.75,629.26,621.46,622.19,50198.0,628.75,629.26,621.46,622.19,50198.0
2021-12-14 12:00:00,622.11,625.53,622.11,623.06,43142.0,622.11,625.53,622.11,623.06,43142.0
2021-12-14 12:30:00,623.06,623.25,619.59,620.42,42865.0,623.06,623.25,619.59,620.42,42865.0
2021-12-14 13:00:00,620.51,623.35,620.3,621.48,29841.0,620.51,623.35,620.3,621.48,29841.0
2021-12-14 13:30:00,621.21,621.21,618.57,620.25,29775.0,621.21,621.21,618.57,620.25,29775.0
2021-12-14 14:00:00,620.01,622.17,619.87,621.87,21317.0,620.01,622.17,619.87,621.87,21317.0
2021-12-14 14:30:00,621.85,621.94,619.46,619.95,19412.0,621.85,621.94,619.46,619.95,19412.0
2021-12-14 15:00:00,619.9,621.94,619.75,621.49,25404.0,619.9,621.94,619.75,621.49,25404.0
2021-12-14 15:30:00,621.54,623.36,620.71,621.9,138284.0,621.54,623.36,620.71,621.9,138284.0
2021-12-15 09:30:00,617.18,622.4,610.93,613.95,83241.0,617.18,622.4,610.93,613.95,83241.0
2021-12-15 10:00:00,613.16,618.76,613.16,617.54,42643.0,613.16,618.76,613.16,617.54,42643.0
2021-12-15 10:30:00,617.84,618.78,616.47,617.2,19577.0,617.84,618.78,616.47,617.2,19577.0
2021-12-15 11:00:00,616.78,620.96,616.31,620.49,19007.0,616.78,620.96,616.31,620.49,19007.0
2021-12-15 11:30:00,620.38,622.12,618.92,621.28,19782.0,620.38,622.12,618.92,621.28,19782.0
2021-12-15 12:00:00,621.59,621.78,619.47,620.66,48535.0,621.59,621.78,619.47,620.66,48535.0
2021-12-15 12:30:00,620.66,620.66,618.58,620.12,13007.0,620.66,620.66,618.58,620.12,13007.0
2021-12-15 13:00:00,619.97,622.07,616.95,617.43,20582.0,619.97,622.07,616.95,617.43,20582.0
2021-12-15 13:30:00,618.08,618.33,615.89,617.16,18582.0,618.08,618.33,615.89,617.16,18582.0
2021-12-15 14:00:00,616.61,618.43,613.72,615.22,46151.0,616.61,618.43,613.72,615.22,46151.0
2021-12-15 14:30:00,614.9,616.38,613.93,614.56,23350.0,614.9,616.38,613.93,614.56,23350.0
2021-12-15 15:00:00,614.9,619.31,614.83,618.19,35754.0,614.9,619.31,614.83,618.19,35754.0
2021-12-15 15:30:00,618.16,618.53,615.28,617.32,121822.0,618.16,618.53,615.28,617.32,121822.0
2021-12-16 09:30:00,623.43,626.02,617.21,623.38,20028.0,623.43,626.02,617.21,623.38,20028.0
2021-12-16 10:00:00,623.68,624.78,622.5,624.14,23435.0,623.68,624.78,622.5,624.14,23435.0
2021-12-16 10:30:00,624.26,628.33,623.86,625.97,33660.0,624.26,628.33,623.86,625.97,33660.0
2021-12-16 11:00:00,625.82,628.46,622.54,628.45,33230.0,625.82,628.46,622.54,628.45,33230.0
2021-12-16 11:30:00,628.3,629.77,626.79,627.45,24227.0,628.3,629.77,626.79,627.45,24227.0
2021-12-16 12:00:00,628.0,633.25,626.91,632.86,24684.0,628.0,633.25,626.91,632.86,24684.0
2021-12-16 12:30:00,632.09,632.09,628.21,628.29,23975.0,632.09,632.09,628.21,628.29,23975.0
2021-12-16 13:00:00,628.31,632.5,628.18,631.97,30875.0,628.31,632.5,628.18,631.97,30875.0
2021-12-16 13:30:00,631.9,634.66,630.74,633.56,31974.0,631.9,634.66,630.74,633.56,31974.0
2021-12-16 14:00:00,633.86,636.67,633.43,634.19,24016.0,633.86,636.67,633.43,634.19,24016.0
2021-12-16 14:30:00,634.13,638.16,633.78,636.06,58661.0,634.13,638.16,633.78,636.06,58661.0
2021-12-16 15:00:00,635.99,636.03,632.0,635.86,52488.0,635.99,636.03,632.0,635.86,52488.0
2021-12-16 15:30:00,635.85,636.03,631.23,631.57,99048.0,635.85,636.03,631.23,631.57,99048.0
2021-12-17 09:30:00,632.67,641.99,629.64,641.99,196137.0,632.67,641.99,629.64,641.99,196137.0
2021-12-17 10:00:00,641.68,642.79,638.57,642.2,50015.0,641.68,642.79,638.57,642.2,50015.0
2021-12-17 10:30:00,642.41,647.48,641.53,646.77,45460.0,642.41,647.48,641.53,646.77,45460.0
2021-12-17 11:00:00,646.05,648.47,644.41,647.25,33875.0,646.05,648.47,644.41,647.25,33875.0
2021-12-17 11:30:00,647.13,648.02,644.77,645.4,39950.0,647.13,648.02,644.77,645.4,39950.0
2021-12-17 12:00:00,644.74,645.22,642.07,642.8,49686.0,644.74,645.22,642.07,642.8,49686.0
2021-12-17 12:30:00,642.71,646.37,642.7,646.35,20921.0,642.71,646.37,642.7,646.35,20921.0
2021-12-17 13:00:00,646.4,647.49,645.25,647.17,23880.0,646.4,647.49,645.25,647.17,23880.0
2021-12-17 13:30:00,647.39,648.13,645.69,647.89,34724.0,647.39,648.13,645.69,647.89,34724.0
2021-12-17 14:00:00,647.9,647.99,645.76,646.07,21969.0,647.9,647.99,645.76,646.07,21969.0
2021-12-17 14:30:00,645.96,646.77,644.7,644.86,20601.0,645.96,646.77,644.7,644.86,20601.0
2021-12-17 15:00:00,644.73,646.45,643.45,643.97,34961.0,644.73,646.45,643.45,643.97,34961.0
2021-12-17 15:30:00,643.76,650.2,638.82,648.32,265725.0,643.76,650.2,638.82,648.32,265725.0
2021-12-20 09:30:00,647.74,648.04,643.08,647.37,40161.0,647.74,648.04,643.08,647.37,40161.0
2021-12-20 10:00:00,647.03,652.43,646.95,650.37,35016.0,647.03,652.43,646.95,650.37,35016.0
2021-12-20 10:30:00,650.41,650.41,646.59,648.15,29448.0,650.41,650.41,646.59,648.15,29448.0
2021-12-20 11:00:00,648.48,651.82,648.41,648.57,26015.0,648.48,651.82,648.41,648.57,26015.0
2021-12-20 11:30:00,648.63,649.99,648.02,648.99,20034.0,648.63,649.99,648.02,648.99,20034.0
2021-12-20 12:00:00,648.95,648.95,644.25,644.31,17225.0,648.95,648.95,644.25,644.31,17225.0
2021-12-20 12:30:00,644.21,646.34,643.71,645.2,19198.0,644.21,646.34,643.71,645.2,19198.0
2021-12-20 13:00:00,645.12,647.46,644.86,647.45,19875.0,645.12,647.46,644.86,647.45,19875.0
2021-12-20 13:30:00,647.25,650.72,647.24,649.64,34538.0,647.25,650.72,647.24,649.64,34538.0
2021-12-20 14:00:00,650.0,652.51,650.0,650.97,14283.0,650.0,652.51,650.0,650.97,14283.0
2021-12-20 14:30:00,651.14,651.46,650.69,650.89,18643.0,651.14,651.46,650.69,650.89,18643.0
2021-12-20 15:00:00,650.88,651.35,649.32,649.99,22522.0,650.88,651.35,649.32,649.99,22522.0
2021-12-20 15:30:00,650.0,650.29,646.16,647.17,98355.0,650.0,650.29,646.16,647.17,98355.0
2021-12-21 09:30:00,650.87,652.91,643.85,643.85,20201.0,650.87,652.91,643.85,643.85,20201.0
2021-12-21 10:00:00,645.0,646.44,641.63,642.06,17338.0,645.0,646.44,641.63,642.06,17338.0
2021-12-21 10:30:00,641.67,643.71,640.36,642.81,14259.0,641.67,643.71,640.36,642.81,14259.0
2021-12-21 11:00:00,642.79,645.14,642.28,644.09,10704.0,642.79,645.14,642.28,644.09,10704.0
2021-12-21 11:30:00,644.46,647.01,644.46,646.25,9007.0,644.46,647.01,644.46,646.25,9007.0
2021-12-21 12:00:00,646.03,648.66,645.92,646.97,8873.0,646.03,648.66,645.92,646.97,8873.0
2021-12-21 12:30:00,647.1,647.19,645.3,645.71,11621.0,647.1,647.19,645.3,645.71,11621.0
2021-12-21 13:00:00,645.63,645.63,644.1,644.76,9268.0,645.63,645.63,644.1,644.76,9268.0
2021-12-21 13:30:00,644.93,646.29,644.73,645.6,13241.0,644.93,646.29,644.73,645.6,13241.0
2021-12-21 14:00:00,645.35,645.54,643.54,643.6,8153.0,645.35,645.54,643.54,643.6,8153.0
2021-12-21 14:30:00,644.3,644.48,642.33,642.83,9189.0,644.3,644.48,642.33,642.83,9189.0
2021-12-21 15:00:00,642.84,643.82,642.38,642.79,18217.0,642.84,643.82,642.38,642.79,18217.0
2021-12-21 15:30:00,642.96,645.08,640.47,644.01,59141.0,642.96,645.08,640.47,644.01,59141.0
2021-12-22 09:30:00,644.32,645.18,637.97,638.69,15317.0,644.32,645.18,637.97,638.69,15317.0
2021-12-22 10:00:00,638.74,641.46,638.74,640.25,19152.0,638.74,641.46,638.74,640.25,19152.0
2021-12-22 10:30:00,640.49,642.62,639.01,642.31,17631.0,640.49,642.62,639.01,642.31,17631.0
2021-12-22 11:00:00,641.97,643.99,640.29,640.53,16355.0,641.97,643.99,640.29,640.53,16355.0
2021-12-22 11:30:00,640.52,640.68,637.86,638.91,18936.0,640.52,640.68,637.86,638.91,18936.0
2021-12-22 12:00:00,639.65,640.44,637.99,638.36,15873.0,639.65,640.44,637.99,638.36,15873.0
2021-12-22 12:30:00,638.87,641.65,638.71,641.29,13640.0,638.87,641.65,638.71,641.29,13640.0
2021-12-22 13:00:00,641.16,641.65,640.28,641.62,14355.0,641.16,641.65,640.28,641.62,14355.0
2021-12-22 13:30:00,641.57,641.97,639.78,640.54,15881.0,641.57,641.97,639.78,640.54,15881.0
2021-12-22 14:00:00,640.31,641.53,640.24,640.89,9375.0,640.31,641.53,640.24,640.89,9375.0
2021-12-22 14:30:00,640.85,642.03,640.7,641.0,16640.0,640.85,642.03,640.7,641.0,16640.0
2021-12-22 15:00:00,640.96,641.36,639.54,639.93,26805.0,640.96,641.36,639.54,639.93,26805.0
2021-12-22 15:30:00,639.92,640.08,636.7,639.79,91140.0,639.92,640.08,636.7,639.79,91140.0
2021-12-23 09:30:00,641.34,646.02,641.01,645.99,12794.0,641.34,646.02,641.01,645.99,12794.0
2021-12-23 10:00:00,646.55,649.52,644.54,648.23,16138.0,646.55,649.52,644.54,648.23,16138.0
2021-12-23 10:30:00,647.71,647.71,645.66,645.66,9555.0,647.71,647.71,645.66,645.66,9555.0
2021-12-23 11:00:00,645.95,646.89,644.4,645.8,8086.0,645.95,646.89,644.4,645.8,8086.0
2021-12-23 11:30:00,645.93,648.45,645.93,647.71,11855.0,645.93,648.45,645.93,647.71,11855.0
2021-12-23 12:00:00,647.72,649.25,647.27,649.25,6978.0,647.72,649.25,647.27,649.25,6978.0
2021-12-23 12:30:00,649.33,650.0,647.42,648.19,7690.0,649.33,650.0,647.42,648.19,7690.0
2021-12-23 13:00:00,648.22,650.34,648.09,650.22,12833.0,648.22,650.34,648.09,650.22,12833.0
2021-12-23 13:30:00,650.42,651.09,649.44,650.1,9840.0,650.42,651.09,649.44,650.1,9840.0
2021-12-23 14:00:00,649.77,651.98,649.67,651.66,10483.0,649.77,651.98,649.67,651.66,10483.0
2021-12-23 14:30:00,651.91,651.91,649.9,651.15,8601.0,651.91,651.91,649.9,651.15,8601.0
2021-12-23 15:00:00,650.84,651.15,649.83,649.9,19945.0,650.84,651.15,649.83,649.9,19945.0
2021-12-23 15:30:00,649.82,649.91,647.78,648.3,32316.0,649.82,649.91,647.78,648.3,32316.0
2021-12-27 09:30:00,651.83,651.83,644.14,646.39,11338.0,651.83,651.83,644.14,646.39,11338.0
2021-12-27 10:00:00,645.93,648.04,644.54,645.98,21623.0,645.93,648.04,644.54,645.98,21623.0
2021-12-27 10:30:00,646.47,650.17,646.46,650.08,12111.0,646.47,650.17,646.46,650.08,12111.0
2021-12-27 11:00:00,649.55,651.02,649.39,649.66,12989.0,649.55,651.02,649.39,649.66,12989.0
2021-12-27 11:30:00,649.69,649.91,647.71,648.59,7697.0,649.69,649.91,647.71,648.59,7697.0
2021-12-27 12:00:00,648.43,649.97,647.74,649.97,7042.0,648.43,649.97,647.74,649.97,7042.0
2021-12-27 12:30:00,650.33,651.48,649.73,651.48,6250.0,650.33,651.48,649.73,651.48,6250.0
2021-12-27 13:00:00,651.51,651.97,651.0,651.53,6029.0,651.51,651.97,651.0,651.53,6029.0
2021-12-27 13:30:00,651.41,653.4,651.34,653.39,9422.0,651.41,653.4,651.34,653.39,9422.0
2021-12-27 14:00:00,653.51,654.0,651.66,652.97,8011.0,653.51,654.0,651.66,652.97,8011.0
2021-12-27 14:30:00,653.01,653.2,651.98,652.82,8101.0,653.01,653.2,651.98,652.82,8101.0
2021-12-27 15:00:00,652.94,653.33,651.34,651.47,13787.0,652.94,653.33,651.34,651.47,13787.0
2021-12-27 15:30:00,651.52,653.0,650.41,652.26,36416.0,651.52,653.0,650.41,652.26,36416.0
2021-12-28 09:30:00,653.73,664.98,652.82,656.56,29007.0,653.73,664.98,652.82,656.56,29007.0
2021-12-28 10:00:00,656.46,660.79,656.46,660.23,10321.0,656.46,660.79,656.46,660.23,10321.0
2021-12-28 10:30:00,660.28,661.2,658.18,659.99,8400.0,660.28,661.2,658.18,659.99,8400.0
2021-12-28 11:00:00,659.64,661.53,659.64,661.48,7297.0,659.64,661.53,659.64,661.48,7297.0
2021-12-28 11:30:00,661.09,661.87,660.83,661.14,6062.0,661.09,661.87,660.83,661.14,6062.0
2021-12-28 12:00:00,661.41,661.55,659.86,659.86,5695.0,661.41,661.55,659.86,659.86,5695.0
2021-12-28 12:30:00,659.93,660.01,658.22,659.24,6937.0,659.93,660.01,658.22,659.24,6937.0
2021-12-28 13:00:00,658.91,660.23,658.79,659.25,3711.0,658.91,660.23,658.79,659.25,3711.0
2021-12-28 13:30:00,659.15,660.54,659.14,660.33,8254.0,659.15,660.54,659.14,660.33,8254.0
2021-12-28 14:00:00,660.26,660.26,658.47,658.8,7525.0,660.26,660.26,658.47,658.8,7525.0
2021-12-28 14:30:00,658.58,659.68,658.58,658.74,5657.0,658.58,659.68,658.58,658.74,5657.0
2021-12-28 15:00:00,658.72,659.83,657.19,658.02,15165.0,658.72,659.83,657.19,658.02,15165.0
2021-12-28 15:30:00,658.0,658.0,654.59,656.24,58646.0,658.0,658.0,654.59,656.24,58646.0
2021-12-29 09:30:00,658.8,661.08,653.25,661.08,18449.0,658.8,661.08,653.25,661.08,18449.0
2021-12-29 10:00:00,661.45,661.46,655.64,657.14,21593.0,661.45,661.46,655.64,657.14,21593.0
2021-12-29 10:30:00,656.78,656.78,653.1,653.38,15277.0,656.78,656.78,653.1,653.38,15277.0
2021-12-29 11:00:00,653.47,654.98,653.43,653.96,8122.0,653.47,654.98,653.43,653.96,8122.0
2021-12-29 11:30:00,653.83,654.72,651.76,652.93,16404.0,653.83,654.72,651.76,652.93,16404.0
2021-12-29 12:00:00,652.63,653.59,650.97,652.41,25039.0,652.63,653.59,650.97,652.41,25039.0
2021-12-29 12:30:00,652.78,655.12,651.76,653.22,10017.0,652.78,655.12,651.76,653.22,10017.0
2021-12-29 13:00:00,653.07,653.62,652.01,652.5,9721.0,653.07,653.62,652.01,652.5,9721.0
2021-12-29 13:30:00,652.28,654.8,652.11,654.8,13016.0,652.28,654.8,652.11,654.8,13016.0
2021-12-29 14:00:00,654.8,655.54,653.3,654.85,14265.0,654.8,655.54,653.3,654.85,14265.0
2021-12-29 14:30:00,655.16,656.23,653.94,654.46,15822.0,655.16,656.23,653.94,654.46,15822.0
2021-12-29 15:00:00,654.37,655.86,652.95,655.86,20786.0,654.37,655.86,652.95,655.86,20786.0
2021-12-29 15:30:00,655.85,657.12,654.84,656.11,56787.0,655.85,657.12,654.84,656.11,56787.0
2021-12-30 09:30:00,660.1,669.87,659.4,667.22,42205.0,660.1,669.87,659.4,667.22,42205.0
2021-12-30 10:00:00,667.21,668.78,662.83,663.5,18579.0,667.21,668.78,662.83,663.5,18579.0
2021-12-30 10:30:00,663.68,664.11,661.14,663.65,9620.0,663.68,664.11,661.14,663.65,9620.0
2021-12-30 11:00:00,663.25,663.52,661.02,661.73,9011.0,663.25,663.52,661.02,661.73,9011.0
2021-12-30 11:30:00,662.28,663.0,659.46,661.36,15062.0,662.28,663.0,659.46,661.36,15062.0
2021-12-30 12:00:00,661.11,661.95,660.49,661.67,10573.0,661.11,661.95,660.49,661.67,10573.0
2021-12-30 12:30:00,661.88,661.97,660.53,661.34,9389.0,661.88,661.97,660.53,661.34,9389.0
2021-12-30 13:00:00,661.31,661.32,660.03,660.05,7206.0,661.31,661.32,660.03,660.05,7206.0
2021-12-30 13:30:00,660.29,662.35,659.97,661.97,7353.0,660.29,662.35,659.97,661.97,7353.0
2021-12-30 14:00:00,662.06,662.06,659.42,660.67,12283.0,662.06,662.06,659.42,660.67,12283.0
2021-12-30 14:30:00,660.67,661.01,660.07,660.63,9511.0,660.67,661.01,660.07,660.63,9511.0
2021-12-30 15:00:00,660.52,661.1,659.99,660.49,15381.0,660.52,661.1,659.99,660.49,15381.0
2021-12-30 15:30:00,660.32,660.32,656.53,657.23,46118.0,660.32,660.32,656.53,657.23,46118.0
2021-12-31 09:30:00,655.76,660.45,654.36,655.71,18360.0,655.76,660.45,654.36,655.71,18360.0
2021-12-31 10:00:00,655.72,657.35,654.16,655.43,18052.0,655.72,657.35,654.16,655.43,18052.0
2021-12-31 10:30:00,655.62,656.65,654.0,655.63,26221.0,655.62,656.65,654.0,655.63,26221.0
2021-12-31 11:00:00,656.13,657.14,654.87,655.15,8356.0,656.13,657.14,654.87,655.15,8356.0
2021-12-31 11:30:00,655.46,656.13,654.71,654.75,5475.0,655.46,656.13,654.71,654.75,5475.0
2021-12-31 12:00:00,654.75,655.32,653.82,654.39,9576.0,654.75,655.32,653.82,654.39,9576.0
2021-12-31 12:30:00,654.22,656.3,654.22,655.65,12681.0,654.22,656.3,654.22,655.65,12681.0
2021-12-31 13:00:00,655.39,656.41,654.93,656.11,7387.0,655.39,656.41,654.93,656.11,7387.0
2021-12-31 13:30:00,656.51,656.57,654.29,655.36,18858.0,656.51,656.57,654.29,655.36,18858.0
2021-12-31 14:00:00,655.3,657.23,655.29,656.59,17681.0,655.3,657.23,655.29,656.59,17681.0
2021-12-31 14:30:00,656.65,657.27,655.75,657.0,22051.0,656.65,657.27,655.75,657.0,22051.0
2021-12-31 15:00:00,657.0,658.58,656.78,658.29,16597.0,657.0,658.58,656.78,658.29,16597.0
2021-12-31 15:30:00,658.19,658.19,650.65,651.98,87570.0,658.19,658.19,650.65,651.98,87570.0
2022-01-03 09:30:00,642.56,646.14,638.68,641.8,62036.0,642.56,646.14,638.68,641.8,62036.0
2022-01-03 10:00:00,641.65,648.59,639.78,648.03,36953.0,641.65,648.59,639.78,648.03,36953.0
2022-01-03 10:30:00,647.75,649.02,646.73,649.02,34757.0,647.75,649.02,646.73,649.02,34757.0
2022-01-03 11:00:00,649.04,649.04,643.25,644.18,31530.0,649.04,649.04,643.25,644.18,31530.0
2022-01-03 11:30:00,644.2,645.23,643.64,644.22,24689.0,644.2,645.23,643.64,644.22,24689.0
2022-01-03 12:00:00,644.23,644.87,642.03,643.24,23263.0,644.23,644.87,642.03,643.24,23263.0
2022-01-03 12:30:00,643.24,645.38,643.24,645.25,22017.0,643.24,645.38,643.24,645.25,22017.0
2022-01-03 13:00:00,645.2,648.32,644.74,648.32,22041.0,645.2,648.32,644.74,648.32,22041.0
2022-01-03 13:30:00,648.82,648.82,647.26,648.28,18183.0,648.82,648.82,647.26,648.28,18183.0
2022-01-03 14:00:00,648.32,649.92,648.19,649.56,19594.0,648.32,649.92,648.19,649.56,19594.0
2022-01-03 14:30:00,649.55,651.69,648.45,650.44,21429.0,649.55,651.69,648.45,650.44,21429.0
2022-01-03 15:00:00,650.25,651.77,649.32,651.34,21932.0,650.25,651.77,649.32,651.34,21932.0
2022-01-03 15:30:00,651.36,651.8,646.15,647.59,62484.0,651.36,651.8,646.15,647.59,62484.0
2022-01-04 09:30:00,645.5,653.09,633.5,636.87,57474.0,645.5,653.09,633.5,636.87,57474.0
2022-01-04 10:00:00,637.79,639.38,632.52,636.04,69320.0,637.79,639.38,632.52,636.04,69320.0
2022-01-04 10:30:00,635.77,635.77,628.65,631.27,76280.0,635.77,635.77,628.65,631.27,76280.0
2022-01-04 11:00:00,631.81,636.32,630.17,633.6,35379.0,631.81,636.32,630.17,633.6,35379.0
2022-01-04 11:30:00,633.57,633.57,628.06,628.82,25477.0,633.57,633.57,628.06,628.82,25477.0
2022-01-04 12:00:00,629.26,633.46,628.98,633.31,24074.0,629.26,633.46,628.98,633.31,24074.0
2022-01-04 12:30:00,633.25,635.63,630.0,630.35,32648.0,633.25,635.63,630.0,630.35,32648.0
2022-01-04 13:00:00,630.43,633.57,630.13,633.56,36561.0,630.43,633.57,630.13,633.56,36561.0
2022-01-04 13:30:00,633.58,636.69,632.94,635.76,23243.0,633.58,636.69,632.94,635.76,23243.0
2022-01-04 14:00:00,635.94,637.66,635.48,637.62,20530.0,635.94,637.66,635.48,637.62,20530.0
2022-01-04 14:30:00,638.0,640.35,638.0,640.35,23399.0,638.0,640.35,638.0,640.35,23399.0
2022-01-04 15:00:00,640.05,642.9,639.23,641.71,41659.0,640.05,642.9,639.23,641.71,41659.0
2022-01-04 15:30:00,641.67,643.05,640.08,640.76,121110.0,641.67,643.05,640.08,640.76,121110.0
2022-01-05 09:30:00,642.69,649.32,639.05,648.33,83094.0,642.69,649.32,639.05,648.33,83094.0
2022-01-05 10:00:00,647.96,648.25,639.4,640.98,70664.0,647.96,648.25,639.4,640.98,70664.0
2022-01-05 10:30:00,641.19,643.81,639.74,643.04,25473.0,641.19,643.81,639.74,643.04,25473.0
2022-01-05 11:00:00,643.55,643.63,640.28,641.67,19405.0,643.55,643.63,640.28,641.67,19405.0
2022-01-05 11:30:00,641.99,641.99,636.8,639.26,33198.0,641.99,641.99,636.8,639.26,33198.0
2022-01-05 12:00:00,639.19,641.58,638.9,641.58,17390.0,639.19,641.58,638.9,641.58,17390.0
2022-01-05 12:30:00,641.66,641.91,638.67,639.36,17433.0,641.66,641.91,638.67,639.36,17433.0
2022-01-05 13:00:00,639.35,639.35,637.38,638.62,12123.0,639.35,639.35,637.38,638.62,12123.0
2022-01-05 13:30:00,638.63,639.59,638.01,638.5,10788.0,638.63,639.59,638.01,638.5,10788.0
2022-01-05 14:00:00,638.66,639.66,632.81,633.81,18912.0,638.66,639.66,632.81,633.81,18912.0
2022-01-05 14:30:00,633.41,634.44,630.52,631.95,31659.0,633.41,634.44,630.52,631.95,31659.0
2022-01-05 15:00:00,631.73,632.84,628.44,629.05,70695.0,631.73,632.84,628.44,629.05,70695.0
2022-01-05 15:30:00,629.39,630.36,623.73,624.27,266041.0,629.39,630.36,623.73,624.27,266041.0
2022-01-06 09:30:00,625.8,633.44,621.23,630.96,56212.0,625.8,633.44,621.23,630.96,56212.0
2022-01-06 10:00:00,631.87,632.38,626.67,632.06,22478.0,631.87,632.38,626.67,632.06,22478.0
2022-01-06 10:30:00,632.1,638.35,631.95,638.0,67595.0,632.1,638.35,631.95,638.0,67595.0
2022-01-06 11:00:00,637.64,638.8,635.45,635.98,35902.0,637.64,638.8,635.45,635.98,35902.0
2022-01-06 11:30:00,636.0,637.5,634.39,636.12,26788.0,636.0,637.5,634.39,636.12,26788.0
2022-01-06 12:00:00,636.12,636.12,632.12,634.07,21509.0,636.12,636.12,632.12,634.07,21509.0
2022-01-06 12:30:00,633.78,635.37,633.05,635.37,16716.0,633.78,635.37,633.05,635.37,16716.0
2022-01-06 13:00:00,635.25,636.65,634.69,635.47,26664.0,635.25,636.65,634.69,635.47,26664.0
2022-01-06 13:30:00,635.45,636.28,634.65,635.12,21909.0,635.45,636.28,634.65,635.12,21909.0
2022-01-06 14:00:00,635.12,635.41,634.57,634.72,26499.0,635.12,635.41,634.57,634.72,26499.0
2022-01-06 14:30:00,634.82,635.26,633.91,634.98,21585.0,634.82,635.26,633.91,634.98,21585.0
2022-01-06 15:00:00,635.19,636.03,633.82,635.31,28629.0,635.19,636.03,633.82,635.31,28629.0
2022-01-06 15:30:00,635.36,635.6,630.94,632.03,87063.0,635.36,635.6,630.94,632.03,87063.0
2022-01-07 09:30:00,631.27,631.27,625.05,626.2,47664.0,631.27,631.27,625.05,626.2,47664.0
2022-01-07 10:00:00,626.54,627.36,622.31,624.87,36320.0,626.54,627.36,622.31,624.87,36320.0
2022-01-07 10:30:00,624.85,625.28,620.05,620.58,49043.0,624.85,625.28,620.05,620.58,49043.0
2022-01-07 11:00:00,621.46,621.48,617.54,619.31,31963.0,621.46,621.48,617.54,619.31,31963.0
2022-01-07 11:30:00,619.42,625.16,617.94,625.16,29357.0,619.42,625.16,617.94,625.16,29357.0
2022-01-07 12:00:00,624.79,625.61,623.25,623.25,20036.0,624.79,625.61,623.25,623.25,20036.0
2022-01-07 12:30:00,623.25,624.51,623.25,623.47,17758.0,623.25,624.51,623.25,623.47,17758.0
2022-01-07 13:00:00,623.32,624.11,622.95,623.6,18406.0,623.32,624.11,622.95,623.6,18406.0
2022-01-07 13:30:00,623.99,624.29,622.03,622.68,15922.0,623.99,624.29,622.03,622.68,15922.0
2022-01-07 14:00:00,622.44,622.69,617.01,617.22,34834.0,622.44,622.69,617.01,617.22,34834.0
2022-01-07 14:30:00,617.05,617.86,615.73,616.13,36746.0,617.05,617.86,615.73,616.13,36746.0
2022-01-07 15:00:00,616.23,617.71,611.54,611.9,105232.0,616.23,617.71,611.54,611.9,105232.0
2022-01-07 15:30:00,612.22,613.0,609.7,610.33,251733.0,612.22,613.0,609.7,610.33,251733.0
2022-01-10 09:30:00,610.47,617.62,609.76,614.63,135178.0,610.47,617.62,609.76,614.63,135178.0
2022-01-10 10:00:00,614.95,615.19,606.61,606.7,42785.0,614.95,615.19,606.61,606.7,42785.0
2022-01-10 10:30:00,607.85,607.85,601.4,603.11,51003.0,607.85,607.85,601.4,603.11,51003.0
2022-01-10 11:00:00,602.68,606.9,602.14,606.69,54541.0,602.68,606.9,602.14,606.69,54541.0
2022-01-10 11:30:00,606.59,607.64,604.83,606.12,35077.0,606.59,607.64,604.83,606.12,35077.0
2022-01-10 12:00:00,606.0,606.19,602.85,602.95,29630.0,606.0,606.19,602.85,602.95,29630.0
2022-01-10 12:30:00,603.05,603.46,601.57,602.91,27982.0,603.05,603.46,601.57,602.91,27982.0
2022-01-10 13:00:00,603.1,605.48,602.05,605.25,37095.0,603.1,605.48,602.05,605.25,37095.0
2022-01-10 13:30:00,605.0,606.21,604.06,605.81,26768.0,605.0,606.21,604.06,605.81,26768.0
2022-01-10 14:00:00,605.82,606.0,604.71,605.01,58455.0,605.82,606.0,604.71,605.01,58455.0
2022-01-10 14:30:00,605.01,605.13,603.28,603.4,46983.0,605.01,605.13,603.28,603.4,46983.0
2022-01-10 15:00:00,603.4,604.91,601.33,604.52,145396.0,603.4,604.91,601.33,604.52,145396.0
2022-01-10 15:30:00,604.61,605.66,603.73,604.94,259359.0,604.61,605.66,603.73,604.94,259359.0
2022-01-11 09:30:00,608.23,613.34,606.28,607.72,111631.0,608.23,613.34,606.28,607.72,111631.0
2022-01-11 10:00:00,607.77,610.23,606.98,608.8,50913.0,607.77,610.23,606.98,608.8,50913.0
2022-01-11 10:30:00,607.67,610.18,604.51,606.57,66007.0,607.67,610.18,604.51,606.57,66007.0
2022-01-11 11:00:00,606.72,608.7,605.71,605.71,38522.0,606.72,608.7,605.71,605.71,38522.0
2022-01-11 11:30:00,605.9,608.7,605.37,608.25,35578.0,605.9,608.7,605.37,608.25,35578.0
2022-01-11 12:00:00,608.07,610.07,607.8,608.32,33862.0,608.07,610.07,607.8,608.32,33862.0
2022-01-11 12:30:00,608.65,609.95,608.07,608.75,30928.0,608.65,609.95,608.07,608.75,30928.0
2022-01-11 13:00:00,608.88,609.32,607.51,608.78,28885.0,608.88,609.32,607.51,608.78,28885.0
2022-01-11 13:30:00,609.02,609.88,608.45,608.45,32575.0,609.02,609.88,608.45,608.45,32575.0
2022-01-11 14:00:00,608.92,610.34,608.08,609.71,40207.0,608.92,610.34,608.08,609.71,40207.0
2022-01-11 14:30:00,609.84,612.2,609.84,611.71,39916.0,609.84,612.2,609.84,611.71,39916.0
2022-01-11 15:00:00,612.0,612.78,611.21,611.44,46950.0,612.0,612.78,611.21,611.44,46950.0
2022-01-11 15:30:00,611.39,612.32,610.79,612.09,128698.0,611.39,612.32,610.79,612.09,128698.0
2022-01-12 09:30:00,612.41,618.3,609.15,617.69,25414.0,612.41,618.3,609.15,617.69,25414.0
2022-01-12 10:00:00,617.35,620.71,616.97,618.54,34785.0,617.35,620.71,616.97,618.54,34785.0
2022-01-12 10:30:00,618.23,619.72,616.4,618.57,35418.0,618.23,619.72,616.4,618.57,35418.0
2022-01-12 11:00:00,618.25,620.79,617.69,620.73,19182.0,618.25,620.79,617.69,620.73,19182.0
2022-01-12 11:30:00,620.73,626.64,620.73,626.52,81641.0,620.73,626.64,620.73,626.52,81641.0
2022-01-12 12:00:00,626.3,626.38,623.68,623.71,25713.0,626.3,626.38,623.68,623.71,25713.0
2022-01-12 12:30:00,623.68,624.8,622.82,624.67,21883.0,623.68,624.8,622.82,624.67,21883.0
2022-01-12 13:00:00,624.55,624.63,621.06,621.06,13066.0,624.55,624.63,621.06,621.06,13066.0
2022-01-12 13:30:00,621.13,621.89,620.21,620.43,9970.0,621.13,621.89,620.21,620.43,9970.0
2022-01-12 14:00:00,620.2,620.33,617.88,618.08,14831.0,620.2,620.33,617.88,618.08,14831.0
2022-01-12 14:30:00,618.19,618.19,615.44,615.67,17398.0,618.19,618.19,615.44,615.67,17398.0
2022-01-12 15:00:00,615.69,615.69,613.5,613.73,15130.0,615.69,615.69,613.5,613.73,15130.0
2022-01-12 15:30:00,613.72,614.63,612.69,614.12,69927.0,613.72,614.63,612.69,614.12,69927.0
2022-01-13 09:30:00,618.03,618.03,611.27,612.55,24352.0,618.03,618.03,611.27,612.55,24352.0
2022-01-13 10:00:00,612.49,612.68,610.02,612.43,16672.0,612.49,612.68,610.02,612.43,16672.0
2022-01-13 10:30:00,612.8,615.09,611.25,614.82,17922.0,612.8,615.09,611.25,614.82,17922.0
2022-01-13 11:00:00,614.8,618.1,614.8,616.75,13765.0,614.8,618.1,614.8,616.75,13765.0
2022-01-13 11:30:00,617.02,621.0,615.94,620.38,18197.0,617.02,621.0,615.94,620.38,18197.0
2022-01-13 12:00:00,620.27,620.47,618.97,619.19,30379.0,620.27,620.47,618.97,619.19,30379.0
2022-01-13 12:30:00,618.83,621.15,618.75,620.95,17986.0,618.83,621.15,618.75,620.95,17986.0
2022-01-13 13:00:00,620.95,624.38,620.33,624.38,18962.0,620.95,624.38,620.33,624.38,18962.0
2022-01-13 13:30:00,624.1,625.58,623.49,625.0,42727.0,624.1,625.58,623.49,625.0,42727.0
2022-01-13 14:00:00,625.21,626.07,623.28,624.97,40002.0,625.21,626.07,623.28,624.97,40002.0
2022-01-13 14:30:00,625.11,625.33,621.59,621.68,17809.0,625.11,625.33,621.59,621.68,17809.0
2022-01-13 15:00:00,621.53,621.53,619.18,620.54,44126.0,621.53,621.53,619.18,620.54,44126.0
2022-01-13 15:30:00,620.6,620.9,618.31,619.08,108797.0,620.6,620.9,618.31,619.08,108797.0
2022-01-14 09:30:00,618.13,619.46,613.01,614.75,25578.0,618.13,619.46,613.01,614.75,25578.0
2022-01-14 10:00:00,614.18,614.67,610.49,612.52,30514.0,614.18,614.67,610.49,612.52,30514.0
2022-01-14 10:30:00,612.16,613.76,610.29,613.5,26338.0,612.16,613.76,610.29,613.5,26338.0
2022-01-14 11:00:00,614.02,614.56,608.32,609.17,29057.0,614.02,614.56,608.32,609.17,29057.0
2022-01-14 11:30:00,609.22,613.04,608.96,612.35,17277.0,609.22,613.04,608.96,612.35,17277.0
2022-01-14 12:00:00,611.99,613.19,607.53,608.62,17263.0,611.99,613.19,607.53,608.62,17263.0
2022-01-14 12:30:00,608.81,609.0,604.05,604.05,16976.0,608.81,609.0,604.05,604.05,16976.0
2022-01-14 13:00:00,604.12,604.26,601.67,602.44,16570.0,604.12,604.26,601.67,602.44,16570.0
2022-01-14 13:30:00,602.33,605.61,602.3,605.25,23759.0,602.33,605.61,602.3,605.25,23759.0
2022-01-14 14:00:00,605.26,605.86,600.61,600.77,40202.0,605.26,605.86,600.61,600.77,40202.0
2022-01-14 14:30:00,600.54,602.13,600.53,601.22,27037.0,600.54,602.13,600.53,601.22,27037.0
2022-01-14 15:00:00,601.33,606.41,601.25,605.3,32283.0,601.33,606.41,601.25,605.3,32283.0
2022-01-14 15:30:00,605.5,608.41,605.43,607.71,93637.0,605.5,608.41,605.43,607.71,93637.0
2022-01-18 09:30:00,593.39,597.27,580.38,582.4,132009.0,593.39,597.27,580.38,582.4,132009.0
2022-01-18 10:00:00,582.57,590.48,582.57,587.72,40514.0,582.57,590.48,582.57,587.72,40514.0
2022-01-18 10:30:00,588.0,590.58,586.25,588.03,43186.0,588.0,590.58,586.25,588.03,43186.0
2022-01-18 11:00:00,587.44,587.91,586.01,587.35,32580.0,587.44,587.91,586.01,587.35,32580.0
2022-01-18 11:30:00,587.61,587.7,584.47,586.6,20171.0,587.61,587.7,584.47,586.6,20171.0
2022-01-18 12:00:00,586.44,587.58,584.84,586.97,26213.0,586.44,587.58,584.84,586.97,26213.0
2022-01-18 12:30:00,587.02,587.55,585.09,585.09,18622.0,587.02,587.55,585.09,585.09,18622.0
2022-01-18 13:00:00,585.05,589.22,584.95,586.53,22936.0,585.05,589.22,584.95,586.53,22936.0
2022-01-18 13:30:00,586.64,588.41,585.35,588.34,19637.0,586.64,588.41,585.35,588.34,19637.0
2022-01-18 14:00:00,588.05,589.05,587.05,587.68,18655.0,588.05,589.05,587.05,587.68,18655.0
2022-01-18 14:30:00,587.57,590.31,587.39,589.25,25706.0,587.57,590.31,587.39,589.25,25706.0
2022-01-18 15:00:00,589.24,589.73,585.01,586.5,53630.0,589.24,589.73,585.01,586.5,53630.0
2022-01-18 15:30:00,586.48,586.75,581.31,582.75,155075.0,586.48,586.75,581.31,582.75,155075.0
2022-01-19 09:30:00,584.4,585.74,578.76,580.74,35302.0,584.4,585.74,578.76,580.74,35302.0
2022-01-19 10:00:00,580.54,582.06,577.19,577.68,41770.0,580.54,582.06,577.19,577.68,41770.0
2022-01-19 10:30:00,577.98,581.79,577.52,581.18,26309.0,577.98,581.79,577.52,581.18,26309.0
2022-01-19 11:00:00,581.13,581.18,574.66,574.9,76669.0,581.13,581.18,574.66,574.9,76669.0
2022-01-19 11:30:00,574.83,583.97,574.17,583.97,44308.0,574.83,583.97,574.17,583.97,44308.0
2022-01-19 12:00:00,584.13,587.81,583.48,587.74,39692.0,584.13,587.81,583.48,587.74,39692.0
2022-01-19 12:30:00,587.54,588.21,585.97,588.2,24514.0,587.54,588.21,585.97,588.2,24514.0
2022-01-19 13:00:00,587.7,588.05,584.92,586.09,20795.0,587.7,588.05,584.92,586.09,20795.0
2022-01-19 13:30:00,585.74,585.79,584.0,584.89,12703.0,585.74,585.79,584.0,584.89,12703.0
2022-01-19 14:00:00,584.58,584.6,582.43,583.36,20054.0,584.58,584.6,582.43,583.36,20054.0
2022-01-19 14:30:00,583.27,583.6,581.17,581.93,41285.0,583.27,583.6,581.17,581.93,41285.0
2022-01-19 15:00:00,581.73,582.55,580.87,581.53,28576.0,581.73,582.55,580.87,581.53,28576.0
2022-01-19 15:30:00,581.58,583.56,580.72,581.34,83198.0,581.58,583.56,580.72,581.34,83198.0
2022-01-20 09:30:00,584.4,587.79,583.7,586.89,40757.0,584.4,587.79,583.7,586.89,40757.0
2022-01-20 10:00:00,587.13,587.5,583.45,586.53,23253.0,587.13,587.5,583.45,586.53,23253.0
2022-01-20 10:30:00,586.95,587.94,583.59,586.62,21437.0,586.95,587.94,583.59,586.62,21437.0
2022-01-20 11:00:00,586.5,586.99,582.98,583.41,12298.0,586.5,586.99,582.98,583.41,12298.0
2022-01-20 11:30:00,583.23,584.01,581.27,582.5,33128.0,583.23,584.01,581.27,582.5,33128.0
2022-01-20 12:00:00,582.49,582.7,579.43,579.94,53719.0,582.49,582.7,579.43,579.94,53719.0
2022-01-20 12:30:00,580.0,580.13,577.61,577.89,32820.0,580.0,580.13,577.61,577.89,32820.0
2022-01-20 13:00:00,577.62,577.91,575.15,575.15,28520.0,577.62,577.91,575.15,575.15,28520.0
2022-01-20 13:30:00,575.18,575.6,574.66,575.52,24110.0,575.18,575.6,574.66,575.52,24110.0
2022-01-20 14:00:00,575.25,577.81,575.0,575.99,34668.0,575.25,577.81,575.0,575.99,34668.0
2022-01-20 14:30:00,576.0,576.07,574.42,575.17,30773.0,576.0,576.07,574.42,575.17,30773.0
2022-01-20 15:00:00,575.19,575.66,571.67,572.24,37188.0,575.19,575.66,571.67,572.24,37188.0
2022-01-20 15:30:00,572.23,574.08,571.03,572.16,148626.0,572.23,574.08,571.03,572.16,148626.0
2022-01-21 09:30:00,574.87,579.75,572.39,575.71,87945.0,574.87,579.75,572.39,575.71,87945.0
2022-01-21 10:00:00,575.73,576.03,570.64,572.9,37147.0,575.73,576.03,570.64,572.9,37147.0
2022-01-21 10:30:00,572.76,578.16,572.27,577.51,30541.0,572.76,578.16,572.27,577.51,30541.0
2022-01-21 11:00:00,577.72,578.2,572.46,575.85,34221.0,577.72,578.2,572.46,575.85,34221.0
2022-01-21 11:30:00,575.71,575.87,570.35,572.49,19537.0,575.71,575.87,570.35,572.49,19537.0
2022-01-21 12:00:00,572.27,574.22,571.78,572.73,18550.0,572.27,574.22,571.78,572.73,18550.0
2022-01-21 12:30:00,572.52,575.08,572.24,575.05,24739.0,572.52,575.08,572.24,575.05,24739.0
2022-01-21 13:00:00,574.98,576.87,573.7,574.39,29612.0,574.98,576.87,573.7,574.39,29612.0
2022-01-21 13:30:00,574.2,575.64,573.96,574.13,31218.0,574.2,575.64,573.96,574.13,31218.0
2022-01-21 14:00:00,574.39,576.53,573.69,573.97,16913.0,574.39,576.53,573.69,573.97,16913.0
2022-01-21 14:30:00,573.73,573.84,569.64,570.0,29645.0,573.73,573.84,569.64,570.0,29645.0
2022-01-21 15:00:00,570.0,572.75,568.82,569.48,42150.0,570.0,572.75,568.82,569.48,42150.0
2022-01-21 15:30:00,569.39,572.27,569.39,569.48,85683.0,569.39,572.27,569.39,569.48,85683.0
2022-01-24 09:30:00,580.11,580.67,569.97,577.73,101347.0,580.11,580.67,569.97,577.73,101347.0
2022-01-24 10:00:00,577.58,578.5,573.13,577.45,51437.0,577.58,578.5,573.13,577.45,51437.0
2022-01-24 10:30:00,577.48,579.73,574.62,574.62,41708.0,577.48,579.73,574.62,574.62,41708.0
2022-01-24 11:00:00,574.94,575.11,570.65,572.31,53363.0,574.94,575.11,570.65,572.31,53363.0
2022-01-24 11:30:00,571.88,571.88,562.72,567.97,55942.0,571.88,571.88,562.72,567.97,55942.0
2022-01-24 12:00:00,568.79,569.85,563.18,564.34,37499.0,568.79,569.85,563.18,564.34,37499.0
2022-01-24 12:30:00,564.71,568.12,562.45,565.81,33558.0,564.71,568.12,562.45,565.81,33558.0
2022-01-24 13:00:00,565.97,572.21,564.75,566.47,49933.0,565.97,572.21,564.75,566.47,49933.0
2022-01-24 13:30:00,567.43,571.25,566.42,570.75,39233.0,567.43,571.25,566.42,570.75,39233.0
2022-01-24 14:00:00,571.21,575.13,566.9,567.37,42473.0,571.21,575.13,566.9,567.37,42473.0
2022-01-24 14:30:00,567.21,572.0,565.71,572.0,34123.0,567.21,572.0,565.71,572.0,34123.0
2022-01-24 15:00:00,571.54,574.6,570.44,573.45,37063.0,571.54,574.6,570.44,573.45,37063.0
2022-01-24 15:30:00,573.17,578.65,572.66,577.13,174369.0,573.17,578.65,572.66,577.13,174369.0
2022-01-25 09:30:00,570.22,575.38,563.34,565.5,52411.0,570.22,575.38,563.34,565.5,52411.0
2022-01-25 10:00:00,565.88,570.9,563.29,568.59,26906.0,565.88,570.9,563.29,568.59,26906.0
2022-01-25 10:30:00,568.86,570.3,564.23,565.21,23148.0,568.86,570.3,564.23,565.21,23148.0
2022-01-25 11:00:00,564.77,567.49,560.72,564.1,18718.0,564.77,567.49,560.72,564.1,18718.0
2022-01-25 11:30:00,564.53,565.48,560.99,562.08,16954.0,564.53,565.48,560.99,562.08,16954.0
2022-01-25 12:00:00,561.69,565.02,561.15,564.57,12994.0,561.69,565.02,561.15,564.57,12994.0
2022-01-25 12:30:00,564.34,565.03,562.46,563.86,20487.0,564.34,565.03,562.46,563.86,20487.0
2022-01-25 13:00:00,562.97,565.29,561.24,564.64,20724.0,562.97,565.29,561.24,564.64,20724.0
2022-01-25 13:30:00,564.2,565.95,564.01,565.2,41595.0,564.2,565.95,564.01,565.2,41595.0
2022-01-25 14:00:00,565.18,566.81,563.39,566.81,38762.0,565.18,566.81,563.39,566.81,38762.0
2022-01-25 14:30:00,566.6,570.24,565.7,569.84,37463.0,566.6,570.24,565.7,569.84,37463.0
2022-01-25 15:00:00,569.39,569.53,565.5,565.89,27052.0,569.39,569.53,565.5,565.89,27052.0
2022-01-25 15:30:00,565.86,567.21,563.26,563.54,137075.0,565.86,567.21,563.26,563.54,137075.0
2022-01-26 09:30:00,563.53,574.86,562.35,569.99,74193.0,563.53,574.86,562.35,569.99,74193.0
2022-01-26 10:00:00,569.88,572.45,564.79,567.63,83977.0,569.88,572.45,564.79,567.63,83977.0
2022-01-26 10:30:00,567.66,567.66,561.1,561.97,52628.0,567.66,567.66,561.1,561.97,52628.0
2022-01-26 11:00:00,562.07,563.83,560.31,562.12,47387.0,562.07,563.83,560.31,562.12,47387.0
2022-01-26 11:30:00,562.08,563.56,559.35,561.43,26173.0,562.08,563.56,559.35,561.43,26173.0
2022-01-26 12:00:00,561.13,561.66,560.01,561.03,15851.0,561.13,561.66,560.01,561.03,15851.0
2022-01-26 12:30:00,561.01,564.69,560.34,564.25,22822.0,561.01,564.69,560.34,564.25,22822.0
2022-01-26 13:00:00,563.94,564.6,562.13,562.35,32077.0,563.94,564.6,562.13,562.35,32077.0
2022-01-26 13:30:00,562.35,562.63,558.93,560.48,38327.0,562.35,562.63,558.93,560.48,38327.0
2022-01-26 14:00:00,562.14,564.8,558.88,561.96,71413.0,562.14,564.8,558.88,561.96,71413.0
2022-01-26 14:30:00,562.0,563.56,555.01,556.98,74825.0,562.0,563.56,555.01,556.98,74825.0
2022-01-26 15:00:00,556.89,556.89,549.59,552.44,79595.0,556.89,556.89,549.59,552.44,79595.0
2022-01-26 15:30:00,552.43,557.05,551.43,555.01,186431.0,552.43,557.05,551.43,555.01,186431.0
2022-01-27 09:30:00,549.85,566.98,548.82,559.27,76116.0,549.85,566.98,548.82,559.27,76116.0
2022-01-27 10:00:00,559.56,563.84,558.66,561.91,48173.0,559.56,563.84,558.66,561.91,48173.0
2022-01-27 10:30:00,560.68,564.49,558.59,563.79,48131.0,560.68,564.49,558.59,563.79,48131.0
2022-01-27 11:00:00,563.72,567.9,562.14,562.86,49700.0,563.72,567.9,562.14,562.86,49700.0
2022-01-27 11:30:00,562.54,566.33,562.54,566.17,61700.0,562.54,566.33,562.54,566.17,61700.0
2022-01-27 12:00:00,566.35,566.35,561.08,563.63,38786.0,566.35,566.35,561.08,563.63,38786.0
2022-01-27 12:30:00,563.3,563.6,559.54,562.52,27902.0,563.3,563.6,559.54,562.52,27902.0
2022-01-27 13:00:00,562.36,564.07,560.0,560.01,39257.0,562.36,564.07,560.0,560.01,39257.0
2022-01-27 13:30:00,560.17,563.92,559.79,563.23,37157.0,560.17,563.92,559.79,563.23,37157.0
2022-01-27 14:00:00,563.5,566.47,559.45,559.63,45263.0,563.5,566.47,559.45,559.63,45263.0
2022-01-27 14:30:00,559.98,563.13,558.31,560.62,34555.0,559.98,563.13,558.31,560.62,34555.0
2022-01-27 15:00:00,561.01,562.72,558.75,560.98,46616.0,561.01,562.72,558.75,560.98,46616.0
2022-01-27 15:30:00,561.69,563.64,558.9,561.03,195989.0,561.69,563.64,558.9,561.03,195989.0
2022-01-28 09:30:00,560.62,585.39,560.37,575.95,169892.0,560.62,585.39,560.37,575.95,169892.0
2022-01-28 10:00:00,575.74,576.97,565.2,571.73,137310.0,575.74,576.97,565.2,571.73,137310.0
2022-01-28 10:30:00,572.15,584.47,571.45,584.15,127134.0,572.15,584.47,571.45,584.15,127134.0
2022-01-28 11:00:00,584.25,589.76,583.59,588.43,165658.0,584.25,589.76,583.59,588.43,165658.0
2022-01-28 11:30:00,589.02,591.06,584.38,585.73,75828.0,589.02,591.06,584.38,585.73,75828.0
2022-01-28 12:00:00,584.88,592.09,584.87,589.59,102846.0,584.88,592.09,584.87,589.59,102846.0
2022-01-28 12:30:00,589.59,590.36,587.66,588.06,86274.0,589.59,590.36,587.66,588.06,86274.0
2022-01-28 13:00:00,587.95,590.0,581.94,583.96,112923.0,587.95,590.0,581.94,583.96,112923.0
2022-01-28 13:30:00,584.49,590.07,583.86,586.12,95763.0,584.49,590.07,583.86,586.12,95763.0
2022-01-28 14:00:00,586.14,587.85,583.31,584.9,67260.0,586.14,587.85,583.31,584.9,67260.0
2022-01-28 14:30:00,584.16,585.86,583.19,584.62,54621.0,584.16,585.86,583.19,584.62,54621.0
2022-01-28 15:00:00,584.25,588.14,583.75,585.1,65217.0,584.25,588.14,583.75,585.1,65217.0
2022-01-28 15:30:00,585.11,592.2,583.5,590.11,232642.0,585.11,592.2,583.5,590.11,232642.0
2022-01-31 09:30:00,588.99,595.13,584.5,591.59,85101.0,588.99,595.13,584.5,591.59,85101.0
2022-01-31 10:00:00,592.76,594.18,590.88,593.49,47055.0,592.76,594.18,590.88,593.49,47055.0
2022-01-31 10:30:00,592.96,593.51,589.77,592.93,51806.0,592.96,593.51,589.77,592.93,51806.0
2022-01-31 11:00:00,593.64,594.67,591.66,592.0,40692.0,593.64,594.67,591.66,592.0,40692.0
2022-01-31 11:30:00,591.53,594.09,591.04,592.17,59774.0,591.53,594.09,591.04,592.17,59774.0
2022-01-31 12:00:00,592.25,593.23,588.68,589.09,33246.0,592.25,593.23,588.68,589.09,33246.0
2022-01-31 12:30:00,589.07,590.03,587.52,589.84,25933.0,589.07,590.03,587.52,589.84,25933.0
2022-01-31 13:00:00,589.78,593.02,588.91,591.63,35722.0,589.78,593.02,588.91,591.63,35722.0
2022-01-31 13:30:00,591.68,591.91,587.81,589.19,32522.0,591.68,591.91,587.81,589.19,32522.0
2022-01-31 14:00:00,589.21,592.32,588.53,592.32,37009.0,589.21,592.32,588.53,592.32,37009.0
2022-01-31 14:30:00,592.12,593.02,589.17,590.39,27462.0,592.12,593.02,589.17,590.39,27462.0
2022-01-31 15:00:00,590.51,591.74,589.66,591.49,40119.0,590.51,591.74,589.66,591.49,40119.0
2022-01-31 15:30:00,591.5,594.11,591.12,593.33,162092.0,591.5,594.11,591.12,593.33,162092.0
2022-02-01 09:30:00,590.73,594.39,588.91,591.56,102750.0,590.73,594.39,588.91,591.56,102750.0
2022-02-01 10:00:00,591.62,592.29,589.7,591.83,35745.0,591.62,592.29,589.7,591.83,35745.0
2022-02-01 10:30:00,592.0,593.45,590.76,591.75,52142.0,592.0,593.45,590.76,591.75,52142.0
2022-02-01 11:00:00,591.43,591.67,589.58,590.39,35120.0,591.43,591.67,589.58,590.39,35120.0
2022-02-01 11:30:00,590.64,590.72,588.26,589.18,35462.0,590.64,590.72,588.26,589.18,35462.0
2022-02-01 12:00:00,589.46,590.68,589.11,590.03,18092.0,589.46,590.68,589.11,590.03,18092.0
2022-02-01 12:30:00,589.92,590.19,587.88,590.07,16589.0,589.92,590.19,587.88,590.07,16589.0
2022-02-01 13:00:00,590.04,592.06,588.17,592.06,26244.0,590.04,592.06,588.17,592.06,26244.0
2022-02-01 13:30:00,592.22,593.84,591.37,593.84,18533.0,592.22,593.84,591.37,593.84,18533.0
2022-02-01 14:00:00,593.98,594.43,592.12,593.78,21935.0,593.98,594.43,592.12,593.78,21935.0
2022-02-01 14:30:00,593.8,595.5,593.59,594.39,30522.0,593.8,595.5,593.59,594.39,30522.0
2022-02-01 15:00:00,594.4,595.45,594.2,595.33,33544.0,594.4,595.45,594.2,595.33,33544.0
2022-02-01 15:30:00,595.41,598.33,594.83,596.12,104883.0,595.41,598.33,594.83,596.12,104883.0
2022-02-02 09:30:00,597.86,603.71,592.34,596.39,103927.0,597.86,603.71,592.34,596.39,103927.0
2022-02-02 10:00:00,596.5,597.9,593.97,596.54,44506.0,596.5,597.9,593.97,596.54,44506.0
2022-02-02 10:30:00,596.62,597.17,594.41,595.32,22021.0,596.62,597.17,594.41,595.32,22021.0
2022-02-02 11:00:00,595.3,596.26,593.53,593.91,34338.0,595.3,596.26,593.53,593.91,34338.0
2022-02-02 11:30:00,593.64,596.6,592.65,594.83,22186.0,593.64,596.6,592.65,594.83,22186.0
2022-02-02 12:00:00,594.61,597.98,594.45,597.3,21569.0,594.61,597.98,594.45,597.3,21569.0
2022-02-02 12:30:00,596.95,598.83,596.5,598.83,15476.0,596.95,598.83,596.5,598.83,15476.0
2022-02-02 13:00:00,598.61,599.28,596.49,596.56,27459.0,598.61,599.28,596.49,596.56,27459.0
2022-02-02 13:30:00,596.65,599.38,596.61,596.67,30668.0,596.65,599.38,596.61,596.67,30668.0
2022-02-02 14:00:00,596.78,598.26,596.54,598.21,18978.0,596.78,598.26,596.54,598.21,18978.0
2022-02-02 14:30:00,598.35,599.19,597.66,598.18,27556.0,598.35,599.19,597.66,598.18,27556.0
2022-02-02 15:00:00,598.21,601.11,598.07,600.7,37561.0,598.21,601.11,598.07,600.7,37561.0
2022-02-02 15:30:00,600.95,602.94,599.79,600.23,117147.0,600.95,602.94,599.79,600.23,117147.0
2022-02-03 09:30:00,601.35,606.03,596.04,602.83,68826.0,601.35,606.03,596.04,602.83,68826.0
2022-02-03 10:00:00,602.87,604.06,598.77,600.11,39802.0,602.87,604.06,598.77,600.11,39802.0
2022-02-03 10:30:00,600.38,606.31,599.86,605.27,55665.0,600.38,606.31,599.86,605.27,55665.0
2022-02-03 11:00:00,605.29,617.28,604.67,616.26,94010.0,605.29,617.28,604.67,616.26,94010.0
2022-02-03 11:30:00,616.78,621.0,615.45,615.89,190117.0,616.78,621.0,615.45,615.89,190117.0
2022-02-03 12:00:00,616.2,619.42,614.91,618.58,102373.0,616.2,619.42,614.91,618.58,102373.0
2022-02-03 12:30:00,618.29,619.06,614.95,615.51,135982.0,618.29,619.06,614.95,615.51,135982.0
2022-02-03 13:00:00,615.31,615.43,612.82,613.69,33758.0,615.31,615.43,612.82,613.69,33758.0
2022-02-03 13:30:00,613.68,614.32,609.2,610.31,37101.0,613.68,614.32,609.2,610.31,37101.0
2022-02-03 14:00:00,610.75,612.67,608.66,608.75,33732.0,610.75,612.67,608.66,608.75,33732.0
2022-02-03 14:30:00,608.57,610.24,607.37,609.78,42200.0,608.57,610.24,607.37,609.78,42200.0
2022-02-03 15:00:00,609.79,612.14,608.18,611.67,58319.0,609.79,612.14,608.18,611.67,58319.0
2022-02-03 15:30:00,611.56,612.72,610.05,610.5,150412.0,611.56,612.72,610.05,610.5,150412.0
2022-02-04 09:30:00,597.91,608.36,597.91,606.1,95656.0,597.91,608.36,597.91,606.1,95656.0
2022-02-04 10:00:00,606.02,607.26,603.39,603.54,61871.0,606.02,607.26,603.39,603.54,61871.0
2022-02-04 10:30:00,602.4,603.84,596.95,599.89,29347.0,602.4,603.84,596.95,599.89,29347.0
2022-02-04 11:00:00,599.71,603.47,599.37,600.72,34363.0,599.71,603.47,599.37,600.72,34363.0
2022-02-04 11:30:00,600.79,606.3,600.79,603.99,35431.0,600.79,606.3,600.79,603.99,35431.0
2022-02-04 12:00:00,604.03,606.31,603.33,606.31,27346.0,604.03,606.31,603.33,606.31,27346.0
2022-02-04 12:30:00,606.02,607.38,604.98,607.19,69735.0,606.02,607.38,604.98,607.19,69735.0
2022-02-04 13:00:00,607.17,608.95,607.05,608.13,41939.0,607.17,608.95,607.05,608.13,41939.0
2022-02-04 13:30:00,608.29,610.5,608.29,609.53,15305.0,608.29,610.5,608.29,609.53,15305.0
2022-02-04 14:00:00,609.93,610.04,607.98,609.5,42319.0,609.93,610.04,607.98,609.5,42319.0
2022-02-04 14:30:00,609.42,611.41,608.81,609.76,32860.0,609.42,611.41,608.81,609.76,32860.0
2022-02-04 15:00:00,609.62,613.18,609.62,611.02,71633.0,609.62,613.18,609.62,611.02,71633.0
2022-02-04 15:30:00,611.23,611.91,607.79,608.92,103505.0,611.23,611.91,607.79,608.92,103505.0
2022-02-07 09:30:00,610.12,612.0,606.46,609.66,44839.0,610.12,612.0,606.46,609.66,44839.0
2022-02-07 10:00:00,610.18,611.65,607.81,610.46,78995.0,610.18,611.65,607.81,610.46,78995.0
2022-02-07 10:30:00,610.25,613.63,609.72,611.33,115264.0,610.25,613.63,609.72,611.33,115264.0
2022-02-07 11:00:00,611.5,612.5,609.28,610.55,44226.0,611.5,612.5,609.28,610.55,44226.0
2022-02-07 11:30:00,609.93,610.44,607.85,608.9,48231.0,609.93,610.44,607.85,608.9,48231.0
2022-02-07 12:00:00,608.79,609.57,607.4,608.51,26139.0,608.79,609.57,607.4,608.51,26139.0
2022-02-07 12:30:00,607.73,608.6,606.01,606.42,31709.0,607.73,608.6,606.01,606.42,31709.0
2022-02-07 13:00:00,606.42,608.78,605.85,607.39,57975.0,606.42,608.78,605.85,607.39,57975.0
2022-02-07 13:30:00,607.66,608.11,606.5,607.33,32325.0,607.66,608.11,606.5,607.33,32325.0
2022-02-07 14:00:00,606.95,609.7,606.74,609.7,25788.0,606.95,609.7,606.74,609.7,25788.0
2022-02-07 14:30:00,609.51,610.52,609.15,609.59,38603.0,609.51,610.52,609.15,609.59,38603.0
2022-02-07 15:00:00,609.71,612.0,609.09,609.82,86783.0,609.71,612.0,609.09,609.82,86783.0
2022-02-07 15:30:00,610.0,610.91,607.51,610.79,113820.0,610.0,610.91,607.51,610.79,113820.0
2022-02-08 09:30:00,613.45,613.72,609.85,610.09,37894.0,613.45,613.72,609.85,610.09,37894.0
2022-02-08 10:00:00,610.36,612.54,608.4,611.51,101107.0,610.36,612.54,608.4,611.51,101107.0
2022-02-08 10:30:00,611.42,615.84,611.28,614.56,78273.0,611.42,615.84,611.28,614.56,78273.0
2022-02-08 11:00:00,614.5,615.16,612.0,612.15,34522.0,614.5,615.16,612.0,612.15,34522.0
2022-02-08 11:30:00,612.3,613.76,612.26,613.02,69093.0,612.3,613.76,612.26,613.02,69093.0
2022-02-08 12:00:00,613.16,613.57,610.75,610.75,21592.0,613.16,613.57,610.75,610.75,21592.0
2022-02-08 12:30:00,611.27,613.07,611.27,613.07,61073.0,611.27,613.07,611.27,613.07,61073.0
2022-02-08 13:00:00,613.29,613.5,612.2,612.26,40044.0,613.29,613.5,612.2,612.26,40044.0
2022-02-08 13:30:00,612.54,613.12,611.82,612.8,30074.0,612.54,613.12,611.82,612.8,30074.0
2022-02-08 14:00:00,613.0,613.0,610.2,610.8,23291.0,613.0,613.0,610.2,610.8,23291.0
2022-02-08 14:30:00,610.52,610.92,609.67,610.25,22015.0,610.52,610.92,609.67,610.25,22015.0
2022-02-08 15:00:00,609.97,612.57,609.66,611.57,47923.0,609.97,612.57,609.66,611.57,47923.0
2022-02-08 15:30:00,611.55,612.67,608.7,608.79,134147.0,611.55,612.67,608.7,608.79,134147.0
2022-02-09 09:30:00,613.0,614.43,608.48,609.97,42815.0,613.0,614.43,608.48,609.97,42815.0
2022-02-09 10:00:00,610.78,612.4,609.06,610.28,63661.0,610.78,612.4,609.06,610.28,63661.0
2022-02-09 10:30:00,610.29,610.59,607.97,610.0,31692.0,610.29,610.59,607.97,610.0,31692.0
2022-02-09 11:00:00,609.76,611.05,606.88,607.28,59562.0,609.76,611.05,606.88,607.28,59562.0
2022-02-09 11:30:00,607.26,608.05,604.72,605.73,31362.0,607.26,608.05,604.72,605.73,31362.0
2022-02-09 12:00:00,605.63,609.0,604.98,608.35,27546.0,605.63,609.0,604.98,608.35,27546.0
2022-02-09 12:30:00,608.51,610.61,608.51,610.31,60311.0,608.51,610.61,608.51,610.31,60311.0
2022-02-09 13:00:00,610.33,611.74,609.5,610.89,78412.0,610.33,611.74,609.5,610.89,78412.0
2022-02-09 13:30:00,610.68,612.22,610.21,610.68,54710.0,610.68,612.22,610.21,610.68,54710.0
2022-02-09 14:00:00,610.52,611.94,609.86,611.72,64795.0,610.52,611.94,609.86,611.72,64795.0
2022-02-09 14:30:00,611.88,612.0,610.4,610.54,20943.0,611.88,612.0,610.4,610.54,20943.0
2022-02-09 15:00:00,610.47,612.09,610.16,611.96,29101.0,610.47,612.09,610.16,611.96,29101.0
2022-02-09 15:30:00,612.09,615.0,610.97,614.75,200887.0,612.09,615.0,610.97,614.75,200887.0
2022-02-10 09:30:00,608.04,612.06,605.27,610.36,57181.0,608.04,612.06,605.27,610.36,57181.0
2022-02-10 10:00:00,610.52,612.02,609.86,610.86,81472.0,610.52,612.02,609.86,610.86,81472.0
2022-02-10 10:30:00,610.86,612.5,609.87,610.52,67894.0,610.86,612.5,609.87,610.52,67894.0
2022-02-10 11:00:00,610.52,611.97,608.97,609.88,28842.0,610.52,611.97,608.97,609.88,28842.0
2022-02-10 11:30:00,610.01,611.44,607.97,610.77,32647.0,610.01,611.44,607.97,610.77,32647.0
2022-02-10 12:00:00,610.78,612.46,610.78,612.35,32395.0,610.78,612.46,610.78,612.35,32395.0
2022-02-10 12:30:00,612.75,613.09,608.75,609.83,66224.0,612.75,613.09,608.75,609.83,66224.0
2022-02-10 13:00:00,609.78,610.92,608.16,608.16,35250.0,609.78,610.92,608.16,608.16,35250.0
2022-02-10 13:30:00,608.28,609.58,606.94,609.58,36983.0,608.28,609.58,606.94,609.58,36983.0
2022-02-10 14:00:00,609.7,609.7,607.74,608.58,32236.0,609.7,609.7,607.74,608.58,32236.0
2022-02-10 14:30:00,608.53,609.82,607.17,608.06,48808.0,608.53,609.82,607.17,608.06,48808.0
2022-02-10 15:00:00,608.18,609.54,607.85,608.57,36449.0,608.18,609.54,607.85,608.57,36449.0
2022-02-10 15:30:00,608.44,608.44,604.02,606.52,135808.0,608.44,608.44,604.02,606.52,135808.0
2022-02-11 09:30:00,610.66,614.54,607.04,612.28,82376.0,610.66,614.54,607.04,612.28,82376.0
2022-02-11 10:00:00,611.78,612.29,609.99,611.04,24476.0,611.78,612.29,609.99,611.04,24476.0
2022-02-11 10:30:00,611.59,611.79,610.19,610.33,11785.0,611.59,611.79,610.19,610.33,11785.0
2022-02-11 11:00:00,610.95,611.23,607.59,608.78,27514.0,610.95,611.23,607.59,608.78,27514.0
2022-02-11 11:30:00,608.61,609.12,607.58,608.78,47604.0,608.61,609.12,607.58,608.78,47604.0
2022-02-11 12:00:00,608.51,609.68,608.37,609.43,25411.0,608.51,609.68,608.37,609.43,25411.0
2022-02-11 12:30:00,609.71,611.15,609.71,609.96,17202.0,609.71,611.15,609.71,609.96,17202.0
2022-02-11 13:00:00,610.2,610.53,609.12,609.81,39043.0,610.2,610.53,609.12,609.81,39043.0
2022-02-11 13:30:00,609.93,610.08,605.62,605.97,125579.0,609.93,610.08,605.62,605.97,125579.0
2022-02-11 14:00:00,605.13,607.28,602.51,606.11,61345.0,605.13,607.28,602.51,606.11,61345.0
2022-02-11 14:30:00,606.14,608.56,603.25,605.83,38142.0,606.14,608.56,603.25,605.83,38142.0
2022-02-11 15:00:00,605.71,607.91,605.2,605.95,41469.0,605.71,607.91,605.2,605.95,41469.0
2022-02-11 15:30:00,605.7,607.57,603.8,604.37,90476.0,605.7,607.57,603.8,604.37,90476.0
2022-02-14 09:30:00,606.16,612.69,604.51,612.18,102928.0,606.16,612.69,604.51,612.18,102928.0
2022-02-14 10:00:00,612.09,614.5,610.32,612.86,48180.0,612.09,614.5,610.32,612.86,48180.0
2022-02-14 10:30:00,612.91,612.91,608.52,608.52,52601.0,612.91,612.91,608.52,608.52,52601.0
2022-02-14 11:00:00,608.7,610.28,606.73,607.6,87377.0,608.7,610.28,606.73,607.6,87377.0
2022-02-14 11:30:00,607.49,608.51,606.76,606.99,51828.0,607.49,608.51,606.76,606.99,51828.0
2022-02-14 12:00:00,606.98,608.21,605.36,608.02,33346.0,606.98,608.21,605.36,608.02,33346.0
2022-02-14 12:30:00,607.94,609.33,606.99,609.07,45847.0,607.94,609.33,606.99,609.07,45847.0
2022-02-14 13:00:00,609.04,609.58,606.44,606.77,27485.0,609.04,609.58,606.44,606.77,27485.0
2022-02-14 13:30:00,606.5,606.52,603.08,603.09,45447.0,606.5,606.52,603.08,603.09,45447.0
2022-02-14 14:00:00,602.77,605.9,601.58,605.13,48875.0,602.77,605.9,601.58,605.13,48875.0
2022-02-14 14:30:00,605.1,608.07,604.64,606.61,66701.0,605.1,608.07,604.64,606.61,66701.0
2022-02-14 15:00:00,606.76,609.25,604.42,609.16,52445.0,606.76,609.25,604.42,609.16,52445.0
2022-02-14 15:30:00,609.03,609.72,607.17,607.93,80058.0,609.03,609.72,607.17,607.93,80058.0
2022-02-15 09:30:00,611.74,615.0,610.33,610.56,97263.0,611.74,615.0,610.33,610.56,97263.0
2022-02-15 10:00:00,610.56,614.15,607.86,613.86,58048.0,610.56,614.15,607.86,613.86,58048.0
2022-02-15 10:30:00,614.0,615.0,613.8,614.84,105913.0,614.0,615.0,613.8,614.84,105913.0
2022-02-15 11:00:00,614.85,615.6,611.59,612.9,119517.0,614.85,615.6,611.59,612.9,119517.0
2022-02-15 11:30:00,612.9,613.46,610.78,612.5,40490.0,612.9,613.46,610.78,612.5,40490.0
2022-02-15 12:00:00,612.68,612.68,609.87,611.27,47355.0,612.68,612.68,609.87,611.27,47355.0
2022-02-15 12:30:00,611.19,611.19,608.79,610.23,52108.0,611.19,611.19,608.79,610.23,52108.0
2022-02-15 13:00:00,610.25,612.0,609.82,611.56,29770.0,610.25,612.0,609.82,611.56,29770.0
2022-02-15 13:30:00,611.56,611.71,610.51,610.6,31424.0,611.56,611.71,610.51,610.6,31424.0
2022-02-15 14:00:00,610.52,611.71,609.85,611.64,43882.0,610.52,611.71,609.85,611.64,43882.0
2022-02-15 14:30:00,611.67,612.46,611.34,611.62,26596.0,611.67,612.46,611.34,611.62,26596.0
2022-02-15 15:00:00,611.68,612.58,609.74,610.09,31705.0,611.68,612.58,609.74,610.09,31705.0
2022-02-15 15:30:00,610.02,610.92,608.3,609.17,127460.0,610.02,610.92,608.3,609.17,127460.0
2022-02-16 09:30:00,606.86,610.56,604.15,607.74,42942.0,606.86,610.56,604.15,607.74,42942.0
2022-02-16 10:00:00,607.75,608.22,605.35,606.13,34350.0,607.75,608.22,605.35,606.13,34350.0
2022-02-16 10:30:00,606.12,608.06,604.36,604.99,27736.0,606.12,608.06,604.36,604.99,27736.0
2022-02-16 11:00:00,605.01,605.5,602.9,603.91,54504.0,605.01,605.5,602.9,603.91,54504.0
2022-02-16 11:30:00,604.13,605.42,603.48,604.55,27683.0,604.13,605.42,603.48,604.55,27683.0
2022-02-16 12:00:00,604.55,605.75,604.54,604.93,38127.0,604.55,605.75,604.54,604.93,38127.0
2022-02-16 12:30:00,604.93,604.93,602.7,603.76,23568.0,604.93,604.93,602.7,603.76,23568.0
2022-02-16 13:00:00,603.64,606.07,603.64,606.07,19725.0,603.64,606.07,603.64,606.07,19725.0
2022-02-16 13:30:00,606.07,607.18,605.69,607.05,52135.0,606.07,607.18,605.69,607.05,52135.0
2022-02-16 14:00:00,607.18,608.78,604.52,608.68,72861.0,607.18,608.78,604.52,608.68,72861.0
2022-02-16 14:30:00,608.98,610.33,608.98,609.94,84119.0,608.98,610.33,608.98,609.94,84119.0
2022-02-16 15:00:00,610.05,612.0,609.93,610.92,38470.0,610.05,612.0,609.93,610.92,38470.0
2022-02-16 15:30:00,610.84,612.52,609.34,609.43,88649.0,610.84,612.52,609.34,609.43,88649.0
2022-02-17 09:30:00,603.18,606.04,590.81,591.14,101343.0,603.18,606.04,590.81,591.14,101343.0
2022-02-17 10:00:00,591.38,596.76,588.39,596.27,58464.0,591.38,596.76,588.39,596.27,58464.0
2022-02-17 10:30:00,596.32,598.23,595.1,597.69,47526.0,596.32,598.23,595.1,597.69,47526.0
2022-02-17 11:00:00,597.55,600.05,597.5,600.04,31137.0,597.55,600.05,597.5,600.04,31137.0
2022-02-17 11:30:00,599.92,600.38,599.53,599.57,25262.0,599.92,600.38,599.53,599.57,25262.0
2022-02-17 12:00:00,599.53,600.24,599.28,599.66,51112.0,599.53,600.24,599.28,599.66,51112.0
2022-02-17 12:30:00,599.71,599.81,597.92,599.08,36180.0,599.71,599.81,597.92,599.08,36180.0
2022-02-17 13:00:00,598.99,600.44,598.9,600.31,12844.0,598.99,600.44,598.9,600.31,12844.0
2022-02-17 13:30:00,600.16,600.67,598.54,599.19,21179.0,600.16,600.67,598.54,599.19,21179.0
2022-02-17 14:00:00,599.19,599.62,599.03,599.37,33545.0,599.19,599.62,599.03,599.37,33545.0
2022-02-17 14:30:00,599.31,599.76,599.12,599.22,43185.0,599.31,599.76,599.12,599.22,43185.0
2022-02-17 15:00:00,599.4,599.64,597.0,597.52,74381.0,599.4,599.64,597.0,597.52,74381.0
2022-02-17 15:30:00,597.57,598.93,595.74,597.82,246154.0,597.57,598.93,595.74,597.82,246154.0
2022-02-18 09:30:00,599.62,604.0,597.93,603.68,97932.0,599.62,604.0,597.93,603.68,97932.0
2022-02-18 10:00:00,603.81,605.62,602.09,603.14,64671.0,603.81,605.62,602.09,603.14,64671.0
2022-02-18 10:30:00,602.86,602.86,599.78,599.99,55064.0,602.86,602.86,599.78,599.99,55064.0
2022-02-18 11:00:00,599.82,601.1,598.82,599.11,63803.0,599.82,601.1,598.82,599.11,63803.0
2022-02-18 11:30:00,599.39,599.84,595.69,595.89,86538.0,599.39,599.84,595.69,595.89,86538.0
2022-02-18 12:00:00,595.87,598.97,595.79,597.53,72418.0,595.87,598.97,595.79,597.53,72418.0
2022-02-18 12:30:00,597.37,597.37,594.57,595.13,38601.0,597.37,597.37,594.57,595.13,38601.0
2022-02-18 13:00:00,595.1,596.98,594.98,596.43,24589.0,595.1,596.98,594.98,596.43,24589.0
2022-02-18 13:30:00,596.41,598.43,596.28,598.21,21686.0,596.41,598.43,596.28,598.21,21686.0
2022-02-18 14:00:00,598.23,600.26,598.17,600.05,64606.0,598.23,600.26,598.17,600.05,64606.0
2022-02-18 14:30:00,599.93,600.7,599.39,599.99,90049.0,599.93,600.7,599.39,599.99,90049.0
2022-02-18 15:00:00,600.02,600.18,595.44,596.81,44127.0,600.02,600.18,595.44,596.81,44127.0
2022-02-18 15:30:00,596.86,599.21,595.46,596.83,131704.0,596.86,599.21,595.46,596.83,131704.0
2022-02-22 09:30:00,599.34,602.03,594.03,596.67,91750.0,599.34,602.03,594.03,596.67,91750.0
2022-02-22 10:00:00,596.97,603.12,596.78,603.12,38569.0,596.97,603.12,596.78,603.12,38569.0
2022-02-22 10:30:00,602.41,602.62,599.17,599.33,35851.0,602.41,602.62,599.17,599.33,35851.0
2022-02-22 11:00:00,599.0,600.54,599.0,599.66,38669.0,599.0,600.54,599.0,599.66,38669.0
2022-02-22 11:30:00,599.63,601.2,598.76,599.63,52747.0,599.63,601.2,598.76,599.63,52747.0
2022-02-22 12:00:00,599.79,601.61,599.03,599.42,45069.0,599.79,601.61,599.03,599.42,45069.0
2022-02-22 12:30:00,599.4,599.71,598.21,598.77,57839.0,599.4,599.71,598.21,598.77,57839.0
2022-02-22 13:00:00,598.78,598.78,595.42,596.3,71472.0,598.78,598.78,595.42,596.3,71472.0
2022-02-22 13:30:00,596.3,596.36,593.78,594.0,94884.0,596.3,596.36,593.78,594.0,94884.0
2022-02-22 14:00:00,593.43,594.18,591.88,593.89,123897.0,593.43,594.18,591.88,593.89,123897.0
2022-02-22 14:30:00,593.5,599.95,592.99,599.73,77747.0,593.5,599.95,592.99,599.73,77747.0
2022-02-22 15:00:00,599.72,603.15,599.72,601.33,75884.0,599.72,603.15,599.72,601.33,75884.0
2022-02-22 15:30:00,601.09,601.09,594.02,595.2,92106.0,601.09,601.09,594.02,595.2,92106.0
2022-02-23 09:30:00,591.87,592.74,584.98,586.92,160929.0,591.87,592.74,584.98,586.92,160929.0
2022-02-23 10:00:00,587.13,587.14,575.29,576.74,103472.0,587.13,587.14,575.29,576.74,103472.0
2022-02-23 10:30:00,576.71,576.71,573.23,574.52,60956.0,576.71,576.71,573.23,574.52,60956.0
2022-02-23 11:00:00,574.21,574.22,570.09,571.19,105107.0,574.21,574.22,570.09,571.19,105107.0
2022-02-23 11:30:00,570.8,575.04,570.07,574.87,53516.0,570.8,575.04,570.07,574.87,53516.0
2022-02-23 12:00:00,574.82,575.16,571.26,574.47,54368.0,574.82,575.16,571.26,574.47,54368.0
2022-02-23 12:30:00,574.48,575.23,573.08,573.38,101755.0,574.48,575.23,573.08,573.38,101755.0
2022-02-23 13:00:00,573.18,573.81,570.38,570.96,48038.0,573.18,573.81,570.38,570.96,48038.0
2022-02-23 13:30:00,570.77,573.49,569.39,572.87,69800.0,570.77,573.49,569.39,572.87,69800.0
2022-02-23 14:00:00,572.87,574.23,571.71,573.85,47072.0,572.87,574.23,571.71,573.85,47072.0
2022-02-23 14:30:00,573.86,574.83,572.39,573.6,71282.0,573.86,574.83,572.39,573.6,71282.0
2022-02-23 15:00:00,573.58,573.79,571.41,573.25,92979.0,573.58,573.79,571.41,573.25,92979.0
2022-02-23 15:30:00,572.91,574.42,570.05,570.61,245480.0,572.91,574.42,570.05,570.61,245480.0
2022-02-24 09:30:00,572.5,576.93,566.05,576.57,152419.0,572.5,576.93,566.05,576.57,152419.0
2022-02-24 10:00:00,576.6,578.72,573.6,577.31,97807.0,576.6,578.72,573.6,577.31,97807.0
2022-02-24 10:30:00,577.17,578.61,575.45,577.51,77754.0,577.17,578.61,575.45,577.51,77754.0
2022-02-24 11:00:00,577.28,579.25,576.62,577.49,85998.0,577.28,579.25,576.62,577.49,85998.0
2022-02-24 11:30:00,577.45,580.36,576.49,580.27,66076.0,577.45,580.36,576.49,580.27,66076.0
2022-02-24 12:00:00,580.22,580.42,571.94,571.94,44578.0,580.22,580.42,571.94,571.94,44578.0
2022-02-24 12:30:00,572.25,574.18,570.83,572.17,58916.0,572.25,574.18,570.83,572.17,58916.0
2022-02-24 13:00:00,572.13,574.66,570.18,572.57,51372.0,572.13,574.66,570.18,572.57,51372.0
2022-02-24 13:30:00,572.57,578.93,572.57,578.0,52135.0,572.57,578.93,572.57,578.0,52135.0
2022-02-24 14:00:00,578.21,582.77,577.16,581.93,51072.0,578.21,582.77,577.16,581.93,51072.0
2022-02-24 14:30:00,582.03,586.95,581.99,585.59,51240.0,582.03,586.95,581.99,585.59,51240.0
2022-02-24 15:00:00,585.73,586.32,583.24,583.27,78078.0,585.73,586.32,583.24,583.27,78078.0
2022-02-24 15:30:00,583.21,586.72,583.19,586.11,191342.0,583.21,586.72,583.19,586.11,191342.0
2022-02-25 09:30:00,588.59,593.26,586.54,588.35,63965.0,588.59,593.26,586.54,588.35,63965.0
2022-02-25 10:00:00,588.65,591.74,586.93,591.67,50569.0,588.65,591.74,586.93,591.67,50569.0
2022-02-25 10:30:00,592.29,598.08,592.27,596.91,68821.0,592.29,598.08,592.27,596.91,68821.0
2022-02-25 11:00:00,596.87,600.94,595.68,598.93,35907.0,596.87,600.94,595.68,598.93,35907.0
2022-02-25 11:30:00,598.94,600.32,598.0,600.09,20225.0,598.94,600.32,598.0,600.09,20225.0
2022-02-25 12:00:00,600.15,600.84,599.06,600.64,23280.0,600.15,600.84,599.06,600.64,23280.0
2022-02-25 12:30:00,600.77,600.81,598.66,599.51,40842.0,600.77,600.81,598.66,599.51,40842.0
2022-02-25 13:00:00,599.66,600.4,597.84,600.19,26074.0,599.66,600.4,597.84,600.19,26074.0
2022-02-25 13:30:00,600.19,601.77,599.68,600.1,39379.0,600.19,601.77,599.68,600.1,39379.0
2022-02-25 14:00:00,600.15,602.0,599.66,601.05,37810.0,600.15,602.0,599.66,601.05,37810.0
2022-02-25 14:30:00,601.21,601.71,598.84,600.0,36029.0,601.21,601.71,598.84,600.0,36029.0
2022-02-25 15:00:00,600.01,602.02,599.21,601.23,23540.0,600.01,602.02,599.21,601.23,23540.0
2022-02-25 15:30:00,601.35,601.52,599.64,600.69,88856.0,601.35,601.52,599.64,600.69,88856.0
2022-02-28 09:30:00,593.77,601.95,593.72,597.79,96511.0,593.77,601.95,593.72,597.79,96511.0
2022-02-28 10:00:00,598.12,602.0,596.82,601.09,83750.0,598.12,602.0,596.82,601.09,83750.0
2022-02-28 10:30:00,600.63,602.01,600.26,601.73,65974.0,600.63,602.01,600.26,601.73,65974.0
2022-02-28 11:00:00,601.74,604.73,601.49,604.73,29544.0,601.74,604.73,601.49,604.73,29544.0
2022-02-28 11:30:00,604.52,605.4,603.16,604.91,49573.0,604.52,605.4,603.16,604.91,49573.0
2022-02-28 12:00:00,604.67,605.28,600.05,600.75,31925.0,604.67,605.28,600.05,600.75,31925.0
2022-02-28 12:30:00,600.75,601.05,598.31,598.95,41562.0,600.75,601.05,598.31,598.95,41562.0
2022-02-28 13:00:00,599.06,601.03,598.99,600.19,35860.0,599.06,601.03,598.99,600.19,35860.0
2022-02-28 13:30:00,600.06,601.45,599.85,600.94,42701.0,600.06,601.45,599.85,600.94,42701.0
2022-02-28 14:00:00,600.83,600.83,597.48,599.22,57644.0,600.83,600.83,597.48,599.22,57644.0
2022-02-28 14:30:00,599.21,600.71,598.78,599.85,53210.0,599.21,600.71,598.78,599.85,53210.0
2022-02-28 15:00:00,599.66,600.65,597.39,600.13,40245.0,599.66,600.65,597.39,600.13,40245.0
2022-02-28 15:30:00,599.87,602.01,597.35,601.76,149375.0,599.87,602.01,597.35,601.76,149375.0
2022-03-01 09:30:00,590.99,603.16,590.72,597.0,74163.0,590.99,603.16,590.72,597.0,74163.0
2022-03-01 10:00:00,597.46,599.0,595.09,595.8,50204.0,597.46,599.0,595.09,595.8,50204.0
2022-03-01 10:30:00,595.6,596.81,593.34,594.42,36123.0,595.6,596.81,593.34,594.42,36123.0
2022-03-01 11:00:00,595.05,599.16,594.79,597.13,37862.0,595.05,599.16,594.79,597.13,37862.0
2022-03-01 11:30:00,597.15,597.15,589.47,590.44,44267.0,597.15,597.15,589.47,590.44,44267.0
2022-03-01 12:00:00,590.7,592.29,590.09,591.94,31686.0,590.7,592.29,590.09,591.94,31686.0
2022-03-01 12:30:00,592.13,595.74,591.88,595.53,36327.0,592.13,595.74,591.88,595.53,36327.0
2022-03-01 13:00:00,595.4,596.08,592.97,592.97,23935.0,595.4,596.08,592.97,592.97,23935.0
2022-03-01 13:30:00,593.01,595.26,592.82,595.05,31104.0,593.01,595.26,592.82,595.05,31104.0
2022-03-01 14:00:00,594.98,596.99,593.44,596.28,34106.0,594.98,596.99,593.44,596.28,34106.0
2022-03-01 14:30:00,596.34,598.91,596.07,597.09,48689.0,596.34,598.91,596.07,597.09,48689.0
2022-03-01 15:00:00,596.95,599.52,596.61,597.57,59523.0,596.95,599.52,596.61,597.57,59523.0
2022-03-01 15:30:00,597.51,597.88,593.18,594.74,139606.0,597.51,597.88,593.18,594.74,139606.0
2022-03-02 09:30:00,595.4,596.95,578.16,580.88,88416.0,595.4,596.95,578.16,580.88,88416.0
2022-03-02 10:00:00,580.77,581.14,571.5,577.25,89576.0,580.77,581.14,571.5,577.25,89576.0
2022-03-02 10:30:00,577.96,585.33,576.18,585.01,58260.0,577.96,585.33,576.18,585.01,58260.0
2022-03-02 11:00:00,585.79,589.56,585.15,585.26,90887.0,585.79,589.56,585.15,585.26,90887.0
2022-03-02 11:30:00,585.46,586.22,579.8,580.61,72020.0,585.46,586.22,579.8,580.61,72020.0
2022-03-02 12:00:00,580.54,581.08,577.0,578.78,62428.0,580.54,581.08,577.0,578.78,62428.0
2022-03-02 12:30:00,578.94,579.0,574.0,574.87,77701.0,578.94,579.0,574.0,574.87,77701.0
2022-03-02 13:00:00,574.92,575.23,572.0,574.04,80975.0,574.92,575.23,572.0,574.04,80975.0
2022-03-02 13:30:00,573.83,575.88,572.5,574.55,38208.0,573.83,575.88,572.5,574.55,38208.0
2022-03-02 14:00:00,574.56,575.0,570.0,571.7,66567.0,574.56,575.0,570.0,571.7,66567.0
2022-03-02 14:30:00,571.82,574.0,570.64,571.15,50673.0,571.82,574.0,570.64,571.15,50673.0
2022-03-02 15:00:00,571.96,572.02,567.04,567.59,80552.0,571.96,572.02,567.04,567.59,80552.0
2022-03-02 15:30:00,567.75,571.97,566.86,570.99,285776.0,567.75,571.97,566.86,570.99,285776.0
2022-03-03 09:30:00,580.84,594.08,578.46,589.22,113050.0,580.84,594.08,578.46,589.22,113050.0
2022-03-03 10:00:00,589.56,589.92,583.42,583.42,38376.0,589.56,589.92,583.42,583.42,38376.0
2022-03-03 10:30:00,583.24,583.24,573.86,576.16,167555.0,583.24,583.24,573.86,576.16,167555.0
2022-03-03 11:00:00,576.15,576.47,571.75,573.5,50489.0,576.15,576.47,571.75,573.5,50489.0
2022-03-03 11:30:00,573.16,573.95,571.57,573.71,47202.0,573.16,573.95,571.57,573.71,47202.0
2022-03-03 12:00:00,573.66,577.0,572.53,572.8,51677.0,573.66,577.0,572.53,572.8,51677.0
2022-03-03 12:30:00,572.84,577.04,572.84,574.04,24812.0,572.84,577.04,572.84,574.04,24812.0
2022-03-03 13:00:00,574.01,574.61,572.24,573.14,47983.0,574.01,574.61,572.24,573.14,47983.0
2022-03-03 13:30:00,573.12,573.12,568.94,569.61,33997.0,573.12,573.12,568.94,569.61,33997.0
2022-03-03 14:00:00,570.04,570.62,567.92,568.13,50778.0,570.04,570.62,567.92,568.13,50778.0
2022-03-03 14:30:00,568.13,568.13,563.41,564.42,49371.0,568.13,568.13,563.41,564.42,49371.0
2022-03-03 15:00:00,564.42,564.46,562.79,564.38,45847.0,564.42,564.46,562.79,564.38,45847.0
2022-03-03 15:30:00,564.25,564.45,560.88,561.82,213708.0,564.25,564.45,560.88,561.82,213708.0
2022-03-04 09:30:00,559.89,562.0,557.46,560.61,95265.0,559.89,562.0,557.46,560.61,95265.0
2022-03-04 10:00:00,560.84,564.87,559.22,564.13,66172.0,560.84,564.87,559.22,564.13,66172.0
2022-03-04 10:30:00,564.21,564.5,560.23,560.83,55339.0,564.21,564.5,560.23,560.83,55339.0
2022-03-04 11:00:00,560.57,562.04,557.04,558.26,49321.0,560.57,562.04,557.04,558.26,49321.0
2022-03-04 11:30:00,558.08,560.24,556.88,557.07,54485.0,558.08,560.24,556.88,557.07,54485.0
2022-03-04 12:00:00,557.05,558.0,553.71,557.8,64338.0,557.05,558.0,553.71,557.8,64338.0
2022-03-04 12:30:00,557.35,558.79,553.03,555.1,40535.0,557.35,558.79,553.03,555.1,40535.0
2022-03-04 13:00:00,555.12,557.03,555.0,555.51,37991.0,555.12,557.03,555.0,555.51,37991.0
2022-03-04 13:30:00,555.82,556.64,554.12,554.21,39647.0,555.82,556.64,554.12,554.21,39647.0
2022-03-04 14:00:00,554.77,554.77,551.81,554.57,53114.0,554.77,554.77,551.81,554.57,53114.0
2022-03-04 14:30:00,554.57,554.96,548.74,548.74,86838.0,554.57,554.96,548.74,548.74,86838.0
2022-03-04 15:00:00,548.81,550.21,548.68,549.61,141131.0,548.81,550.21,548.68,549.61,141131.0
2022-03-04 15:30:00,549.65,550.5,546.62,549.93,299011.0,549.65,550.5,546.62,549.93,299011.0
2022-03-07 09:30:00,553.02,553.02,546.26,546.59,65649.0,553.02,553.02,546.26,546.59,65649.0
2022-03-07 10:00:00,546.75,548.72,545.33,545.66,63352.0,546.75,548.72,545.33,545.66,63352.0
2022-03-07 10:30:00,545.42,550.39,545.41,549.84,40593.0,545.42,550.39,545.41,549.84,40593.0
2022-03-07 11:00:00,549.69,553.62,549.31,553.45,46744.0,549.69,553.62,549.31,553.45,46744.0
2022-03-07 11:30:00,553.44,556.22,551.66,552.68,50833.0,553.44,556.22,551.66,552.68,50833.0
2022-03-07 12:00:00,552.87,557.39,551.78,557.08,62789.0,552.87,557.39,551.78,557.08,62789.0
2022-03-07 12:30:00,557.02,564.41,556.67,562.19,76738.0,557.02,564.41,556.67,562.19,76738.0
2022-03-07 13:00:00,562.64,565.81,562.64,562.97,59210.0,562.64,565.81,562.64,562.97,59210.0
2022-03-07 13:30:00,563.07,565.82,561.62,562.48,68497.0,563.07,565.82,561.62,562.48,68497.0
2022-03-07 14:00:00,562.45,566.33,562.39,562.41,57163.0,562.45,566.33,562.39,562.41,57163.0
2022-03-07 14:30:00,562.45,563.11,558.31,558.31,42334.0,562.45,563.11,558.31,558.31,42334.0
2022-03-07 15:00:00,558.48,560.38,556.72,559.99,49990.0,558.48,560.38,556.72,559.99,49990.0
2022-03-07 15:30:00,559.7,560.46,555.31,556.24,172421.0,559.7,560.46,555.31,556.24,172421.0
2022-03-08 09:30:00,556.93,561.03,553.03,558.35,56251.0,556.93,561.03,553.03,558.35,56251.0
2022-03-08 10:00:00,558.16,559.99,553.87,558.24,50285.0,558.16,559.99,553.87,558.24,50285.0
2022-03-08 10:30:00,557.77,560.64,557.63,560.23,36224.0,557.77,560.64,557.63,560.23,36224.0
2022-03-08 11:00:00,560.38,560.46,550.84,553.07,30358.0,560.38,560.46,550.84,553.07,30358.0
2022-03-08 11:30:00,552.82,555.85,550.32,555.22,31359.0,552.82,555.85,550.32,555.22,31359.0
2022-03-08 12:00:00,554.86,565.61,554.86,565.13,43729.0,554.86,565.61,554.86,565.13,43729.0
2022-03-08 12:30:00,564.77,564.99,561.74,562.81,36731.0,564.77,564.99,561.74,562.81,36731.0
2022-03-08 13:00:00,562.96,565.87,562.58,562.88,35715.0,562.96,565.87,562.58,562.88,35715.0
2022-03-08 13:30:00,562.57,562.7,553.83,554.77,20427.0,562.57,562.7,553.83,554.77,20427.0
2022-03-08 14:00:00,554.73,556.86,553.0,556.47,25507.0,554.73,556.86,553.0,556.47,25507.0
2022-03-08 14:30:00,556.26,558.11,554.62,556.49,22959.0,556.26,558.11,554.62,556.49,22959.0
2022-03-08 15:00:00,556.21,558.41,554.01,554.01,21339.0,556.21,558.41,554.01,554.01,21339.0
2022-03-08 15:30:00,553.64,554.27,550.92,551.42,67276.0,553.64,554.27,550.92,551.42,67276.0
2022-03-09 09:30:00,562.17,566.4,555.57,565.1,65842.0,562.17,566.4,555.57,565.1,65842.0
2022-03-09 10:00:00,565.36,566.51,560.29,562.74,37502.0,565.36,566.51,560.29,562.74,37502.0
2022-03-09 10:30:00,562.73,567.54,561.99,567.06,37278.0,562.73,567.54,561.99,567.06,37278.0
2022-03-09 11:00:00,566.99,568.04,564.43,564.43,40014.0,566.99,568.04,564.43,564.43,40014.0
2022-03-09 11:30:00,564.78,567.6,564.73,567.09,29155.0,564.78,567.6,564.73,567.09,29155.0
2022-03-09 12:00:00,567.07,567.29,564.65,565.25,18618.0,567.07,567.29,564.65,565.25,18618.0
2022-03-09 12:30:00,565.2,567.2,564.63,566.57,19896.0,565.2,567.2,564.63,566.57,19896.0
2022-03-09 13:00:00,566.27,566.86,564.81,566.1,15664.0,566.27,566.86,564.81,566.1,15664.0
2022-03-09 13:30:00,566.1,566.18,561.99,562.6,20747.0,566.1,566.18,561.99,562.6,20747.0
2022-03-09 14:00:00,562.43,564.03,559.84,560.37,27091.0,562.43,564.03,559.84,560.37,27091.0
2022-03-09 14:30:00,560.42,561.22,556.95,557.6,39048.0,560.42,561.22,556.95,557.6,39048.0
2022-03-09 15:00:00,557.69,560.69,557.69,559.06,47400.0,557.69,560.69,557.69,559.06,47400.0
2022-03-09 15:30:00,559.24,559.95,556.28,557.75,118709.0,559.24,559.95,556.28,557.75,118709.0
2022-03-10 09:30:00,550.21,555.0,546.92,554.7,89138.0,550.21,555.0,546.92,554.7,89138.0
2022-03-10 10:00:00,554.85,562.42,554.31,560.26,41793.0,554.85,562.42,554.31,560.26,41793.0
2022-03-10 10:30:00,560.19,561.91,559.19,559.96,25778.0,560.19,561.91,559.19,559.96,25778.0
2022-03-10 11:00:00,559.84,562.21,559.35,560.33,29645.0,559.84,562.21,559.35,560.33,29645.0
2022-03-10 11:30:00,560.33,562.72,559.79,562.33,28182.0,560.33,562.72,559.79,562.33,28182.0
2022-03-10 12:00:00,562.72,565.56,562.71,565.5,31361.0,562.72,565.56,562.71,565.5,31361.0
2022-03-10 12:30:00,565.39,566.25,563.95,564.65,15378.0,565.39,566.25,563.95,564.65,15378.0
2022-03-10 13:00:00,563.94,564.23,560.94,562.58,42734.0,563.94,564.23,560.94,562.58,42734.0
2022-03-10 13:30:00,562.37,565.38,562.37,565.3,57331.0,562.37,565.38,562.37,565.3,57331.0
2022-03-10 14:00:00,565.29,567.56,564.6,565.0,25384.0,565.29,567.56,564.6,565.0,25384.0
2022-03-10 14:30:00,565.17,565.41,563.7,564.75,23382.0,565.17,565.41,563.7,564.75,23382.0
2022-03-10 15:00:00,564.98,564.98,562.45,563.64,23536.0,564.98,564.98,562.45,563.64,23536.0
2022-03-10 15:30:00,563.77,563.95,560.63,561.87,110583.0,563.77,563.95,560.63,561.87,110583.0
2022-03-11 09:30:00,569.78,574.54,567.66,571.0,56143.0,569.78,574.54,567.66,571.0,56143.0
2022-03-11 10:00:00,570.93,571.83,565.86,566.15,30621.0,570.93,571.83,565.86,566.15,30621.0
2022-03-11 10:30:00,565.47,568.13,564.32,567.94,16531.0,565.47,568.13,564.32,567.94,16531.0
2022-03-11 11:00:00,567.85,569.39,567.09,569.02,16996.0,567.85,569.39,567.09,569.02,16996.0
2022-03-11 11:30:00,569.2,570.09,566.94,569.39,12705.0,569.2,570.09,566.94,569.39,12705.0
2022-03-11 12:00:00,569.81,570.98,568.15,568.15,25831.0,569.81,570.98,568.15,568.15,25831.0
2022-03-11 12:30:00,568.44,569.73,568.4,569.07,11974.0,568.44,569.73,568.4,569.07,11974.0
2022-03-11 13:00:00,568.84,569.41,567.87,568.65,11349.0,568.84,569.41,567.87,568.65,11349.0
2022-03-11 13:30:00,568.65,568.65,565.58,565.58,9919.0,568.65,568.65,565.58,565.58,9919.0
2022-03-11 14:00:00,565.08,566.32,564.78,566.32,14701.0,565.08,566.32,564.78,566.32,14701.0
2022-03-11 14:30:00,566.14,566.19,563.11,563.53,17480.0,566.14,566.19,563.11,563.53,17480.0
2022-03-11 15:00:00,563.62,564.26,560.97,561.21,25949.0,563.62,564.26,560.97,561.21,25949.0
2022-03-11 15:30:00,560.76,561.6,557.81,559.29,90646.0,560.76,561.6,557.81,559.29,90646.0
2022-03-14 09:30:00,561.82,576.91,560.66,576.41,63968.0,561.82,576.91,560.66,576.41,63968.0
2022-03-14 10:00:00,576.17,583.72,575.58,582.94,86767.0,576.17,583.72,575.58,582.94,86767.0
2022-03-14 10:30:00,583.0,583.14,577.14,580.02,55374.0,583.0,583.14,577.14,580.02,55374.0
2022-03-14 11:00:00,580.33,580.35,576.94,577.58,39921.0,580.33,580.35,576.94,577.58,39921.0
2022-03-14 11:30:00,577.35,577.83,574.8,575.95,24846.0,577.35,577.83,574.8,575.95,24846.0
2022-03-14 12:00:00,575.87,576.25,574.51,575.56,31113.0,575.87,576.25,574.51,575.56,31113.0
2022-03-14 12:30:00,575.72,575.75,570.52,570.52,41757.0,575.72,575.75,570.52,570.52,41757.0
2022-03-14 13:00:00,570.33,571.12,569.09,569.58,27609.0,570.33,571.12,569.09,569.58,27609.0
2022-03-14 13:30:00,569.81,570.74,568.81,570.57,38898.0,569.81,570.74,568.81,570.57,38898.0
2022-03-14 14:00:00,570.4,571.8,567.98,568.47,27451.0,570.4,571.8,567.98,568.47,27451.0
2022-03-14 14:30:00,568.55,569.2,565.0,565.39,41506.0,568.55,569.2,565.0,565.39,41506.0
2022-03-14 15:00:00,565.38,568.47,565.0,565.36,52055.0,565.38,568.47,565.0,565.36,52055.0
2022-03-14 15:30:00,565.35,567.76,563.82,566.03,89752.0,565.35,567.76,563.82,566.03,89752.0
2022-03-15 09:30:00,571.03,574.61,567.34,571.94,31910.0,571.03,574.61,567.34,571.94,31910.0
2022-03-15 10:00:00,571.56,576.87,570.11,576.86,46932.0,571.56,576.87,570.11,576.86,46932.0
2022-03-15 10:30:00,576.99,577.23,573.75,576.0,31523.0,576.99,577.23,573.75,576.0,31523.0
2022-03-15 11:00:00,576.22,579.09,576.22,577.69,40849.0,576.22,579.09,576.22,577.69,40849.0
2022-03-15 11:30:00,577.95,578.27,574.76,575.65,32640.0,577.95,578.27,574.76,575.65,32640.0
2022-03-15 12:00:00,575.67,576.47,573.48,574.91,16909.0,575.67,576.47,573.48,574.91,16909.0
2022-03-15 12:30:00,575.08,575.63,571.21,572.25,13935.0,575.08,575.63,571.21,572.25,13935.0
2022-03-15 13:00:00,572.53,573.01,568.49,568.49,13920.0,572.53,573.01,568.49,568.49,13920.0
2022-03-15 13:30:00,568.65,570.04,568.05,569.89,18265.0,568.65,570.04,568.05,569.89,18265.0
2022-03-15 14:00:00,569.51,569.85,566.2,567.48,21308.0,569.51,569.85,566.2,567.48,21308.0
2022-03-15 14:30:00,567.33,570.45,566.67,570.08,21820.0,567.33,570.45,566.67,570.08,21820.0
2022-03-15 15:00:00,569.61,571.31,569.15,569.68,19340.0,569.61,571.31,569.15,569.68,19340.0
2022-03-15 15:30:00,569.78,570.89,567.61,569.01,92859.0,569.78,570.89,567.61,569.01,92859.0
2022-03-16 09:30:00,570.44,573.7,561.72,562.35,61935.0,570.44,573.7,561.72,562.35,61935.0
2022-03-16 10:00:00,562.54,565.91,556.03,565.5,54997.0,562.54,565.91,556.03,565.5,54997.0
2022-03-16 10:30:00,564.95,569.53,563.32,569.22,25715.0,564.95,569.53,563.32,569.22,25715.0
2022-03-16 11:00:00,569.34,571.27,567.74,567.79,38444.0,569.34,571.27,567.74,567.79,38444.0
2022-03-16 11:30:00,568.26,568.9,566.3,568.27,14350.0,568.26,568.9,566.3,568.27,14350.0
2022-03-16 12:00:00,568.36,569.07,567.54,567.97,12796.0,568.36,569.07,567.54,567.97,12796.0
2022-03-16 12:30:00,567.97,568.16,563.83,565.2,18032.0,567.97,568.16,563.83,565.2,18032.0
2022-03-16 13:00:00,565.26,568.06,564.82,567.46,15627.0,565.26,568.06,564.82,567.46,15627.0
2022-03-16 13:30:00,567.91,568.48,566.32,566.95,19577.0,567.91,568.48,566.32,566.95,19577.0
2022-03-16 14:00:00,566.43,566.95,559.55,559.76,34984.0,566.43,566.95,559.55,559.76,34984.0
2022-03-16 14:30:00,559.25,568.46,558.07,566.28,54064.0,559.25,568.46,558.07,566.28,54064.0
2022-03-16 15:00:00,566.33,569.43,565.27,569.38,40563.0,566.33,569.43,565.27,569.38,40563.0
2022-03-16 15:30:00,569.56,572.6,567.6,572.11,82597.0,569.56,572.6,567.6,572.11,82597.0
2022-03-17 09:30:00,571.08,573.24,558.78,566.7,38356.0,571.08,573.24,558.78,566.7,38356.0
2022-03-17 10:00:00,567.08,569.23,566.42,566.91,31581.0,567.08,569.23,566.42,566.91,31581.0
2022-03-17 10:30:00,566.74,568.77,565.18,565.51,31026.0,566.74,568.77,565.18,565.51,31026.0
2022-03-17 11:00:00,565.78,568.92,565.48,567.83,22668.0,565.78,568.92,565.48,567.83,22668.0
2022-03-17 11:30:00,567.81,570.97,567.66,570.74,21194.0,567.81,570.97,567.66,570.74,21194.0
2022-03-17 12:00:00,570.67,572.42,570.06,572.24,17737.0,570.67,572.42,570.06,572.24,17737.0
2022-03-17 12:30:00,572.23,574.2,571.07,573.72,23996.0,572.23,574.2,571.07,573.72,23996.0
2022-03-17 13:00:00,573.59,575.24,572.13,575.24,19949.0,573.59,575.24,572.13,575.24,19949.0
2022-03-17 13:30:00,574.94,576.99,574.27,576.08,23046.0,574.94,576.99,574.27,576.08,23046.0
2022-03-17 14:00:00,576.19,576.26,574.21,574.79,20473.0,576.19,576.26,574.21,574.79,20473.0
2022-03-17 14:30:00,574.98,576.18,574.37,575.6,20327.0,574.98,576.18,574.37,575.6,20327.0
2022-03-17 15:00:00,575.34,575.9,573.94,575.65,31387.0,575.34,575.9,573.94,575.65,31387.0
2022-03-17 15:30:00,575.55,577.65,574.68,577.64,93672.0,575.55,577.65,574.68,577.64,93672.0
2022-03-18 09:30:00,572.23,572.81,562.12,564.49,200954.0,572.23,572.81,562.12,564.49,200954.0
2022-03-18 10:00:00,564.12,571.38,562.4,570.2,46259.0,564.12,571.38,562.4,570.2,46259.0
2022-03-18 10:30:00,570.1,572.88,567.64,568.21,42536.0,570.1,572.88,567.64,568.21,42536.0
2022-03-18 11:00:00,568.26,570.28,566.89,567.91,37687.0,568.26,570.28,566.89,567.91,37687.0
2022-03-18 11:30:00,568.09,570.64,567.53,568.8,23906.0,568.09,570.64,567.53,568.8,23906.0
2022-03-18 12:00:00,568.59,570.58,566.9,570.37,31754.0,568.59,570.58,566.9,570.37,31754.0
2022-03-18 12:30:00,570.6,570.6,568.47,569.86,26403.0,570.6,570.6,568.47,569.86,26403.0
2022-03-18 13:00:00,569.96,570.27,568.57,570.0,25325.0,569.96,570.27,568.57,570.0,25325.0
2022-03-18 13:30:00,570.0,570.14,569.01,569.59,41318.0,570.0,570.14,569.01,569.59,41318.0
2022-03-18 14:00:00,569.72,573.65,569.34,573.09,31582.0,569.72,573.65,569.34,573.09,31582.0
2022-03-18 14:30:00,572.98,574.82,570.82,574.67,24752.0,572.98,574.82,570.82,574.67,24752.0
2022-03-18 15:00:00,574.69,576.17,574.04,575.15,33516.0,574.69,576.17,574.04,575.15,33516.0
2022-03-18 15:30:00,575.17,578.0,575.17,576.7,121654.0,575.17,578.0,575.17,576.7,121654.0
2022-03-21 09:30:00,573.96,577.39,570.61,571.73,38181.0,573.96,577.39,570.61,571.73,38181.0
2022-03-21 10:00:00,572.17,575.18,571.56,574.72,31420.0,572.17,575.18,571.56,574.72,31420.0
2022-03-21 10:30:00,574.86,576.37,574.28,576.14,31692.0,574.86,576.37,574.28,576.14,31692.0
2022-03-21 11:00:00,576.24,577.65,575.33,576.38,23763.0,576.24,577.65,575.33,576.38,23763.0
2022-03-21 11:30:00,575.97,577.08,575.43,575.44,22352.0,575.97,577.08,575.43,575.44,22352.0
2022-03-21 12:00:00,575.62,575.62,571.55,572.18,19945.0,575.62,575.62,571.55,572.18,19945.0
2022-03-21 12:30:00,572.0,572.07,566.7,566.98,31396.0,572.0,572.07,566.7,566.98,31396.0
2022-03-21 13:00:00,566.85,567.11,563.31,565.63,32283.0,566.85,567.11,563.31,565.63,32283.0
2022-03-21 13:30:00,565.39,565.78,564.25,565.55,28731.0,565.39,565.78,564.25,565.55,28731.0
2022-03-21 14:00:00,565.52,566.13,564.46,565.65,20773.0,565.52,566.13,564.46,565.65,20773.0
2022-03-21 14:30:00,565.77,565.97,562.61,562.75,34997.0,565.77,565.97,562.61,562.75,34997.0
2022-03-21 15:00:00,562.89,565.11,562.53,564.61,48518.0,562.89,565.11,562.53,564.61,48518.0
2022-03-21 15:30:00,564.88,566.85,563.77,565.77,143874.0,564.88,566.85,563.77,565.77,143874.0
2022-03-22 09:30:00,569.44,575.73,566.01,575.71,79528.0,569.44,575.73,566.01,575.71,79528.0
2022-03-22 10:00:00,576.38,576.95,573.72,573.74,28607.0,576.38,576.95,573.72,573.74,28607.0
2022-03-22 10:30:00,573.92,575.16,571.5,574.19,46129.0,573.92,575.16,571.5,574.19,46129.0
2022-03-22 11:00:00,574.51,574.83,572.5,572.8,61775.0,574.51,574.83,572.5,572.8,61775.0
2022-03-22 11:30:00,572.9,573.52,572.42,573.28,18753.0,572.9,573.52,572.42,573.28,18753.0
2022-03-22 12:00:00,573.14,575.24,572.81,574.87,12179.0,573.14,575.24,572.81,574.87,12179.0
2022-03-22 12:30:00,574.87,576.39,574.67,576.38,12279.0,574.87,576.39,574.67,576.38,12279.0
2022-03-22 13:00:00,576.29,577.13,574.83,574.84,21825.0,576.29,577.13,574.83,574.84,21825.0
2022-03-22 13:30:00,575.0,575.69,574.71,575.29,12903.0,575.0,575.69,574.71,575.29,12903.0
2022-03-22 14:00:00,575.46,575.72,574.01,574.59,12211.0,575.46,575.72,574.01,574.59,12211.0
2022-03-22 14:30:00,574.4,575.44,574.3,574.31,17678.0,574.4,575.44,574.3,574.31,17678.0
2022-03-22 15:00:00,574.19,575.29,574.15,575.18,26166.0,574.19,575.29,574.15,575.18,26166.0
2022-03-22 15:30:00,575.16,576.65,573.76,574.53,127581.0,575.16,576.65,573.76,574.53,127581.0
2022-03-23 09:30:00,573.28,576.11,572.25,573.32,29388.0,573.28,576.11,572.25,573.32,29388.0
2022-03-23 10:00:00,573.58,574.58,570.9,570.9,31189.0,573.58,574.58,570.9,570.9,31189.0
2022-03-23 10:30:00,571.13,573.57,570.95,573.29,30884.0,571.13,573.57,570.95,573.29,30884.0
2022-03-23 11:00:00,573.53,573.77,571.7,572.55,19204.0,573.53,573.77,571.7,572.55,19204.0
2022-03-23 11:30:00,572.4,574.89,572.25,574.86,14517.0,572.4,574.89,572.25,574.86,14517.0
2022-03-23 12:00:00,574.93,575.31,569.53,569.71,24157.0,574.93,575.31,569.53,569.71,24157.0
2022-03-23 12:30:00,570.15,570.15,567.45,568.37,17262.0,570.15,570.15,567.45,568.37,17262.0
2022-03-23 13:00:00,568.53,568.65,565.54,565.82,19966.0,568.53,568.65,565.54,565.82,19966.0
2022-03-23 13:30:00,565.88,566.18,563.48,564.06,31870.0,565.88,566.18,563.48,564.06,31870.0
2022-03-23 14:00:00,564.13,564.19,562.46,562.8,28861.0,564.13,564.19,562.46,562.8,28861.0
2022-03-23 14:30:00,562.85,563.01,559.3,559.54,34331.0,562.85,563.01,559.3,559.54,34331.0
2022-03-23 15:00:00,559.38,561.33,559.38,561.02,44311.0,559.38,561.33,559.38,561.02,44311.0
2022-03-23 15:30:00,560.99,561.77,559.66,559.99,125509.0,560.99,561.77,559.66,559.99,125509.0
2022-03-24 09:30:00,564.74,568.91,562.66,568.42,95990.0,564.74,568.91,562.66,568.42,95990.0
2022-03-24 10:00:00,568.46,571.52,566.64,567.52,56789.0,568.46,571.52,566.64,567.52,56789.0
2022-03-24 10:30:00,567.69,568.96,566.18,567.49,28610.0,567.69,568.96,566.18,567.49,28610.0
2022-03-24 11:00:00,567.55,568.45,564.94,566.54,29084.0,567.55,568.45,564.94,566.54,29084.0
2022-03-24 11:30:00,566.77,566.78,562.61,562.92,23880.0,566.77,566.78,562.61,562.92,23880.0
2022-03-24 12:00:00,562.8,562.8,559.62,559.85,22603.0,562.8,562.8,559.62,559.85,22603.0
2022-03-24 12:30:00,559.96,560.75,559.36,559.75,20887.0,559.96,560.75,559.36,559.75,20887.0
2022-03-24 13:00:00,559.6,561.5,559.27,559.69,19373.0,559.6,561.5,559.27,559.69,19373.0
2022-03-24 13:30:00,559.86,561.5,559.74,560.46,13229.0,559.86,561.5,559.74,560.46,13229.0
2022-03-24 14:00:00,560.45,560.46,559.25,559.45,17419.0,560.45,560.46,559.25,559.45,17419.0
2022-03-24 14:30:00,559.87,560.32,558.81,560.07,26556.0,559.87,560.32,558.81,560.07,26556.0
2022-03-24 15:00:00,560.13,561.32,558.76,559.11,110539.0,560.13,561.32,558.76,559.11,110539.0
2022-03-24 15:30:00,559.03,559.8,557.56,559.31,198385.0,559.03,559.8,557.56,559.31,198385.0
2022-03-25 09:30:00,564.43,564.43,555.94,556.68,81551.0,564.43,564.43,555.94,556.68,81551.0
2022-03-25 10:00:00,556.87,559.02,556.46,557.25,65857.0,556.87,559.02,556.46,557.25,65857.0
2022-03-25 10:30:00,557.44,558.45,553.06,553.33,67889.0,557.44,558.45,553.06,553.33,67889.0
2022-03-25 11:00:00,553.48,553.64,547.82,548.75,56755.0,553.48,553.64,547.82,548.75,56755.0
2022-03-25 11:30:00,548.73,549.2,544.59,545.02,53721.0,548.73,549.2,544.59,545.02,53721.0
2022-03-25 12:00:00,545.0,549.63,544.99,549.32,55598.0,545.0,549.63,544.99,549.32,55598.0
2022-03-25 12:30:00,549.37,555.49,549.13,555.29,71785.0,549.37,555.49,549.13,555.29,71785.0
2022-03-25 13:00:00,555.39,559.59,555.25,558.68,63737.0,555.39,559.59,555.25,558.68,63737.0
2022-03-25 13:30:00,558.66,559.36,556.1,557.8,76547.0,558.66,559.36,556.1,557.8,76547.0
2022-03-25 14:00:00,557.81,558.79,557.45,557.91,18572.0,557.81,558.79,557.45,557.91,18572.0
2022-03-25 14:30:00,557.66,558.15,556.06,557.07,38443.0,557.66,558.15,556.06,557.07,38443.0
2022-03-25 15:00:00,557.09,557.2,555.04,555.09,46302.0,557.09,557.2,555.04,555.09,46302.0
2022-03-25 15:30:00,554.95,558.27,553.73,558.27,196164.0,554.95,558.27,553.73,558.27,196164.0
2022-03-28 09:30:00,557.0,559.39,556.18,558.5,45483.0,557.0,559.39,556.18,558.5,45483.0
2022-03-28 10:00:00,558.7,562.21,557.41,562.18,53725.0,558.7,562.21,557.41,562.18,53725.0
2022-03-28 10:30:00,562.22,562.71,560.48,561.07,37690.0,562.22,562.71,560.48,561.07,37690.0
2022-03-28 11:00:00,560.92,561.33,559.58,560.61,42029.0,560.92,561.33,559.58,560.61,42029.0
2022-03-28 11:30:00,560.6,560.94,554.54,555.0,38404.0,560.6,560.94,554.54,555.0,38404.0
2022-03-28 12:00:00,555.12,556.13,554.33,555.64,16540.0,555.12,556.13,554.33,555.64,16540.0
2022-03-28 12:30:00,555.73,557.17,555.72,556.33,25564.0,555.73,557.17,555.72,556.33,25564.0
2022-03-28 13:00:00,556.51,557.85,556.29,557.33,14723.0,556.51,557.85,556.29,557.33,14723.0
2022-03-28 13:30:00,557.59,559.14,557.26,558.7,21249.0,557.59,559.14,557.26,558.7,21249.0
2022-03-28 14:00:00,558.59,559.62,557.39,559.55,24322.0,558.59,559.62,557.39,559.55,24322.0
2022-03-28 14:30:00,559.58,562.07,559.47,561.85,40115.0,559.58,562.07,559.47,561.85,40115.0
2022-03-28 15:00:00,561.96,564.33,561.35,564.29,36339.0,561.96,564.33,561.35,564.29,36339.0
2022-03-28 15:30:00,564.4,565.31,561.8,565.3,102835.0,564.4,565.31,561.8,565.3,102835.0
2022-03-29 09:30:00,564.42,574.21,564.42,570.3,93074.0,564.42,574.21,564.42,570.3,93074.0
2022-03-29 10:00:00,569.59,573.2,569.18,571.88,35654.0,569.59,573.2,569.18,571.88,35654.0
2022-03-29 10:30:00,572.33,572.4,569.75,570.91,39560.0,572.33,572.4,569.75,570.91,39560.0
2022-03-29 11:00:00,571.35,572.01,569.32,569.82,43174.0,571.35,572.01,569.32,569.82,43174.0
2022-03-29 11:30:00,569.5,572.35,569.5,570.81,21822.0,569.5,572.35,569.5,570.81,21822.0
2022-03-29 12:00:00,570.59,570.6,569.37,570.46,15320.0,570.59,570.6,569.37,570.46,15320.0
2022-03-29 12:30:00,570.69,572.18,570.01,571.9,18390.0,570.69,572.18,570.01,571.9,18390.0
2022-03-29 13:00:00,571.75,571.75,569.19,570.1,14932.0,571.75,571.75,569.19,570.1,14932.0
2022-03-29 13:30:00,570.17,573.02,569.91,572.79,24968.0,570.17,573.02,569.91,572.79,24968.0
2022-03-29 14:00:00,572.85,572.98,571.48,571.77,21909.0,572.85,572.98,571.48,571.77,21909.0
2022-03-29 14:30:00,571.8,573.0,571.65,572.58,22963.0,571.8,573.0,571.65,572.58,22963.0
2022-03-29 15:00:00,572.58,573.05,571.54,572.74,42276.0,572.58,573.05,571.54,572.74,42276.0
2022-03-29 15:30:00,572.76,573.32,571.49,572.24,99283.0,572.76,573.32,571.49,572.24,99283.0
2022-03-30 09:30:00,571.36,573.13,564.04,569.32,39679.0,571.36,573.13,564.04,569.32,39679.0
2022-03-30 10:00:00,569.19,571.22,567.2,567.44,32588.0,569.19,571.22,567.2,567.44,32588.0
2022-03-30 10:30:00,567.61,568.58,567.02,568.58,21042.0,567.61,568.58,567.02,568.58,21042.0
2022-03-30 11:00:00,568.78,570.1,566.64,567.17,18010.0,568.78,570.1,566.64,567.17,18010.0
2022-03-30 11:30:00,566.83,567.73,566.29,567.37,18913.0,566.83,567.73,566.29,567.37,18913.0
2022-03-30 12:00:00,567.51,568.25,565.74,566.85,41885.0,567.51,568.25,565.74,566.85,41885.0
2022-03-30 12:30:00,566.71,570.14,566.3,569.83,27607.0,566.71,570.14,566.3,569.83,27607.0
2022-03-30 13:00:00,569.78,570.23,569.03,569.97,10716.0,569.78,570.23,569.03,569.97,10716.0
2022-03-30 13:30:00,569.97,570.51,569.42,569.49,12451.0,569.97,570.51,569.42,569.49,12451.0
2022-03-30 14:00:00,569.61,570.1,568.35,569.53,22602.0,569.61,570.1,568.35,569.53,22602.0
2022-03-30 14:30:00,569.41,570.28,569.22,569.23,18563.0,569.41,570.28,569.22,569.23,18563.0
2022-03-30 15:00:00,569.39,571.37,568.83,568.83,28217.0,569.39,571.37,568.83,568.83,28217.0
2022-03-30 15:30:00,568.94,570.38,568.65,570.07,70466.0,568.94,570.38,568.65,570.07,70466.0
2022-03-31 09:30:00,571.76,571.76,560.57,562.45,92357.0,571.76,571.76,560.57,562.45,92357.0
2022-03-31 10:00:00,562.43,562.57,553.7,554.77,45569.0,562.43,562.57,553.7,554.77,45569.0
2022-03-31 10:30:00,555.19,557.92,554.33,555.25,50568.0,555.19,557.92,554.33,555.25,50568.0
2022-03-31 11:00:00,554.73,554.96,552.5,552.92,78314.0,554.73,554.96,552.5,552.92,78314.0
2022-03-31 11:30:00,552.92,553.74,551.18,551.85,35978.0,552.92,553.74,551.18,551.85,35978.0
2022-03-31 12:00:00,552.19,555.23,551.54,555.16,45843.0,552.19,555.23,551.54,555.16,45843.0
2022-03-31 12:30:00,555.16,555.3,551.16,551.16,58819.0,555.16,555.3,551.16,551.16,58819.0
2022-03-31 13:00:00,551.15,551.2,549.47,550.04,49850.0,551.15,551.2,549.47,550.04,49850.0
2022-03-31 13:30:00,550.04,551.71,549.5,549.85,39794.0,550.04,551.71,549.5,549.85,39794.0
2022-03-31 14:00:00,549.95,549.95,547.77,547.8,77570.0,549.95,549.95,547.77,547.8,77570.0
2022-03-31 14:30:00,547.87,550.32,547.5,548.22,61645.0,547.87,550.32,547.5,548.22,61645.0
2022-03-31 15:00:00,548.22,550.02,547.79,548.27,75110.0,548.22,550.02,547.79,548.27,75110.0
2022-03-31 15:30:00,548.4,548.41,545.46,545.46,248355.0,548.4,548.41,545.46,545.46,248355.0
2022-04-01 09:30:00,549.11,550.16,545.01,549.65,104225.0,549.11,550.16,545.01,549.65,104225.0
2022-04-01 10:00:00,549.61,550.22,547.34,547.91,44949.0,549.61,550.22,547.34,547.91,44949.0
2022-04-01 10:30:00,547.91,550.78,547.8,550.69,38859.0,547.91,550.78,547.8,550.69,38859.0
2022-04-01 11:00:00,550.79,553.32,550.28,553.21,47214.0,550.79,553.32,550.28,553.21,47214.0
2022-04-01 11:30:00,553.16,553.24,550.99,552.74,19944.0,553.16,553.24,550.99,552.74,19944.0
2022-04-01 12:00:00,552.96,553.38,552.11,553.03,20072.0,552.96,553.38,552.11,553.03,20072.0
2022-04-01 12:30:00,553.02,554.16,552.83,553.03,37847.0,553.02,554.16,552.83,553.03,37847.0
2022-04-01 13:00:00,553.11,555.17,553.01,554.49,25120.0,553.11,555.17,553.01,554.49,25120.0
2022-04-01 13:30:00,554.43,556.42,554.31,556.33,38045.0,554.43,556.42,554.31,556.33,38045.0
2022-04-01 14:00:00,556.17,559.96,555.94,559.53,26674.0,556.17,559.96,555.94,559.53,26674.0
2022-04-01 14:30:00,559.49,560.25,559.28,559.33,25164.0,559.49,560.25,559.28,559.33,25164.0
2022-04-01 15:00:00,559.45,560.25,557.99,558.19,26706.0,559.45,560.25,557.99,558.19,26706.0
2022-04-01 15:30:00,558.18,561.96,557.33,561.82,102558.0,558.18,561.96,557.33,561.82,102558.0
2022-04-04 09:30:00,559.38,567.99,558.29,565.02,27917.0,559.38,567.99,558.29,565.02,27917.0
2022-04-04 10:00:00,565.05,565.25,559.16,561.11,30164.0,565.05,565.25,559.16,561.11,30164.0
2022-04-04 10:30:00,562.37,562.37,559.52,559.52,14780.0,562.37,562.37,559.52,559.52,14780.0
2022-04-04 11:00:00,559.21,561.53,559.21,560.36,10682.0,559.21,561.53,559.21,560.36,10682.0
2022-04-04 11:30:00,560.37,560.61,557.13,558.91,19610.0,560.37,560.61,557.13,558.91,19610.0
2022-04-04 12:00:00,558.93,560.41,558.89,560.0,14336.0,558.93,560.41,558.89,560.0,14336.0
2022-04-04 12:30:00,559.82,559.9,558.17,558.86,11248.0,559.82,559.9,558.17,558.86,11248.0
2022-04-04 13:00:00,558.53,558.74,557.12,558.29,21055.0,558.53,558.74,557.12,558.29,21055.0
2022-04-04 13:30:00,558.56,574.65,558.28,560.18,45723.0,558.56,574.65,558.28,560.18,45723.0
2022-04-04 14:00:00,560.33,563.91,560.33,563.91,31707.0,560.33,563.91,560.33,563.91,31707.0
2022-04-04 14:30:00,563.92,564.86,563.24,563.6,25917.0,563.92,564.86,563.24,563.6,25917.0
2022-04-04 15:00:00,563.46,563.83,562.54,563.29,30341.0,563.46,563.83,562.54,563.29,30341.0
2022-04-04 15:30:00,563.38,563.6,560.22,562.14,72151.0,563.38,563.6,560.22,562.14,72151.0
2022-04-05 09:30:00,557.35,568.02,557.35,566.17,58326.0,557.35,568.02,557.35,566.17,58326.0
2022-04-05 10:00:00,566.37,568.94,556.0,558.89,75361.0,566.37,568.94,556.0,558.89,75361.0
2022-04-05 10:30:00,558.61,562.24,557.43,561.3,31626.0,558.61,562.24,557.43,561.3,31626.0
2022-04-05 11:00:00,561.14,561.3,559.63,560.88,23383.0,561.14,561.3,559.63,560.88,23383.0
2022-04-05 11:30:00,560.88,561.56,559.75,559.96,28300.0,560.88,561.56,559.75,559.96,28300.0
2022-04-05 12:00:00,560.05,561.26,560.03,560.63,15767.0,560.05,561.26,560.03,560.63,15767.0
2022-04-05 12:30:00,560.99,561.14,560.45,560.86,19482.0,560.99,561.14,560.45,560.86,19482.0
2022-04-05 13:00:00,560.72,562.84,559.96,562.67,15375.0,560.72,562.84,559.96,562.67,15375.0
2022-04-05 13:30:00,562.72,562.73,559.39,559.94,20180.0,562.72,562.73,559.39,559.94,20180.0
2022-04-05 14:00:00,559.86,559.97,558.0,558.89,21026.0,559.86,559.97,558.0,558.89,21026.0
2022-04-05 14:30:00,558.89,559.01,556.66,556.67,16659.0,558.89,559.01,556.66,556.67,16659.0
2022-04-05 15:00:00,556.55,556.87,554.04,554.86,43884.0,556.55,556.87,554.04,554.86,43884.0
2022-04-05 15:30:00,554.84,557.25,554.51,556.8,88256.0,554.84,557.25,554.51,556.8,88256.0
2022-04-06 09:30:00,556.06,568.0,553.4,566.82,52327.0,556.06,568.0,553.4,566.82,52327.0
2022-04-06 10:00:00,566.23,567.67,561.07,561.69,27888.0,566.23,567.67,561.07,561.69,27888.0
2022-04-06 10:30:00,561.52,561.53,558.43,560.52,32250.0,561.52,561.53,558.43,560.52,32250.0
2022-04-06 11:00:00,560.52,561.67,559.37,561.19,20983.0,560.52,561.67,559.37,561.19,20983.0
2022-04-06 11:30:00,561.6,565.0,561.25,563.98,44114.0,561.6,565.0,561.25,563.98,44114.0
2022-04-06 12:00:00,564.1,564.82,562.05,562.06,46502.0,564.1,564.82,562.05,562.06,46502.0
2022-04-06 12:30:00,562.06,562.27,560.32,561.65,15929.0,562.06,562.27,560.32,561.65,15929.0
2022-04-06 13:00:00,561.67,562.93,561.36,562.81,15895.0,561.67,562.93,561.36,562.81,15895.0
2022-04-06 13:30:00,562.69,562.75,557.6,557.63,39439.0,562.69,562.75,557.6,557.63,39439.0
2022-04-06 14:00:00,557.69,559.43,554.02,556.81,48122.0,557.69,559.43,554.02,556.81,48122.0
2022-04-06 14:30:00,557.06,561.05,556.93,560.1,57438.0,557.06,561.05,556.93,560.1,57438.0
2022-04-06 15:00:00,560.26,561.42,558.22,558.22,25972.0,560.26,561.42,558.22,558.22,25972.0
2022-04-06 15:30:00,558.27,563.02,557.87,561.26,101752.0,558.27,563.02,557.87,561.26,101752.0
2022-04-07 09:30:00,560.65,561.26,551.07,555.76,48897.0,560.65,561.26,551.07,555.76,48897.0
2022-04-07 10:00:00,556.22,556.27,550.61,551.17,31058.0,556.22,556.27,550.61,551.17,31058.0
2022-04-07 10:30:00,551.17,552.18,550.41,551.28,34549.0,551.17,552.18,550.41,551.28,34549.0
2022-04-07 11:00:00,551.49,553.87,549.31,549.69,28366.0,551.49,553.87,549.31,549.69,28366.0
2022-04-07 11:30:00,549.47,549.47,547.15,547.88,27037.0,549.47,549.47,547.15,547.88,27037.0
2022-04-07 12:00:00,547.91,549.51,546.3,546.38,19637.0,547.91,549.51,546.3,546.38,19637.0
2022-04-07 12:30:00,547.0,548.23,542.82,545.81,65982.0,547.0,548.23,542.82,545.81,65982.0
2022-04-07 13:00:00,546.15,549.07,546.08,548.89,16052.0,546.15,549.07,546.08,548.89,16052.0
2022-04-07 13:30:00,549.0,550.11,548.55,549.9,19532.0,549.0,550.11,548.55,549.9,19532.0
2022-04-07 14:00:00,549.99,552.26,549.65,550.14,23959.0,549.99,552.26,549.65,550.14,23959.0
2022-04-07 14:30:00,550.24,551.85,549.86,551.52,34304.0,550.24,551.85,549.86,551.52,34304.0
2022-04-07 15:00:00,551.36,555.86,551.15,553.77,49979.0,551.36,555.86,551.15,553.77,49979.0
2022-04-07 15:30:00,553.58,554.85,552.11,552.33,136849.0,553.58,554.85,552.11,552.33,136849.0
2022-04-08 09:30:00,552.78,552.91,543.2,547.86,51361.0,552.78,552.91,543.2,547.86,51361.0
2022-04-08 10:00:00,547.72,557.44,546.4,557.44,43161.0,547.72,557.44,546.4,557.44,43161.0
2022-04-08 10:30:00,557.44,559.03,557.44,558.63,31657.0,557.44,559.03,557.44,558.63,31657.0
2022-04-08 11:00:00,558.44,558.62,554.86,555.92,48364.0,558.44,558.62,554.86,555.92,48364.0
2022-04-08 11:30:00,556.09,557.62,555.53,556.67,27523.0,556.09,557.62,555.53,556.67,27523.0
2022-04-08 12:00:00,556.51,559.34,556.17,558.38,31776.0,556.51,559.34,556.17,558.38,31776.0
2022-04-08 12:30:00,558.09,558.64,557.26,557.38,19913.0,558.09,558.64,557.26,557.38,19913.0
2022-04-08 13:00:00,557.45,557.99,556.77,557.44,18003.0,557.45,557.99,556.77,557.44,18003.0
2022-04-08 13:30:00,557.33,558.28,556.06,557.83,16532.0,557.33,558.28,556.06,557.83,16532.0
2022-04-08 14:00:00,557.76,558.52,555.52,555.99,22975.0,557.76,558.52,555.52,555.99,22975.0
2022-04-08 14:30:00,556.0,556.41,555.2,556.08,32099.0,556.0,556.41,555.2,556.08,32099.0
2022-04-08 15:00:00,556.18,556.42,554.96,556.19,66663.0,556.18,556.42,554.96,556.19,66663.0
2022-04-08 15:30:00,556.18,558.42,555.84,557.5,174831.0,556.18,558.42,555.84,557.5,174831.0
2022-04-11 09:30:00,560.65,567.14,557.03,566.28,73098.0,560.65,567.14,557.03,566.28,73098.0
2022-04-11 10:00:00,565.8,569.95,565.01,569.01,45742.0,565.8,569.95,565.01,569.01,45742.0
2022-04-11 10:30:00,569.18,572.08,566.11,571.38,63179.0,569.18,572.08,566.11,571.38,63179.0
2022-04-11 11:00:00,571.3,571.97,566.55,567.53,45746.0,571.3,571.97,566.55,567.53,45746.0
2022-04-11 11:30:00,567.44,568.16,566.4,567.13,24988.0,567.44,568.16,566.4,567.13,24988.0
2022-04-11 12:00:00,566.82,567.28,562.44,563.4,26864.0,566.82,567.28,562.44,563.4,26864.0
2022-04-11 12:30:00,563.25,565.35,563.25,564.91,20532.0,563.25,565.35,563.25,564.91,20532.0
2022-04-11 13:00:00,564.75,566.22,563.87,564.13,18980.0,564.75,566.22,563.87,564.13,18980.0
2022-04-11 13:30:00,564.65,564.82,562.53,563.2,22855.0,564.65,564.82,562.53,563.2,22855.0
2022-04-11 14:00:00,563.44,563.71,560.97,561.35,21268.0,563.44,563.71,560.97,561.35,21268.0
2022-04-11 14:30:00,561.28,563.55,559.98,561.91,24371.0,561.28,563.55,559.98,561.91,24371.0
2022-04-11 15:00:00,561.86,562.08,560.04,561.52,39446.0,561.86,562.08,560.04,561.52,39446.0
2022-04-11 15:30:00,561.52,561.75,558.94,559.9,68925.0,561.52,561.75,558.94,559.9,68925.0
2022-04-12 09:30:00,564.99,570.02,564.88,569.37,59676.0,564.99,570.02,564.88,569.37,59676.0
2022-04-12 10:00:00,569.74,569.85,565.73,567.0,40251.0,569.74,569.85,565.73,567.0,40251.0
2022-04-12 10:30:00,567.02,567.03,561.22,563.83,34956.0,567.02,567.03,561.22,563.83,34956.0
2022-04-12 11:00:00,564.22,565.99,563.68,564.08,26338.0,564.22,565.99,563.68,564.08,26338.0
2022-04-12 11:30:00,564.12,564.31,562.08,562.67,24442.0,564.12,564.31,562.08,562.67,24442.0
2022-04-12 12:00:00,562.27,563.01,559.62,560.01,28351.0,562.27,563.01,559.62,560.01,28351.0
2022-04-12 12:30:00,560.02,561.35,559.66,560.32,18724.0,560.02,561.35,559.66,560.32,18724.0
2022-04-12 13:00:00,560.56,561.21,559.08,560.81,16928.0,560.56,561.21,559.08,560.81,16928.0
2022-04-12 13:30:00,560.66,561.07,557.47,557.57,26993.0,560.66,561.07,557.47,557.57,26993.0
2022-04-12 14:00:00,557.44,558.34,554.6,554.65,36832.0,557.44,558.34,554.6,554.65,36832.0
2022-04-12 14:30:00,554.68,555.56,553.01,554.51,95011.0,554.68,555.56,553.01,554.51,95011.0
2022-04-12 15:00:00,554.61,555.11,549.71,550.45,69575.0,554.61,555.11,549.71,550.45,69575.0
2022-04-12 15:30:00,550.19,552.06,548.55,549.49,177649.0,550.19,552.06,548.55,549.49,177649.0
2022-04-13 09:30:00,549.96,555.45,547.06,554.76,39255.0,549.96,555.45,547.06,554.76,39255.0
2022-04-13 10:00:00,555.21,556.1,553.38,555.47,21870.0,555.21,556.1,553.38,555.47,21870.0
2022-04-13 10:30:00,555.88,557.78,551.8,554.79,24754.0,555.88,557.78,551.8,554.79,24754.0
2022-04-13 11:00:00,554.49,556.43,553.77,556.0,77746.0,554.49,556.43,553.77,556.0,77746.0
2022-04-13 11:30:00,556.38,557.18,554.1,554.65,45593.0,556.38,557.18,554.1,554.65,45593.0
2022-04-13 12:00:00,554.78,555.5,553.13,555.16,28007.0,554.78,555.5,553.13,555.16,28007.0
2022-04-13 12:30:00,555.4,556.11,554.31,554.77,35909.0,555.4,556.11,554.31,554.77,35909.0
2022-04-13 13:00:00,554.77,556.26,553.65,555.48,30557.0,554.77,556.26,553.65,555.48,30557.0
2022-04-13 13:30:00,555.55,555.55,553.9,555.34,21022.0,555.55,555.55,553.9,555.34,21022.0
2022-04-13 14:00:00,555.3,557.85,554.57,557.53,40787.0,555.3,557.85,554.57,557.53,40787.0
2022-04-13 14:30:00,557.66,561.08,557.4,560.41,42115.0,557.66,561.08,557.4,560.41,42115.0
2022-04-13 15:00:00,560.37,563.03,560.13,562.84,33626.0,560.37,563.03,560.13,562.84,33626.0
2022-04-13 15:30:00,562.75,563.51,561.57,562.5,120077.0,562.75,563.51,561.57,562.5,120077.0
2022-04-14 09:30:00,564.53,567.07,557.39,557.63,149636.0,564.53,567.07,557.39,557.63,149636.0
2022-04-14 10:00:00,557.47,562.41,557.09,557.27,34862.0,557.47,562.41,557.09,557.27,34862.0
2022-04-14 10:30:00,557.48,560.37,557.38,558.99,105489.0,557.48,560.37,557.38,558.99,105489.0
2022-04-14 11:00:00,558.98,560.12,557.03,557.73,18102.0,558.98,560.12,557.03,557.73,18102.0
2022-04-14 11:30:00,557.78,558.4,557.15,557.58,17529.0,557.78,558.4,557.15,557.58,17529.0
2022-04-14 12:00:00,557.24,557.5,556.0,557.16,18845.0,557.24,557.5,556.0,557.16,18845.0
2022-04-14 12:30:00,557.09,558.12,555.69,558.12,34504.0,557.09,558.12,555.69,558.12,34504.0
2022-04-14 13:00:00,558.09,558.27,555.31,555.79,17090.0,558.09,558.27,555.31,555.79,17090.0
2022-04-14 13:30:00,555.82,557.81,555.27,557.57,16229.0,555.82,557.81,555.27,557.57,16229.0
2022-04-14 14:00:00,557.75,558.0,554.94,555.42,18211.0,557.75,558.0,554.94,555.42,18211.0
2022-04-14 14:30:00,555.49,556.64,554.7,555.47,13123.0,555.49,556.64,554.7,555.47,13123.0
2022-04-14 15:00:00,555.07,555.59,553.86,554.3,25272.0,555.07,555.59,553.86,554.3,25272.0
2022-04-14 15:30:00,553.9,555.9,553.12,555.27,71413.0,553.9,555.9,553.12,555.27,71413.0
2022-04-18 09:30:00,552.75,556.92,548.97,550.0,113319.0,552.75,556.92,548.97,550.0,113319.0
2022-04-18 10:00:00,550.0,550.68,548.1,549.25,25701.0,550.0,550.68,548.1,549.25,25701.0
2022-04-18 10:30:00,549.37,549.58,548.16,548.17,30221.0,549.37,549.58,548.16,548.17,30221.0
2022-04-18 11:00:00,548.43,548.85,543.52,544.54,25029.0,548.43,548.85,543.52,544.54,25029.0
2022-04-18 11:30:00,544.61,545.41,542.5,543.23,25658.0,544.61,545.41,542.5,543.23,25658.0
2022-04-18 12:00:00,543.53,543.53,539.27,539.65,39071.0,543.53,543.53,539.27,539.65,39071.0
2022-04-18 12:30:00,539.69,540.15,536.41,538.66,44412.0,539.69,540.15,536.41,538.66,44412.0
2022-04-18 13:00:00,538.65,538.83,537.16,538.02,28781.0,538.65,538.83,537.16,538.02,28781.0
2022-04-18 13:30:00,537.91,542.34,537.57,541.45,39757.0,537.91,542.34,537.57,541.45,39757.0
2022-04-18 14:00:00,541.24,541.41,538.52,538.98,48319.0,541.24,541.41,538.52,538.98,48319.0
2022-04-18 14:30:00,539.24,540.07,536.87,537.43,47763.0,539.24,540.07,536.87,537.43,47763.0
2022-04-18 15:00:00,537.03,537.61,533.88,534.32,107520.0,537.03,537.61,533.88,534.32,107520.0
2022-04-18 15:30:00,534.46,536.28,533.25,533.5,242274.0,534.46,536.28,533.25,533.5,242274.0
2022-04-19 09:30:00,536.44,550.44,535.62,548.0,84527.0,536.44,550.44,535.62,548.0,84527.0
2022-04-19 10:00:00,548.0,556.5,546.32,554.8,57064.0,548.0,556.5,546.32,554.8,57064.0
2022-04-19 10:30:00,555.49,556.36,554.2,555.6,25083.0,555.49,556.36,554.2,555.6,25083.0
2022-04-19 11:00:00,555.5,558.0,555.47,557.43,27813.0,555.5,558.0,555.47,557.43,27813.0
2022-04-19 11:30:00,557.51,559.51,555.48,558.29,56057.0,557.51,559.51,555.48,558.29,56057.0
2022-04-19 12:00:00,558.45,559.21,556.35,556.78,28382.0,558.45,559.21,556.35,556.78,28382.0
2022-04-19 12:30:00,557.2,558.73,556.86,558.15,30648.0,557.2,558.73,556.86,558.15,30648.0
2022-04-19 13:00:00,558.33,558.6,556.55,556.55,13558.0,558.33,558.6,556.55,556.55,13558.0
2022-04-19 13:30:00,556.5,557.37,555.5,557.18,14375.0,556.5,557.37,555.5,557.18,14375.0
2022-04-19 14:00:00,557.06,557.19,555.21,556.39,15405.0,557.06,557.19,555.21,556.39,15405.0
2022-04-19 14:30:00,556.6,559.0,556.26,558.12,28918.0,556.6,559.0,556.26,558.12,28918.0
2022-04-19 15:00:00,557.97,560.08,557.9,559.92,34809.0,557.97,560.08,557.9,559.92,34809.0
2022-04-19 15:30:00,559.79,560.84,556.68,557.75,120266.0,559.79,560.84,556.68,557.75,120266.0
2022-04-20 09:30:00,555.27,556.25,550.34,550.35,57696.0,555.27,556.25,550.34,550.35,57696.0
2022-04-20 10:00:00,550.35,551.03,536.74,538.9,78114.0,550.35,551.03,536.74,538.9,78114.0
2022-04-20 10:30:00,539.23,543.79,539.13,541.76,58486.0,539.23,543.79,539.13,541.76,58486.0
2022-04-20 11:00:00,541.95,544.69,540.23,543.59,40452.0,541.95,544.69,540.23,543.59,40452.0
2022-04-20 11:30:00,543.19,545.86,543.11,545.39,33808.0,543.19,545.86,543.11,545.39,33808.0
2022-04-20 12:00:00,545.56,546.26,543.42,544.45,27843.0,545.56,546.26,543.42,544.45,27843.0
2022-04-20 12:30:00,544.46,546.61,544.45,546.61,21008.0,544.46,546.61,544.45,546.61,21008.0
2022-04-20 13:00:00,546.35,547.84,545.49,546.12,29251.0,546.35,547.84,545.49,546.12,29251.0
2022-04-20 13:30:00,546.09,546.24,543.23,543.23,14442.0,546.09,546.24,543.23,543.23,14442.0
2022-04-20 14:00:00,543.11,543.34,540.36,540.7,23272.0,543.11,543.34,540.36,540.7,23272.0
2022-04-20 14:30:00,540.68,540.8,537.75,537.75,43788.0,540.68,540.8,537.75,537.75,43788.0
2022-04-20 15:00:00,538.05,539.24,537.62,538.13,69659.0,538.05,539.24,537.62,538.13,69659.0
2022-04-20 15:30:00,538.19,539.28,535.17,535.96,248325.0,538.19,539.28,535.17,535.96,248325.0
2022-04-21 09:30:00,537.42,541.76,531.06,534.33,64475.0,537.42,541.76,531.06,534.33,64475.0
2022-04-21 10:00:00,534.59,534.73,526.89,527.15,56086.0,534.59,534.73,526.89,527.15,56086.0
2022-04-21 10:30:00,526.84,528.23,521.42,521.42,65684.0,526.84,528.23,521.42,521.42,65684.0
2022-04-21 11:00:00,521.13,526.04,520.71,525.0,59938.0,521.13,526.04,520.71,525.0,59938.0
2022-04-21 11:30:00,524.96,525.41,520.89,522.31,37988.0,524.96,525.41,520.89,522.31,37988.0
2022-04-21 12:00:00,522.33,523.73,520.37,523.6,46111.0,522.33,523.73,520.37,523.6,46111.0
2022-04-21 12:30:00,523.63,527.49,523.63,525.1,23225.0,523.63,527.49,523.63,525.1,23225.0
2022-04-21 13:00:00,524.11,524.56,520.76,521.77,33165.0,524.11,524.56,520.76,521.77,33165.0
2022-04-21 13:30:00,521.77,524.06,520.29,520.49,44265.0,521.77,524.06,520.29,520.49,44265.0
2022-04-21 14:00:00,520.34,520.7,518.4,518.57,31079.0,520.34,520.7,518.4,518.57,31079.0
2022-04-21 14:30:00,518.45,521.22,518.32,519.0,45483.0,518.45,521.22,518.32,519.0,45483.0
2022-04-21 15:00:00,518.78,519.86,517.81,519.74,50503.0,518.78,519.86,517.81,519.74,50503.0
2022-04-21 15:30:00,519.72,520.93,518.06,519.06,199062.0,519.72,520.93,518.06,519.06,199062.0
2022-04-22 09:30:00,517.72,518.57,510.01,510.57,82592.0,517.72,518.57,510.01,510.57,82592.0
2022-04-22 10:00:00,510.53,517.48,509.94,510.45,68710.0,510.53,517.48,509.94,510.45,68710.0
2022-04-22 10:30:00,510.44,511.56,507.01,507.07,67836.0,510.44,511.56,507.01,507.07,67836.0
2022-04-22 11:00:00,506.89,509.2,506.55,507.93,48671.0,506.89,509.2,506.55,507.93,48671.0
2022-04-22 11:30:00,507.64,508.95,506.58,507.7,70193.0,507.64,508.95,506.58,507.7,70193.0
2022-04-22 12:00:00,507.77,508.51,506.6,507.35,50459.0,507.77,508.51,506.6,507.35,50459.0
2022-04-22 12:30:00,507.39,508.69,506.0,506.04,39450.0,507.39,508.69,506.0,506.04,39450.0
2022-04-22 13:00:00,506.07,507.91,505.15,507.72,39969.0,506.07,507.91,505.15,507.72,39969.0
2022-04-22 13:30:00,507.8,512.33,507.47,511.21,39003.0,507.8,512.33,507.47,511.21,39003.0
2022-04-22 14:00:00,511.28,511.28,508.02,509.05,33730.0,511.28,511.28,508.02,509.05,33730.0
2022-04-22 14:30:00,508.98,510.24,507.0,507.61,34575.0,508.98,510.24,507.0,507.61,34575.0
2022-04-22 15:00:00,507.77,510.69,507.28,510.23,55204.0,507.77,510.69,507.28,510.23,55204.0
2022-04-22 15:30:00,510.31,513.08,510.09,511.22,232578.0,510.31,513.08,510.09,511.22,232578.0
2022-04-25 09:30:00,512.61,517.66,501.91,502.23,91172.0,512.61,517.66,501.91,502.23,91172.0
2022-04-25 10:00:00,502.16,504.1,499.15,502.76,54087.0,502.16,504.1,499.15,502.76,54087.0
2022-04-25 10:30:00,502.79,504.54,497.23,498.55,39471.0,502.79,504.54,497.23,498.55,39471.0
2022-04-25 11:00:00,498.63,501.83,496.76,500.19,56470.0,498.63,501.83,496.76,500.19,56470.0
2022-04-25 11:30:00,500.21,502.43,498.86,500.47,52928.0,500.21,502.43,498.86,500.47,52928.0
2022-04-25 12:00:00,500.47,502.17,499.43,500.38,54950.0,500.47,502.17,499.43,500.38,54950.0
2022-04-25 12:30:00,500.04,501.85,498.47,499.06,42628.0,500.04,501.85,498.47,499.06,42628.0
2022-04-25 13:00:00,499.35,500.69,497.54,498.32,28544.0,499.35,500.69,497.54,498.32,28544.0
2022-04-25 13:30:00,498.95,502.29,497.65,501.43,39258.0,498.95,502.29,497.65,501.43,39258.0
2022-04-25 14:00:00,501.74,506.77,500.8,506.39,34127.0,501.74,506.77,500.8,506.39,34127.0
2022-04-25 14:30:00,506.66,509.54,505.67,508.2,37716.0,506.66,509.54,505.67,508.2,37716.0
2022-04-25 15:00:00,508.18,508.18,503.75,506.56,35854.0,508.18,508.18,503.75,506.56,35854.0
2022-04-25 15:30:00,507.16,507.95,505.71,506.97,127490.0,507.16,507.95,505.71,506.97,127490.0
2022-04-26 09:30:00,503.08,503.08,494.46,494.46,57666.0,503.08,503.08,494.46,494.46,57666.0
2022-04-26 10:00:00,494.55,497.21,492.11,495.89,36774.0,494.55,497.21,492.11,495.89,36774.0
2022-04-26 10:30:00,495.68,495.68,491.51,492.07,56848.0,495.68,495.68,491.51,492.07,56848.0
2022-04-26 11:00:00,491.76,494.93,490.47,494.5,67945.0,491.76,494.93,490.47,494.5,67945.0
2022-04-26 11:30:00,494.1,494.25,490.3,494.25,40265.0,494.1,494.25,490.3,494.25,40265.0
2022-04-26 12:00:00,494.08,495.19,492.49,494.91,40446.0,494.08,495.19,492.49,494.91,40446.0
2022-04-26 12:30:00,494.85,494.91,491.2,494.91,21486.0,494.85,494.91,491.2,494.91,21486.0
2022-04-26 13:00:00,495.17,495.17,489.7,490.14,25967.0,495.17,495.17,489.7,490.14,25967.0
2022-04-26 13:30:00,489.96,491.39,489.41,489.79,24545.0,489.96,491.39,489.41,489.79,24545.0
2022-04-26 14:00:00,489.97,491.01,489.29,490.7,27795.0,489.97,491.01,489.29,490.7,27795.0
2022-04-26 14:30:00,490.71,491.67,488.52,490.2,22735.0,490.71,491.67,488.52,490.2,22735.0
2022-04-26 15:00:00,490.16,490.62,487.73,487.92,50669.0,490.16,490.62,487.73,487.92,50669.0
2022-04-26 15:30:00,488.0,489.19,486.35,486.97,172176.0,488.0,489.19,486.35,486.97,172176.0
2022-04-27 09:30:00,485.5,490.86,484.14,490.11,48813.0,485.5,490.86,484.14,490.11,48813.0
2022-04-27 10:00:00,490.04,492.25,480.43,480.43,52990.0,490.04,492.25,480.43,480.43,52990.0
2022-04-27 10:30:00,480.43,486.44,479.45,481.56,77646.0,480.43,486.44,479.45,481.56,77646.0
2022-04-27 11:00:00,481.53,484.12,480.97,484.08,23074.0,481.53,484.12,480.97,484.08,23074.0
2022-04-27 11:30:00,484.63,486.7,482.41,482.91,33561.0,484.63,486.7,482.41,482.91,33561.0
2022-04-27 12:00:00,482.51,485.9,481.8,485.72,31104.0,482.51,485.9,481.8,485.72,31104.0
2022-04-27 12:30:00,486.12,486.12,484.74,485.41,8810.0,486.12,486.12,484.74,485.41,8810.0
2022-04-27 13:00:00,484.97,485.79,481.6,483.48,20681.0,484.97,485.79,481.6,483.48,20681.0
2022-04-27 13:30:00,483.01,484.08,481.96,484.08,10820.0,483.01,484.08,481.96,484.08,10820.0
2022-04-27 14:00:00,483.77,486.7,483.19,485.87,28210.0,483.77,486.7,483.19,485.87,28210.0
2022-04-27 14:30:00,485.85,488.34,484.63,484.77,43317.0,485.85,488.34,484.63,484.77,43317.0
2022-04-27 15:00:00,484.58,484.81,482.48,483.73,43551.0,484.58,484.81,482.48,483.73,43551.0
2022-04-27 15:30:00,483.89,485.46,481.52,482.08,231985.0,483.89,485.46,481.52,482.08,231985.0
2022-04-28 09:30:00,481.28,481.69,459.4,464.01,222602.0,481.28,481.69,459.4,464.01,222602.0
2022-04-28 10:00:00,463.11,463.53,450.59,450.7,135005.0,463.11,463.53,450.59,450.7,135005.0
2022-04-28 10:30:00,450.69,453.64,449.58,452.69,248403.0,450.69,453.64,449.58,452.69,248403.0
2022-04-28 11:00:00,453.12,457.22,451.08,452.46,169598.0,453.12,457.22,451.08,452.46,169598.0
2022-04-28 11:30:00,452.28,453.71,451.12,453.37,71904.0,452.28,453.71,451.12,453.37,71904.0
2022-04-28 12:00:00,453.34,457.8,451.24,457.8,97151.0,453.34,457.8,451.24,457.8,97151.0
2022-04-28 12:30:00,457.9,462.19,456.64,458.24,121005.0,457.9,462.19,456.64,458.24,121005.0
2022-04-28 13:00:00,458.49,464.74,458.19,462.13,169349.0,458.49,464.74,458.19,462.13,169349.0
2022-04-28 13:30:00,461.96,465.07,460.93,464.85,76797.0,461.96,465.07,460.93,464.85,76797.0
2022-04-28 14:00:00,464.7,465.58,461.09,463.22,78753.0,464.7,465.58,461.09,463.22,78753.0
2022-04-28 14:30:00,463.18,470.39,462.15,467.09,111179.0,463.18,470.39,462.15,467.09,111179.0
2022-04-28 15:00:00,467.0,467.29,464.35,464.62,80954.0,467.0,467.29,464.35,464.62,80954.0
2022-04-28 15:30:00,464.69,464.69,460.48,461.49,283795.0,464.69,464.69,460.48,461.49,283795.0
2022-04-29 09:30:00,449.89,457.7,439.79,448.87,256858.0,449.89,457.7,439.79,448.87,256858.0
2022-04-29 10:00:00,448.44,448.88,428.01,428.67,345602.0,448.44,448.88,428.01,428.67,345602.0
2022-04-29 10:30:00,428.94,435.2,426.33,431.71,200588.0,428.94,435.2,426.33,431.71,200588.0
2022-04-29 11:00:00,431.93,433.82,427.34,430.96,179215.0,431.93,433.82,427.34,430.96,179215.0
2022-04-29 11:30:00,430.78,431.72,425.62,426.33,150238.0,430.78,431.72,425.62,426.33,150238.0
2022-04-29 12:00:00,426.43,427.29,418.65,418.68,142677.0,426.43,427.29,418.65,418.68,142677.0
2022-04-29 12:30:00,418.67,422.24,416.72,418.13,369413.0,418.67,422.24,416.72,418.13,369413.0
2022-04-29 13:00:00,417.65,421.5,415.01,420.64,205798.0,417.65,421.5,415.01,420.64,205798.0
2022-04-29 13:30:00,420.81,422.28,417.47,420.02,181643.0,420.81,422.28,417.47,420.02,181643.0
2022-04-29 14:00:00,420.02,430.57,419.71,430.25,192028.0,420.02,430.57,419.71,430.25,192028.0
2022-04-29 14:30:00,430.15,431.41,427.43,427.58,116401.0,430.15,431.41,427.43,427.58,116401.0
2022-04-29 15:00:00,427.58,431.74,427.02,431.0,159227.0,427.58,431.74,427.02,431.0,159227.0
2022-04-29 15:30:00,430.95,436.25,427.16,427.76,524323.0,430.95,436.25,427.16,427.76,524323.0
2022-05-02 09:30:00,431.49,434.19,426.17,429.0,68854.0,431.49,434.19,426.17,429.0,68854.0
2022-05-02 10:00:00,428.15,434.72,425.29,433.22,86321.0,428.15,434.72,425.29,433.22,86321.0
2022-05-02 10:30:00,433.22,435.93,425.83,426.15,95536.0,433.22,435.93,425.83,426.15,95536.0
2022-05-02 11:00:00,426.02,426.74,421.51,422.17,78928.0,426.02,426.74,421.51,422.17,78928.0
2022-05-02 11:30:00,422.13,426.49,421.12,426.49,39530.0,422.13,426.49,421.12,426.49,39530.0
2022-05-02 12:00:00,426.29,428.32,423.14,425.97,67102.0,426.29,428.32,423.14,425.97,67102.0
2022-05-02 12:30:00,426.16,426.65,419.83,420.08,42629.0,426.16,426.65,419.83,420.08,42629.0
2022-05-02 13:00:00,420.02,425.53,420.01,425.53,44454.0,420.02,425.53,420.01,425.53,44454.0
2022-05-02 13:30:00,425.89,426.12,422.47,425.9,44641.0,425.89,426.12,422.47,425.9,44641.0
2022-05-02 14:00:00,425.85,428.06,424.51,426.22,30750.0,425.85,428.06,424.51,426.22,30750.0
2022-05-02 14:30:00,426.22,426.67,424.25,425.4,34825.0,426.22,426.67,424.25,425.4,34825.0
2022-05-02 15:00:00,425.25,430.52,424.95,429.3,55387.0,425.25,430.52,424.95,429.3,55387.0
2022-05-02 15:30:00,429.99,433.65,429.03,432.53,190971.0,429.99,433.65,429.03,432.53,190971.0
2022-05-03 09:30:00,424.15,431.02,417.26,418.93,134108.0,424.15,431.02,417.26,418.93,134108.0
2022-05-03 10:00:00,419.21,422.4,411.69,413.87,156006.0,419.21,422.4,411.69,413.87,156006.0
2022-05-03 10:30:00,414.18,415.13,410.33,411.73,97586.0,414.18,415.13,410.33,411.73,97586.0
2022-05-03 11:00:00,411.37,422.39,411.24,417.78,113992.0,411.37,422.39,411.24,417.78,113992.0
2022-05-03 11:30:00,417.99,421.84,417.99,420.93,74622.0,417.99,421.84,417.99,420.93,74622.0
2022-05-03 12:00:00,420.93,422.19,418.36,419.35,35768.0,420.93,422.19,418.36,419.35,35768.0
2022-05-03 12:30:00,419.01,424.59,419.01,423.62,58161.0,419.01,424.59,419.01,423.62,58161.0
2022-05-03 13:00:00,423.62,427.58,423.33,425.72,93190.0,423.62,427.58,423.33,425.72,93190.0
2022-05-03 13:30:00,426.0,428.29,425.57,427.18,49743.0,426.0,428.29,425.57,427.18,49743.0
2022-05-03 14:00:00,426.92,427.13,424.88,425.2,62182.0,426.92,427.13,424.88,425.2,62182.0
2022-05-03 14:30:00,425.39,430.53,425.27,429.95,95015.0,425.39,430.53,425.27,429.95,95015.0
2022-05-03 15:00:00,429.94,431.24,427.22,427.27,76680.0,429.94,431.24,427.22,427.27,76680.0
2022-05-03 15:30:00,427.24,428.23,424.68,425.95,158653.0,427.24,428.23,424.68,425.95,158653.0
2022-05-04 09:30:00,426.51,429.47,423.53,428.25,58307.0,426.51,429.47,423.53,428.25,58307.0
2022-05-04 10:00:00,428.46,429.55,422.43,422.44,53079.0,428.46,429.55,422.43,422.44,53079.0
2022-05-04 10:30:00,422.61,427.12,422.61,426.82,59328.0,422.61,427.12,422.61,426.82,59328.0
2022-05-04 11:00:00,426.99,427.79,425.7,427.79,39494.0,426.99,427.79,425.7,427.79,39494.0
2022-05-04 11:30:00,427.9,432.85,426.64,431.67,134954.0,427.9,432.85,426.64,431.67,134954.0
2022-05-04 12:00:00,431.95,432.74,430.38,432.0,37118.0,431.95,432.74,430.38,432.0,37118.0
2022-05-04 12:30:00,432.01,438.2,430.98,438.07,82994.0,432.01,438.2,430.98,438.07,82994.0
2022-05-04 13:00:00,438.07,439.07,435.52,438.43,94321.0,438.07,439.07,435.52,438.43,94321.0
2022-05-04 13:30:00,438.34,440.97,437.78,440.47,61466.0,438.34,440.97,437.78,440.47,61466.0
2022-05-04 14:00:00,441.76,443.07,438.35,441.69,94934.0,441.76,443.07,438.35,441.69,94934.0
2022-05-04 14:30:00,441.81,448.59,436.13,447.65,101876.0,441.81,448.59,436.13,447.65,101876.0
2022-05-04 15:00:00,447.95,450.78,447.44,449.05,92174.0,447.95,450.78,447.44,449.05,92174.0
2022-05-04 15:30:00,449.01,450.64,447.06,448.28,231376.0,449.01,450.64,447.06,448.28,231376.0
2022-05-05 09:30:00,444.79,459.87,444.79,458.12,167837.0,444.79,459.87,444.79,458.12,167837.0
2022-05-05 10:00:00,457.55,457.84,451.56,455.95,131288.0,457.55,457.84,451.56,455.95,131288.0
2022-05-05 10:30:00,456.05,458.35,454.23,457.21,83234.0,456.05,458.35,454.23,457.21,83234.0
2022-05-05 11:00:00,456.95,457.65,454.09,457.37,75471.0,456.95,457.65,454.09,457.37,75471.0
2022-05-05 11:30:00,456.94,460.71,455.15,456.35,70519.0,456.94,460.71,455.15,456.35,70519.0
2022-05-05 12:00:00,456.06,457.61,453.47,456.62,70032.0,456.06,457.61,453.47,456.62,70032.0
2022-05-05 12:30:00,456.82,461.61,456.3,460.81,81990.0,456.82,461.61,456.3,460.81,81990.0
2022-05-05 13:00:00,461.19,462.87,458.36,461.14,55182.0,461.19,462.87,458.36,461.14,55182.0
2022-05-05 13:30:00,460.53,462.93,459.11,459.51,65909.0,460.53,462.93,459.11,459.51,65909.0
2022-05-05 14:00:00,459.45,459.85,454.52,454.52,58497.0,459.45,459.85,454.52,454.52,58497.0
2022-05-05 14:30:00,454.83,458.72,454.83,457.67,53011.0,454.83,458.72,454.83,457.67,53011.0
2022-05-05 15:00:00,457.87,457.89,454.7,454.95,86956.0,457.87,457.89,454.7,454.95,86956.0
2022-05-05 15:30:00,455.01,457.33,453.59,456.2,242528.0,455.01,457.33,453.59,456.2,242528.0
2022-05-06 09:30:00,454.21,471.29,452.38,462.6,112354.0,454.21,471.29,452.38,462.6,112354.0
2022-05-06 10:00:00,462.38,469.68,460.09,467.14,94968.0,462.38,469.68,460.09,467.14,94968.0
2022-05-06 10:30:00,467.29,469.93,461.15,468.99,90586.0,467.29,469.93,461.15,468.99,90586.0
2022-05-06 11:00:00,468.78,471.0,466.65,467.51,78126.0,468.78,471.0,466.65,467.51,78126.0
2022-05-06 11:30:00,467.56,468.48,460.35,461.04,63487.0,467.56,468.48,460.35,461.04,63487.0
2022-05-06 12:00:00,461.2,464.56,461.02,462.26,50413.0,461.2,464.56,461.02,462.26,50413.0
2022-05-06 12:30:00,462.24,465.0,460.73,464.35,38700.0,462.24,465.0,460.73,464.35,38700.0
2022-05-06 13:00:00,464.12,464.39,460.71,461.1,33661.0,464.12,464.39,460.71,461.1,33661.0
2022-05-06 13:30:00,461.45,461.73,457.39,457.95,35220.0,461.45,461.73,457.39,457.95,35220.0
2022-05-06 14:00:00,457.89,459.18,455.99,458.62,40834.0,457.89,459.18,455.99,458.62,40834.0
2022-05-06 14:30:00,458.6,460.49,457.13,459.3,49351.0,458.6,460.49,457.13,459.3,49351.0
2022-05-06 15:00:00,458.6,461.14,457.67,460.67,95447.0,458.6,461.14,457.67,460.67,95447.0
2022-05-06 15:30:00,460.68,464.23,459.47,459.59,231509.0,460.68,464.23,459.47,459.59,231509.0
2022-05-09 09:30:00,456.23,477.55,455.98,474.91,158243.0,456.23,477.55,455.98,474.91,158243.0
2022-05-09 10:00:00,475.69,478.03,472.26,472.75,163733.0,475.69,478.03,472.26,472.75,163733.0
2022-05-09 10:30:00,472.59,476.33,472.59,473.81,126008.0,472.59,476.33,472.59,473.81,126008.0
2022-05-09 11:00:00,473.56,474.72,470.08,470.65,80458.0,473.56,474.72,470.08,470.65,80458.0
2022-05-09 11:30:00,469.69,470.98,465.19,469.75,92027.0,469.69,470.98,465.19,469.75,92027.0
2022-05-09 12:00:00,469.75,473.27,469.01,470.49,75033.0,469.75,473.27,469.01,470.49,75033.0
2022-05-09 12:30:00,470.42,471.97,465.17,465.17,81432.0,470.42,471.97,465.17,465.17,81432.0
2022-05-09 13:00:00,465.19,467.21,464.12,466.77,79107.0,465.19,467.21,464.12,466.77,79107.0
2022-05-09 13:30:00,467.17,467.87,463.02,465.22,59162.0,467.17,467.87,463.02,465.22,59162.0
2022-05-09 14:00:00,465.22,466.3,464.34,464.82,48738.0,465.22,466.3,464.34,464.82,48738.0
2022-05-09 14:30:00,465.11,466.12,463.84,465.35,54032.0,465.11,466.12,463.84,465.35,54032.0
2022-05-09 15:00:00,465.57,467.84,463.66,464.08,98735.0,465.57,467.84,463.66,464.08,98735.0
2022-05-09 15:30:00,463.99,465.62,462.24,463.61,280259.0,463.99,465.62,462.24,463.61,280259.0
2022-05-10 09:30:00,472.23,481.79,462.91,464.13,112721.0,472.23,481.79,462.91,464.13,112721.0
2022-05-10 10:00:00,463.84,476.58,462.19,474.17,95733.0,463.84,476.58,462.19,474.17,95733.0
2022-05-10 10:30:00,474.18,475.55,466.28,468.36,107225.0,474.18,475.55,466.28,468.36,107225.0
2022-05-10 11:00:00,468.18,470.11,465.91,468.74,56800.0,468.18,470.11,465.91,468.74,56800.0
2022-05-10 11:30:00,468.9,469.44,465.0,468.26,46817.0,468.9,469.44,465.0,468.26,46817.0
2022-05-10 12:00:00,468.66,469.95,465.77,466.27,45694.0,468.66,469.95,465.77,466.27,45694.0
2022-05-10 12:30:00,466.36,467.6,464.19,465.29,48086.0,466.36,467.6,464.19,465.29,48086.0
2022-05-10 13:00:00,465.35,470.89,464.76,470.67,39115.0,465.35,470.89,464.76,470.67,39115.0
2022-05-10 13:30:00,470.59,479.25,470.28,479.08,80449.0,470.59,479.25,470.28,479.08,80449.0
2022-05-10 14:00:00,479.13,479.59,470.39,471.45,57230.0,479.13,479.59,470.39,471.45,57230.0
2022-05-10 14:30:00,471.75,472.52,469.54,471.41,74574.0,471.75,472.52,469.54,471.41,74574.0
2022-05-10 15:00:00,472.0,475.41,471.45,472.34,123492.0,472.0,475.41,471.45,472.34,123492.0
2022-05-10 15:30:00,472.26,472.37,467.59,467.85,172562.0,472.26,472.37,467.59,467.85,172562.0
2022-05-11 09:30:00,465.94,476.65,465.38,473.12,95743.0,465.94,476.65,465.38,473.12,95743.0
2022-05-11 10:00:00,472.1,473.15,466.91,469.22,189911.0,472.1,473.15,466.91,469.22,189911.0
2022-05-11 10:30:00,469.03,469.26,460.01,462.25,50634.0,469.03,469.26,460.01,462.25,50634.0
2022-05-11 11:00:00,462.53,464.88,461.43,462.75,69564.0,462.53,464.88,461.43,462.75,69564.0
2022-05-11 11:30:00,463.0,463.56,457.35,458.65,63704.0,463.0,463.56,457.35,458.65,63704.0
2022-05-11 12:00:00,458.66,459.49,453.44,453.44,48438.0,458.66,459.49,453.44,453.44,48438.0
2022-05-11 12:30:00,453.47,454.33,450.09,450.95,65713.0,453.47,454.33,450.09,450.95,65713.0
2022-05-11 13:00:00,450.64,452.74,449.6,450.73,31443.0,450.64,452.74,449.6,450.73,31443.0
2022-05-11 13:30:00,450.72,452.27,449.02,449.23,26806.0,450.72,452.27,449.02,449.23,26806.0
2022-05-11 14:00:00,449.61,454.52,449.59,452.59,33398.0,449.61,454.52,449.59,452.59,33398.0
2022-05-11 14:30:00,452.81,456.12,450.79,451.93,43969.0,452.81,456.12,450.79,451.93,43969.0
2022-05-11 15:00:00,451.68,452.45,449.54,450.12,53411.0,451.68,452.45,449.54,450.12,53411.0
2022-05-11 15:30:00,450.01,450.47,447.35,448.35,168946.0,450.01,450.47,447.35,448.35,168946.0
2022-05-12 09:30:00,450.01,450.3,443.18,447.21,50167.0,450.01,450.3,443.18,447.21,50167.0
2022-05-12 10:00:00,447.1,451.65,446.99,451.16,61350.0,447.1,451.65,446.99,451.16,61350.0
2022-05-12 10:30:00,451.57,457.63,450.44,457.63,42464.0,451.57,457.63,450.44,457.63,42464.0
2022-05-12 11:00:00,457.43,459.1,454.68,458.25,53503.0,457.43,459.1,454.68,458.25,53503.0
2022-05-12 11:30:00,458.53,459.31,452.7,453.8,55043.0,458.53,459.31,452.7,453.8,55043.0
2022-05-12 12:00:00,453.42,460.19,453.04,460.09,48618.0,453.42,460.19,453.04,460.09,48618.0
2022-05-12 12:30:00,460.33,464.35,460.33,462.92,80172.0,460.33,464.35,460.33,462.92,80172.0
2022-05-12 13:00:00,462.47,465.23,459.97,461.43,75649.0,462.47,465.23,459.97,461.43,75649.0
2022-05-12 13:30:00,461.49,462.54,457.6,457.6,55811.0,461.49,462.54,457.6,457.6,55811.0
2022-05-12 14:00:00,457.9,459.41,456.79,458.61,47441.0,457.9,459.41,456.79,458.61,47441.0
2022-05-12 14:30:00,459.03,460.19,457.41,460.11,63873.0,459.03,460.19,457.41,460.11,63873.0
2022-05-12 15:00:00,459.94,465.61,459.64,461.79,83008.0,459.94,465.61,459.64,461.79,83008.0
2022-05-12 15:30:00,461.94,466.77,461.88,465.25,203736.0,461.94,466.77,461.88,465.25,203736.0
2022-05-13 09:30:00,459.46,474.68,458.69,474.38,90442.0,459.46,474.68,458.69,474.38,90442.0
2022-05-13 10:00:00,474.43,475.87,467.55,469.0,96083.0,474.43,475.87,467.55,469.0,96083.0
2022-05-13 10:30:00,469.0,469.25,463.43,467.33,32605.0,469.0,469.25,463.43,467.33,32605.0
2022-05-13 11:00:00,467.19,468.45,466.16,468.02,22859.0,467.19,468.45,466.16,468.02,22859.0
2022-05-13 11:30:00,468.3,468.81,466.25,467.44,23875.0,468.3,468.81,466.25,467.44,23875.0
2022-05-13 12:00:00,467.65,469.91,466.99,469.34,30897.0,467.65,469.91,466.99,469.34,30897.0
2022-05-13 12:30:00,469.39,472.96,469.38,472.2,30454.0,469.39,472.96,469.38,472.2,30454.0
2022-05-13 13:00:00,472.84,472.85,470.06,470.62,24870.0,472.84,472.85,470.06,470.62,24870.0
2022-05-13 13:30:00,470.61,471.08,467.7,468.1,18083.0,470.61,471.08,467.7,468.1,18083.0
2022-05-13 14:00:00,468.07,468.07,464.56,467.5,58282.0,468.07,468.07,464.56,467.5,58282.0
2022-05-13 14:30:00,467.58,470.19,466.85,468.61,45951.0,467.58,470.19,466.85,468.61,45951.0
2022-05-13 15:00:00,468.74,470.19,468.04,469.48,46656.0,468.74,470.19,468.04,469.48,46656.0
2022-05-13 15:30:00,469.43,471.8,467.57,471.4,219149.0,469.43,471.8,467.57,471.4,219149.0
2022-05-16 09:30:00,468.43,471.49,467.49,469.04,36993.0,468.43,471.49,467.49,469.04,36993.0
2022-05-16 10:00:00,469.36,472.58,467.78,471.94,20995.0,469.36,472.58,467.78,471.94,20995.0
2022-05-16 10:30:00,471.73,471.73,463.37,463.71,50507.0,471.73,471.73,463.37,463.71,50507.0
2022-05-16 11:00:00,463.32,464.57,461.15,462.14,42517.0,463.32,464.57,461.15,462.14,42517.0
2022-05-16 11:30:00,462.74,463.72,460.0,462.18,58298.0,462.74,463.72,460.0,462.18,58298.0
2022-05-16 12:00:00,462.48,464.53,458.66,458.77,49042.0,462.48,464.53,458.66,458.77,49042.0
2022-05-16 12:30:00,458.76,459.0,456.0,458.55,62949.0,458.76,459.0,456.0,458.55,62949.0
2022-05-16 13:00:00,458.42,463.11,458.26,463.11,17188.0,458.42,463.11,458.26,463.11,17188.0
2022-05-16 13:30:00,462.97,463.88,462.49,463.75,17839.0,462.97,463.88,462.49,463.75,17839.0
2022-05-16 14:00:00,463.75,465.63,463.14,465.39,19453.0,463.75,465.63,463.14,465.39,19453.0
2022-05-16 14:30:00,465.55,466.05,464.67,465.78,26889.0,465.55,466.05,464.67,465.78,26889.0
2022-05-16 15:00:00,465.87,466.0,463.81,464.78,28840.0,465.87,466.0,463.81,464.78,28840.0
2022-05-16 15:30:00,464.87,464.91,462.53,463.31,145169.0,464.87,464.91,462.53,463.31,145169.0
2022-05-17 09:30:00,468.99,474.14,463.18,464.69,54198.0,468.99,474.14,463.18,464.69,54198.0
2022-05-17 10:00:00,464.09,464.11,459.7,460.65,54328.0,464.09,464.11,459.7,460.65,54328.0
2022-05-17 10:30:00,460.87,461.75,457.49,461.51,62553.0,460.87,461.75,457.49,461.51,62553.0
2022-05-17 11:00:00,461.35,464.76,459.81,464.25,31750.0,461.35,464.76,459.81,464.25,31750.0
2022-05-17 11:30:00,464.12,467.05,464.08,465.87,24673.0,464.12,467.05,464.08,465.87,24673.0
2022-05-17 12:00:00,465.92,467.35,464.77,467.08,9921.0,465.92,467.35,464.77,467.08,9921.0
2022-05-17 12:30:00,467.0,467.57,466.38,467.25,13146.0,467.0,467.57,466.38,467.25,13146.0
2022-05-17 13:00:00,467.25,470.2,466.85,467.65,31636.0,467.25,470.2,466.85,467.65,31636.0
2022-05-17 13:30:00,467.76,468.78,467.54,468.31,33824.0,467.76,468.78,467.54,468.31,33824.0
2022-05-17 14:00:00,468.55,470.38,467.51,470.06,50837.0,468.55,470.38,467.51,470.06,50837.0
2022-05-17 14:30:00,469.96,473.33,469.8,471.59,36165.0,469.96,473.33,469.8,471.59,36165.0
2022-05-17 15:00:00,471.85,473.47,470.88,472.35,44919.0,471.85,473.47,470.88,472.35,44919.0
2022-05-17 15:30:00,472.03,472.64,470.51,472.11,116329.0,472.03,472.64,470.51,472.11,116329.0
2022-05-18 09:30:00,469.98,471.05,463.32,467.2,63740.0,469.98,471.05,463.32,467.2,63740.0
2022-05-18 10:00:00,468.02,475.61,465.76,475.31,99433.0,468.02,475.61,465.76,475.31,99433.0
2022-05-18 10:30:00,475.31,478.59,472.5,477.5,75222.0,475.31,478.59,472.5,477.5,75222.0
2022-05-18 11:00:00,477.23,477.94,474.98,475.55,36917.0,477.23,477.94,474.98,475.55,36917.0
2022-05-18 11:30:00,475.86,480.83,475.72,480.0,46314.0,475.86,480.83,475.72,480.0,46314.0
2022-05-18 12:00:00,480.03,480.33,476.1,477.3,53433.0,480.03,480.33,476.1,477.3,53433.0
2022-05-18 12:30:00,476.8,477.5,474.38,476.9,41198.0,476.8,477.5,474.38,476.9,41198.0
2022-05-18 13:00:00,476.88,476.88,473.68,475.58,61456.0,476.88,476.88,473.68,475.58,61456.0
2022-05-18 13:30:00,475.34,475.82,473.17,473.9,31384.0,475.34,475.82,473.17,473.9,31384.0
2022-05-18 14:00:00,473.98,475.69,473.8,473.8,32771.0,473.98,475.69,473.8,473.8,32771.0
2022-05-18 14:30:00,473.8,475.52,471.71,474.63,71101.0,473.8,475.52,471.71,474.63,71101.0
2022-05-18 15:00:00,474.58,476.05,470.71,470.77,72853.0,474.58,476.05,470.71,470.77,72853.0
2022-05-18 15:30:00,470.9,472.6,467.5,469.5,176986.0,470.9,472.6,467.5,469.5,176986.0
2022-05-19 09:30:00,469.15,472.5,466.35,469.45,52939.0,469.15,472.5,466.35,469.45,52939.0
2022-05-19 10:00:00,469.37,476.02,469.12,471.84,42759.0,469.37,476.02,469.12,471.84,42759.0
2022-05-19 10:30:00,471.94,473.1,469.78,470.88,35564.0,471.94,473.1,469.78,470.88,35564.0
2022-05-19 11:00:00,471.15,471.2,465.88,466.46,40724.0,471.15,471.2,465.88,466.46,40724.0
2022-05-19 11:30:00,466.17,473.06,466.17,472.93,28756.0,466.17,473.06,466.17,472.93,28756.0
2022-05-19 12:00:00,473.06,474.57,471.81,472.93,27988.0,473.06,474.57,471.81,472.93,27988.0
2022-05-19 12:30:00,473.0,473.0,468.52,470.16,26327.0,473.0,473.0,468.52,470.16,26327.0
2022-05-19 13:00:00,469.58,471.65,468.81,471.19,20495.0,469.58,471.65,468.81,471.19,20495.0
2022-05-19 13:30:00,471.01,477.18,470.8,476.53,33069.0,471.01,477.18,470.8,476.53,33069.0
2022-05-19 14:00:00,476.36,477.09,473.85,475.27,29202.0,476.36,477.09,473.85,475.27,29202.0
2022-05-19 14:30:00,475.17,479.4,474.52,476.99,43875.0,475.17,479.4,474.52,476.99,43875.0
2022-05-19 15:00:00,477.27,479.38,473.9,474.43,40533.0,477.27,479.38,473.9,474.43,40533.0
2022-05-19 15:30:00,474.28,475.99,473.87,474.57,90953.0,474.28,475.99,473.87,474.57,90953.0
2022-05-20 09:30:00,478.62,485.7,477.14,479.58,105542.0,478.62,485.7,477.14,479.58,105542.0
2022-05-20 10:00:00,479.66,483.85,479.25,479.97,62948.0,479.66,483.85,479.25,479.97,62948.0
2022-05-20 10:30:00,479.78,481.56,477.36,478.48,40024.0,479.78,481.56,477.36,478.48,40024.0
2022-05-20 11:00:00,478.6,479.39,474.95,478.39,56002.0,478.6,479.39,474.95,478.39,56002.0
2022-05-20 11:30:00,478.37,479.53,475.57,475.57,32509.0,478.37,479.53,475.57,475.57,32509.0
2022-05-20 12:00:00,475.78,475.9,471.55,473.38,25474.0,475.78,475.9,471.55,473.38,25474.0
2022-05-20 12:30:00,473.13,473.28,471.13,472.6,41859.0,473.13,473.28,471.13,472.6,41859.0
2022-05-20 13:00:00,472.82,473.96,469.58,469.72,29914.0,472.82,473.96,469.58,469.72,29914.0
2022-05-20 13:30:00,470.38,473.7,470.16,472.18,30181.0,470.38,473.7,470.16,472.18,30181.0
2022-05-20 14:00:00,471.93,472.81,469.27,469.58,23135.0,471.93,472.81,469.27,469.58,23135.0
2022-05-20 14:30:00,469.99,476.19,468.79,473.68,47472.0,469.99,476.19,468.79,473.68,47472.0
2022-05-20 15:00:00,473.71,475.53,471.62,475.13,43923.0,473.71,475.53,471.62,475.13,43923.0
2022-05-20 15:30:00,475.1,478.99,474.37,478.66,130558.0,475.1,478.99,474.37,478.66,130558.0
2022-05-23 09:30:00,483.41,484.0,471.02,471.2,52841.0,483.41,484.0,471.02,471.2,52841.0
2022-05-23 10:00:00,470.82,473.03,468.86,473.03,57981.0,470.82,473.03,468.86,473.03,57981.0
2022-05-23 10:30:00,473.31,475.24,470.81,472.14,37241.0,473.31,475.24,470.81,472.14,37241.0
2022-05-23 11:00:00,471.99,473.84,470.52,472.86,34759.0,471.99,473.84,470.52,472.86,34759.0
2022-05-23 11:30:00,472.95,475.34,472.94,474.67,24765.0,472.95,475.34,472.94,474.67,24765.0
2022-05-23 12:00:00,474.84,477.11,474.09,476.63,25221.0,474.84,477.11,474.09,476.63,25221.0
2022-05-23 12:30:00,476.46,477.03,474.22,474.67,15108.0,476.46,477.03,474.22,474.67,15108.0
2022-05-23 13:00:00,474.41,476.72,474.04,475.43,21559.0,474.41,476.72,474.04,475.43,21559.0
2022-05-23 13:30:00,475.29,478.2,474.83,477.21,16855.0,475.29,478.2,474.83,477.21,16855.0
2022-05-23 14:00:00,477.21,477.46,475.76,475.76,22547.0,477.21,477.46,475.76,475.76,22547.0
2022-05-23 14:30:00,475.74,476.17,474.36,474.4,19127.0,475.74,476.17,474.36,474.4,19127.0
2022-05-23 15:00:00,474.3,475.23,473.84,474.59,30894.0,474.3,475.23,473.84,474.59,30894.0
2022-05-23 15:30:00,474.8,475.14,472.52,473.67,92268.0,474.8,475.14,472.52,473.67,92268.0
2022-05-24 09:30:00,472.01,478.47,468.01,472.26,60751.0,472.01,478.47,468.01,472.26,60751.0
2022-05-24 10:00:00,472.13,474.48,470.12,471.87,35667.0,472.13,474.48,470.12,471.87,35667.0
2022-05-24 10:30:00,471.56,472.36,469.79,470.75,24001.0,471.56,472.36,469.79,470.75,24001.0
2022-05-24 11:00:00,470.75,473.24,470.38,473.24,24294.0,470.75,473.24,470.38,473.24,24294.0
2022-05-24 11:30:00,473.25,474.93,472.62,473.95,28186.0,473.25,474.93,472.62,473.95,28186.0
2022-05-24 12:00:00,473.75,476.0,472.6,474.14,15166.0,473.75,476.0,472.6,474.14,15166.0
2022-05-24 12:30:00,474.1,475.07,471.85,475.06,19897.0,474.1,475.07,471.85,475.06,19897.0
2022-05-24 13:00:00,474.04,475.77,472.45,475.67,19241.0,474.04,475.77,472.45,475.67,19241.0
2022-05-24 13:30:00,475.68,478.82,474.87,478.08,17793.0,475.68,478.82,474.87,478.08,17793.0
2022-05-24 14:00:00,477.84,479.44,476.64,477.24,25683.0,477.84,479.44,476.64,477.24,25683.0
2022-05-24 14:30:00,477.16,478.46,474.03,474.99,27593.0,477.16,478.46,474.03,474.99,27593.0
2022-05-24 15:00:00,474.94,478.17,474.94,477.69,30853.0,474.94,478.17,474.94,477.69,30853.0
2022-05-24 15:30:00,477.72,479.6,476.9,479.02,137168.0,477.72,479.6,476.9,479.02,137168.0
2022-05-25 09:30:00,482.14,483.26,476.85,482.36,40887.0,482.14,483.26,476.85,482.36,40887.0
2022-05-25 10:00:00,481.99,487.37,480.24,487.18,48204.0,481.99,487.37,480.24,487.18,48204.0
2022-05-25 10:30:00,487.19,489.0,484.81,485.2,37076.0,487.19,489.0,484.81,485.2,37076.0
2022-05-25 11:00:00,485.7,486.3,484.04,485.42,25149.0,485.7,486.3,484.04,485.42,25149.0
2022-05-25 11:30:00,484.96,486.22,482.59,486.21,11412.0,484.96,486.22,482.59,486.21,11412.0
2022-05-25 12:00:00,486.57,486.94,483.58,484.15,10059.0,486.57,486.94,483.58,484.15,10059.0
2022-05-25 12:30:00,484.5,484.88,482.93,484.0,12007.0,484.5,484.88,482.93,484.0,12007.0
2022-05-25 13:00:00,484.28,484.78,482.86,483.85,23480.0,484.28,484.78,482.86,483.85,23480.0
2022-05-25 13:30:00,484.13,484.68,480.81,482.1,27407.0,484.13,484.68,480.81,482.1,27407.0
2022-05-25 14:00:00,481.95,485.33,480.99,484.38,21217.0,481.95,485.33,480.99,484.38,21217.0
2022-05-25 14:30:00,484.6,486.17,483.91,486.17,13770.0,484.6,486.17,483.91,486.17,13770.0
2022-05-25 15:00:00,485.9,489.98,485.9,488.49,51636.0,485.9,489.98,485.9,488.49,51636.0
2022-05-25 15:30:00,488.62,488.77,485.09,487.65,98377.0,488.62,488.77,485.09,487.65,98377.0
2022-05-26 09:30:00,489.12,503.11,489.12,499.63,56636.0,489.12,503.11,489.12,499.63,56636.0
2022-05-26 10:00:00,499.67,504.76,499.01,502.47,59857.0,499.67,504.76,499.01,502.47,59857.0
2022-05-26 10:30:00,502.74,505.4,500.84,504.84,44437.0,502.74,505.4,500.84,504.84,44437.0
2022-05-26 11:00:00,504.7,504.85,502.9,503.74,36031.0,504.7,504.85,502.9,503.74,36031.0
2022-05-26 11:30:00,504.0,505.96,502.77,505.52,29480.0,504.0,505.96,502.77,505.52,29480.0
2022-05-26 12:00:00,504.98,508.86,504.96,508.16,35897.0,504.98,508.86,504.96,508.16,35897.0
2022-05-26 12:30:00,508.25,508.31,506.69,507.56,22667.0,508.25,508.31,506.69,507.56,22667.0
2022-05-26 13:00:00,507.59,508.48,506.2,506.37,21843.0,507.59,508.48,506.2,506.37,21843.0
2022-05-26 13:30:00,506.37,506.97,505.69,506.54,19873.0,506.37,506.97,505.69,506.54,19873.0
2022-05-26 14:00:00,506.63,506.95,504.2,506.18,29398.0,506.63,506.95,504.2,506.18,29398.0
2022-05-26 14:30:00,506.54,507.17,505.25,506.03,27713.0,506.54,507.17,505.25,506.03,27713.0
2022-05-26 15:00:00,506.03,506.03,502.41,504.11,41232.0,506.03,506.03,502.41,504.11,41232.0
2022-05-26 15:30:00,504.06,505.21,502.85,502.85,116068.0,504.06,505.21,502.85,502.85,116068.0
2022-05-27 09:30:00,503.48,515.66,503.19,512.0,89234.0,503.48,515.66,503.19,512.0,89234.0
2022-05-27 10:00:00,512.14,515.14,511.53,513.42,41553.0,512.14,515.14,511.53,513.42,41553.0
2022-05-27 10:30:00,513.1,513.91,511.18,511.64,49279.0,513.1,513.91,511.18,511.64,49279.0
2022-05-27 11:00:00,511.98,512.85,510.91,511.25,36647.0,511.98,512.85,510.91,511.25,36647.0
2022-05-27 11:30:00,510.52,510.95,509.17,509.73,26354.0,510.52,510.95,509.17,509.73,26354.0
2022-05-27 12:00:00,509.79,510.5,509.22,509.88,24568.0,509.79,510.5,509.22,509.88,24568.0
2022-05-27 12:30:00,509.88,511.03,509.14,510.71,22191.0,509.88,511.03,509.14,510.71,22191.0
2022-05-27 13:00:00,510.54,511.06,509.86,510.39,19869.0,510.54,511.06,509.86,510.39,19869.0
2022-05-27 13:30:00,510.35,512.01,509.51,510.06,17302.0,510.35,512.01,509.51,510.06,17302.0
2022-05-27 14:00:00,509.9,509.9,508.09,508.49,16551.0,509.9,509.9,508.09,508.49,16551.0
2022-05-27 14:30:00,508.68,509.88,508.3,508.3,31311.0,508.68,509.88,508.3,508.3,31311.0
2022-05-27 15:00:00,508.23,509.6,508.19,509.29,33562.0,508.23,509.6,508.19,509.29,33562.0
2022-05-27 15:30:00,509.35,510.11,507.05,510.0,98379.0,509.35,510.11,507.05,510.0,98379.0
2022-05-31 09:30:00,507.86,508.52,501.16,506.35,35594.0,507.86,508.52,501.16,506.35,35594.0
2022-05-31 10:00:00,506.54,508.82,505.05,507.45,28224.0,506.54,508.82,505.05,507.45,28224.0
2022-05-31 10:30:00,507.85,513.28,507.64,508.55,64500.0,507.85,513.28,507.64,508.55,64500.0
2022-05-31 11:00:00,508.69,509.94,507.38,508.65,39613.0,508.69,509.94,507.38,508.65,39613.0
2022-05-31 11:30:00,508.52,510.88,508.08,510.88,21307.0,508.52,510.88,508.08,510.88,21307.0
2022-05-31 12:00:00,511.42,511.8,509.27,509.57,26726.0,511.42,511.8,509.27,509.57,26726.0
2022-05-31 12:30:00,509.66,510.2,508.62,509.28,14550.0,509.66,510.2,508.62,509.28,14550.0
2022-05-31 13:00:00,509.43,509.58,507.38,508.84,22500.0,509.43,509.58,507.38,508.84,22500.0
2022-05-31 13:30:00,508.92,510.48,508.7,510.13,23034.0,508.92,510.48,508.7,510.13,23034.0
2022-05-31 14:00:00,510.24,511.13,509.66,510.07,26233.0,510.24,511.13,509.66,510.07,26233.0
2022-05-31 14:30:00,510.2,510.7,507.02,508.62,32655.0,510.2,510.7,507.02,508.62,32655.0
2022-05-31 15:00:00,508.62,510.25,508.47,509.08,27988.0,508.62,510.25,508.47,509.08,27988.0
2022-05-31 15:30:00,509.17,510.22,506.11,506.94,106402.0,509.17,510.22,506.11,506.94,106402.0
2022-06-01 09:30:00,508.33,514.21,502.05,505.12,67761.0,508.33,514.21,502.05,505.12,67761.0
2022-06-01 10:00:00,505.43,505.53,499.48,500.25,28572.0,505.43,505.53,499.48,500.25,28572.0
2022-06-01 10:30:00,500.24,500.52,497.52,499.52,37381.0,500.24,500.52,497.52,499.52,37381.0
2022-06-01 11:00:00,498.75,498.96,494.95,496.18,45623.0,498.75,498.96,494.95,496.18,45623.0
2022-06-01 11:30:00,495.64,495.92,492.04,492.7,45160.0,495.64,495.92,492.04,492.7,45160.0
2022-06-01 12:00:00,492.72,495.58,492.26,494.32,22406.0,492.72,495.58,492.26,494.32,22406.0
2022-06-01 12:30:00,493.96,495.33,492.48,493.06,16691.0,493.96,495.33,492.48,493.06,16691.0
2022-06-01 13:00:00,493.05,496.55,493.05,495.7,18083.0,493.05,496.55,493.05,495.7,18083.0
2022-06-01 13:30:00,495.63,496.77,495.0,495.99,15614.0,495.63,496.77,495.0,495.99,15614.0
2022-06-01 14:00:00,495.77,497.38,494.67,496.84,20683.0,495.77,497.38,494.67,496.84,20683.0
2022-06-01 14:30:00,496.96,496.96,495.48,495.57,22850.0,496.96,496.96,495.48,495.57,22850.0
2022-06-01 15:00:00,495.72,497.57,494.99,496.7,25422.0,495.72,497.57,494.99,496.7,25422.0
2022-06-01 15:30:00,496.5,498.63,494.85,495.39,124859.0,496.5,498.63,494.85,495.39,124859.0
2022-06-02 09:30:00,496.68,498.87,490.96,493.1,36990.0,496.68,498.87,490.96,493.1,36990.0
2022-06-02 10:00:00,492.5,494.11,491.05,492.3,34421.0,492.5,494.11,491.05,492.3,34421.0
2022-06-02 10:30:00,491.97,495.04,491.97,494.78,16156.0,491.97,495.04,491.97,494.78,16156.0
2022-06-02 11:00:00,495.01,496.0,492.62,493.82,28311.0,495.01,496.0,492.62,493.82,28311.0
2022-06-02 11:30:00,493.98,493.99,491.39,492.49,19500.0,493.98,493.99,491.39,492.49,19500.0
2022-06-02 12:00:00,492.17,493.01,491.42,491.99,16848.0,492.17,493.01,491.42,491.99,16848.0
2022-06-02 12:30:00,491.99,493.0,490.84,491.47,26052.0,491.99,493.0,490.84,491.47,26052.0
2022-06-02 13:00:00,491.47,493.12,491.31,492.25,17451.0,491.47,493.12,491.31,492.25,17451.0
2022-06-02 13:30:00,492.25,495.18,492.23,494.66,15783.0,492.25,495.18,492.23,494.66,15783.0
2022-06-02 14:00:00,494.69,496.73,494.68,496.24,18402.0,494.69,496.73,494.68,496.24,18402.0
2022-06-02 14:30:00,496.48,497.34,495.87,496.12,15286.0,496.48,497.34,495.87,496.12,15286.0
2022-06-02 15:00:00,496.05,497.84,495.78,497.31,27871.0,496.05,497.84,495.78,497.31,27871.0
2022-06-02 15:30:00,497.49,499.1,497.37,498.0,90781.0,497.49,499.1,497.37,498.0,90781.0
2022-06-03 09:30:00,498.18,498.18,491.37,493.84,35387.0,498.18,498.18,491.37,493.84,35387.0
2022-06-03 10:00:00,493.84,496.37,493.09,495.08,25044.0,493.84,496.37,493.09,495.08,25044.0
2022-06-03 10:30:00,494.27,495.28,492.17,493.64,20127.0,494.27,495.28,492.17,493.64,20127.0
2022-06-03 11:00:00,493.68,494.37,492.13,492.27,14254.0,493.68,494.37,492.13,492.27,14254.0
2022-06-03 11:30:00,492.53,494.35,491.46,491.46,29707.0,492.53,494.35,491.46,491.46,29707.0
2022-06-03 12:00:00,491.73,494.5,491.46,494.09,18977.0,491.73,494.5,491.46,494.09,18977.0
2022-06-03 12:30:00,494.03,494.82,493.74,494.82,14126.0,494.03,494.82,493.74,494.82,14126.0
2022-06-03 13:00:00,495.08,496.68,493.8,495.69,13007.0,495.08,496.68,493.8,495.69,13007.0
2022-06-03 13:30:00,495.49,495.58,493.3,493.4,16073.0,495.49,495.58,493.3,493.4,16073.0
2022-06-03 14:00:00,493.06,495.34,492.76,495.34,14743.0,493.06,495.34,492.76,495.34,14743.0
2022-06-03 14:30:00,495.43,495.43,493.4,494.4,22671.0,495.43,495.43,493.4,494.4,22671.0
2022-06-03 15:00:00,494.55,494.74,492.25,493.34,33278.0,494.55,494.74,492.25,493.34,33278.0
2022-06-03 15:30:00,493.12,493.12,489.5,491.08,107592.0,493.12,493.12,489.5,491.08,107592.0
2022-06-06 09:30:00,494.06,495.09,485.6,493.47,68485.0,494.06,495.09,485.6,493.47,68485.0
2022-06-06 10:00:00,495.38,498.06,494.13,495.27,57316.0,495.38,498.06,494.13,495.27,57316.0
2022-06-06 10:30:00,495.23,496.51,493.3,496.36,55373.0,495.23,496.51,493.3,496.36,55373.0
2022-06-06 11:00:00,496.07,497.45,492.03,493.31,23612.0,496.07,497.45,492.03,493.31,23612.0
2022-06-06 11:30:00,493.58,494.3,492.37,493.77,21568.0,493.58,494.3,492.37,493.77,21568.0
2022-06-06 12:00:00,493.5,493.6,490.02,490.42,33903.0,493.5,493.6,490.02,490.42,33903.0
2022-06-06 12:30:00,489.99,491.33,488.66,488.66,27902.0,489.99,491.33,488.66,488.66,27902.0
2022-06-06 13:00:00,488.95,489.12,486.13,487.54,42901.0,488.95,489.12,486.13,487.54,42901.0
2022-06-06 13:30:00,487.55,488.81,486.56,488.07,30237.0,487.55,488.81,486.56,488.07,30237.0
2022-06-06 14:00:00,488.07,489.02,485.07,485.26,34449.0,488.07,489.02,485.07,485.26,34449.0
2022-06-06 14:30:00,485.22,485.41,484.02,484.9,29226.0,485.22,485.41,484.02,484.9,29226.0
2022-06-06 15:00:00,484.46,485.6,484.21,484.21,35157.0,484.46,485.6,484.21,484.21,35157.0
2022-06-06 15:30:00,484.08,486.11,483.69,484.95,133061.0,484.08,486.11,483.69,484.95,133061.0
2022-06-07 09:30:00,480.08,480.5,472.04,472.11,85825.0,480.08,480.5,472.04,472.11,85825.0
2022-06-07 10:00:00,471.66,474.0,470.17,473.97,65604.0,471.66,474.0,470.17,473.97,65604.0
2022-06-07 10:30:00,474.79,480.67,473.72,478.93,42387.0,474.79,480.67,473.72,478.93,42387.0
2022-06-07 11:00:00,479.14,480.41,476.92,476.99,51355.0,479.14,480.41,476.92,476.99,51355.0
2022-06-07 11:30:00,476.77,478.06,476.06,477.89,45623.0,476.77,478.06,476.06,477.89,45623.0
2022-06-07 12:00:00,477.74,478.57,476.45,478.19,34239.0,477.74,478.57,476.45,478.19,34239.0
2022-06-07 12:30:00,478.17,478.53,475.9,478.16,57310.0,478.17,478.53,475.9,478.16,57310.0
2022-06-07 13:00:00,478.16,482.92,478.16,480.96,22520.0,478.16,482.92,478.16,480.96,22520.0
2022-06-07 13:30:00,480.91,481.58,480.14,480.46,32268.0,480.91,481.58,480.14,480.46,32268.0
2022-06-07 14:00:00,480.46,482.71,480.46,480.83,41355.0,480.46,482.71,480.46,480.83,41355.0
2022-06-07 14:30:00,480.68,482.65,480.66,482.48,52080.0,480.68,482.65,480.66,482.48,52080.0
2022-06-07 15:00:00,482.48,483.55,481.55,483.02,26394.0,482.48,483.55,481.55,483.02,26394.0
2022-06-07 15:30:00,483.24,484.5,482.08,482.52,113266.0,483.24,484.5,482.08,482.52,113266.0
2022-06-08 09:30:00,483.28,487.66,481.32,487.66,43167.0,483.28,487.66,481.32,487.66,43167.0
2022-06-08 10:00:00,487.49,488.44,485.05,485.05,21942.0,487.49,488.44,485.05,485.05,21942.0
2022-06-08 10:30:00,484.86,488.51,484.38,487.27,40586.0,484.86,488.51,484.38,487.27,40586.0
2022-06-08 11:00:00,487.24,491.67,486.86,490.4,24427.0,487.24,491.67,486.86,490.4,24427.0
2022-06-08 11:30:00,490.24,492.98,489.98,491.88,35075.0,490.24,492.98,489.98,491.88,35075.0
2022-06-08 12:00:00,491.53,493.11,490.19,490.38,16059.0,491.53,493.11,490.19,490.38,16059.0
2022-06-08 12:30:00,489.77,489.98,487.85,489.31,12030.0,489.77,489.98,487.85,489.31,12030.0
2022-06-08 13:00:00,488.87,489.04,487.07,487.53,16583.0,488.87,489.04,487.07,487.53,16583.0
2022-06-08 13:30:00,487.37,489.48,486.21,489.06,20040.0,487.37,489.48,486.21,489.06,20040.0
2022-06-08 14:00:00,489.22,489.76,488.11,488.44,16571.0,489.22,489.76,488.11,488.44,16571.0
2022-06-08 14:30:00,488.47,488.7,486.94,487.9,23040.0,488.47,488.7,486.94,487.9,23040.0
2022-06-08 15:00:00,487.81,490.14,486.9,490.14,25856.0,487.81,490.14,486.9,490.14,25856.0
2022-06-08 15:30:00,490.17,490.62,486.63,488.36,112014.0,490.17,490.62,486.63,488.36,112014.0
2022-06-09 09:30:00,489.51,492.64,486.71,489.56,43857.0,489.51,492.64,486.71,489.56,43857.0
2022-06-09 10:00:00,490.52,491.99,488.03,488.71,29099.0,490.52,491.99,488.03,488.71,29099.0
2022-06-09 10:30:00,489.23,490.19,485.28,487.05,17412.0,489.23,490.19,485.28,487.05,17412.0
2022-06-09 11:00:00,487.41,487.41,485.41,486.41,17936.0,487.41,487.41,485.41,486.41,17936.0
2022-06-09 11:30:00,486.24,488.7,486.01,487.6,15239.0,486.24,488.7,486.01,487.6,15239.0
2022-06-09 12:00:00,487.61,488.81,487.31,488.03,17878.0,487.61,488.81,487.31,488.03,17878.0
2022-06-09 12:30:00,488.25,489.68,487.83,489.68,30018.0,488.25,489.68,487.83,489.68,30018.0
2022-06-09 13:00:00,489.5,490.26,488.63,488.87,18509.0,489.5,490.26,488.63,488.87,18509.0
2022-06-09 13:30:00,488.62,488.73,486.91,488.73,18666.0,488.62,488.73,486.91,488.73,18666.0
2022-06-09 14:00:00,488.74,488.89,485.96,486.17,20422.0,488.74,488.89,485.96,486.17,20422.0
2022-06-09 14:30:00,485.92,485.94,483.62,484.35,33713.0,485.92,485.94,483.62,484.35,33713.0
2022-06-09 15:00:00,484.2,484.76,483.3,483.84,36162.0,484.2,484.76,483.3,483.84,36162.0
2022-06-09 15:30:00,483.85,485.39,482.04,482.07,142477.0,483.85,485.39,482.04,482.07,142477.0
2022-06-10 09:30:00,475.07,481.02,470.01,479.93,47300.0,475.07,481.02,470.01,479.93,47300.0
2022-06-10 10:00:00,479.75,479.96,475.71,477.85,25233.0,479.75,479.96,475.71,477.85,25233.0
2022-06-10 10:30:00,477.63,479.11,476.85,477.15,27890.0,477.63,479.11,476.85,477.15,27890.0
2022-06-10 11:00:00,476.84,479.4,476.74,477.87,16503.0,476.84,479.4,476.74,477.87,16503.0
2022-06-10 11:30:00,477.31,477.38,474.7,475.49,19796.0,477.31,477.38,474.7,475.49,19796.0
2022-06-10 12:00:00,475.49,477.0,474.67,475.74,18407.0,475.49,477.0,474.67,475.74,18407.0
2022-06-10 12:30:00,476.25,477.22,475.21,475.5,14756.0,476.25,477.22,475.21,475.5,14756.0
2022-06-10 13:00:00,475.5,478.18,474.89,478.0,20002.0,475.5,478.18,474.89,478.0,20002.0
2022-06-10 13:30:00,477.94,479.39,477.19,478.31,11547.0,477.94,479.39,477.19,478.31,11547.0
2022-06-10 14:00:00,478.31,478.7,476.91,476.91,12279.0,478.31,478.7,476.91,476.91,12279.0
2022-06-10 14:30:00,477.17,477.47,475.72,476.87,12996.0,477.17,477.47,475.72,476.87,12996.0
2022-06-10 15:00:00,477.19,477.84,474.95,476.99,28053.0,477.19,477.84,474.95,476.99,28053.0
2022-06-10 15:30:00,476.81,476.81,474.18,474.18,95617.0,476.81,476.81,474.18,474.18,95617.0
2022-06-13 09:30:00,467.23,468.98,461.91,463.5,50369.0,467.23,468.98,461.91,463.5,50369.0
2022-06-13 10:00:00,463.86,468.23,462.09,463.94,58231.0,463.86,468.23,462.09,463.94,58231.0
2022-06-13 10:30:00,463.82,463.96,461.16,462.31,29531.0,463.82,463.96,461.16,462.31,29531.0
2022-06-13 11:00:00,462.16,463.98,460.45,462.56,31776.0,462.16,463.98,460.45,462.56,31776.0
2022-06-13 11:30:00,462.55,466.84,462.26,465.61,26187.0,462.55,466.84,462.26,465.61,26187.0
2022-06-13 12:00:00,465.79,466.98,463.83,463.89,21618.0,465.79,466.98,463.83,463.89,21618.0
2022-06-13 12:30:00,463.43,466.75,462.47,462.7,21576.0,463.43,466.75,462.47,462.7,21576.0
2022-06-13 13:00:00,462.5,462.68,461.31,461.44,18690.0,462.5,462.68,461.31,461.44,18690.0
2022-06-13 13:30:00,461.73,461.73,459.1,460.17,52277.0,461.73,461.73,459.1,460.17,52277.0
2022-06-13 14:00:00,460.26,460.35,457.16,457.48,46127.0,460.26,460.35,457.16,457.48,46127.0
2022-06-13 14:30:00,457.61,459.09,456.38,456.66,38446.0,457.61,459.09,456.38,456.66,38446.0
2022-06-13 15:00:00,456.56,457.34,453.74,454.04,74736.0,456.56,457.34,453.74,454.04,74736.0
2022-06-13 15:30:00,454.19,455.45,452.23,454.46,189524.0,454.19,455.45,452.23,454.46,189524.0
2022-06-14 09:30:00,456.92,460.68,454.1,458.93,35984.0,456.92,460.68,454.1,458.93,35984.0
2022-06-14 10:00:00,458.76,463.12,457.64,457.64,37163.0,458.76,463.12,457.64,457.64,37163.0
2022-06-14 10:30:00,456.88,457.23,452.45,454.37,52836.0,456.88,457.23,452.45,454.37,52836.0
2022-06-14 11:00:00,453.78,455.09,451.68,452.48,28128.0,453.78,455.09,451.68,452.48,28128.0
2022-06-14 11:30:00,452.47,454.71,451.67,454.13,28419.0,452.47,454.71,451.67,454.13,28419.0
2022-06-14 12:00:00,454.13,454.13,451.46,451.66,34879.0,454.13,454.13,451.46,451.66,34879.0
2022-06-14 12:30:00,451.67,451.87,448.58,449.59,27088.0,451.67,451.87,448.58,449.59,27088.0
2022-06-14 13:00:00,449.55,453.53,449.02,452.51,23373.0,449.55,453.53,449.02,452.51,23373.0
2022-06-14 13:30:00,452.24,453.47,451.17,451.81,22771.0,452.24,453.47,451.17,451.81,22771.0
2022-06-14 14:00:00,451.72,453.91,451.72,453.66,16154.0,451.72,453.91,451.72,453.66,16154.0
2022-06-14 14:30:00,453.65,453.68,450.16,450.47,16690.0,453.65,453.68,450.16,450.47,16690.0
2022-06-14 15:00:00,450.22,451.14,447.93,450.56,25343.0,450.22,451.14,447.93,450.56,25343.0
2022-06-14 15:30:00,450.6,453.45,450.5,452.21,117508.0,450.6,453.45,450.5,452.21,117508.0
2022-06-15 09:30:00,457.65,459.12,455.07,456.51,65976.0,457.65,459.12,455.07,456.51,65976.0
2022-06-15 10:00:00,456.89,460.23,456.45,459.53,47301.0,456.89,460.23,456.45,459.53,47301.0
2022-06-15 10:30:00,459.16,460.0,441.99,443.15,99866.0,459.16,460.0,441.99,443.15,99866.0
2022-06-15 11:00:00,443.17,445.3,433.76,434.91,332627.0,443.17,445.3,433.76,434.91,332627.0
2022-06-15 11:30:00,434.59,438.19,429.91,437.65,143805.0,434.59,438.19,429.91,437.65,143805.0
2022-06-15 12:00:00,437.24,442.0,435.05,441.57,101881.0,437.24,442.0,435.05,441.57,101881.0
2022-06-15 12:30:00,441.57,446.19,441.24,443.43,107207.0,441.57,446.19,441.24,443.43,107207.0
2022-06-15 13:00:00,443.13,444.97,442.69,443.6,76095.0,443.13,444.97,442.69,443.6,76095.0
2022-06-15 13:30:00,443.77,446.87,443.05,446.87,63556.0,443.77,446.87,443.05,446.87,63556.0
2022-06-15 14:00:00,446.79,449.17,442.51,443.92,77181.0,446.79,449.17,442.51,443.92,77181.0
2022-06-15 14:30:00,443.91,452.51,441.75,446.83,76187.0,443.91,452.51,441.75,446.83,76187.0
2022-06-15 15:00:00,447.2,450.85,445.74,450.85,78251.0,447.2,450.85,445.74,450.85,78251.0
2022-06-15 15:30:00,450.56,452.24,445.9,449.0,319631.0,450.56,452.24,445.9,449.0,319631.0
2022-06-16 09:30:00,439.98,440.79,427.83,427.96,76597.0,439.98,440.79,427.83,427.96,76597.0
2022-06-16 10:00:00,428.06,428.06,421.75,423.03,76065.0,428.06,428.06,421.75,423.03,76065.0
2022-06-16 10:30:00,422.69,423.15,415.57,415.99,69531.0,422.69,423.15,415.57,415.99,69531.0
2022-06-16 11:00:00,415.94,417.63,414.06,416.19,96818.0,415.94,417.63,414.06,416.19,96818.0
2022-06-16 11:30:00,416.19,420.29,415.77,419.19,76008.0,416.19,420.29,415.77,419.19,76008.0
2022-06-16 12:00:00,419.58,419.58,415.85,416.8,41944.0,419.58,419.58,415.85,416.8,41944.0
2022-06-16 12:30:00,416.8,416.8,411.63,412.21,72846.0,416.8,416.8,411.63,412.21,72846.0
2022-06-16 13:00:00,412.22,413.19,409.48,411.07,82625.0,412.22,413.19,409.48,411.07,82625.0
2022-06-16 13:30:00,410.64,412.35,408.09,409.5,79380.0,410.64,412.35,408.09,409.5,79380.0
2022-06-16 14:00:00,409.25,411.32,408.43,409.7,131436.0,409.25,411.32,408.43,409.7,131436.0
2022-06-16 14:30:00,409.95,411.67,407.75,409.61,96399.0,409.95,411.67,407.75,409.61,96399.0
2022-06-16 15:00:00,409.37,415.93,409.33,415.39,141148.0,409.37,415.93,409.33,415.39,141148.0
2022-06-16 15:30:00,415.35,416.37,413.32,415.54,392488.0,415.35,416.37,413.32,415.54,392488.0
2022-06-17 09:30:00,415.02,424.88,415.02,424.68,270639.0,415.02,424.88,415.02,424.68,270639.0
2022-06-17 10:00:00,424.39,427.61,422.28,425.05,58814.0,424.39,427.61,422.28,425.05,58814.0
2022-06-17 10:30:00,425.05,425.05,421.17,423.99,28581.0,425.05,425.05,421.17,423.99,28581.0
2022-06-17 11:00:00,424.3,430.88,423.77,430.88,61475.0,424.3,430.88,423.77,430.88,61475.0
2022-06-17 11:30:00,430.41,430.83,424.59,425.27,44611.0,430.41,430.83,424.59,425.27,44611.0
2022-06-17 12:00:00,424.88,430.36,424.03,429.76,41609.0,424.88,430.36,424.03,429.76,41609.0
2022-06-17 12:30:00,429.62,430.43,427.96,429.94,52296.0,429.62,430.43,427.96,429.94,52296.0
2022-06-17 13:00:00,429.78,436.39,429.77,433.19,70597.0,429.78,436.39,429.77,433.19,70597.0
2022-06-17 13:30:00,433.52,438.3,433.08,438.02,123776.0,433.52,438.3,433.08,438.02,123776.0
2022-06-17 14:00:00,438.2,440.28,437.76,438.71,57039.0,438.2,440.28,437.76,438.71,57039.0
2022-06-17 14:30:00,438.71,440.46,437.05,437.78,70526.0,438.71,440.46,437.05,437.78,70526.0
2022-06-17 15:00:00,437.78,439.17,435.6,438.92,60769.0,437.78,439.17,435.6,438.92,60769.0
2022-06-17 15:30:00,438.79,443.32,437.39,441.94,327918.0,438.79,443.32,437.39,441.94,327918.0
2022-06-21 09:30:00,443.29,447.93,439.03,445.66,81949.0,443.29,447.93,439.03,445.66,81949.0
2022-06-21 10:00:00,445.31,447.56,443.31,444.13,81543.0,445.31,447.56,443.31,444.13,81543.0
2022-06-21 10:30:00,444.13,444.13,440.9,441.78,61114.0,444.13,444.13,440.9,441.78,61114.0
2022-06-21 11:00:00,442.03,445.55,441.02,441.46,60581.0,442.03,445.55,441.02,441.46,60581.0
2022-06-21 11:30:00,441.09,442.28,439.66,441.48,34282.0,441.09,442.28,439.66,441.48,34282.0
2022-06-21 12:00:00,441.28,442.36,440.32,441.61,33494.0,441.28,442.36,440.32,441.61,33494.0
2022-06-21 12:30:00,441.86,442.32,438.69,439.0,36837.0,441.86,442.32,438.69,439.0,36837.0
2022-06-21 13:00:00,438.79,439.14,437.44,438.88,37233.0,438.79,439.14,437.44,438.88,37233.0
2022-06-21 13:30:00,439.13,439.89,437.43,437.93,34094.0,439.13,439.89,437.43,437.93,34094.0
2022-06-21 14:00:00,437.47,438.42,435.71,438.42,49549.0,437.47,438.42,435.71,438.42,49549.0
2022-06-21 14:30:00,438.42,440.01,437.99,440.01,33249.0,438.42,440.01,437.99,440.01,33249.0
2022-06-21 15:00:00,440.01,441.77,440.01,440.34,32708.0,440.01,441.77,440.01,440.34,32708.0
2022-06-21 15:30:00,440.23,440.27,437.03,437.43,155805.0,440.23,440.27,437.03,437.43,155805.0
2022-06-22 09:30:00,435.52,440.88,434.03,439.44,41607.0,435.52,440.88,434.03,439.44,41607.0
2022-06-22 10:00:00,439.64,446.4,438.29,445.59,49693.0,439.64,446.4,438.29,445.59,49693.0
2022-06-22 10:30:00,446.12,447.19,444.53,445.85,35568.0,446.12,447.19,444.53,445.85,35568.0
2022-06-22 11:00:00,445.95,449.91,444.98,449.64,30276.0,445.95,449.91,444.98,449.64,30276.0
2022-06-22 11:30:00,449.72,451.26,447.6,448.16,31845.0,449.72,451.26,447.6,448.16,31845.0
2022-06-22 12:00:00,448.17,449.74,447.13,448.59,23717.0,448.17,449.74,447.13,448.59,23717.0
2022-06-22 12:30:00,448.27,449.15,447.75,448.17,20812.0,448.27,449.15,447.75,448.17,20812.0
2022-06-22 13:00:00,447.79,450.27,447.2,449.5,25511.0,447.79,450.27,447.2,449.5,25511.0
2022-06-22 13:30:00,449.65,450.79,449.13,449.13,28993.0,449.65,450.79,449.13,449.13,28993.0
2022-06-22 14:00:00,449.34,453.3,449.34,452.06,20544.0,449.34,453.3,449.34,452.06,20544.0
2022-06-22 14:30:00,452.26,452.27,449.9,450.39,24339.0,452.26,452.27,449.9,450.39,24339.0
2022-06-22 15:00:00,450.43,451.15,448.28,448.37,24771.0,450.43,451.15,448.28,448.37,24771.0
2022-06-22 15:30:00,448.35,449.18,446.63,448.24,93195.0,448.35,449.18,446.63,448.24,93195.0
2022-06-23 09:30:00,446.16,454.28,446.16,454.28,44536.0,446.16,454.28,446.16,454.28,44536.0
2022-06-23 10:00:00,454.28,454.58,449.36,450.31,31094.0,454.28,454.58,449.36,450.31,31094.0
2022-06-23 10:30:00,449.6,451.56,448.6,450.5,15887.0,449.6,451.56,448.6,450.5,15887.0
2022-06-23 11:00:00,449.97,451.7,448.21,450.87,17885.0,449.97,451.7,448.21,450.87,17885.0
2022-06-23 11:30:00,451.48,452.21,447.48,447.67,21133.0,451.48,452.21,447.48,447.67,21133.0
2022-06-23 12:00:00,448.07,448.24,446.65,447.55,12419.0,448.07,448.24,446.65,447.55,12419.0
2022-06-23 12:30:00,447.14,448.22,446.51,447.84,14408.0,447.14,448.22,446.51,447.84,14408.0
2022-06-23 13:00:00,447.19,449.45,447.19,449.4,13208.0,447.19,449.45,447.19,449.4,13208.0
2022-06-23 13:30:00,449.4,451.13,449.12,450.66,14550.0,449.4,451.13,449.12,450.66,14550.0
2022-06-23 14:00:00,450.96,453.28,450.51,453.28,15483.0,450.96,453.28,450.51,453.28,15483.0
2022-06-23 14:30:00,453.24,455.7,453.12,455.47,22983.0,453.24,455.7,453.12,455.47,22983.0
2022-06-23 15:00:00,455.34,456.58,454.98,455.94,37052.0,455.34,456.58,454.98,455.94,37052.0
2022-06-23 15:30:00,455.86,456.57,454.43,455.09,90850.0,455.86,456.57,454.43,455.09,90850.0
2022-06-24 09:30:00,454.77,460.2,454.31,458.95,25637.0,454.77,460.2,454.31,458.95,25637.0
2022-06-24 10:00:00,459.35,465.22,459.35,460.26,45412.0,459.35,465.22,459.35,460.26,45412.0
2022-06-24 10:30:00,460.06,461.28,458.57,460.48,24715.0,460.06,461.28,458.57,460.48,24715.0
2022-06-24 11:00:00,460.48,462.8,460.09,462.15,27232.0,460.48,462.8,460.09,462.15,27232.0
2022-06-24 11:30:00,462.17,463.23,461.4,462.36,16666.0,462.17,463.23,461.4,462.36,16666.0
2022-06-24 12:00:00,462.45,463.78,460.72,461.56,16982.0,462.45,463.78,460.72,461.56,16982.0
2022-06-24 12:30:00,461.81,461.81,458.6,460.31,15939.0,461.81,461.81,458.6,460.31,15939.0
2022-06-24 13:00:00,460.47,461.9,460.46,461.62,12263.0,460.47,461.9,460.46,461.62,12263.0
2022-06-24 13:30:00,461.46,461.46,459.0,459.59,19402.0,461.46,461.46,459.0,459.59,19402.0
2022-06-24 14:00:00,460.02,461.9,460.02,461.17,18140.0,460.02,461.9,460.02,461.17,18140.0
2022-06-24 14:30:00,461.24,462.55,460.97,461.89,14345.0,461.24,462.55,460.97,461.89,14345.0
2022-06-24 15:00:00,462.33,463.51,462.1,462.7,17111.0,462.33,463.51,462.1,462.7,17111.0
2022-06-24 15:30:00,462.66,463.44,461.32,463.11,104768.0,462.66,463.44,461.32,463.11,104768.0
2022-06-27 09:30:00,463.82,463.92,458.7,461.3,20806.0,463.82,463.92,458.7,461.3,20806.0
2022-06-27 10:00:00,461.63,465.0,460.84,463.02,20767.0,461.63,465.0,460.84,463.02,20767.0
2022-06-27 10:30:00,463.44,466.69,463.34,466.17,18489.0,463.44,466.69,463.34,466.17,18489.0
2022-06-27 11:00:00,466.38,466.91,464.72,466.54,10697.0,466.38,466.91,464.72,466.54,10697.0
2022-06-27 11:30:00,466.54,466.93,465.64,466.55,8262.0,466.54,466.93,465.64,466.55,8262.0
2022-06-27 12:00:00,466.65,466.65,462.82,463.5,14607.0,466.65,466.65,462.82,463.5,14607.0
2022-06-27 12:30:00,463.16,465.24,463.16,464.95,8767.0,463.16,465.24,463.16,464.95,8767.0
2022-06-27 13:00:00,464.76,465.14,463.55,464.2,13037.0,464.76,465.14,463.55,464.2,13037.0
2022-06-27 13:30:00,464.2,465.79,463.73,465.69,17094.0,464.2,465.79,463.73,465.69,17094.0
2022-06-27 14:00:00,465.69,467.61,465.18,467.55,20646.0,465.69,467.61,465.18,467.55,20646.0
2022-06-27 14:30:00,467.68,467.77,466.36,466.62,18558.0,467.68,467.77,466.36,466.62,18558.0
2022-06-27 15:00:00,466.49,466.5,464.58,464.91,18708.0,466.49,466.5,464.58,464.91,18708.0
2022-06-27 15:30:00,464.93,465.01,461.45,464.39,86342.0,464.93,465.01,461.45,464.39,86342.0
2022-06-28 09:30:00,468.41,474.5,467.72,472.61,41891.0,468.41,474.5,467.72,472.61,41891.0
2022-06-28 10:00:00,472.65,474.01,468.3,468.79,25176.0,472.65,474.01,468.3,468.79,25176.0
2022-06-28 10:30:00,468.81,468.87,465.73,466.27,22138.0,468.81,468.87,465.73,466.27,22138.0
2022-06-28 11:00:00,466.64,467.63,464.81,464.81,18371.0,466.64,467.63,464.81,464.81,18371.0
2022-06-28 11:30:00,464.74,465.49,463.51,463.8,16413.0,464.74,465.49,463.51,463.8,16413.0
2022-06-28 12:00:00,463.54,464.19,462.18,464.05,14459.0,463.54,464.19,462.18,464.05,14459.0
2022-06-28 12:30:00,464.07,464.18,463.0,463.58,16514.0,464.07,464.18,463.0,463.58,16514.0
2022-06-28 13:00:00,463.33,463.33,461.59,462.79,11465.0,463.33,463.33,461.59,462.79,11465.0
2022-06-28 13:30:00,462.68,462.85,461.04,461.4,14099.0,462.68,462.85,461.04,461.4,14099.0
2022-06-28 14:00:00,461.22,462.01,459.18,459.5,10987.0,461.22,462.01,459.18,459.5,10987.0
2022-06-28 14:30:00,459.55,460.34,459.1,459.2,18368.0,459.55,460.34,459.1,459.2,18368.0
2022-06-28 15:00:00,459.41,460.11,457.62,458.51,27500.0,459.41,460.11,457.62,458.51,27500.0
2022-06-28 15:30:00,458.26,459.05,456.48,457.29,83743.0,458.26,459.05,456.48,457.29,83743.0
2022-06-29 09:30:00,454.53,461.71,454.09,457.53,37843.0,454.53,461.71,454.09,457.53,37843.0
2022-06-29 10:00:00,457.42,459.58,454.74,454.74,21388.0,457.42,459.58,454.74,454.74,21388.0
2022-06-29 10:30:00,454.89,459.19,454.37,457.38,30514.0,454.89,459.19,454.37,457.38,30514.0
2022-06-29 11:00:00,457.63,458.84,456.92,457.88,18960.0,457.63,458.84,456.92,457.88,18960.0
2022-06-29 11:30:00,457.88,460.88,457.26,460.53,16006.0,457.88,460.88,457.26,460.53,16006.0
2022-06-29 12:00:00,460.45,460.45,458.49,458.94,27744.0,460.45,460.45,458.49,458.94,27744.0
2022-06-29 12:30:00,458.87,460.51,458.61,459.06,25407.0,458.87,460.51,458.61,459.06,25407.0
2022-06-29 13:00:00,458.74,460.32,456.88,457.66,24849.0,458.74,460.32,456.88,457.66,24849.0
2022-06-29 13:30:00,457.53,460.82,457.51,460.7,20389.0,457.53,460.82,457.51,460.7,20389.0
2022-06-29 14:00:00,460.5,462.32,460.39,461.15,19069.0,460.5,462.32,460.39,461.15,19069.0
2022-06-29 14:30:00,460.93,461.18,459.29,460.57,21342.0,460.93,461.18,459.29,460.57,21342.0
2022-06-29 15:00:00,460.57,462.44,460.0,462.44,29176.0,460.57,462.44,460.0,462.44,29176.0
2022-06-29 15:30:00,462.1,464.67,461.61,464.53,77549.0,462.1,464.67,461.61,464.53,77549.0
2022-06-30 09:30:00,461.86,464.9,457.44,460.98,32841.0,461.86,464.9,457.44,460.98,32841.0
2022-06-30 10:00:00,460.75,462.79,459.6,461.44,31413.0,460.75,462.79,459.6,461.44,31413.0
2022-06-30 10:30:00,461.52,466.23,461.33,465.81,23301.0,461.52,466.23,461.33,465.81,23301.0
2022-06-30 11:00:00,465.79,468.94,465.23,468.91,29271.0,465.79,468.94,465.23,468.91,29271.0
2022-06-30 11:30:00,468.88,469.69,467.78,469.22,22359.0,468.88,469.69,467.78,469.22,22359.0
2022-06-30 12:00:00,469.04,471.14,467.2,470.92,19824.0,469.04,471.14,467.2,470.92,19824.0
2022-06-30 12:30:00,470.75,471.57,468.02,469.72,17191.0,470.75,471.57,468.02,469.72,17191.0
2022-06-30 13:00:00,470.08,470.1,467.91,470.06,21776.0,470.08,470.1,467.91,470.06,21776.0
2022-06-30 13:30:00,470.06,471.54,469.61,470.51,25513.0,470.06,471.54,469.61,470.51,25513.0
2022-06-30 14:00:00,470.77,471.52,469.68,471.12,54176.0,470.77,471.52,469.68,471.12,54176.0
2022-06-30 14:30:00,470.88,471.39,468.65,469.13,37454.0,470.88,471.39,468.65,469.13,37454.0
2022-06-30 15:00:00,468.96,470.11,466.76,469.66,57721.0,468.96,470.11,466.76,469.66,57721.0
2022-06-30 15:30:00,469.8,471.32,466.85,468.53,231075.0,469.8,471.32,466.85,468.53,231075.0
2022-07-01 09:30:00,465.07,480.99,463.72,478.95,48667.0,465.07,480.99,463.72,478.95,48667.0
2022-07-01 10:00:00,479.4,483.2,474.51,476.18,53860.0,479.4,483.2,474.51,476.18,53860.0
2022-07-01 10:30:00,475.91,475.91,471.22,474.1,26218.0,475.91,475.91,471.22,474.1,26218.0
2022-07-01 11:00:00,474.07,478.54,474.07,476.39,21826.0,474.07,478.54,474.07,476.39,21826.0
2022-07-01 11:30:00,476.77,478.45,474.91,475.4,17343.0,476.77,478.45,474.91,475.4,17343.0
2022-07-01 12:00:00,475.33,476.69,474.6,475.87,13782.0,475.33,476.69,474.6,475.87,13782.0
2022-07-01 12:30:00,475.74,476.25,474.09,474.24,10559.0,475.74,476.25,474.09,474.24,10559.0
2022-07-01 13:00:00,473.61,475.2,473.5,475.02,11735.0,473.61,475.2,473.5,475.02,11735.0
2022-07-01 13:30:00,475.36,477.0,475.13,476.52,12709.0,475.36,477.0,475.13,476.52,12709.0
2022-07-01 14:00:00,476.58,479.95,475.58,478.83,19283.0,476.58,479.95,475.58,478.83,19283.0
2022-07-01 14:30:00,478.92,481.33,478.92,481.16,13390.0,478.92,481.33,478.92,481.16,13390.0
2022-07-01 15:00:00,481.69,482.12,480.13,480.37,20531.0,481.69,482.12,480.13,480.37,20531.0
2022-07-01 15:30:00,480.35,483.0,479.89,480.62,103364.0,480.35,483.0,479.89,480.62,103364.0
2022-07-05 09:30:00,473.53,481.75,469.66,471.07,48411.0,473.53,481.75,469.66,471.07,48411.0
2022-07-05 10:00:00,471.09,474.06,467.97,472.95,28837.0,471.09,474.06,467.97,472.95,28837.0
2022-07-05 10:30:00,472.88,473.5,468.67,469.85,16890.0,472.88,473.5,468.67,469.85,16890.0
2022-07-05 11:00:00,470.08,470.08,467.6,469.16,24201.0,470.08,470.08,467.6,469.16,24201.0
2022-07-05 11:30:00,469.15,472.58,467.39,471.97,19047.0,469.15,472.58,467.39,471.97,19047.0
2022-07-05 12:00:00,472.39,474.37,471.31,474.37,13527.0,472.39,474.37,471.31,474.37,13527.0
2022-07-05 12:30:00,474.76,474.79,473.95,474.15,14745.0,474.76,474.79,473.95,474.15,14745.0
2022-07-05 13:00:00,474.39,475.91,474.02,475.52,14209.0,474.39,475.91,474.02,475.52,14209.0
2022-07-05 13:30:00,475.52,477.21,474.75,476.01,11368.0,475.52,477.21,474.75,476.01,11368.0
2022-07-05 14:00:00,475.93,476.95,474.71,476.78,14009.0,475.93,476.95,474.71,476.78,14009.0
2022-07-05 14:30:00,476.65,479.03,476.65,478.38,12614.0,476.65,479.03,476.65,478.38,12614.0
2022-07-05 15:00:00,478.31,480.25,477.69,479.74,16736.0,478.31,480.25,477.69,479.74,16736.0
2022-07-05 15:30:00,479.71,481.29,478.77,481.2,68552.0,479.71,481.29,478.77,481.2,68552.0
2022-07-06 09:30:00,480.08,484.31,475.11,477.85,20022.0,480.08,484.31,475.11,477.85,20022.0
2022-07-06 10:00:00,478.72,479.79,475.56,477.53,26284.0,478.72,479.79,475.56,477.53,26284.0
2022-07-06 10:30:00,478.1,478.59,474.11,475.71,38220.0,478.1,478.59,474.11,475.71,38220.0
2022-07-06 11:00:00,475.74,475.74,471.11,471.6,41566.0,475.74,475.74,471.11,471.6,41566.0
2022-07-06 11:30:00,471.61,474.45,470.59,473.81,35360.0,471.61,474.45,470.59,473.81,35360.0
2022-07-06 12:00:00,474.06,474.06,471.35,473.47,61254.0,474.06,474.06,471.35,473.47,61254.0
2022-07-06 12:30:00,473.47,474.47,472.78,473.66,26197.0,473.47,474.47,472.78,473.66,26197.0
2022-07-06 13:00:00,473.64,473.83,472.56,472.74,31718.0,473.64,473.83,472.56,472.74,31718.0
2022-07-06 13:30:00,473.01,473.79,472.62,472.86,22839.0,473.01,473.79,472.62,472.86,22839.0
2022-07-06 14:00:00,472.69,473.54,468.36,471.0,57191.0,472.69,473.54,468.36,471.0,57191.0
2022-07-06 14:30:00,471.89,474.16,471.43,472.83,17045.0,471.89,474.16,471.43,472.83,17045.0
2022-07-06 15:00:00,472.96,474.29,471.72,474.14,21298.0,472.96,474.29,471.72,474.14,21298.0
2022-07-06 15:30:00,474.03,474.87,470.18,471.72,84526.0,474.03,474.87,470.18,471.72,84526.0
2022-07-07 09:30:00,471.0,473.28,465.01,468.4,39988.0,471.0,473.28,465.01,468.4,39988.0
2022-07-07 10:00:00,468.52,468.55,464.65,464.73,31945.0,468.52,468.55,464.65,464.73,31945.0
2022-07-07 10:30:00,464.75,467.61,464.18,467.22,20560.0,464.75,467.61,464.18,467.22,20560.0
2022-07-07 11:00:00,467.19,467.89,465.19,465.28,21644.0,467.19,467.89,465.19,465.28,21644.0
2022-07-07 11:30:00,465.18,465.18,461.81,462.94,40097.0,465.18,465.18,461.81,462.94,40097.0
2022-07-07 12:00:00,463.03,465.02,462.25,464.53,25987.0,463.03,465.02,462.25,464.53,25987.0
2022-07-07 12:30:00,464.35,464.77,463.4,464.75,16006.0,464.35,464.77,463.4,464.75,16006.0
2022-07-07 13:00:00,464.44,464.71,459.82,460.08,37732.0,464.44,464.71,459.82,460.08,37732.0
2022-07-07 13:30:00,460.1,461.15,457.85,457.95,34931.0,460.1,461.15,457.85,457.95,34931.0
2022-07-07 14:00:00,457.98,460.31,457.91,459.56,42805.0,457.98,460.31,457.91,459.56,42805.0
2022-07-07 14:30:00,459.45,460.83,458.64,460.09,42976.0,459.45,460.83,458.64,460.09,42976.0
2022-07-07 15:00:00,460.09,464.47,459.53,463.61,56962.0,460.09,464.47,459.53,463.61,56962.0
2022-07-07 15:30:00,463.68,465.99,463.01,465.67,173480.0,463.68,465.99,463.01,465.67,173480.0
2022-07-08 09:30:00,465.8,467.64,460.44,460.71,55962.0,465.8,467.64,460.44,460.71,55962.0
2022-07-08 10:00:00,461.36,466.09,460.35,465.34,34832.0,461.36,466.09,460.35,465.34,34832.0
2022-07-08 10:30:00,465.31,468.29,465.04,467.69,24054.0,465.31,468.29,465.04,467.69,24054.0
2022-07-08 11:00:00,468.15,468.47,464.74,466.96,59191.0,468.15,468.47,464.74,466.96,59191.0
2022-07-08 11:30:00,466.72,469.19,466.64,468.1,9899.0,466.72,469.19,466.64,468.1,9899.0
2022-07-08 12:00:00,468.55,468.56,465.89,466.07,14101.0,468.55,468.56,465.89,466.07,14101.0
2022-07-08 12:30:00,466.19,466.4,464.37,464.69,11656.0,466.19,466.4,464.37,464.69,11656.0
2022-07-08 13:00:00,464.55,465.41,463.87,464.8,11721.0,464.55,465.41,463.87,464.8,11721.0
2022-07-08 13:30:00,464.51,466.73,464.02,465.48,19279.0,464.51,466.73,464.02,465.48,19279.0
2022-07-08 14:00:00,465.63,465.64,464.59,465.39,21104.0,465.63,465.64,464.59,465.39,21104.0
2022-07-08 14:30:00,465.2,465.67,464.75,465.48,20409.0,465.2,465.67,464.75,465.48,20409.0
2022-07-08 15:00:00,465.33,466.64,464.88,465.22,22575.0,465.33,466.64,464.88,465.22,22575.0
2022-07-08 15:30:00,465.35,465.35,463.09,463.44,81215.0,465.35,465.35,463.09,463.44,81215.0
2022-07-11 09:30:00,463.25,463.68,454.56,454.94,27490.0,463.25,463.68,454.56,454.94,27490.0
2022-07-11 10:00:00,454.28,457.19,454.28,456.31,9888.0,454.28,457.19,454.28,456.31,9888.0
2022-07-11 10:30:00,456.31,456.98,454.66,454.66,23465.0,456.31,456.98,454.66,454.66,23465.0
2022-07-11 11:00:00,454.29,455.0,452.82,454.15,26301.0,454.29,455.0,452.82,454.15,26301.0
2022-07-11 11:30:00,454.38,455.18,453.4,454.76,22962.0,454.38,455.18,453.4,454.76,22962.0
2022-07-11 12:00:00,455.01,455.91,454.19,454.19,22136.0,455.01,455.91,454.19,454.19,22136.0
2022-07-11 12:30:00,454.19,454.75,452.44,452.6,17417.0,454.19,454.75,452.44,452.6,17417.0
2022-07-11 13:00:00,452.67,454.16,452.47,453.75,12618.0,452.67,454.16,452.47,453.75,12618.0
2022-07-11 13:30:00,453.72,454.87,453.57,453.74,11570.0,453.72,454.87,453.57,453.74,11570.0
2022-07-11 14:00:00,453.91,453.93,451.5,453.52,28048.0,453.91,453.93,451.5,453.52,28048.0
2022-07-11 14:30:00,453.72,454.87,453.17,453.22,10352.0,453.72,454.87,453.17,453.22,10352.0
2022-07-11 15:00:00,453.14,453.15,450.93,451.43,27363.0,453.14,453.15,450.93,451.43,27363.0
2022-07-11 15:30:00,451.42,453.55,450.68,453.39,111794.0,451.42,453.55,450.68,453.39,111794.0
2022-07-12 09:30:00,455.99,471.5,453.62,468.31,67306.0,455.99,471.5,453.62,468.31,67306.0
2022-07-12 10:00:00,468.34,476.45,468.15,473.56,58452.0,468.34,476.45,468.15,473.56,58452.0
2022-07-12 10:30:00,473.47,475.4,470.32,475.08,52824.0,473.47,475.4,470.32,475.08,52824.0
2022-07-12 11:00:00,475.36,475.58,473.78,474.81,27776.0,475.36,475.58,473.78,474.81,27776.0
2022-07-12 11:30:00,474.83,475.02,471.51,472.46,24025.0,474.83,475.02,471.51,472.46,24025.0
2022-07-12 12:00:00,472.49,473.15,471.65,472.45,24420.0,472.49,473.15,471.65,472.45,24420.0
2022-07-12 12:30:00,472.49,475.06,472.45,473.79,61738.0,472.49,475.06,472.45,473.79,61738.0
2022-07-12 13:00:00,473.89,474.73,472.3,472.93,14397.0,473.89,474.73,472.3,472.93,14397.0
2022-07-12 13:30:00,473.0,474.17,472.11,473.48,12525.0,473.0,474.17,472.11,473.48,12525.0
2022-07-12 14:00:00,473.58,473.59,471.81,472.4,14666.0,473.58,473.59,471.81,472.4,14666.0
2022-07-12 14:30:00,472.52,472.69,469.63,471.15,27173.0,472.52,472.69,469.63,471.15,27173.0
2022-07-12 15:00:00,471.02,471.02,467.39,467.39,47595.0,471.02,471.02,467.39,467.39,47595.0
2022-07-12 15:30:00,467.4,469.2,466.28,468.09,135050.0,467.4,469.2,466.28,468.09,135050.0
2022-07-13 09:30:00,459.13,467.6,457.95,461.97,33429.0,459.13,467.6,457.95,461.97,33429.0
2022-07-13 10:00:00,461.78,462.85,458.8,460.04,20291.0,461.78,462.85,458.8,460.04,20291.0
2022-07-13 10:30:00,460.61,466.26,460.06,464.15,33042.0,460.61,466.26,460.06,464.15,33042.0
2022-07-13 11:00:00,464.25,465.5,462.52,462.73,18963.0,464.25,465.5,462.52,462.73,18963.0
2022-07-13 11:30:00,463.1,464.29,462.22,463.83,11810.0,463.1,464.29,462.22,463.83,11810.0
2022-07-13 12:00:00,463.75,466.88,463.48,466.86,8841.0,463.75,466.88,463.48,466.86,8841.0
2022-07-13 12:30:00,467.04,468.7,466.72,468.7,11537.0,467.04,468.7,466.72,468.7,11537.0
2022-07-13 13:00:00,468.71,470.68,468.66,469.71,16471.0,468.71,470.68,468.66,469.71,16471.0
2022-07-13 13:30:00,469.71,470.36,468.64,469.25,11077.0,469.71,470.36,468.64,469.25,11077.0
2022-07-13 14:00:00,469.74,469.74,466.77,468.67,11449.0,469.74,469.74,466.77,468.67,11449.0
2022-07-13 14:30:00,469.29,470.31,468.57,470.03,9191.0,469.29,470.31,468.57,470.03,9191.0
2022-07-13 15:00:00,470.3,470.3,467.35,467.5,7084.0,470.3,470.3,467.35,467.5,7084.0
2022-07-13 15:30:00,467.48,468.4,465.54,465.64,89153.0,467.48,468.4,465.54,465.64,89153.0
2022-07-14 09:30:00,460.65,462.83,456.93,461.94,30668.0,460.65,462.83,456.93,461.94,30668.0
2022-07-14 10:00:00,461.01,461.31,458.02,460.35,19685.0,461.01,461.31,458.02,460.35,19685.0
2022-07-14 10:30:00,460.53,462.66,460.22,462.13,38018.0,460.53,462.66,460.22,462.13,38018.0
2022-07-14 11:00:00,462.35,464.15,461.95,463.14,24832.0,462.35,464.15,461.95,463.14,24832.0
2022-07-14 11:30:00,463.19,465.27,461.98,464.78,14008.0,463.19,465.27,461.98,464.78,14008.0
2022-07-14 12:00:00,464.46,464.78,462.64,463.24,27173.0,464.46,464.78,462.64,463.24,27173.0
2022-07-14 12:30:00,463.33,463.56,461.57,462.21,31109.0,463.33,463.56,461.57,462.21,31109.0
2022-07-14 13:00:00,462.66,465.23,462.14,463.57,19866.0,462.66,465.23,462.14,463.57,19866.0
2022-07-14 13:30:00,463.59,464.58,462.91,463.95,25635.0,463.59,464.58,462.91,463.95,25635.0
2022-07-14 14:00:00,464.21,468.67,464.0,468.67,21586.0,464.21,468.67,464.0,468.67,21586.0
2022-07-14 14:30:00,468.57,469.58,467.03,467.7,17999.0,468.57,469.58,467.03,467.7,17999.0
2022-07-14 15:00:00,467.9,468.52,466.32,468.42,17402.0,467.9,468.52,466.32,468.42,17402.0
2022-07-14 15:30:00,468.47,469.5,467.24,468.92,119541.0,468.47,469.5,467.24,468.92,119541.0
2022-07-15 09:30:00,474.2,480.42,473.11,474.69,69480.0,474.2,480.42,473.11,474.69,69480.0
2022-07-15 10:00:00,474.87,478.08,473.36,476.88,26145.0,474.87,478.08,473.36,476.88,26145.0
2022-07-15 10:30:00,477.27,477.27,475.17,475.62,15711.0,477.27,477.27,475.17,475.62,15711.0
2022-07-15 11:00:00,475.44,477.82,474.41,477.1,20384.0,475.44,477.82,474.41,477.1,20384.0
2022-07-15 11:30:00,476.84,477.43,475.21,475.21,13737.0,476.84,477.43,475.21,475.21,13737.0
2022-07-15 12:00:00,475.16,476.32,474.64,475.45,17154.0,475.16,476.32,474.64,475.45,17154.0
2022-07-15 12:30:00,475.51,476.37,474.52,476.07,14510.0,475.51,476.37,474.52,476.07,14510.0
2022-07-15 13:00:00,476.02,476.27,474.66,476.13,14900.0,476.02,476.27,474.66,476.13,14900.0
2022-07-15 13:30:00,476.13,476.49,474.94,475.44,14342.0,476.13,476.49,474.94,475.44,14342.0
2022-07-15 14:00:00,475.35,475.77,474.18,474.82,29978.0,475.35,475.77,474.18,474.82,29978.0
2022-07-15 14:30:00,475.03,476.17,473.73,475.56,21903.0,475.03,476.17,473.73,475.56,21903.0
2022-07-15 15:00:00,475.6,475.6,473.49,473.89,17662.0,475.6,475.6,473.49,473.89,17662.0
2022-07-15 15:30:00,473.68,476.62,473.17,476.61,103322.0,473.68,476.62,473.17,476.61,103322.0
2022-07-18 09:30:00,474.71,481.19,474.08,478.68,30006.0,474.71,481.19,474.08,478.68,30006.0
2022-07-18 10:00:00,478.5,479.84,473.9,477.06,21186.0,478.5,479.84,473.9,477.06,21186.0
2022-07-18 10:30:00,476.77,479.84,476.77,476.94,26804.0,476.77,479.84,476.77,476.94,26804.0
2022-07-18 11:00:00,477.14,480.86,477.14,480.79,17510.0,477.14,480.86,477.14,480.79,17510.0
2022-07-18 11:30:00,479.88,482.9,479.0,481.73,8139.0,479.88,482.9,479.0,481.73,8139.0
2022-07-18 12:00:00,481.42,481.58,479.37,480.01,8274.0,481.42,481.58,479.37,480.01,8274.0
2022-07-18 12:30:00,480.04,480.44,478.76,479.89,10575.0,480.04,480.44,478.76,479.89,10575.0
2022-07-18 13:00:00,479.69,480.23,477.95,478.66,21553.0,479.69,480.23,477.95,478.66,21553.0
2022-07-18 13:30:00,478.95,479.52,477.86,477.87,8339.0,478.95,479.52,477.86,477.87,8339.0
2022-07-18 14:00:00,477.79,479.56,477.29,477.47,6164.0,477.79,479.56,477.29,477.47,6164.0
2022-07-18 14:30:00,477.24,478.57,474.09,475.1,14773.0,477.24,478.57,474.09,475.1,14773.0
2022-07-18 15:00:00,475.19,476.13,474.85,475.23,10612.0,475.19,476.13,474.85,475.23,10612.0
2022-07-18 15:30:00,475.13,475.73,472.97,474.0,54830.0,475.13,475.73,472.97,474.0,54830.0
2022-07-19 09:30:00,479.99,479.99,472.7,474.71,18930.0,479.99,479.99,472.7,474.71,18930.0
2022-07-19 10:00:00,475.21,477.89,475.17,476.2,19044.0,475.21,477.89,475.17,476.2,19044.0
2022-07-19 10:30:00,476.12,478.25,474.96,477.0,16872.0,476.12,478.25,474.96,477.0,16872.0
2022-07-19 11:00:00,477.61,478.36,476.12,477.41,17971.0,477.61,478.36,476.12,477.41,17971.0
2022-07-19 11:30:00,478.08,478.48,476.71,478.18,12221.0,478.08,478.48,476.71,478.18,12221.0
2022-07-19 12:00:00,478.05,479.32,477.54,478.86,12271.0,478.05,479.32,477.54,478.86,12271.0
2022-07-19 12:30:00,479.04,479.87,478.78,479.73,7460.0,479.04,479.87,478.78,479.73,7460.0
2022-07-19 13:00:00,479.95,479.95,477.18,478.31,16331.0,479.95,479.95,477.18,478.31,16331.0
2022-07-19 13:30:00,478.55,480.87,478.18,480.47,14087.0,478.55,480.87,478.18,480.47,14087.0
2022-07-19 14:00:00,480.67,482.69,480.67,482.33,14192.0,480.67,482.69,480.67,482.33,14192.0
2022-07-19 14:30:00,482.34,482.91,481.32,482.16,13239.0,482.34,482.91,481.32,482.16,13239.0
2022-07-19 15:00:00,482.06,485.02,481.69,484.24,29389.0,482.06,485.02,481.69,484.24,29389.0
2022-07-19 15:30:00,484.47,484.76,482.27,482.98,74427.0,484.47,484.76,482.27,482.98,74427.0
2022-07-20 09:30:00,485.89,486.94,478.96,479.09,16352.0,485.89,486.94,478.96,479.09,16352.0
2022-07-20 10:00:00,479.39,483.65,479.32,483.0,9293.0,479.39,483.65,479.32,483.0,9293.0
2022-07-20 10:30:00,482.68,485.66,482.53,485.37,11820.0,482.68,485.66,482.53,485.37,11820.0
2022-07-20 11:00:00,485.14,485.8,484.27,484.88,11361.0,485.14,485.8,484.27,484.88,11361.0
2022-07-20 11:30:00,484.86,485.9,484.05,485.37,14241.0,484.86,485.9,484.05,485.37,14241.0
2022-07-20 12:00:00,485.13,485.87,483.84,483.84,13859.0,485.13,485.87,483.84,483.84,13859.0
2022-07-20 12:30:00,484.14,484.14,480.73,481.05,16383.0,484.14,484.14,480.73,481.05,16383.0
2022-07-20 13:00:00,480.75,481.64,478.97,481.48,15867.0,480.75,481.64,478.97,481.48,15867.0
2022-07-20 13:30:00,481.59,483.5,481.53,481.68,7308.0,481.59,483.5,481.53,481.68,7308.0
2022-07-20 14:00:00,482.2,483.46,481.88,483.2,9174.0,482.2,483.46,481.88,483.2,9174.0
2022-07-20 14:30:00,483.18,485.44,482.63,484.81,19120.0,483.18,485.44,482.63,484.81,19120.0
2022-07-20 15:00:00,484.81,486.0,484.73,485.79,16825.0,484.81,486.0,484.73,485.79,16825.0
2022-07-20 15:30:00,485.68,485.89,482.37,483.23,50427.0,485.68,485.89,482.37,483.23,50427.0
2022-07-21 09:30:00,480.55,480.55,469.72,473.91,71127.0,480.55,480.55,469.72,473.91,71127.0
2022-07-21 10:00:00,474.26,475.27,470.6,472.99,51402.0,474.26,475.27,470.6,472.99,51402.0
2022-07-21 10:30:00,473.37,481.89,473.37,481.38,13757.0,473.37,481.89,473.37,481.38,13757.0
2022-07-21 11:00:00,480.88,480.89,478.71,479.95,11315.0,480.88,480.89,478.71,479.95,11315.0
2022-07-21 11:30:00,479.96,480.59,478.13,478.95,12359.0,479.96,480.59,478.13,478.95,12359.0
2022-07-21 12:00:00,478.71,492.97,478.37,491.05,63009.0,478.71,492.97,478.37,491.05,63009.0
2022-07-21 12:30:00,491.55,496.37,491.1,491.85,90756.0,491.55,496.37,491.1,491.85,90756.0
2022-07-21 13:00:00,491.85,493.76,489.12,489.35,25624.0,491.85,493.76,489.12,489.35,25624.0
2022-07-21 13:30:00,488.93,489.89,487.57,488.57,22413.0,488.93,489.89,487.57,488.57,22413.0
2022-07-21 14:00:00,488.57,491.87,488.57,490.64,12892.0,488.57,491.87,488.57,490.64,12892.0
2022-07-21 14:30:00,490.63,490.81,489.56,490.65,9182.0,490.63,490.81,489.56,490.65,9182.0
2022-07-21 15:00:00,490.79,491.17,489.53,490.44,26793.0,490.79,491.17,489.53,490.44,26793.0
2022-07-21 15:30:00,490.26,492.97,489.43,492.73,120366.0,490.26,492.97,489.43,492.73,120366.0
2022-07-22 09:30:00,491.76,493.18,488.66,488.91,34664.0,491.76,493.18,488.66,488.91,34664.0
2022-07-22 10:00:00,490.44,492.06,488.15,491.69,21060.0,490.44,492.06,488.15,491.69,21060.0
2022-07-22 10:30:00,491.72,493.28,490.27,490.81,44793.0,491.72,493.28,490.27,490.81,44793.0
2022-07-22 11:00:00,490.9,490.9,486.6,486.6,15740.0,490.9,490.9,486.6,486.6,15740.0
2022-07-22 11:30:00,486.45,486.86,484.77,485.17,22536.0,486.45,486.86,484.77,485.17,22536.0
2022-07-22 12:00:00,485.31,485.64,481.99,482.75,17417.0,485.31,485.64,481.99,482.75,17417.0
2022-07-22 12:30:00,482.55,484.25,482.11,483.36,24032.0,482.55,484.25,482.11,483.36,24032.0
2022-07-22 13:00:00,483.59,483.72,481.6,482.16,12598.0,483.59,483.72,481.6,482.16,12598.0
2022-07-22 13:30:00,481.91,482.27,480.55,482.27,15432.0,481.91,482.27,480.55,482.27,15432.0
2022-07-22 14:00:00,482.04,482.61,481.28,481.63,24345.0,482.04,482.61,481.28,481.63,24345.0
2022-07-22 14:30:00,481.63,482.47,481.07,482.05,19830.0,481.63,482.47,481.07,482.05,19830.0
2022-07-22 15:00:00,481.89,484.42,481.69,484.42,41683.0,481.89,484.42,481.69,484.42,41683.0
2022-07-22 15:30:00,484.44,485.98,483.26,485.9,107835.0,484.44,485.98,483.26,485.9,107835.0
2022-07-25 09:30:00,490.39,491.13,483.64,485.12,16963.0,490.39,491.13,483.64,485.12,16963.0
2022-07-25 10:00:00,485.42,486.43,480.65,481.95,22365.0,485.42,486.43,480.65,481.95,22365.0
2022-07-25 10:30:00,481.92,484.71,481.14,484.53,19245.0,481.92,484.71,481.14,484.53,19245.0
2022-07-25 11:00:00,484.0,484.67,481.45,484.67,20570.0,484.0,484.67,481.45,484.67,20570.0
2022-07-25 11:30:00,483.57,484.32,481.99,482.56,10552.0,483.57,484.32,481.99,482.56,10552.0
2022-07-25 12:00:00,482.35,482.86,480.43,480.63,8303.0,482.35,482.86,480.43,480.63,8303.0
2022-07-25 12:30:00,480.58,482.27,480.24,480.24,8567.0,480.58,482.27,480.24,480.24,8567.0
2022-07-25 13:00:00,480.39,481.38,479.9,479.94,15277.0,480.39,481.38,479.9,479.94,15277.0
2022-07-25 13:30:00,480.1,480.1,477.06,477.14,16096.0,480.1,480.1,477.06,477.14,16096.0
2022-07-25 14:00:00,476.97,476.98,475.25,475.25,20492.0,476.97,476.98,475.25,475.25,20492.0
2022-07-25 14:30:00,475.36,476.02,472.34,472.65,33615.0,475.36,476.02,472.34,472.65,33615.0
2022-07-25 15:00:00,472.82,475.76,472.82,474.96,19901.0,472.82,475.76,472.82,474.96,19901.0
2022-07-25 15:30:00,475.03,479.44,474.97,479.0,83065.0,475.03,479.44,474.97,479.0,83065.0
2022-07-26 09:30:00,479.11,480.5,474.18,477.53,41772.0,479.11,480.5,474.18,477.53,41772.0
2022-07-26 10:00:00,477.36,478.27,475.38,476.39,24984.0,477.36,478.27,475.38,476.39,24984.0
2022-07-26 10:30:00,476.47,479.82,475.67,479.71,10700.0,476.47,479.82,475.67,479.71,10700.0
2022-07-26 11:00:00,479.84,479.84,478.03,478.88,20912.0,479.84,479.84,478.03,478.88,20912.0
2022-07-26 11:30:00,478.73,480.13,477.64,479.41,24538.0,478.73,480.13,477.64,479.41,24538.0
2022-07-26 12:00:00,479.29,481.0,478.97,480.95,19673.0,479.29,481.0,478.97,480.95,19673.0
2022-07-26 12:30:00,481.0,481.77,479.3,480.77,20780.0,481.0,481.77,479.3,480.77,20780.0
2022-07-26 13:00:00,480.53,480.74,479.04,479.65,17507.0,480.53,480.74,479.04,479.65,17507.0
2022-07-26 13:30:00,479.65,481.16,478.96,481.16,9594.0,479.65,481.16,478.96,481.16,9594.0
2022-07-26 14:00:00,481.13,482.69,479.74,479.86,23492.0,481.13,482.69,479.74,479.86,23492.0
2022-07-26 14:30:00,479.76,481.09,479.62,480.46,15680.0,479.76,481.09,479.62,480.46,15680.0
2022-07-26 15:00:00,480.43,480.6,477.82,478.9,25008.0,480.43,480.6,477.82,478.9,25008.0
2022-07-26 15:30:00,479.14,480.03,477.99,479.01,78527.0,479.14,480.03,477.99,479.01,78527.0
2022-07-27 09:30:00,478.27,482.84,474.53,478.14,60442.0,478.27,482.84,474.53,478.14,60442.0
2022-07-27 10:00:00,477.45,481.76,476.96,481.76,24108.0,477.45,481.76,476.96,481.76,24108.0
2022-07-27 10:30:00,481.76,482.43,479.0,479.4,13598.0,481.76,482.43,479.0,479.4,13598.0
2022-07-27 11:00:00,479.8,480.16,476.69,477.14,28216.0,479.8,480.16,476.69,477.14,28216.0
2022-07-27 11:30:00,477.57,477.57,475.0,475.02,24064.0,477.57,477.57,475.0,475.02,24064.0
2022-07-27 12:00:00,475.11,475.11,473.5,474.27,11508.0,475.11,475.11,473.5,474.27,11508.0
2022-07-27 12:30:00,474.26,474.35,469.48,469.48,24673.0,474.26,474.35,469.48,469.48,24673.0
2022-07-27 13:00:00,469.73,471.87,468.16,470.95,37796.0,469.73,471.87,468.16,470.95,37796.0
2022-07-27 13:30:00,470.86,471.64,468.96,471.62,34356.0,470.86,471.64,468.96,471.62,34356.0
2022-07-27 14:00:00,471.63,472.25,466.68,467.86,51536.0,471.63,472.25,466.68,467.86,51536.0
2022-07-27 14:30:00,468.25,474.73,467.14,473.93,43585.0,468.25,474.73,467.14,473.93,43585.0
2022-07-27 15:00:00,474.32,476.96,473.43,476.96,75905.0,474.32,476.96,473.43,476.96,75905.0
2022-07-27 15:30:00,476.94,477.52,475.6,475.94,129214.0,476.94,477.52,475.6,475.94,129214.0
2022-07-28 09:30:00,444.26,452.3,440.34,442.43,208567.0,444.26,452.3,440.34,442.43,208567.0
2022-07-28 10:00:00,442.43,444.21,440.41,443.05,102469.0,442.43,444.21,440.41,443.05,102469.0
2022-07-28 10:30:00,443.34,443.92,435.7,436.52,102005.0,443.34,443.92,435.7,436.52,102005.0
2022-07-28 11:00:00,436.76,438.75,434.75,435.27,115675.0,436.76,438.75,434.75,435.27,115675.0
2022-07-28 11:30:00,435.21,438.02,433.51,434.72,87169.0,435.21,438.02,433.51,434.72,87169.0
2022-07-28 12:00:00,434.72,437.29,434.55,437.04,140114.0,434.72,437.29,434.55,437.04,140114.0
2022-07-28 12:30:00,436.85,437.44,435.04,436.84,143360.0,436.85,437.44,435.04,436.84,143360.0
2022-07-28 13:00:00,436.75,437.59,435.74,435.93,125619.0,436.75,437.59,435.74,435.93,125619.0
2022-07-28 13:30:00,435.96,437.2,431.36,433.9,84254.0,435.96,437.2,431.36,433.9,84254.0
2022-07-28 14:00:00,433.77,434.05,430.92,431.2,79379.0,433.77,434.05,430.92,431.2,79379.0
2022-07-28 14:30:00,431.2,433.18,430.16,433.18,112844.0,431.2,433.18,430.16,433.18,112844.0
2022-07-28 15:00:00,433.07,437.28,432.94,435.94,217307.0,433.07,437.28,432.94,435.94,217307.0
2022-07-28 15:30:00,435.98,441.33,431.31,435.58,382845.0,435.98,441.33,431.31,435.58,382845.0
2022-07-29 09:30:00,434.0,437.59,425.0,427.49,278044.0,434.0,437.59,425.0,427.49,278044.0
2022-07-29 10:00:00,427.19,440.67,427.19,437.63,155138.0,427.19,440.67,427.19,437.63,155138.0
2022-07-29 10:30:00,438.3,444.0,437.47,443.5,92562.0,438.3,444.0,437.47,443.5,92562.0
2022-07-29 11:00:00,443.14,444.07,434.59,435.25,107561.0,443.14,444.07,434.59,435.25,107561.0
2022-07-29 11:30:00,434.92,438.81,434.02,438.31,57358.0,434.92,438.81,434.02,438.31,57358.0
2022-07-29 12:00:00,438.0,438.4,435.12,437.93,44487.0,438.0,438.4,435.12,437.93,44487.0
2022-07-29 12:30:00,437.74,439.92,435.88,437.68,77779.0,437.74,439.92,435.88,437.68,77779.0
2022-07-29 13:00:00,437.87,437.87,433.62,434.06,34846.0,437.87,437.87,433.62,434.06,34846.0
2022-07-29 13:30:00,434.06,435.34,429.68,429.77,79487.0,434.06,435.34,429.68,429.77,79487.0
2022-07-29 14:00:00,429.78,433.31,429.03,433.31,88943.0,429.78,433.31,429.03,433.31,88943.0
2022-07-29 14:30:00,433.43,435.82,433.15,434.42,40860.0,433.43,435.82,433.15,434.42,40860.0
2022-07-29 15:00:00,434.28,435.85,433.8,434.61,58719.0,434.28,435.85,433.8,434.61,58719.0
2022-07-29 15:30:00,434.63,434.73,430.86,431.82,223225.0,434.63,434.73,430.86,431.82,223225.0
2022-08-01 09:30:00,424.55,430.32,421.16,430.32,80668.0,424.55,430.32,421.16,430.32,80668.0
2022-08-01 10:00:00,430.74,434.3,427.22,428.31,79920.0,430.74,434.3,427.22,428.31,79920.0
2022-08-01 10:30:00,428.69,428.86,424.98,425.48,39697.0,428.69,428.86,424.98,425.48,39697.0
2022-08-01 11:00:00,425.54,426.58,422.6,426.34,42423.0,425.54,426.58,422.6,426.34,42423.0
2022-08-01 11:30:00,426.36,431.47,426.28,429.68,31473.0,426.36,431.47,426.28,429.68,31473.0
2022-08-01 12:00:00,429.23,430.33,426.88,427.93,26283.0,429.23,430.33,426.88,427.93,26283.0
2022-08-01 12:30:00,427.94,430.74,427.48,429.45,25617.0,427.94,430.74,427.48,429.45,25617.0
2022-08-01 13:00:00,429.33,429.89,427.57,427.57,31050.0,429.33,429.89,427.57,427.57,31050.0
2022-08-01 13:30:00,427.54,427.54,424.25,424.49,24815.0,427.54,427.54,424.25,424.49,24815.0
2022-08-01 14:00:00,424.79,425.67,423.5,424.41,55787.0,424.79,425.67,423.5,424.41,55787.0
2022-08-01 14:30:00,424.43,425.38,424.33,424.72,42351.0,424.43,425.38,424.33,424.72,42351.0
2022-08-01 15:00:00,424.72,425.57,423.37,424.65,69081.0,424.72,425.57,423.37,424.65,69081.0
2022-08-01 15:30:00,424.74,427.85,424.48,426.56,187386.0,424.74,427.85,424.48,426.56,187386.0
2022-08-02 09:30:00,428.67,440.98,425.4,438.68,92088.0,428.67,440.98,425.4,438.68,92088.0
2022-08-02 10:00:00,438.53,440.19,436.2,438.14,73330.0,438.53,440.19,436.2,438.14,73330.0
2022-08-02 10:30:00,437.84,438.58,435.19,435.94,74833.0,437.84,438.58,435.19,435.94,74833.0
2022-08-02 11:00:00,436.43,436.43,434.02,435.33,24999.0,436.43,436.43,434.02,435.33,24999.0
2022-08-02 11:30:00,435.25,437.23,434.01,436.28,43377.0,435.25,437.23,434.01,436.28,43377.0
2022-08-02 12:00:00,435.74,440.5,435.74,440.5,69382.0,435.74,440.5,435.74,440.5,69382.0
2022-08-02 12:30:00,440.75,442.69,440.67,442.38,58765.0,440.75,442.69,440.67,442.38,58765.0
2022-08-02 13:00:00,442.38,442.78,441.16,441.37,32841.0,442.38,442.78,441.16,441.37,32841.0
2022-08-02 13:30:00,441.16,441.3,439.15,439.97,23218.0,441.16,441.3,439.15,439.97,23218.0
2022-08-02 14:00:00,439.8,439.98,438.51,439.06,18354.0,439.8,439.98,438.51,439.06,18354.0
2022-08-02 14:30:00,439.11,440.52,438.6,439.54,37861.0,439.11,440.52,438.6,439.54,37861.0
2022-08-02 15:00:00,439.76,441.7,438.6,440.12,54967.0,439.76,441.7,438.6,440.12,54967.0
2022-08-02 15:30:00,440.18,440.44,437.14,437.51,177110.0,440.18,440.44,437.14,437.51,177110.0
2022-08-03 09:30:00,438.0,447.89,434.67,445.91,75584.0,438.0,447.89,434.67,445.91,75584.0
2022-08-03 10:00:00,445.89,447.1,443.33,444.66,31014.0,445.89,447.1,443.33,444.66,31014.0
2022-08-03 10:30:00,444.66,456.3,444.22,453.69,64734.0,444.66,456.3,444.22,453.69,64734.0
2022-08-03 11:00:00,453.7,457.35,452.46,456.21,53203.0,453.7,457.35,452.46,456.21,53203.0
2022-08-03 11:30:00,456.1,458.87,455.2,456.72,80078.0,456.1,458.87,455.2,456.72,80078.0
2022-08-03 12:00:00,457.21,457.65,456.14,456.75,41987.0,457.21,457.65,456.14,456.75,41987.0
2022-08-03 12:30:00,456.67,460.45,456.0,459.42,71144.0,456.67,460.45,456.0,459.42,71144.0
2022-08-03 13:00:00,459.53,461.83,459.26,460.18,36605.0,459.53,461.83,459.26,460.18,36605.0
2022-08-03 13:30:00,460.48,461.08,455.89,456.03,39911.0,460.48,461.08,455.89,456.03,39911.0
2022-08-03 14:00:00,456.01,457.04,455.35,456.65,30295.0,456.01,457.04,455.35,456.65,30295.0
2022-08-03 14:30:00,457.01,458.7,456.76,457.02,25758.0,457.01,458.7,456.76,457.02,25758.0
2022-08-03 15:00:00,457.0,457.18,455.22,456.79,43031.0,457.0,457.18,455.22,456.79,43031.0
2022-08-03 15:30:00,456.66,457.46,451.78,451.96,175364.0,456.66,457.46,451.78,451.96,175364.0
2022-08-04 09:30:00,451.75,468.83,450.37,466.83,108811.0,451.75,468.83,450.37,466.83,108811.0
2022-08-04 10:00:00,467.4,469.99,462.16,462.17,50510.0,467.4,469.99,462.16,462.17,50510.0
2022-08-04 10:30:00,462.54,463.77,459.95,460.3,71708.0,462.54,463.77,459.95,460.3,71708.0
2022-08-04 11:00:00,460.68,461.69,458.26,458.65,46352.0,460.68,461.69,458.26,458.65,46352.0
2022-08-04 11:30:00,458.65,458.68,456.39,457.89,38554.0,458.65,458.68,456.39,457.89,38554.0
2022-08-04 12:00:00,458.24,458.24,456.0,456.46,28102.0,458.24,458.24,456.0,456.46,28102.0
2022-08-04 12:30:00,456.46,459.13,456.35,457.33,23255.0,456.46,459.13,456.35,457.33,23255.0
2022-08-04 13:00:00,457.45,458.21,456.49,457.69,19935.0,457.45,458.21,456.49,457.69,19935.0
2022-08-04 13:30:00,457.62,459.53,457.62,458.53,19538.0,457.62,459.53,457.62,458.53,19538.0
2022-08-04 14:00:00,458.39,458.4,457.16,458.29,21931.0,458.39,458.4,457.16,458.29,21931.0
2022-08-04 14:30:00,458.4,459.92,458.02,459.03,22446.0,458.4,459.92,458.02,459.03,22446.0
2022-08-04 15:00:00,458.96,460.64,458.55,460.21,39144.0,458.96,460.64,458.55,460.21,39144.0
2022-08-04 15:30:00,460.28,460.57,458.67,459.46,90871.0,460.28,460.57,458.67,459.46,90871.0
2022-08-05 09:30:00,455.25,460.68,450.65,456.08,46662.0,455.25,460.68,450.65,456.08,46662.0
2022-08-05 10:00:00,455.98,462.0,453.57,461.62,37288.0,455.98,462.0,453.57,461.62,37288.0
2022-08-05 10:30:00,461.51,463.33,458.93,460.56,25899.0,461.51,463.33,458.93,460.56,25899.0
2022-08-05 11:00:00,460.89,461.4,459.76,459.9,14131.0,460.89,461.4,459.76,459.9,14131.0
2022-08-05 11:30:00,459.76,461.89,459.11,461.89,26632.0,459.76,461.89,459.11,461.89,26632.0
2022-08-05 12:00:00,461.56,462.98,458.47,460.63,35350.0,461.56,462.98,458.47,460.63,35350.0
2022-08-05 12:30:00,460.34,463.0,459.06,461.94,16360.0,460.34,463.0,459.06,461.94,16360.0
2022-08-05 13:00:00,462.4,463.0,461.0,461.72,18915.0,462.4,463.0,461.0,461.72,18915.0
2022-08-05 13:30:00,461.72,462.2,461.04,461.76,15008.0,461.72,462.2,461.04,461.76,15008.0
2022-08-05 14:00:00,461.77,462.6,460.51,461.27,10860.0,461.77,462.6,460.51,461.27,10860.0
2022-08-05 14:30:00,461.0,461.8,460.77,461.61,10440.0,461.0,461.8,460.77,461.61,10440.0
2022-08-05 15:00:00,461.61,462.96,460.91,462.84,15608.0,461.61,462.96,460.91,462.84,15608.0
2022-08-05 15:30:00,462.65,464.78,462.47,463.06,71313.0,462.65,464.78,462.47,463.06,71313.0
2022-08-08 09:30:00,469.01,477.41,465.74,476.81,54834.0,469.01,477.41,465.74,476.81,54834.0
2022-08-08 10:00:00,476.33,477.29,471.61,475.09,37827.0,476.33,477.29,471.61,475.09,37827.0
2022-08-08 10:30:00,475.0,477.23,473.53,475.93,47973.0,475.0,477.23,473.53,475.93,47973.0
2022-08-08 11:00:00,476.12,478.89,475.98,476.41,39383.0,476.12,478.89,475.98,476.41,39383.0
2022-08-08 11:30:00,477.0,477.09,469.39,471.69,28698.0,477.0,477.09,469.39,471.69,28698.0
2022-08-08 12:00:00,471.04,471.04,468.67,468.75,14587.0,471.04,471.04,468.67,468.75,14587.0
2022-08-08 12:30:00,469.4,470.57,467.64,467.67,32986.0,469.4,470.57,467.64,467.67,32986.0
2022-08-08 13:00:00,467.41,469.42,467.36,467.7,17150.0,467.41,469.42,467.36,467.7,17150.0
2022-08-08 13:30:00,468.01,469.5,466.17,469.5,18546.0,468.01,469.5,466.17,469.5,18546.0
2022-08-08 14:00:00,469.21,469.21,466.86,467.21,20381.0,469.21,469.21,466.86,467.21,20381.0
2022-08-08 14:30:00,467.49,467.49,464.61,465.4,19497.0,467.49,467.49,464.61,465.4,19497.0
2022-08-08 15:00:00,465.5,465.51,462.68,464.68,22574.0,465.5,465.51,462.68,464.68,22574.0
2022-08-08 15:30:00,464.69,465.54,463.47,464.35,84259.0,464.69,465.54,463.47,464.35,84259.0
2022-08-09 09:30:00,461.02,461.06,452.65,454.81,35888.0,461.02,461.06,452.65,454.81,35888.0
2022-08-09 10:00:00,454.4,455.66,452.17,455.32,17107.0,454.4,455.66,452.17,455.32,17107.0
2022-08-09 10:30:00,455.14,455.37,450.77,451.34,43453.0,455.14,455.37,450.77,451.34,43453.0
2022-08-09 11:00:00,451.36,452.96,450.86,451.24,44528.0,451.36,452.96,450.86,451.24,44528.0
2022-08-09 11:30:00,451.62,452.69,449.89,450.83,54281.0,451.62,452.69,449.89,450.83,54281.0
2022-08-09 12:00:00,450.97,451.34,449.69,450.2,59733.0,450.97,451.34,449.69,450.2,59733.0
2022-08-09 12:30:00,450.3,451.32,449.82,451.17,22911.0,450.3,451.32,449.82,451.17,22911.0
2022-08-09 13:00:00,451.17,451.81,450.51,450.88,19330.0,451.17,451.81,450.51,450.88,19330.0
2022-08-09 13:30:00,450.54,452.88,449.62,452.67,14801.0,450.54,452.88,449.62,452.67,14801.0
2022-08-09 14:00:00,452.78,453.54,451.5,452.0,14569.0,452.78,453.54,451.5,452.0,14569.0
2022-08-09 14:30:00,452.0,453.17,451.55,453.17,14915.0,452.0,453.17,451.55,453.17,14915.0
2022-08-09 15:00:00,453.06,453.52,450.84,451.75,32012.0,453.06,453.52,450.84,451.75,32012.0
2022-08-09 15:30:00,451.77,453.32,451.74,452.68,127608.0,451.77,453.32,451.74,452.68,127608.0
2022-08-10 09:30:00,460.47,463.51,457.92,461.99,65641.0,460.47,463.51,457.92,461.99,65641.0
2022-08-10 10:00:00,462.13,463.0,457.86,459.55,24581.0,462.13,463.0,457.86,459.55,24581.0
2022-08-10 10:30:00,459.19,459.19,456.0,456.23,45808.0,459.19,459.19,456.0,456.23,45808.0
2022-08-10 11:00:00,456.58,458.74,454.92,458.74,61298.0,456.58,458.74,454.92,458.74,61298.0
2022-08-10 11:30:00,458.47,466.52,458.1,466.18,84993.0,458.47,466.52,458.1,466.18,84993.0
2022-08-10 12:00:00,465.98,467.1,464.1,466.16,31557.0,465.98,467.1,464.1,466.16,31557.0
2022-08-10 12:30:00,466.41,466.86,464.89,466.16,32628.0,466.41,466.86,464.89,466.16,32628.0
2022-08-10 13:00:00,465.62,466.57,465.11,465.22,21794.0,465.62,466.57,465.11,465.22,21794.0
2022-08-10 13:30:00,465.15,465.39,463.41,464.1,16375.0,465.15,465.39,463.41,464.1,16375.0
2022-08-10 14:00:00,464.15,465.08,463.85,464.89,11294.0,464.15,465.08,463.85,464.89,11294.0
2022-08-10 14:30:00,464.91,465.27,462.57,462.61,15388.0,464.91,465.27,462.57,462.61,15388.0
2022-08-10 15:00:00,462.53,462.67,461.61,461.82,35736.0,462.53,462.67,461.61,461.82,35736.0
2022-08-10 15:30:00,461.9,463.99,461.59,462.67,98972.0,461.9,463.99,461.59,462.67,98972.0
2022-08-11 09:30:00,466.23,472.26,465.45,470.28,62359.0,466.23,472.26,465.45,470.28,62359.0
2022-08-11 10:00:00,470.8,473.84,469.1,471.8,57510.0,470.8,473.84,469.1,471.8,57510.0
2022-08-11 10:30:00,471.79,472.37,467.25,468.57,34467.0,471.79,472.37,467.25,468.57,34467.0
2022-08-11 11:00:00,468.32,468.32,461.78,462.56,28199.0,468.32,468.32,461.78,462.56,28199.0
2022-08-11 11:30:00,462.85,464.75,461.49,462.08,51889.0,462.85,464.75,461.49,462.08,51889.0
2022-08-11 12:00:00,461.95,466.25,461.84,466.0,26474.0,461.95,466.25,461.84,466.0,26474.0
2022-08-11 12:30:00,465.97,468.27,465.97,468.05,22050.0,465.97,468.27,465.97,468.05,22050.0
2022-08-11 13:00:00,467.71,469.84,466.59,469.67,32074.0,467.71,469.84,466.59,469.67,32074.0
2022-08-11 13:30:00,469.63,470.02,468.45,468.68,30837.0,469.63,470.02,468.45,468.68,30837.0
2022-08-11 14:00:00,468.67,468.67,466.24,467.16,22899.0,468.67,468.67,466.24,467.16,22899.0
2022-08-11 14:30:00,467.14,467.45,465.38,465.8,39690.0,467.14,467.45,465.38,465.8,39690.0
2022-08-11 15:00:00,465.85,466.84,465.37,466.4,16144.0,465.85,466.84,465.37,466.4,16144.0
2022-08-11 15:30:00,466.06,466.54,464.92,466.52,58439.0,466.06,466.54,464.92,466.52,58439.0
2022-08-12 09:30:00,472.81,475.66,469.64,470.91,37594.0,472.81,475.66,469.64,470.91,37594.0
2022-08-12 10:00:00,472.21,475.36,469.03,474.9,34427.0,472.21,475.36,469.03,474.9,34427.0
2022-08-12 10:30:00,474.9,476.24,473.54,474.68,24544.0,474.9,476.24,473.54,474.68,24544.0
2022-08-12 11:00:00,474.74,477.5,474.74,477.29,15529.0,474.74,477.5,474.74,477.29,15529.0
2022-08-12 11:30:00,477.12,477.45,476.25,477.11,12915.0,477.12,477.45,476.25,477.11,12915.0
2022-08-12 12:00:00,477.1,477.43,475.66,476.88,15378.0,477.1,477.43,475.66,476.88,15378.0
2022-08-12 12:30:00,476.88,477.49,476.54,477.29,13869.0,476.88,477.49,476.54,477.29,13869.0
2022-08-12 13:00:00,477.24,477.77,476.38,476.38,11481.0,477.24,477.77,476.38,476.38,11481.0
2022-08-12 13:30:00,476.22,476.47,474.27,475.13,10587.0,476.22,476.47,474.27,475.13,10587.0
2022-08-12 14:00:00,475.0,475.5,474.26,474.26,29587.0,475.0,475.5,474.26,474.26,29587.0
2022-08-12 14:30:00,474.44,475.86,474.44,475.86,10821.0,474.44,475.86,474.44,475.86,10821.0
2022-08-12 15:00:00,475.61,479.03,475.17,478.75,29884.0,475.61,479.03,475.17,478.75,29884.0
2022-08-12 15:30:00,478.76,479.1,476.91,477.91,93206.0,478.76,479.1,476.91,477.91,93206.0
2022-08-15 09:30:00,470.68,477.77,468.77,477.18,27474.0,470.68,477.77,468.77,477.18,27474.0
2022-08-15 10:00:00,477.01,478.38,475.06,477.53,57919.0,477.01,478.38,475.06,477.53,57919.0
2022-08-15 10:30:00,477.44,479.79,477.44,478.19,17610.0,477.44,479.79,477.44,478.19,17610.0
2022-08-15 11:00:00,477.94,479.53,477.67,478.13,33011.0,477.94,479.53,477.67,478.13,33011.0
2022-08-15 11:30:00,478.39,481.44,477.98,480.23,66627.0,478.39,481.44,477.98,480.23,66627.0
2022-08-15 12:00:00,479.85,480.07,478.57,479.22,7898.0,479.85,480.07,478.57,479.22,7898.0
2022-08-15 12:30:00,479.22,479.22,477.96,478.49,18187.0,479.22,479.22,477.96,478.49,18187.0
2022-08-15 13:00:00,478.44,480.53,478.42,478.89,27009.0,478.44,480.53,478.42,478.89,27009.0
2022-08-15 13:30:00,478.9,479.93,478.72,479.93,18204.0,478.9,479.93,478.72,479.93,18204.0
2022-08-15 14:00:00,479.8,481.11,479.8,480.99,15093.0,479.8,481.11,479.8,480.99,15093.0
2022-08-15 14:30:00,480.81,483.53,480.77,482.88,15768.0,480.81,483.53,480.77,482.88,15768.0
2022-08-15 15:00:00,482.82,482.82,481.79,482.1,13128.0,482.82,482.82,481.79,482.1,13128.0
2022-08-15 15:30:00,482.05,482.09,480.2,481.04,60112.0,482.05,482.09,480.2,481.04,60112.0
2022-08-16 09:30:00,480.0,483.55,476.34,477.19,54257.0,480.0,483.55,476.34,477.19,54257.0
2022-08-16 10:00:00,476.61,479.72,475.62,478.94,71304.0,476.61,479.72,475.62,478.94,71304.0
2022-08-16 10:30:00,478.64,478.64,476.53,477.25,55638.0,478.64,478.64,476.53,477.25,55638.0
2022-08-16 11:00:00,477.24,480.64,477.11,480.1,26918.0,477.24,480.64,477.11,480.1,26918.0
2022-08-16 11:30:00,480.3,481.12,478.92,480.54,20630.0,480.3,481.12,478.92,480.54,20630.0
2022-08-16 12:00:00,480.72,482.0,480.3,480.42,18026.0,480.72,482.0,480.3,480.42,18026.0
2022-08-16 12:30:00,480.44,481.08,479.45,479.83,15851.0,480.44,481.08,479.45,479.83,15851.0
2022-08-16 13:00:00,479.89,480.3,478.59,479.87,39574.0,479.89,480.3,478.59,479.87,39574.0
2022-08-16 13:30:00,479.87,483.51,479.61,481.66,33173.0,479.87,483.51,479.61,481.66,33173.0
2022-08-16 14:00:00,481.91,483.91,481.78,483.45,53936.0,481.91,483.91,481.78,483.45,53936.0
2022-08-16 14:30:00,483.41,484.27,481.28,482.69,51678.0,483.41,484.27,481.28,482.69,51678.0
2022-08-16 15:00:00,482.32,483.04,480.79,482.83,24589.0,482.32,483.04,480.79,482.83,24589.0
2022-08-16 15:30:00,482.73,483.3,482.1,482.62,71905.0,482.73,483.3,482.1,482.62,71905.0
2022-08-17 09:30:00,479.34,479.34,473.64,476.57,28026.0,479.34,479.34,473.64,476.57,28026.0
2022-08-17 10:00:00,476.3,476.3,472.41,473.01,20183.0,476.3,476.3,472.41,473.01,20183.0
2022-08-17 10:30:00,473.18,473.3,469.04,469.77,21158.0,473.18,473.3,469.04,469.77,21158.0
2022-08-17 11:00:00,469.77,470.65,468.72,470.41,23834.0,469.77,470.65,468.72,470.41,23834.0
2022-08-17 11:30:00,470.28,470.44,467.47,468.73,34267.0,470.28,470.44,467.47,468.73,34267.0
2022-08-17 12:00:00,468.86,471.49,468.55,470.11,27443.0,468.86,471.49,468.55,470.11,27443.0
2022-08-17 12:30:00,469.84,470.88,469.48,469.92,19876.0,469.84,470.88,469.48,469.92,19876.0
2022-08-17 13:00:00,469.92,471.97,469.45,470.69,17748.0,469.92,471.97,469.45,470.69,17748.0
2022-08-17 13:30:00,470.69,470.71,470.0,470.26,13146.0,470.69,470.71,470.0,470.26,13146.0
2022-08-17 14:00:00,470.24,471.8,469.58,470.22,39003.0,470.24,471.8,469.58,470.22,39003.0
2022-08-17 14:30:00,470.36,470.91,466.78,466.92,22838.0,470.36,470.91,466.78,466.92,22838.0
2022-08-17 15:00:00,466.74,468.03,465.17,465.8,41605.0,466.74,468.03,465.17,465.8,41605.0
2022-08-17 15:30:00,465.28,467.33,463.55,465.28,128883.0,465.28,467.33,463.55,465.28,128883.0
2022-08-18 09:30:00,465.0,467.93,456.27,458.77,35630.0,465.0,467.93,456.27,458.77,35630.0
2022-08-18 10:00:00,459.51,460.1,457.94,458.59,32054.0,459.51,460.1,457.94,458.59,32054.0
2022-08-18 10:30:00,458.64,461.22,457.55,458.8,26871.0,458.64,461.22,457.55,458.8,26871.0
2022-08-18 11:00:00,458.8,461.33,458.8,461.33,14571.0,458.8,461.33,458.8,461.33,14571.0
2022-08-18 11:30:00,461.5,462.74,461.1,461.8,9422.0,461.5,462.74,461.1,461.8,9422.0
2022-08-18 12:00:00,461.5,462.08,459.52,459.78,11199.0,461.5,462.08,459.52,459.78,11199.0
2022-08-18 12:30:00,459.7,460.17,458.92,459.58,11776.0,459.7,460.17,458.92,459.58,11776.0
2022-08-18 13:00:00,460.0,460.99,459.8,460.77,15960.0,460.0,460.99,459.8,460.77,15960.0
2022-08-18 13:30:00,460.78,461.1,459.05,459.25,18938.0,460.78,461.1,459.05,459.25,18938.0
2022-08-18 14:00:00,458.89,459.68,458.29,459.36,18218.0,458.89,459.68,458.29,459.36,18218.0
2022-08-18 14:30:00,459.47,459.47,458.2,458.62,15404.0,459.47,459.47,458.2,458.62,15404.0
2022-08-18 15:00:00,458.51,460.27,458.45,459.44,21508.0,458.51,460.27,458.45,459.44,21508.0
2022-08-18 15:30:00,459.66,459.66,457.56,458.05,94281.0,459.66,459.66,457.56,458.05,94281.0
2022-08-19 09:30:00,452.06,457.98,451.38,452.11,63811.0,452.06,457.98,451.38,452.11,63811.0
2022-08-19 10:00:00,452.48,453.6,450.26,453.47,30098.0,452.48,453.6,450.26,453.47,30098.0
2022-08-19 10:30:00,453.47,455.11,452.16,453.47,16367.0,453.47,455.11,452.16,453.47,16367.0
2022-08-19 11:00:00,453.49,453.68,451.0,451.36,30465.0,453.49,453.68,451.0,451.36,30465.0
2022-08-19 11:30:00,451.0,451.8,450.1,450.37,27323.0,451.0,451.8,450.1,450.37,27323.0
2022-08-19 12:00:00,450.4,452.79,449.82,452.51,18588.0,450.4,452.79,449.82,452.51,18588.0
2022-08-19 12:30:00,452.5,453.58,452.33,452.71,16097.0,452.5,453.58,452.33,452.71,16097.0
2022-08-19 13:00:00,452.84,454.27,452.84,453.58,8457.0,452.84,454.27,452.84,453.58,8457.0
2022-08-19 13:30:00,453.55,453.55,451.86,453.17,14961.0,453.55,453.55,451.86,453.17,14961.0
2022-08-19 14:00:00,453.03,454.08,452.87,453.26,10828.0,453.03,454.08,452.87,453.26,10828.0
2022-08-19 14:30:00,453.52,453.52,451.22,451.8,13812.0,453.52,453.52,451.22,451.8,13812.0
2022-08-19 15:00:00,451.87,454.18,451.07,453.97,24430.0,451.87,454.18,451.07,453.97,24430.0
2022-08-19 15:30:00,453.76,455.09,452.9,454.46,73366.0,453.76,455.09,452.9,454.46,73366.0
2022-08-22 09:30:00,453.82,457.31,451.84,452.85,36153.0,453.82,457.31,451.84,452.85,36153.0
2022-08-22 10:00:00,452.74,452.74,448.47,448.81,16375.0,452.74,452.74,448.47,448.81,16375.0
2022-08-22 10:30:00,448.78,449.78,446.79,447.63,13640.0,448.78,449.78,446.79,447.63,13640.0
2022-08-22 11:00:00,447.78,448.05,446.07,447.3,10004.0,447.78,448.05,446.07,447.3,10004.0
2022-08-22 11:30:00,446.96,447.88,446.68,447.04,14576.0,446.96,447.88,446.68,447.04,14576.0
2022-08-22 12:00:00,447.02,447.21,442.54,443.72,63925.0,447.02,447.21,442.54,443.72,63925.0
2022-08-22 12:30:00,443.68,444.15,442.49,442.93,14336.0,443.68,444.15,442.49,442.93,14336.0
2022-08-22 13:00:00,443.0,443.2,441.24,441.97,14195.0,443.0,443.2,441.24,441.97,14195.0
2022-08-22 13:30:00,441.49,441.49,439.39,439.63,11285.0,441.49,441.49,439.39,439.63,11285.0
2022-08-22 14:00:00,439.4,440.03,438.11,439.09,36530.0,439.4,440.03,438.11,439.09,36530.0
2022-08-22 14:30:00,439.04,439.16,437.41,438.06,13961.0,439.04,439.16,437.41,438.06,13961.0
2022-08-22 15:00:00,438.0,439.81,438.0,438.91,32686.0,438.0,439.81,438.0,438.91,32686.0
2022-08-22 15:30:00,438.91,439.5,437.71,438.14,122053.0,438.91,439.5,437.71,438.14,122053.0
2022-08-23 09:30:00,437.64,440.25,432.03,434.09,40611.0,437.64,440.25,432.03,434.09,40611.0
2022-08-23 10:00:00,433.67,437.33,433.59,434.37,50695.0,433.67,437.33,433.59,434.37,50695.0
2022-08-23 10:30:00,434.67,435.55,430.26,431.08,59611.0,434.67,435.55,430.26,431.08,59611.0
2022-08-23 11:00:00,431.46,432.26,430.51,430.74,43406.0,431.46,432.26,430.51,430.74,43406.0
2022-08-23 11:30:00,430.71,431.79,430.29,430.64,34460.0,430.71,431.79,430.29,430.64,34460.0
2022-08-23 12:00:00,430.49,430.99,429.33,430.08,32799.0,430.49,430.99,429.33,430.08,32799.0
2022-08-23 12:30:00,429.94,431.23,429.11,429.33,31341.0,429.94,431.23,429.11,429.33,31341.0
2022-08-23 13:00:00,429.47,431.37,428.9,431.37,22363.0,429.47,431.37,428.9,431.37,22363.0
2022-08-23 13:30:00,431.06,432.41,429.88,430.1,20302.0,431.06,432.41,429.88,430.1,20302.0
2022-08-23 14:00:00,429.95,430.67,429.57,430.15,23130.0,429.95,430.67,429.57,430.15,23130.0
2022-08-23 14:30:00,430.05,430.6,429.38,430.1,28326.0,430.05,430.6,429.38,430.1,28326.0
2022-08-23 15:00:00,430.52,433.46,430.49,431.98,35811.0,430.52,433.46,430.49,431.98,35811.0
2022-08-23 15:30:00,431.89,433.02,431.24,432.05,95106.0,431.89,433.02,431.24,432.05,95106.0
2022-08-24 09:30:00,434.7,438.42,432.91,436.93,68743.0,434.7,438.42,432.91,436.93,68743.0
2022-08-24 10:00:00,437.11,437.95,434.51,437.0,24901.0,437.11,437.95,434.51,437.0,24901.0
2022-08-24 10:30:00,436.99,437.56,434.62,435.42,56332.0,436.99,437.56,434.62,435.42,56332.0
2022-08-24 11:00:00,435.86,437.85,434.82,436.65,60383.0,435.86,437.85,434.82,436.65,60383.0
2022-08-24 11:30:00,436.68,438.65,435.7,437.48,57570.0,436.68,438.65,435.7,437.48,57570.0
2022-08-24 12:00:00,437.41,437.68,434.96,435.56,57624.0,437.41,437.68,434.96,435.56,57624.0
2022-08-24 12:30:00,435.38,435.6,432.5,432.73,28927.0,435.38,435.6,432.5,432.73,28927.0
2022-08-24 13:00:00,432.84,432.84,429.88,431.02,43469.0,432.84,432.84,429.88,431.02,43469.0
2022-08-24 13:30:00,431.06,431.46,429.85,430.61,47276.0,431.06,431.46,429.85,430.61,47276.0
2022-08-24 14:00:00,430.72,432.51,429.93,430.06,66277.0,430.72,432.51,429.93,430.06,66277.0
2022-08-24 14:30:00,430.03,431.0,429.61,430.27,47281.0,430.03,431.0,429.61,430.27,47281.0
2022-08-24 15:00:00,430.33,431.01,429.7,430.0,54200.0,430.33,431.01,429.7,430.0,54200.0
2022-08-24 15:30:00,430.04,430.19,428.84,428.99,116430.0,430.04,430.19,428.84,428.99,116430.0
2022-08-25 09:30:00,428.67,432.62,426.21,431.69,32435.0,428.67,432.62,426.21,431.69,32435.0
2022-08-25 10:00:00,432.9,434.91,432.23,432.63,23069.0,432.9,434.91,432.23,432.63,23069.0
2022-08-25 10:30:00,433.19,434.47,432.91,433.0,45620.0,433.19,434.47,432.91,433.0,45620.0
2022-08-25 11:00:00,433.06,433.15,430.78,430.95,18306.0,433.06,433.15,430.78,430.95,18306.0
2022-08-25 11:30:00,431.16,432.66,430.77,432.65,19456.0,431.16,432.66,430.77,432.65,19456.0
2022-08-25 12:00:00,432.55,433.56,432.28,433.11,30212.0,432.55,433.56,432.28,433.11,30212.0
2022-08-25 12:30:00,433.11,434.17,431.88,432.78,22582.0,433.11,434.17,431.88,432.78,22582.0
2022-08-25 13:00:00,432.79,433.17,432.28,432.37,10365.0,432.79,433.17,432.28,432.37,10365.0
2022-08-25 13:30:00,432.56,433.18,431.99,432.54,12800.0,432.56,433.18,431.99,432.54,12800.0
2022-08-25 14:00:00,432.54,433.23,432.17,433.2,18407.0,432.54,433.23,432.17,433.2,18407.0
2022-08-25 14:30:00,433.2,433.2,431.71,432.51,16257.0,433.2,433.2,431.71,432.51,16257.0
2022-08-25 15:00:00,432.3,436.97,432.13,436.62,160972.0,432.3,436.97,432.13,436.62,160972.0
2022-08-25 15:30:00,436.6,438.9,436.21,438.68,97045.0,436.6,438.9,436.21,438.68,97045.0
2022-08-26 09:30:00,437.88,446.01,437.88,444.48,30818.0,437.88,446.01,437.88,444.48,30818.0
2022-08-26 10:00:00,444.04,444.74,438.1,438.65,37316.0,444.04,444.74,438.1,438.65,37316.0
2022-08-26 10:30:00,438.19,438.2,432.86,433.48,47126.0,438.19,438.2,432.86,433.48,47126.0
2022-08-26 11:00:00,433.33,433.52,428.94,432.81,30722.0,433.33,433.52,428.94,432.81,30722.0
2022-08-26 11:30:00,432.91,433.0,430.39,430.73,32444.0,432.91,433.0,430.39,430.73,32444.0
2022-08-26 12:00:00,431.33,431.9,429.96,431.81,18088.0,431.33,431.9,429.96,431.81,18088.0
2022-08-26 12:30:00,431.9,432.97,431.25,432.97,17783.0,431.9,432.97,431.25,432.97,17783.0
2022-08-26 13:00:00,432.88,433.24,430.84,431.11,13075.0,432.88,433.24,430.84,431.11,13075.0
2022-08-26 13:30:00,430.94,430.94,429.78,430.23,8910.0,430.94,430.94,429.78,430.23,8910.0
2022-08-26 14:00:00,430.05,430.33,428.81,429.28,18166.0,430.05,430.33,428.81,429.28,18166.0
2022-08-26 14:30:00,429.02,429.41,427.57,428.44,19881.0,429.02,429.41,427.57,428.44,19881.0
2022-08-26 15:00:00,428.55,429.1,427.79,428.57,25267.0,428.55,429.1,427.79,428.57,25267.0
2022-08-26 15:30:00,428.64,428.89,425.35,425.77,107876.0,428.64,428.89,425.35,425.77,107876.0
2022-08-29 09:30:00,423.39,429.68,420.16,427.89,83715.0,423.39,429.68,420.16,427.89,83715.0
2022-08-29 10:00:00,427.89,429.65,425.5,428.06,46283.0,427.89,429.65,425.5,428.06,46283.0
2022-08-29 10:30:00,428.44,429.14,424.47,424.51,32844.0,428.44,429.14,424.47,424.51,32844.0
2022-08-29 11:00:00,424.7,425.76,423.83,423.83,18039.0,424.7,425.76,423.83,423.83,18039.0
2022-08-29 11:30:00,424.25,424.25,422.57,423.87,43837.0,424.25,424.25,422.57,423.87,43837.0
2022-08-29 12:00:00,424.01,424.97,423.01,423.14,18739.0,424.01,424.97,423.01,423.14,18739.0
2022-08-29 12:30:00,423.01,424.09,421.95,422.06,17506.0,423.01,424.09,421.95,422.06,17506.0
2022-08-29 13:00:00,422.31,422.84,421.43,421.66,15227.0,422.31,422.84,421.43,421.66,15227.0
2022-08-29 13:30:00,421.76,422.35,421.28,422.03,14551.0,421.76,422.35,421.28,422.03,14551.0
2022-08-29 14:00:00,421.88,423.22,421.43,421.57,21499.0,421.88,423.22,421.43,421.57,21499.0
2022-08-29 14:30:00,421.87,422.47,420.36,421.19,10628.0,421.87,422.47,420.36,421.19,10628.0
2022-08-29 15:00:00,421.37,422.7,420.12,420.64,23540.0,421.37,422.7,420.12,420.64,23540.0
2022-08-29 15:30:00,420.61,420.61,417.52,418.46,115961.0,420.61,420.61,417.52,418.46,115961.0
2022-08-30 09:30:00,422.79,422.79,417.3,417.3,38239.0,422.79,422.79,417.3,417.3,38239.0
2022-08-30 10:00:00,417.78,418.86,415.32,415.89,66586.0,417.78,418.86,415.32,415.89,66586.0
2022-08-30 10:30:00,415.61,416.89,412.55,415.0,39271.0,415.61,416.89,412.55,415.0,39271.0
2022-08-30 11:00:00,415.0,415.21,412.63,414.57,38352.0,415.0,415.21,412.63,414.57,38352.0
2022-08-30 11:30:00,414.38,415.3,413.5,414.66,21166.0,414.38,415.3,413.5,414.66,21166.0
2022-08-30 12:00:00,414.46,415.18,413.91,414.5,24661.0,414.46,415.18,413.91,414.5,24661.0
2022-08-30 12:30:00,414.21,414.51,412.95,413.45,41701.0,414.21,414.51,412.95,413.45,41701.0
2022-08-30 13:00:00,413.26,414.8,412.36,412.69,40300.0,413.26,414.8,412.36,412.69,40300.0
2022-08-30 13:30:00,412.82,414.26,412.1,413.63,51350.0,412.82,414.26,412.1,413.63,51350.0
2022-08-30 14:00:00,413.56,414.48,411.87,412.43,90628.0,413.56,414.48,411.87,412.43,90628.0
2022-08-30 14:30:00,412.34,413.09,412.12,412.61,31938.0,412.34,413.09,412.12,412.61,31938.0
2022-08-30 15:00:00,412.69,413.19,411.18,411.4,78697.0,412.69,413.19,411.18,411.4,78697.0
2022-08-30 15:30:00,411.32,411.32,409.25,409.5,248810.0,411.32,411.32,409.25,409.5,248810.0
2022-08-31 09:30:00,414.53,420.34,413.45,418.87,67675.0,414.53,420.34,413.45,418.87,67675.0
2022-08-31 10:00:00,418.48,420.15,415.79,415.8,47921.0,418.48,420.15,415.79,415.8,47921.0
2022-08-31 10:30:00,416.04,417.89,413.83,417.89,47391.0,416.04,417.89,413.83,417.89,47391.0
2022-08-31 11:00:00,417.32,417.75,415.83,416.74,27725.0,417.32,417.75,415.83,416.74,27725.0
2022-08-31 11:30:00,416.56,419.88,416.53,418.93,46282.0,416.56,419.88,416.53,418.93,46282.0
2022-08-31 12:00:00,418.93,419.58,417.99,419.47,36112.0,418.93,419.58,417.99,419.47,36112.0
2022-08-31 12:30:00,419.25,420.15,415.98,416.26,34308.0,419.25,420.15,415.98,416.26,34308.0
2022-08-31 13:00:00,415.99,417.3,414.4,414.4,52265.0,415.99,417.3,414.4,414.4,52265.0
2022-08-31 13:30:00,414.5,414.92,412.81,414.15,41615.0,414.5,414.92,412.81,414.15,41615.0
2022-08-31 14:00:00,414.46,414.49,413.28,413.59,18078.0,414.46,414.49,413.28,413.59,18078.0
2022-08-31 14:30:00,413.58,413.59,411.28,412.44,31854.0,413.58,413.59,411.28,412.44,31854.0
2022-08-31 15:00:00,412.64,413.87,411.29,411.93,48295.0,412.64,413.87,411.29,411.93,48295.0
2022-08-31 15:30:00,411.96,413.59,411.41,412.64,127917.0,411.96,413.59,411.41,412.64,127917.0
2022-09-01 09:30:00,412.52,416.76,410.26,416.64,37269.0,412.52,416.76,410.26,416.64,37269.0
2022-09-01 10:00:00,416.07,417.14,414.08,416.51,22742.0,416.07,417.14,414.08,416.51,22742.0
2022-09-01 10:30:00,417.02,417.46,414.09,415.89,20677.0,417.02,417.46,414.09,415.89,20677.0
2022-09-01 11:00:00,415.81,416.11,412.14,412.19,37590.0,415.81,416.11,412.14,412.19,37590.0
2022-09-01 11:30:00,412.18,413.74,411.8,412.17,34474.0,412.18,413.74,411.8,412.17,34474.0
2022-09-01 12:00:00,412.2,414.85,412.03,414.22,27325.0,412.2,414.85,412.03,414.22,27325.0
2022-09-01 12:30:00,414.22,415.79,414.21,415.56,30109.0,414.22,415.79,414.21,415.56,30109.0
2022-09-01 13:00:00,415.57,417.76,415.38,416.52,40847.0,415.57,417.76,415.38,416.52,40847.0
2022-09-01 13:30:00,416.52,416.81,413.54,413.73,20185.0,416.52,416.81,413.54,413.73,20185.0
2022-09-01 14:00:00,413.8,416.76,413.22,416.76,15475.0,413.8,416.76,413.22,416.76,15475.0
2022-09-01 14:30:00,416.76,417.78,416.07,416.45,24210.0,416.76,417.78,416.07,416.45,24210.0
2022-09-01 15:00:00,416.69,418.05,416.57,416.76,22731.0,416.69,418.05,416.57,416.76,22731.0
2022-09-01 15:30:00,416.62,420.46,415.96,420.41,160101.0,416.62,420.46,415.96,420.41,160101.0
2022-09-02 09:30:00,420.33,420.33,413.59,413.85,39637.0,420.33,420.33,413.59,413.85,39637.0
2022-09-02 10:00:00,414.06,417.63,411.47,417.14,26389.0,414.06,417.63,411.47,417.14,26389.0
2022-09-02 10:30:00,417.75,421.46,417.75,420.02,28225.0,417.75,421.46,417.75,420.02,28225.0
2022-09-02 11:00:00,420.73,422.02,419.9,420.73,25737.0,420.73,422.02,419.9,420.73,25737.0
2022-09-02 11:30:00,420.5,420.81,418.18,419.27,10190.0,420.5,420.81,418.18,419.27,10190.0
2022-09-02 12:00:00,419.17,419.41,416.28,416.28,10101.0,419.17,419.41,416.28,416.28,10101.0
2022-09-02 12:30:00,416.22,416.94,412.54,413.47,19131.0,416.22,416.94,412.54,413.47,19131.0
2022-09-02 13:00:00,413.54,413.62,410.3,410.51,16956.0,413.54,413.62,410.3,410.51,16956.0
2022-09-02 13:30:00,410.47,411.43,409.25,409.44,13670.0,410.47,411.43,409.25,409.44,13670.0
2022-09-02 14:00:00,409.12,410.5,408.87,409.96,15468.0,409.12,410.5,408.87,409.96,15468.0
2022-09-02 14:30:00,409.96,410.22,408.01,408.37,9226.0,409.96,410.22,408.01,408.37,9226.0
2022-09-02 15:00:00,408.18,409.5,408.18,408.48,29239.0,408.18,409.5,408.18,408.48,29239.0
2022-09-02 15:30:00,408.42,408.75,405.35,407.31,112221.0,408.42,408.75,405.35,407.31,112221.0
2022-09-06 09:30:00,406.75,410.4,396.28,399.19,79658.0,406.75,410.4,396.28,399.19,79658.0
2022-09-06 10:00:00,398.4,401.88,394.68,400.91,49302.0,398.4,401.88,394.68,400.91,49302.0
2022-09-06 10:30:00,401.17,404.37,399.8,402.75,35372.0,401.17,404.37,399.8,402.75,35372.0
2022-09-06 11:00:00,402.27,402.4,399.94,399.94,18156.0,402.27,402.4,399.94,399.94,18156.0
2022-09-06 11:30:00,399.71,400.8,398.91,400.47,21810.0,399.71,400.8,398.91,400.47,21810.0
2022-09-06 12:00:00,400.25,401.82,397.4,398.05,21283.0,400.25,401.82,397.4,398.05,21283.0
2022-09-06 12:30:00,398.99,399.8,398.31,398.81,19363.0,398.99,399.8,398.31,398.81,19363.0
2022-09-06 13:00:00,399.26,399.26,396.32,397.32,18993.0,399.26,399.26,396.32,397.32,18993.0
2022-09-06 13:30:00,397.31,398.42,397.0,398.42,17878.0,397.31,398.42,397.0,398.42,17878.0
2022-09-06 14:00:00,398.42,399.4,397.9,398.25,18660.0,398.42,399.4,397.9,398.25,18660.0
2022-09-06 14:30:00,398.1,398.4,396.34,397.26,24360.0,398.1,398.4,396.34,397.26,24360.0
2022-09-06 15:00:00,397.23,399.61,397.1,398.69,30432.0,397.23,399.61,397.1,398.69,30432.0
2022-09-06 15:30:00,398.58,398.58,396.15,397.08,104377.0,398.58,398.58,396.15,397.08,104377.0
2022-09-07 09:30:00,398.33,404.5,397.1,401.83,72014.0,398.33,404.5,397.1,401.83,72014.0
2022-09-07 10:00:00,402.27,404.7,401.82,403.22,33365.0,402.27,404.7,401.82,403.22,33365.0
2022-09-07 10:30:00,403.7,404.33,401.4,403.44,51733.0,403.7,404.33,401.4,403.44,51733.0
2022-09-07 11:00:00,403.19,405.48,402.96,403.22,29965.0,403.19,405.48,402.96,403.22,29965.0
2022-09-07 11:30:00,403.54,404.0,400.75,402.85,49098.0,403.54,404.0,400.75,402.85,49098.0
2022-09-07 12:00:00,403.11,403.11,401.28,401.99,23396.0,403.11,403.11,401.28,401.99,23396.0
2022-09-07 12:30:00,402.16,403.8,400.78,401.13,35984.0,402.16,403.8,400.78,401.13,35984.0
2022-09-07 13:00:00,401.38,403.02,401.06,402.2,32545.0,401.38,403.02,401.06,402.2,32545.0
2022-09-07 13:30:00,402.43,403.42,401.53,402.91,22707.0,402.43,403.42,401.53,402.91,22707.0
2022-09-07 14:00:00,403.17,404.03,401.98,402.9,18942.0,403.17,404.03,401.98,402.9,18942.0
2022-09-07 14:30:00,402.8,403.84,402.71,403.48,24367.0,402.8,403.84,402.71,403.48,24367.0
2022-09-07 15:00:00,403.48,404.5,402.44,402.74,41143.0,403.48,404.5,402.44,402.74,41143.0
2022-09-07 15:30:00,402.64,402.96,401.82,402.47,100665.0,402.64,402.96,401.82,402.47,100665.0
2022-09-08 09:30:00,398.85,400.6,391.81,394.98,50340.0,398.85,400.6,391.81,394.98,50340.0
2022-09-08 10:00:00,395.11,399.79,394.02,398.99,30682.0,395.11,399.79,394.02,398.99,30682.0
2022-09-08 10:30:00,398.69,401.31,398.69,400.7,23170.0,398.69,401.31,398.69,400.7,23170.0
2022-09-08 11:00:00,400.98,402.79,400.72,402.1,25177.0,400.98,402.79,400.72,402.1,25177.0
2022-09-08 11:30:00,402.52,402.76,399.79,400.0,22716.0,402.52,402.76,399.79,400.0,22716.0
2022-09-08 12:00:00,400.01,400.87,394.48,396.02,55620.0,400.01,400.87,394.48,396.02,55620.0
2022-09-08 12:30:00,396.03,397.95,395.66,397.2,68607.0,396.03,397.95,395.66,397.2,68607.0
2022-09-08 13:00:00,397.21,397.63,395.48,396.83,40950.0,397.21,397.63,395.48,396.83,40950.0
2022-09-08 13:30:00,396.94,397.54,395.11,395.93,31394.0,396.94,397.54,395.11,395.93,31394.0
2022-09-08 14:00:00,395.96,396.25,394.91,395.07,52153.0,395.96,396.25,394.91,395.07,52153.0
2022-09-08 14:30:00,395.04,395.7,393.39,393.6,33828.0,395.04,395.7,393.39,393.6,33828.0
2022-09-08 15:00:00,393.67,395.13,392.84,394.62,55630.0,393.67,395.13,392.84,394.62,55630.0
2022-09-08 15:30:00,394.73,396.08,394.06,395.77,140019.0,394.73,396.08,394.06,395.77,140019.0
2022-09-09 09:30:00,399.93,405.74,399.54,404.17,80591.0,399.93,405.74,399.54,404.17,80591.0
2022-09-09 10:00:00,404.36,406.29,403.84,404.82,34342.0,404.36,406.29,403.84,404.82,34342.0
2022-09-09 10:30:00,404.88,406.67,404.71,406.39,35027.0,404.88,406.67,404.71,406.39,35027.0
2022-09-09 11:00:00,406.92,406.92,403.96,405.02,29691.0,406.92,406.92,403.96,405.02,29691.0
2022-09-09 11:30:00,404.87,405.62,403.67,405.37,23744.0,404.87,405.62,403.67,405.37,23744.0
2022-09-09 12:00:00,405.04,405.95,404.41,405.61,18389.0,405.04,405.95,404.41,405.61,18389.0
2022-09-09 12:30:00,405.68,406.79,405.6,406.65,21836.0,405.68,406.79,405.6,406.65,21836.0
2022-09-09 13:00:00,406.79,407.55,406.19,406.97,53389.0,406.79,407.55,406.19,406.97,53389.0
2022-09-09 13:30:00,407.0,408.09,406.63,407.06,29203.0,407.0,408.09,406.63,407.06,29203.0
2022-09-09 14:00:00,407.02,408.06,406.33,407.98,19038.0,407.02,408.06,406.33,407.98,19038.0
2022-09-09 14:30:00,407.89,407.96,404.64,406.92,37052.0,407.89,407.96,404.64,406.92,37052.0
2022-09-09 15:00:00,406.84,407.79,406.84,407.09,36889.0,406.84,407.79,406.84,407.09,36889.0
2022-09-09 15:30:00,407.05,407.1,405.29,405.82,125911.0,407.05,407.1,405.29,405.82,125911.0
2022-09-12 09:30:00,410.2,413.7,407.4,411.72,43959.0,410.2,413.7,407.4,411.72,43959.0
2022-09-12 10:00:00,411.97,411.99,409.27,409.95,50863.0,411.97,411.99,409.27,409.95,50863.0
2022-09-12 10:30:00,410.13,410.13,407.31,407.35,21959.0,410.13,410.13,407.31,407.35,21959.0
2022-09-12 11:00:00,407.32,408.67,405.92,408.3,22805.0,407.32,408.67,405.92,408.3,22805.0
2022-09-12 11:30:00,408.4,408.68,405.59,406.83,16217.0,408.4,408.68,405.59,406.83,16217.0
2022-09-12 12:00:00,407.03,407.81,405.96,407.46,46597.0,407.03,407.81,405.96,407.46,46597.0
2022-09-12 12:30:00,407.73,408.47,407.19,407.77,30167.0,407.73,408.47,407.19,407.77,30167.0
2022-09-12 13:00:00,407.9,408.41,406.89,407.1,27453.0,407.9,408.41,406.89,407.1,27453.0
2022-09-12 13:30:00,407.03,407.47,406.43,407.29,27849.0,407.03,407.47,406.43,407.29,27849.0
2022-09-12 14:00:00,407.29,407.29,405.73,405.81,20243.0,407.29,407.29,405.73,405.81,20243.0
2022-09-12 14:30:00,405.63,406.89,405.07,406.85,39970.0,405.63,406.89,405.07,406.85,39970.0
2022-09-12 15:00:00,406.78,407.67,406.07,406.69,30312.0,406.78,407.67,406.07,406.69,30312.0
2022-09-12 15:30:00,406.61,406.8,405.3,406.73,101724.0,406.61,406.8,405.3,406.73,101724.0
2022-09-13 09:30:00,396.59,400.28,395.08,399.75,51131.0,396.59,400.28,395.08,399.75,51131.0
2022-09-13 10:00:00,399.73,401.85,397.36,397.55,23658.0,399.73,401.85,397.36,397.55,23658.0
2022-09-13 10:30:00,397.41,398.45,393.59,393.59,38574.0,397.41,398.45,393.59,393.59,38574.0
2022-09-13 11:00:00,393.84,395.25,393.6,394.82,21117.0,393.84,395.25,393.6,394.82,21117.0
2022-09-13 11:30:00,394.75,395.64,393.78,394.13,23242.0,394.75,395.64,393.78,394.13,23242.0
2022-09-13 12:00:00,393.76,395.28,393.47,393.58,27723.0,393.76,395.28,393.47,393.58,27723.0
2022-09-13 12:30:00,393.58,395.13,393.34,394.65,14310.0,393.58,395.13,393.34,394.65,14310.0
2022-09-13 13:00:00,394.55,396.65,394.31,396.31,14400.0,394.55,396.65,394.31,396.31,14400.0
2022-09-13 13:30:00,396.2,396.72,394.63,394.88,14288.0,396.2,396.72,394.63,394.88,14288.0
2022-09-13 14:00:00,394.86,395.01,393.03,393.41,23555.0,394.86,395.01,393.03,393.41,23555.0
2022-09-13 14:30:00,393.21,393.21,391.51,391.88,19970.0,393.21,393.21,391.51,391.88,19970.0
2022-09-13 15:00:00,391.83,391.87,389.0,389.0,38709.0,391.83,391.87,389.0,389.0,38709.0
2022-09-13 15:30:00,388.94,388.95,386.27,386.9,193335.0,388.94,388.95,386.27,386.9,193335.0
2022-09-14 09:30:00,387.8,388.36,380.26,381.02,49513.0,387.8,388.36,380.26,381.02,49513.0
2022-09-14 10:00:00,380.78,383.07,377.92,378.58,60659.0,380.78,383.07,377.92,378.58,60659.0
2022-09-14 10:30:00,378.33,381.94,378.33,381.16,60064.0,378.33,381.94,378.33,381.16,60064.0
2022-09-14 11:00:00,381.04,383.15,380.26,382.36,40228.0,381.04,383.15,380.26,382.36,40228.0
2022-09-14 11:30:00,382.28,384.58,382.27,384.45,47187.0,382.28,384.58,382.27,384.45,47187.0
2022-09-14 12:00:00,384.45,385.63,382.64,385.06,37881.0,384.45,385.63,382.64,385.06,37881.0
2022-09-14 12:30:00,385.17,386.16,383.24,385.3,108207.0,385.17,386.16,383.24,385.3,108207.0
2022-09-14 13:00:00,385.45,386.63,384.6,385.88,25884.0,385.45,386.63,384.6,385.88,25884.0
2022-09-14 13:30:00,385.89,386.71,382.67,383.56,36131.0,385.89,386.71,382.67,383.56,36131.0
2022-09-14 14:00:00,383.32,385.2,382.62,385.15,34319.0,383.32,385.2,382.62,385.15,34319.0
2022-09-14 14:30:00,385.03,386.44,384.54,384.93,32322.0,385.03,386.44,384.54,384.93,32322.0
2022-09-14 15:00:00,384.98,385.19,382.52,382.99,34320.0,384.98,385.19,382.52,382.99,34320.0
2022-09-14 15:30:00,382.89,385.13,381.86,384.94,108592.0,382.89,385.13,381.86,384.94,108592.0
2022-09-15 09:30:00,384.06,387.69,382.23,385.14,173134.0,384.06,387.69,382.23,385.14,173134.0
2022-09-15 10:00:00,384.96,385.82,378.27,378.27,43866.0,384.96,385.82,378.27,378.27,43866.0
2022-09-15 10:30:00,378.43,380.52,376.69,377.16,48146.0,378.43,380.52,376.69,377.16,48146.0
2022-09-15 11:00:00,377.07,377.66,374.8,376.57,101842.0,377.07,377.66,374.8,376.57,101842.0
2022-09-15 11:30:00,376.43,378.13,375.21,377.0,88991.0,376.43,378.13,375.21,377.0,88991.0
2022-09-15 12:00:00,377.08,378.09,375.94,376.25,33619.0,377.08,378.09,375.94,376.25,33619.0
2022-09-15 12:30:00,376.57,378.32,376.23,378.02,35585.0,376.57,378.32,376.23,378.02,35585.0
2022-09-15 13:00:00,378.2,380.09,378.2,379.27,34246.0,378.2,380.09,378.2,379.27,34246.0
2022-09-15 13:30:00,379.06,381.36,378.92,379.57,26637.0,379.06,381.36,378.92,379.57,26637.0
2022-09-15 14:00:00,379.63,379.64,378.42,378.92,35909.0,379.63,379.64,378.42,378.92,35909.0
2022-09-15 14:30:00,378.84,379.11,376.66,377.59,62318.0,378.84,379.11,376.66,377.59,62318.0
2022-09-15 15:00:00,377.84,378.05,374.84,375.23,77674.0,377.84,378.05,374.84,375.23,77674.0
2022-09-15 15:30:00,375.23,376.16,373.93,375.94,218166.0,375.23,376.16,373.93,375.94,218166.0
2022-09-16 09:30:00,375.44,379.36,371.61,377.05,200408.0,375.44,379.36,371.61,377.05,200408.0
2022-09-16 10:00:00,377.95,380.58,375.77,379.21,29205.0,377.95,380.58,375.77,379.21,29205.0
2022-09-16 10:30:00,379.34,381.44,376.51,376.72,21150.0,379.34,381.44,376.51,376.72,21150.0
2022-09-16 11:00:00,376.81,377.86,375.6,375.9,32165.0,376.81,377.86,375.6,375.9,32165.0
2022-09-16 11:30:00,376.04,376.66,375.0,376.53,31671.0,376.04,376.66,375.0,376.53,31671.0
2022-09-16 12:00:00,376.24,376.68,373.89,373.94,23605.0,376.24,376.68,373.89,373.94,23605.0
2022-09-16 12:30:00,374.07,375.98,373.91,375.75,25674.0,374.07,375.98,373.91,375.75,25674.0
2022-09-16 13:00:00,375.72,375.72,374.6,375.59,23132.0,375.72,375.72,374.6,375.59,23132.0
2022-09-16 13:30:00,375.69,376.76,374.83,375.63,27276.0,375.69,376.76,374.83,375.63,27276.0
2022-09-16 14:00:00,375.53,377.64,374.77,377.62,45874.0,375.53,377.64,374.77,377.62,45874.0
2022-09-16 14:30:00,377.45,378.32,376.17,376.88,42011.0,377.45,378.32,376.17,376.88,42011.0
2022-09-16 15:00:00,376.81,378.15,376.51,377.06,34423.0,376.81,378.15,376.51,377.06,34423.0
2022-09-16 15:30:00,377.03,380.65,374.54,377.44,136472.0,377.03,380.65,374.54,377.44,136472.0
2022-09-19 09:30:00,375.34,377.55,373.82,373.83,35320.0,375.34,377.55,373.82,373.83,35320.0
2022-09-19 10:00:00,373.45,373.63,371.74,372.59,28439.0,373.45,373.63,371.74,372.59,28439.0
2022-09-19 10:30:00,372.59,374.74,372.26,372.54,25891.0,372.59,374.74,372.26,372.54,25891.0
2022-09-19 11:00:00,372.58,373.06,368.73,369.21,67389.0,372.58,373.06,368.73,369.21,67389.0
2022-09-19 11:30:00,369.42,369.69,367.82,368.31,44335.0,369.42,369.69,367.82,368.31,44335.0
2022-09-19 12:00:00,368.46,369.24,366.48,366.72,44670.0,368.46,369.24,366.48,366.72,44670.0
2022-09-19 12:30:00,366.73,369.27,366.66,368.89,52406.0,366.73,369.27,366.66,368.89,52406.0
2022-09-19 13:00:00,369.04,369.42,367.51,367.86,30681.0,369.04,369.42,367.51,367.86,30681.0
2022-09-19 13:30:00,367.88,368.22,366.19,366.47,38943.0,367.88,368.22,366.19,366.47,38943.0
2022-09-19 14:00:00,366.62,366.84,365.58,366.06,20522.0,366.62,366.84,365.58,366.06,20522.0
2022-09-19 14:30:00,366.12,367.36,365.7,366.89,54888.0,366.12,367.36,365.7,366.89,54888.0
2022-09-19 15:00:00,366.96,370.14,366.95,369.43,35112.0,366.96,370.14,366.95,369.43,35112.0
2022-09-19 15:30:00,369.79,372.34,369.71,372.04,98197.0,369.79,372.34,369.71,372.04,98197.0
2022-09-20 09:30:00,367.11,369.0,362.24,364.61,98751.0,367.11,369.0,362.24,364.61,98751.0
2022-09-20 10:00:00,364.7,369.55,363.9,368.59,88692.0,364.7,369.55,363.9,368.59,88692.0
2022-09-20 10:30:00,368.59,371.52,367.5,370.92,73624.0,368.59,371.52,367.5,370.92,73624.0
2022-09-20 11:00:00,370.94,371.28,368.9,370.12,46492.0,370.94,371.28,368.9,370.12,46492.0
2022-09-20 11:30:00,370.41,370.5,368.99,369.42,30952.0,370.41,370.5,368.99,369.42,30952.0
2022-09-20 12:00:00,369.57,369.86,367.66,367.8,28880.0,369.57,369.86,367.66,367.8,28880.0
2022-09-20 12:30:00,367.72,367.98,367.03,367.28,23493.0,367.72,367.98,367.03,367.28,23493.0
2022-09-20 13:00:00,367.23,367.5,366.23,366.23,19467.0,367.23,367.5,366.23,366.23,19467.0
2022-09-20 13:30:00,365.79,366.35,365.09,365.09,21061.0,365.79,366.35,365.09,365.09,21061.0
2022-09-20 14:00:00,365.3,367.03,364.41,364.8,84307.0,365.3,367.03,364.41,364.8,84307.0
2022-09-20 14:30:00,364.62,364.62,361.85,362.71,68554.0,364.62,364.62,361.85,362.71,68554.0
2022-09-20 15:00:00,362.71,363.4,361.3,362.75,57067.0,362.71,363.4,361.3,362.75,57067.0
2022-09-20 15:30:00,362.66,363.58,362.15,362.84,130938.0,362.66,363.58,362.15,362.84,130938.0
2022-09-21 09:30:00,365.21,365.21,359.81,363.91,61641.0,365.21,365.21,359.81,363.91,61641.0
2022-09-21 10:00:00,363.91,364.8,362.33,364.42,28097.0,363.91,364.8,362.33,364.42,28097.0
2022-09-21 10:30:00,364.31,364.32,360.93,361.69,20321.0,364.31,364.32,360.93,361.69,20321.0
2022-09-21 11:00:00,362.02,364.19,362.02,363.71,24189.0,362.02,364.19,362.02,363.71,24189.0
2022-09-21 11:30:00,363.95,364.07,363.11,363.51,23821.0,363.95,364.07,363.11,363.51,23821.0
2022-09-21 12:00:00,363.64,363.64,361.19,362.08,26247.0,363.64,363.64,361.19,362.08,26247.0
2022-09-21 12:30:00,362.04,363.27,362.04,362.51,13145.0,362.04,363.27,362.04,362.51,13145.0
2022-09-21 13:00:00,362.5,362.5,361.05,361.31,16502.0,362.5,362.5,361.05,361.31,16502.0
2022-09-21 13:30:00,361.44,363.19,360.99,362.79,23323.0,361.44,363.19,360.99,362.79,23323.0
2022-09-21 14:00:00,363.02,363.12,355.93,358.34,74128.0,363.02,363.12,355.93,358.34,74128.0
2022-09-21 14:30:00,358.03,365.38,357.52,363.11,80046.0,358.03,365.38,357.52,363.11,80046.0
2022-09-21 15:00:00,363.29,363.79,357.35,357.46,43612.0,363.29,363.79,357.35,357.46,43612.0
2022-09-21 15:30:00,357.62,357.62,352.79,353.03,131841.0,357.62,357.62,352.79,353.03,131841.0
2022-09-22 09:30:00,352.03,352.93,343.44,344.28,90265.0,352.03,352.93,343.44,344.28,90265.0
2022-09-22 10:00:00,344.28,344.46,340.96,341.67,87876.0,344.28,344.46,340.96,341.67,87876.0
2022-09-22 10:30:00,341.6,343.55,337.55,337.62,95206.0,341.6,343.55,337.55,337.62,95206.0
2022-09-22 11:00:00,337.87,338.93,336.15,337.6,74782.0,337.87,338.93,336.15,337.6,74782.0
2022-09-22 11:30:00,337.6,338.85,335.43,335.52,90337.0,337.6,338.85,335.43,335.52,90337.0
2022-09-22 12:00:00,335.51,336.81,333.37,335.3,73160.0,335.51,336.81,333.37,335.3,73160.0
2022-09-22 12:30:00,335.32,336.38,333.79,334.15,62455.0,335.32,336.38,333.79,334.15,62455.0
2022-09-22 13:00:00,334.26,334.97,333.55,333.98,89896.0,334.26,334.97,333.55,333.98,89896.0
2022-09-22 13:30:00,333.99,334.71,331.91,334.68,75787.0,333.99,334.71,331.91,334.68,75787.0
2022-09-22 14:00:00,334.65,335.02,332.33,332.33,47714.0,334.65,335.02,332.33,332.33,47714.0
2022-09-22 14:30:00,332.35,333.43,331.54,332.96,84553.0,332.35,333.43,331.54,332.96,84553.0
2022-09-22 15:00:00,333.0,334.95,333.0,334.43,60654.0,333.0,334.95,333.0,334.43,60654.0
2022-09-22 15:30:00,334.38,336.64,333.85,334.0,233421.0,334.38,336.64,333.85,334.0,233421.0
2022-09-23 09:30:00,330.98,334.14,328.0,328.13,91045.0,330.98,334.14,328.0,328.13,91045.0
2022-09-23 10:00:00,328.27,329.24,326.38,328.43,48357.0,328.27,329.24,326.38,328.43,48357.0
2022-09-23 10:30:00,328.51,328.86,326.73,327.09,57479.0,328.51,328.86,326.73,327.09,57479.0
2022-09-23 11:00:00,327.14,328.77,326.15,326.46,69323.0,327.14,328.77,326.15,326.46,69323.0
2022-09-23 11:30:00,326.38,327.14,325.15,325.59,61699.0,326.38,327.14,325.15,325.59,61699.0
2022-09-23 12:00:00,325.59,325.68,323.89,324.05,54900.0,325.59,325.68,323.89,324.05,54900.0
2022-09-23 12:30:00,323.92,325.08,323.24,324.41,81742.0,323.92,325.08,323.24,324.41,81742.0
2022-09-23 13:00:00,324.44,325.21,323.06,323.16,77058.0,324.44,325.21,323.06,323.16,77058.0
2022-09-23 13:30:00,323.3,323.9,322.09,323.27,53547.0,323.3,323.9,322.09,323.27,53547.0
2022-09-23 14:00:00,323.16,323.78,320.45,320.75,73134.0,323.16,323.78,320.45,320.75,73134.0
2022-09-23 14:30:00,320.79,320.92,318.53,318.58,52115.0,320.79,320.92,318.53,318.58,52115.0
2022-09-23 15:00:00,318.56,321.97,318.56,321.86,85539.0,318.56,321.97,318.56,321.86,85539.0
2022-09-23 15:30:00,322.01,322.96,320.87,321.8,209326.0,322.01,322.96,320.87,321.8,209326.0
2022-09-26 09:30:00,321.93,324.74,315.05,316.25,72484.0,321.93,324.74,315.05,316.25,72484.0
2022-09-26 10:00:00,316.13,317.46,313.47,315.17,66036.0,316.13,317.46,313.47,315.17,66036.0
2022-09-26 10:30:00,315.0,315.02,310.66,311.63,54620.0,315.0,315.02,310.66,311.63,54620.0
2022-09-26 11:00:00,311.7,312.16,308.41,308.86,57245.0,311.7,312.16,308.41,308.86,57245.0
2022-09-26 11:30:00,308.8,310.14,307.92,309.43,137182.0,308.8,310.14,307.92,309.43,137182.0
2022-09-26 12:00:00,309.34,309.45,306.76,307.24,66139.0,309.34,309.45,306.76,307.24,66139.0
2022-09-26 12:30:00,307.33,308.07,306.76,308.02,40694.0,307.33,308.07,306.76,308.02,40694.0
2022-09-26 13:00:00,307.78,308.41,305.72,307.26,88897.0,307.78,308.41,305.72,307.26,88897.0
2022-09-26 13:30:00,307.25,310.18,307.2,307.6,87557.0,307.25,310.18,307.2,307.6,87557.0
2022-09-26 14:00:00,307.74,308.85,305.97,306.12,42335.0,307.74,308.85,305.97,306.12,42335.0
2022-09-26 14:30:00,306.05,308.61,305.61,307.84,65212.0,306.05,308.61,305.61,307.84,65212.0
2022-09-26 15:00:00,307.77,308.27,306.56,307.0,71328.0,307.77,308.27,306.56,307.0,71328.0
2022-09-26 15:30:00,306.95,307.38,305.37,306.19,268900.0,306.95,307.38,305.37,306.19,268900.0
2022-09-27 09:30:00,312.13,315.82,310.0,314.08,129103.0,312.13,315.82,310.0,314.08,129103.0
2022-09-27 10:00:00,313.84,313.92,310.21,310.51,57553.0,313.84,313.92,310.21,310.51,57553.0
2022-09-27 10:30:00,310.95,313.03,310.42,311.93,62009.0,310.95,313.03,310.42,311.93,62009.0
2022-09-27 11:00:00,311.94,311.94,307.87,308.03,23151.0,311.94,311.94,307.87,308.03,23151.0
2022-09-27 11:30:00,308.19,308.44,306.61,306.95,25815.0,308.19,308.44,306.61,306.95,25815.0
2022-09-27 12:00:00,306.89,307.68,305.75,306.73,41414.0,306.89,307.68,305.75,306.73,41414.0
2022-09-27 12:30:00,306.52,308.9,306.52,308.77,88817.0,306.52,308.9,306.52,308.77,88817.0
2022-09-27 13:00:00,308.58,308.71,307.38,308.22,23790.0,308.58,308.71,307.38,308.22,23790.0
2022-09-27 13:30:00,307.99,308.06,305.31,306.1,24707.0,307.99,308.06,305.31,306.1,24707.0
2022-09-27 14:00:00,306.31,307.64,305.67,306.23,34930.0,306.31,307.64,305.67,306.23,34930.0
2022-09-27 14:30:00,306.13,309.33,305.85,308.52,33832.0,306.13,309.33,305.85,308.52,33832.0
2022-09-27 15:00:00,308.46,309.85,307.53,308.75,73277.0,308.46,309.85,307.53,308.75,73277.0
2022-09-27 15:30:00,308.93,309.06,306.44,306.89,287658.0,308.93,309.06,306.44,306.89,287658.0
2022-09-28 09:30:00,311.78,316.1,309.2,314.5,111822.0,311.78,316.1,309.2,314.5,111822.0
2022-09-28 10:00:00,314.98,318.38,313.46,318.37,91498.0,314.98,318.38,313.46,318.37,91498.0
2022-09-28 10:30:00,318.23,320.2,317.77,318.7,83804.0,318.23,320.2,317.77,318.7,83804.0
2022-09-28 11:00:00,318.5,320.05,317.63,318.56,40710.0,318.5,320.05,317.63,318.56,40710.0
2022-09-28 11:30:00,318.36,321.39,317.71,320.81,64197.0,318.36,321.39,317.71,320.81,64197.0
2022-09-28 12:00:00,320.64,323.8,320.24,322.44,111684.0,320.64,323.8,320.24,322.44,111684.0
2022-09-28 12:30:00,322.34,323.59,321.93,322.91,95276.0,322.34,323.59,321.93,322.91,95276.0
2022-09-28 13:00:00,323.04,324.71,322.78,322.88,60836.0,323.04,324.71,322.78,322.88,60836.0
2022-09-28 13:30:00,322.94,323.1,321.17,321.8,38329.0,322.94,323.1,321.17,321.8,38329.0
2022-09-28 14:00:00,321.82,321.94,320.92,321.23,23551.0,321.82,321.94,320.92,321.23,23551.0
2022-09-28 14:30:00,321.51,323.24,321.07,321.28,39901.0,321.51,323.24,321.07,321.28,39901.0
2022-09-28 15:00:00,321.15,322.79,320.41,320.43,40885.0,321.15,322.79,320.41,320.43,40885.0
2022-09-28 15:30:00,320.5,322.28,320.35,321.08,203873.0,320.5,322.28,320.35,321.08,203873.0
2022-09-29 09:30:00,319.72,320.49,311.14,313.71,157688.0,319.72,320.49,311.14,313.71,157688.0
2022-09-29 10:00:00,313.78,314.59,311.44,312.89,60575.0,313.78,314.59,311.44,312.89,60575.0
2022-09-29 10:30:00,312.89,313.71,310.51,313.71,67028.0,312.89,313.71,310.51,313.71,67028.0
2022-09-29 11:00:00,313.7,315.03,313.19,313.42,37348.0,313.7,315.03,313.19,313.42,37348.0
2022-09-29 11:30:00,313.62,315.05,311.91,314.04,48453.0,313.62,315.05,311.91,314.04,48453.0
2022-09-29 12:00:00,313.97,314.6,310.88,311.23,41696.0,313.97,314.6,310.88,311.23,41696.0
2022-09-29 12:30:00,311.48,312.55,310.48,311.95,47012.0,311.48,312.55,310.48,311.95,47012.0
2022-09-29 13:00:00,311.95,312.67,311.42,311.97,37940.0,311.95,312.67,311.42,311.97,37940.0
2022-09-29 13:30:00,311.97,313.22,310.79,310.79,56285.0,311.97,313.22,310.79,310.79,56285.0
2022-09-29 14:00:00,310.56,312.33,310.44,312.17,42404.0,310.56,312.33,310.44,312.17,42404.0
2022-09-29 14:30:00,312.48,313.06,310.92,310.93,43611.0,312.48,313.06,310.92,310.93,43611.0
2022-09-29 15:00:00,311.03,313.13,311.02,311.89,29812.0,311.03,313.13,311.02,311.89,29812.0
2022-09-29 15:30:00,311.89,313.86,311.89,312.7,165113.0,311.89,313.86,311.89,312.7,165113.0
2022-09-30 09:30:00,315.25,315.81,309.48,311.37,123009.0,315.25,315.81,309.48,311.37,123009.0
2022-09-30 10:00:00,311.37,312.0,307.8,310.12,234222.0,311.37,312.0,307.8,310.12,234222.0
2022-09-30 10:30:00,310.33,312.81,309.73,309.93,92204.0,310.33,312.81,309.73,309.93,92204.0
2022-09-30 11:00:00,309.9,313.64,309.19,312.65,182485.0,309.9,313.64,309.19,312.65,182485.0
2022-09-30 11:30:00,312.61,314.62,310.24,311.16,124639.0,312.61,314.62,310.24,311.16,124639.0
2022-09-30 12:00:00,311.33,311.33,309.31,309.31,27296.0,311.33,311.33,309.31,309.31,27296.0
2022-09-30 12:30:00,309.11,310.76,308.48,309.35,26307.0,309.11,310.76,308.48,309.35,26307.0
2022-09-30 13:00:00,309.54,309.54,308.28,309.02,23217.0,309.54,309.54,308.28,309.02,23217.0
2022-09-30 13:30:00,309.17,309.49,307.01,307.84,26456.0,309.17,309.49,307.01,307.84,26456.0
2022-09-30 14:00:00,307.75,308.59,307.1,307.68,25805.0,307.75,308.59,307.1,307.68,25805.0
2022-09-30 14:30:00,307.95,308.19,305.93,305.93,69003.0,307.95,308.19,305.93,305.93,69003.0
2022-09-30 15:00:00,306.07,307.63,304.84,305.86,49068.0,306.07,307.63,304.84,305.86,49068.0
2022-09-30 15:30:00,305.88,306.46,302.94,303.35,269768.0,305.88,306.46,302.94,303.35,269768.0
2022-10-03 09:30:00,308.46,309.44,304.17,307.05,110864.0,308.46,309.44,304.17,307.05,110864.0
2022-10-03 10:00:00,307.41,313.94,306.84,313.38,165604.0,307.41,313.94,306.84,313.38,165604.0
2022-10-03 10:30:00,313.5,314.09,311.36,312.82,146362.0,313.5,314.09,311.36,312.82,146362.0
2022-10-03 11:00:00,312.72,315.16,311.68,314.38,116662.0,312.72,315.16,311.68,314.38,116662.0
2022-10-03 11:30:00,314.56,315.49,311.93,313.54,75828.0,314.56,315.49,311.93,313.54,75828.0
2022-10-03 12:00:00,313.55,317.94,313.37,316.72,93452.0,313.55,317.94,313.37,316.72,93452.0
2022-10-03 12:30:00,316.86,318.18,316.16,318.1,31167.0,316.86,318.18,316.16,318.1,31167.0
2022-10-03 13:00:00,318.1,320.01,317.68,319.09,31803.0,318.1,320.01,317.68,319.09,31803.0
2022-10-03 13:30:00,319.24,319.68,317.87,318.05,50834.0,319.24,319.68,317.87,318.05,50834.0
2022-10-03 14:00:00,318.05,318.94,317.75,318.7,37181.0,318.05,318.94,317.75,318.7,37181.0
2022-10-03 14:30:00,318.61,319.0,318.04,318.28,21337.0,318.61,319.0,318.04,318.28,21337.0
2022-10-03 15:00:00,318.41,320.2,317.4,319.57,73344.0,318.41,320.2,317.4,319.57,73344.0
2022-10-03 15:30:00,319.67,321.15,318.99,320.06,201203.0,319.67,321.15,318.99,320.06,201203.0
2022-10-04 09:30:00,323.51,330.23,321.0,329.02,145822.0,323.51,330.23,321.0,329.02,145822.0
2022-10-04 10:00:00,329.0,330.6,327.0,327.1,160363.0,329.0,330.6,327.0,327.1,160363.0
2022-10-04 10:30:00,327.34,328.88,325.33,325.58,127207.0,327.34,328.88,325.33,325.58,127207.0
2022-10-04 11:00:00,325.66,326.27,324.0,324.81,155447.0,325.66,326.27,324.0,324.81,155447.0
2022-10-04 11:30:00,324.87,326.26,324.1,326.0,68600.0,324.87,326.26,324.1,326.0,68600.0
2022-10-04 12:00:00,326.09,327.32,325.68,326.87,95905.0,326.09,327.32,325.68,326.87,95905.0
2022-10-04 12:30:00,326.84,328.77,326.42,328.24,171420.0,326.84,328.77,326.42,328.24,171420.0
2022-10-04 13:00:00,328.24,328.45,325.56,327.0,49482.0,328.24,328.45,325.56,327.0,49482.0
2022-10-04 13:30:00,327.0,328.24,326.95,328.06,40823.0,327.0,328.24,326.95,328.06,40823.0
2022-10-04 14:00:00,327.87,327.87,326.77,326.83,43671.0,327.87,327.87,326.77,326.83,43671.0
2022-10-04 14:30:00,326.74,328.96,326.72,328.62,55331.0,326.74,328.96,326.72,328.62,55331.0
2022-10-04 15:00:00,328.61,329.03,327.44,328.05,61248.0,328.61,329.03,327.44,328.05,61248.0
2022-10-04 15:30:00,327.93,329.23,327.22,328.46,171379.0,327.93,329.23,327.22,328.46,171379.0
2022-10-05 09:30:00,324.42,324.96,320.32,321.88,77976.0,324.42,324.96,320.32,321.88,77976.0
2022-10-05 10:00:00,321.87,322.59,319.63,322.15,83177.0,321.87,322.59,319.63,322.15,83177.0
2022-10-05 10:30:00,322.08,323.49,320.62,321.13,65429.0,322.08,323.49,320.62,321.13,65429.0
2022-10-05 11:00:00,321.02,321.77,320.29,321.43,27350.0,321.02,321.77,320.29,321.43,27350.0
2022-10-05 11:30:00,321.29,321.56,320.3,320.42,34121.0,321.29,321.56,320.3,320.42,34121.0
2022-10-05 12:00:00,320.46,325.36,320.1,325.16,50764.0,320.46,325.36,320.1,325.16,50764.0
2022-10-05 12:30:00,325.04,327.08,324.11,325.62,49685.0,325.04,327.08,324.11,325.62,49685.0
2022-10-05 13:00:00,325.8,327.75,325.49,327.3,38930.0,325.8,327.75,325.49,327.3,38930.0
2022-10-05 13:30:00,327.17,328.4,326.83,327.13,30975.0,327.17,328.4,326.83,327.13,30975.0
2022-10-05 14:00:00,326.92,328.96,326.82,328.64,30241.0,326.92,328.96,326.82,328.64,30241.0
2022-10-05 14:30:00,328.59,329.84,328.21,329.25,32062.0,328.59,329.84,328.21,329.25,32062.0
2022-10-05 15:00:00,329.49,332.02,329.41,330.24,63088.0,329.49,332.02,329.41,330.24,63088.0
2022-10-05 15:30:00,330.38,331.08,328.66,329.49,120652.0,330.38,331.08,328.66,329.49,120652.0
2022-10-06 09:30:00,327.37,330.48,323.8,324.54,58205.0,327.37,330.48,323.8,324.54,58205.0
2022-10-06 10:00:00,323.75,323.75,321.24,323.48,111902.0,323.75,323.75,321.24,323.48,111902.0
2022-10-06 10:30:00,323.58,326.4,323.48,326.18,70423.0,323.58,326.4,323.48,326.18,70423.0
2022-10-06 11:00:00,325.91,326.3,322.97,323.79,44404.0,325.91,326.3,322.97,323.79,44404.0
2022-10-06 11:30:00,323.75,324.35,322.37,322.95,43796.0,323.75,324.35,322.37,322.95,43796.0
2022-10-06 12:00:00,322.83,324.93,321.5,323.85,63663.0,322.83,324.93,321.5,323.85,63663.0
2022-10-06 12:30:00,323.68,327.21,323.54,326.38,73685.0,323.68,327.21,323.54,326.38,73685.0
2022-10-06 13:00:00,326.22,327.32,325.19,326.82,50206.0,326.22,327.32,325.19,326.82,50206.0
2022-10-06 13:30:00,326.81,326.82,324.78,326.44,34527.0,326.81,326.82,324.78,326.44,34527.0
2022-10-06 14:00:00,326.42,326.42,324.79,324.79,18734.0,326.42,326.42,324.79,324.79,18734.0
2022-10-06 14:30:00,325.02,325.18,322.82,323.99,21534.0,325.02,325.18,322.82,323.99,21534.0
2022-10-06 15:00:00,323.84,324.69,323.43,324.28,41817.0,323.84,324.69,323.43,324.28,41817.0
2022-10-06 15:30:00,324.52,324.71,323.48,323.96,117376.0,324.52,324.71,323.48,323.96,117376.0
2022-10-07 09:30:00,321.26,323.45,317.61,318.37,45048.0,321.26,323.45,317.61,318.37,45048.0
2022-10-07 10:00:00,318.13,320.48,317.24,318.41,27199.0,318.13,320.48,317.24,318.41,27199.0
2022-10-07 10:30:00,318.34,318.66,316.17,318.36,40118.0,318.34,318.66,316.17,318.36,40118.0
2022-10-07 11:00:00,318.48,318.91,314.36,315.25,38521.0,318.48,318.91,314.36,315.25,38521.0
2022-10-07 11:30:00,315.06,315.55,313.7,314.3,37379.0,315.06,315.55,313.7,314.3,37379.0
2022-10-07 12:00:00,314.3,316.23,314.3,314.41,31747.0,314.3,316.23,314.3,314.41,31747.0
2022-10-07 12:30:00,314.2,315.09,314.11,314.81,15689.0,314.2,315.09,314.11,314.81,15689.0
2022-10-07 13:00:00,314.75,315.18,313.56,314.61,17978.0,314.75,315.18,313.56,314.61,17978.0
2022-10-07 13:30:00,314.17,314.36,313.16,314.31,21143.0,314.17,314.36,313.16,314.31,21143.0
2022-10-07 14:00:00,314.07,314.12,312.71,312.94,21419.0,314.07,314.12,312.71,312.94,21419.0
2022-10-07 14:30:00,312.78,313.08,312.22,312.53,25693.0,312.78,313.08,312.22,312.53,25693.0
2022-10-07 15:00:00,312.56,313.74,311.36,311.67,31649.0,312.56,313.74,311.36,311.67,31649.0
2022-10-07 15:30:00,311.66,313.05,311.45,312.53,129484.0,311.66,313.05,311.45,312.53,129484.0
2022-10-10 09:30:00,314.37,319.56,311.84,318.89,45132.0,314.37,319.56,311.84,318.89,45132.0
2022-10-10 10:00:00,318.66,320.53,317.32,318.42,34120.0,318.66,320.53,317.32,318.42,34120.0
2022-10-10 10:30:00,318.04,318.84,315.13,316.46,45027.0,318.04,318.84,315.13,316.46,45027.0
2022-10-10 11:00:00,316.06,317.45,315.68,316.94,20804.0,316.06,317.45,315.68,316.94,20804.0
2022-10-10 11:30:00,316.73,317.38,315.77,316.45,15973.0,316.73,317.38,315.77,316.45,15973.0
2022-10-10 12:00:00,316.1,316.12,313.82,313.82,13720.0,316.1,316.12,313.82,313.82,13720.0
2022-10-10 12:30:00,314.07,314.28,313.26,314.0,21209.0,314.07,314.28,313.26,314.0,21209.0
2022-10-10 13:00:00,313.97,315.88,313.5,315.72,21787.0,313.97,315.88,313.5,315.72,21787.0
2022-10-10 13:30:00,315.85,319.25,315.85,318.68,26742.0,315.85,319.25,315.85,318.68,26742.0
2022-10-10 14:00:00,318.83,318.93,316.86,317.16,50662.0,318.83,318.93,316.86,317.16,50662.0
2022-10-10 14:30:00,316.92,318.77,316.88,318.5,42611.0,316.92,318.77,316.88,318.5,42611.0
2022-10-10 15:00:00,318.54,319.56,317.97,318.88,59499.0,318.54,319.56,317.97,318.88,59499.0
2022-10-10 15:30:00,318.91,320.61,318.26,318.49,216412.0,318.91,320.61,318.26,318.49,216412.0
2022-10-11 09:30:00,317.81,320.51,315.29,315.44,31119.0,317.81,320.51,315.29,315.44,31119.0
2022-10-11 10:00:00,315.58,315.95,313.41,314.57,44089.0,315.58,315.95,313.41,314.57,44089.0
2022-10-11 10:30:00,314.28,316.36,313.77,314.82,33702.0,314.28,316.36,313.77,314.82,33702.0
2022-10-11 11:00:00,315.18,317.48,315.04,316.29,32563.0,315.18,317.48,315.04,316.29,32563.0
2022-10-11 11:30:00,316.46,318.34,316.32,316.71,35070.0,316.46,318.34,316.32,316.71,35070.0
2022-10-11 12:00:00,316.85,316.86,314.19,315.06,26946.0,316.85,316.86,314.19,315.06,26946.0
2022-10-11 12:30:00,315.06,315.16,313.12,313.53,33298.0,315.06,315.16,313.12,313.53,33298.0
2022-10-11 13:00:00,313.29,313.29,311.47,311.58,43642.0,313.29,313.29,311.47,311.58,43642.0
2022-10-11 13:30:00,311.63,313.01,311.62,312.4,38925.0,311.63,313.01,311.62,312.4,38925.0
2022-10-11 14:00:00,312.54,312.78,310.67,311.67,32009.0,312.54,312.78,310.67,311.67,32009.0
2022-10-11 14:30:00,311.59,312.59,308.69,308.82,42848.0,311.59,312.59,308.69,308.82,42848.0
2022-10-11 15:00:00,308.63,309.62,307.41,309.62,56668.0,308.63,309.62,307.41,309.62,56668.0
2022-10-11 15:30:00,309.38,309.98,307.94,308.51,181645.0,309.38,309.98,307.94,308.51,181645.0
2022-10-12 09:30:00,307.53,310.53,305.01,306.55,49779.0,307.53,310.53,305.01,306.55,49779.0
2022-10-12 10:00:00,306.89,307.35,302.77,304.5,35691.0,306.89,307.35,302.77,304.5,35691.0
2022-10-12 10:30:00,304.33,305.48,303.2,304.78,30653.0,304.33,305.48,303.2,304.78,30653.0
2022-10-12 11:00:00,304.72,306.3,304.66,306.29,21857.0,304.72,306.3,304.66,306.29,21857.0
2022-10-12 11:30:00,306.47,307.85,305.36,307.52,28346.0,306.47,307.85,305.36,307.52,28346.0
2022-10-12 12:00:00,307.32,307.72,306.3,306.33,28753.0,307.32,307.72,306.3,306.33,28753.0
2022-10-12 12:30:00,306.27,307.38,305.7,307.18,17939.0,306.27,307.38,305.7,307.18,17939.0
2022-10-12 13:00:00,307.19,307.34,306.09,306.65,16579.0,307.19,307.34,306.09,306.65,16579.0
2022-10-12 13:30:00,306.48,306.48,304.45,304.8,15454.0,306.48,306.48,304.45,304.8,15454.0
2022-10-12 14:00:00,304.74,307.82,304.73,307.67,22685.0,304.74,307.82,304.73,307.67,22685.0
2022-10-12 14:30:00,307.84,307.93,306.32,306.38,19280.0,307.84,307.93,306.32,306.38,19280.0
2022-10-12 15:00:00,306.24,307.78,305.94,307.6,24286.0,306.24,307.78,305.94,307.6,24286.0
2022-10-12 15:30:00,307.51,308.16,305.88,306.44,173158.0,307.51,308.16,305.88,306.44,173158.0
2022-10-13 09:30:00,299.2,311.53,297.66,311.27,93052.0,299.2,311.53,297.66,311.27,93052.0
2022-10-13 10:00:00,311.14,318.74,310.61,311.52,124612.0,311.14,318.74,310.61,311.52,124612.0
2022-10-13 10:30:00,311.37,312.02,308.69,309.4,50808.0,311.37,312.02,308.69,309.4,50808.0
2022-10-13 11:00:00,309.16,319.56,309.13,316.93,75307.0,309.16,319.56,309.13,316.93,75307.0
2022-10-13 11:30:00,316.9,321.9,316.71,319.58,74880.0,316.9,321.9,316.71,319.58,74880.0
2022-10-13 12:00:00,319.91,320.85,316.62,316.62,39404.0,319.91,320.85,316.62,316.62,39404.0
2022-10-13 12:30:00,316.62,319.06,316.43,318.81,31006.0,316.62,319.06,316.43,318.81,31006.0
2022-10-13 13:00:00,319.05,323.25,319.03,322.48,58964.0,319.05,323.25,319.03,322.48,58964.0
2022-10-13 13:30:00,322.65,323.99,322.06,323.66,61952.0,322.65,323.99,322.06,323.66,61952.0
2022-10-13 14:00:00,323.69,323.92,322.09,322.23,62251.0,323.69,323.92,322.09,322.23,62251.0
2022-10-13 14:30:00,322.25,325.24,321.55,324.95,52232.0,322.25,325.24,321.55,324.95,52232.0
2022-10-13 15:00:00,324.9,325.77,324.29,325.3,99746.0,324.9,325.77,324.29,325.3,99746.0
2022-10-13 15:30:00,325.29,326.76,325.0,325.89,234287.0,325.29,326.76,325.0,325.89,234287.0
2022-10-14 09:30:00,328.95,331.95,324.88,328.2,116321.0,328.95,331.95,324.88,328.2,116321.0
2022-10-14 10:00:00,328.2,328.21,321.87,323.64,85248.0,328.2,328.21,321.87,323.64,85248.0
2022-10-14 10:30:00,323.97,326.72,322.68,325.81,80066.0,323.97,326.72,322.68,325.81,80066.0
2022-10-14 11:00:00,325.94,328.56,325.43,328.56,81757.0,325.94,328.56,325.43,328.56,81757.0
2022-10-14 11:30:00,328.43,328.43,324.83,325.05,83666.0,328.43,328.43,324.83,325.05,83666.0
2022-10-14 12:00:00,324.84,325.32,322.44,324.16,51930.0,324.84,325.32,322.44,324.16,51930.0
2022-10-14 12:30:00,324.16,325.39,323.2,323.37,24584.0,324.16,325.39,323.2,323.37,24584.0
2022-10-14 13:00:00,323.37,324.79,322.88,323.21,64203.0,323.37,324.79,322.88,323.21,64203.0
2022-10-14 13:30:00,323.12,323.87,322.45,323.76,32469.0,323.12,323.87,322.45,323.76,32469.0
2022-10-14 14:00:00,323.88,323.88,321.75,322.94,37741.0,323.88,323.88,321.75,322.94,37741.0
2022-10-14 14:30:00,322.86,323.8,322.33,323.33,40478.0,322.86,323.8,322.33,323.33,40478.0
2022-10-14 15:00:00,323.4,323.95,322.33,323.57,54777.0,323.4,323.95,322.33,323.57,54777.0
2022-10-14 15:30:00,323.7,324.39,322.66,323.26,200168.0,323.7,324.39,322.66,323.26,200168.0
2022-10-17 09:30:00,328.5,333.53,326.35,326.57,81017.0,328.5,333.53,326.35,326.57,81017.0
2022-10-17 10:00:00,326.74,329.14,324.82,327.51,55636.0,326.74,329.14,324.82,327.51,55636.0
2022-10-17 10:30:00,327.59,331.14,326.6,328.27,70669.0,327.59,331.14,326.6,328.27,70669.0
2022-10-17 11:00:00,328.6,330.45,328.0,330.18,49189.0,328.6,330.45,328.0,330.18,49189.0
2022-10-17 11:30:00,330.43,333.09,330.2,332.79,38932.0,330.43,333.09,330.2,332.79,38932.0
2022-10-17 12:00:00,332.78,333.88,331.7,333.68,33335.0,332.78,333.88,331.7,333.68,33335.0
2022-10-17 12:30:00,333.69,335.86,333.69,334.03,81506.0,333.69,335.86,333.69,334.03,81506.0
2022-10-17 13:00:00,333.83,334.31,332.13,332.2,40778.0,333.83,334.31,332.13,332.2,40778.0
2022-10-17 13:30:00,332.1,332.97,331.57,332.69,33429.0,332.1,332.97,331.57,332.69,33429.0
2022-10-17 14:00:00,332.79,333.28,330.8,331.0,24771.0,332.79,333.28,330.8,331.0,24771.0
2022-10-17 14:30:00,331.0,331.81,330.5,331.34,34734.0,331.0,331.81,330.5,331.34,34734.0
2022-10-17 15:00:00,331.2,331.48,330.29,331.35,47115.0,331.2,331.48,330.29,331.35,47115.0
2022-10-17 15:30:00,331.32,332.5,330.99,331.58,149410.0,331.32,332.5,330.99,331.58,149410.0
2022-10-18 09:30:00,337.66,343.82,337.66,338.58,56143.0,337.66,343.82,337.66,338.58,56143.0
2022-10-18 10:00:00,339.07,340.46,331.6,332.0,53770.0,339.07,340.46,331.6,332.0,53770.0
2022-10-18 10:30:00,332.25,333.88,331.58,332.05,32214.0,332.25,333.88,331.58,332.05,32214.0
2022-10-18 11:00:00,331.66,332.82,328.18,329.0,33137.0,331.66,332.82,328.18,329.0,33137.0
2022-10-18 11:30:00,328.95,329.07,326.93,327.4,54285.0,328.95,329.07,326.93,327.4,54285.0
2022-10-18 12:00:00,327.38,330.69,326.85,330.69,38585.0,327.38,330.69,326.85,330.69,38585.0
2022-10-18 12:30:00,330.44,331.71,330.14,330.17,40565.0,330.44,331.71,330.14,330.17,40565.0
2022-10-18 13:00:00,329.94,331.33,328.89,331.12,30928.0,329.94,331.33,328.89,331.12,30928.0
2022-10-18 13:30:00,331.29,331.91,330.21,330.74,23665.0,331.29,331.91,330.21,330.74,23665.0
2022-10-18 14:00:00,330.59,330.87,329.58,330.73,20211.0,330.59,330.87,329.58,330.73,20211.0
2022-10-18 14:30:00,330.84,330.84,327.08,328.64,21374.0,330.84,330.84,327.08,328.64,21374.0
2022-10-18 15:00:00,328.62,328.96,327.13,327.64,20471.0,328.62,328.96,327.13,327.64,20471.0
2022-10-18 15:30:00,327.75,329.08,327.53,329.08,81484.0,327.75,329.08,327.53,329.08,81484.0
2022-10-19 09:30:00,329.14,330.94,322.98,324.1,75275.0,329.14,330.94,322.98,324.1,75275.0
2022-10-19 10:00:00,323.52,329.27,322.77,328.71,34694.0,323.52,329.27,322.77,328.71,34694.0
2022-10-19 10:30:00,328.82,329.59,325.66,325.66,34054.0,328.82,329.59,325.66,325.66,34054.0
2022-10-19 11:00:00,325.56,327.7,325.54,326.58,38881.0,325.56,327.7,325.54,326.58,38881.0
2022-10-19 11:30:00,326.58,328.91,326.24,327.42,35015.0,326.58,328.91,326.24,327.42,35015.0
2022-10-19 12:00:00,327.41,327.43,325.61,325.62,18275.0,327.41,327.43,325.61,325.62,18275.0
2022-10-19 12:30:00,326.26,326.5,322.32,322.87,31247.0,326.26,326.5,322.32,322.87,31247.0
2022-10-19 13:00:00,322.71,323.14,320.44,322.31,77766.0,322.71,323.14,320.44,322.31,77766.0
2022-10-19 13:30:00,322.09,324.65,321.98,324.51,45367.0,322.09,324.65,321.98,324.51,45367.0
2022-10-19 14:00:00,324.52,326.36,323.92,325.13,50120.0,324.52,326.36,323.92,325.13,50120.0
2022-10-19 14:30:00,324.96,325.33,323.94,324.14,7392.0,324.96,325.33,323.94,324.14,7392.0
2022-10-19 15:00:00,323.94,325.18,323.72,324.72,34764.0,323.94,325.18,323.72,324.72,34764.0
2022-10-19 15:30:00,324.85,325.89,322.62,324.84,272678.0,324.85,325.89,322.62,324.84,272678.0
2022-10-20 09:30:00,325.66,327.0,323.13,324.38,115717.0,325.66,327.0,323.13,324.38,115717.0
2022-10-20 10:00:00,324.9,329.55,324.9,327.91,44094.0,324.9,329.55,324.9,327.91,44094.0
2022-10-20 10:30:00,328.11,329.68,327.03,329.19,43631.0,328.11,329.68,327.03,329.19,43631.0
2022-10-20 11:00:00,329.38,331.7,329.18,330.16,39501.0,329.38,331.7,329.18,330.16,39501.0
2022-10-20 11:30:00,330.0,331.35,329.66,330.49,67478.0,330.0,331.35,329.66,330.49,67478.0
2022-10-20 12:00:00,330.46,330.46,327.51,328.06,35737.0,330.46,330.46,327.51,328.06,35737.0
2022-10-20 12:30:00,327.89,328.5,327.3,327.74,34329.0,327.89,328.5,327.3,327.74,34329.0
2022-10-20 13:00:00,327.68,328.15,326.47,328.06,26732.0,327.68,328.15,326.47,328.06,26732.0
2022-10-20 13:30:00,328.16,328.17,326.84,327.22,21260.0,328.16,328.17,326.84,327.22,21260.0
2022-10-20 14:00:00,327.08,327.23,325.94,326.17,63590.0,327.08,327.23,325.94,326.17,63590.0
2022-10-20 14:30:00,325.96,327.93,325.96,327.51,23053.0,325.96,327.93,325.96,327.51,23053.0
2022-10-20 15:00:00,327.51,327.95,326.32,326.99,57449.0,327.51,327.95,326.32,326.99,57449.0
2022-10-20 15:30:00,326.93,329.18,326.45,328.12,120205.0,326.93,329.18,326.45,328.12,120205.0
2022-10-21 09:30:00,327.28,328.41,322.87,328.41,87088.0,327.28,328.41,322.87,328.41,87088.0
2022-10-21 10:00:00,328.41,330.76,324.92,324.97,37502.0,328.41,330.76,324.92,324.97,37502.0
2022-10-21 10:30:00,324.96,325.73,322.67,324.44,53654.0,324.96,325.73,322.67,324.44,53654.0
2022-10-21 11:00:00,324.81,327.08,324.32,327.02,40553.0,324.81,327.08,324.32,327.02,40553.0
2022-10-21 11:30:00,326.86,327.71,325.74,326.87,30902.0,326.86,327.71,325.74,326.87,30902.0
2022-10-21 12:00:00,326.74,327.37,325.71,326.27,30129.0,326.74,327.37,325.71,326.27,30129.0
2022-10-21 12:30:00,326.5,328.54,326.17,328.05,22106.0,326.5,328.54,326.17,328.05,22106.0
2022-10-21 13:00:00,328.11,328.34,326.15,326.56,21046.0,328.11,328.34,326.15,326.56,21046.0
2022-10-21 13:30:00,326.65,328.85,326.13,328.1,22086.0,326.65,328.85,326.13,328.1,22086.0
2022-10-21 14:00:00,328.3,328.8,327.14,327.64,23618.0,328.3,328.8,327.14,327.64,23618.0
2022-10-21 14:30:00,327.72,329.01,327.72,328.86,24244.0,327.72,329.01,327.72,328.86,24244.0
2022-10-21 15:00:00,329.04,329.7,328.59,329.51,41046.0,329.04,329.7,328.59,329.51,41046.0
2022-10-21 15:30:00,329.52,330.73,329.33,330.52,187319.0,329.52,330.73,329.33,330.52,187319.0
2022-10-24 09:30:00,330.85,338.52,330.85,338.52,53748.0,330.85,338.52,330.85,338.52,53748.0
2022-10-24 10:00:00,338.57,338.57,334.2,335.0,65669.0,338.57,338.57,334.2,335.0,65669.0
2022-10-24 10:30:00,334.9,336.92,334.28,334.9,39380.0,334.9,336.92,334.28,334.9,39380.0
2022-10-24 11:00:00,335.34,337.31,334.38,337.31,45313.0,335.34,337.31,334.38,337.31,45313.0
2022-10-24 11:30:00,336.85,337.88,335.7,337.49,68708.0,336.85,337.88,335.7,337.49,68708.0
2022-10-24 12:00:00,337.18,338.76,336.93,337.97,23839.0,337.18,338.76,336.93,337.97,23839.0
2022-10-24 12:30:00,337.81,338.62,336.88,337.66,40140.0,337.81,338.62,336.88,337.66,40140.0
2022-10-24 13:00:00,337.56,337.71,334.64,335.3,40420.0,337.56,337.71,334.64,335.3,40420.0
2022-10-24 13:30:00,335.27,335.42,333.87,334.54,60963.0,335.27,335.42,333.87,334.54,60963.0
2022-10-24 14:00:00,334.86,335.65,334.63,335.4,22543.0,334.86,335.65,334.63,335.4,22543.0
2022-10-24 14:30:00,335.3,335.89,334.9,335.41,34388.0,335.3,335.89,334.9,335.41,34388.0
2022-10-24 15:00:00,335.51,337.22,335.4,336.77,68569.0,335.51,337.22,335.4,336.77,68569.0
2022-10-24 15:30:00,336.76,337.84,336.07,337.1,208860.0,336.76,337.84,336.07,337.1,208860.0
2022-10-25 09:30:00,338.48,344.83,337.83,343.92,172082.0,338.48,344.83,337.83,343.92,172082.0
2022-10-25 10:00:00,343.91,344.97,340.85,341.71,50151.0,343.91,344.97,340.85,341.71,50151.0
2022-10-25 10:30:00,341.84,344.4,341.24,343.18,38528.0,341.84,344.4,341.24,343.18,38528.0
2022-10-25 11:00:00,343.28,346.16,342.58,346.16,43331.0,343.28,346.16,342.58,346.16,43331.0
2022-10-25 11:30:00,346.17,348.34,346.11,347.29,41868.0,346.17,348.34,346.11,347.29,41868.0
2022-10-25 12:00:00,347.32,347.57,345.96,346.01,17246.0,347.32,347.57,345.96,346.01,17246.0
2022-10-25 12:30:00,346.01,347.23,344.71,344.77,34021.0,346.01,347.23,344.71,344.77,34021.0
2022-10-25 13:00:00,344.89,345.42,343.87,345.0,42347.0,344.89,345.42,343.87,345.0,42347.0
2022-10-25 13:30:00,344.99,345.36,343.46,343.9,27221.0,344.99,345.36,343.46,343.9,27221.0
2022-10-25 14:00:00,343.82,344.24,343.54,344.07,16172.0,343.82,344.24,343.54,344.07,16172.0
2022-10-25 14:30:00,343.98,345.48,343.91,344.45,34837.0,343.98,345.48,343.91,344.45,34837.0
2022-10-25 15:00:00,344.35,345.82,344.35,345.46,48696.0,344.35,345.82,344.35,345.46,48696.0
2022-10-25 15:30:00,345.48,347.55,345.43,346.71,140526.0,345.48,347.55,345.43,346.71,140526.0
2022-10-26 09:30:00,350.44,354.52,346.49,347.54,52297.0,350.44,354.52,346.49,347.54,52297.0
2022-10-26 10:00:00,347.98,350.23,346.91,350.0,43073.0,347.98,350.23,346.91,350.0,43073.0
2022-10-26 10:30:00,350.0,351.23,348.92,349.07,37937.0,350.0,351.23,348.92,349.07,37937.0
2022-10-26 11:00:00,349.3,351.2,349.25,349.85,42146.0,349.3,351.2,349.25,349.85,42146.0
2022-10-26 11:30:00,349.84,350.62,348.63,349.46,32466.0,349.84,350.62,348.63,349.46,32466.0
2022-10-26 12:00:00,349.72,350.45,349.38,350.08,21879.0,349.72,350.45,349.38,350.08,21879.0
2022-10-26 12:30:00,350.41,350.42,346.3,346.3,25071.0,350.41,350.42,346.3,346.3,25071.0
2022-10-26 13:00:00,346.51,346.82,345.67,345.72,23758.0,346.51,346.82,345.67,345.72,23758.0
2022-10-26 13:30:00,345.88,347.94,345.49,347.86,19756.0,345.88,347.94,345.49,347.86,19756.0
2022-10-26 14:00:00,347.86,348.41,347.14,347.57,22451.0,347.86,348.41,347.14,347.57,22451.0
2022-10-26 14:30:00,347.54,347.78,346.43,346.74,23407.0,347.54,347.78,346.43,346.74,23407.0
2022-10-26 15:00:00,346.67,346.68,344.92,345.61,38080.0,346.67,346.68,344.92,345.61,38080.0
2022-10-26 15:30:00,345.67,346.54,344.25,345.02,145302.0,345.67,346.54,344.25,345.02,145302.0
2022-10-27 09:30:00,353.78,367.87,353.34,359.85,167259.0,353.78,367.87,353.34,359.85,167259.0
2022-10-27 10:00:00,359.85,365.5,359.78,365.19,103592.0,359.85,365.5,359.78,365.19,103592.0
2022-10-27 10:30:00,365.61,366.79,361.42,361.42,80823.0,365.61,366.79,361.42,361.42,80823.0
2022-10-27 11:00:00,360.99,362.98,360.04,360.98,44664.0,360.99,362.98,360.04,360.98,44664.0
2022-10-27 11:30:00,361.1,361.62,358.05,358.84,49047.0,361.1,361.62,358.05,358.84,49047.0
2022-10-27 12:00:00,358.75,361.14,358.68,360.15,43246.0,358.75,361.14,358.68,360.15,43246.0
2022-10-27 12:30:00,360.1,363.05,359.93,362.73,47340.0,360.1,363.05,359.93,362.73,47340.0
2022-10-27 13:00:00,363.23,364.15,361.32,361.49,43466.0,363.23,364.15,361.32,361.49,43466.0
2022-10-27 13:30:00,361.71,362.37,360.38,360.38,53285.0,361.71,362.37,360.38,360.38,53285.0
2022-10-27 14:00:00,360.53,361.0,358.77,358.77,71891.0,360.53,361.0,358.77,358.77,71891.0
2022-10-27 14:30:00,358.77,359.09,356.82,357.24,73010.0,358.77,359.09,356.82,357.24,73010.0
2022-10-27 15:00:00,357.38,358.44,356.61,357.53,76964.0,357.38,358.44,356.61,357.53,76964.0
2022-10-27 15:30:00,357.39,357.74,354.92,355.27,208563.0,357.39,357.74,354.92,355.27,208563.0
2022-10-28 09:30:00,353.0,376.96,337.13,374.02,290374.0,353.0,376.96,337.13,374.02,290374.0
2022-10-28 10:00:00,374.31,375.02,368.83,371.23,203882.0,374.31,375.02,368.83,371.23,203882.0
2022-10-28 10:30:00,371.23,375.0,370.71,370.71,101427.0,371.23,375.0,370.71,370.71,101427.0
2022-10-28 11:00:00,370.71,371.94,365.88,367.93,74324.0,370.71,371.94,365.88,367.93,74324.0
2022-10-28 11:30:00,368.19,371.76,368.11,370.83,48106.0,368.19,371.76,368.11,370.83,48106.0
2022-10-28 12:00:00,371.06,371.7,369.63,370.26,75173.0,371.06,371.7,369.63,370.26,75173.0
2022-10-28 12:30:00,370.26,370.58,368.48,370.12,61087.0,370.26,370.58,368.48,370.12,61087.0
2022-10-28 13:00:00,370.42,371.47,367.88,367.94,69113.0,370.42,371.47,367.88,367.94,69113.0
2022-10-28 13:30:00,367.9,369.0,366.23,366.4,47920.0,367.9,369.0,366.23,366.4,47920.0
2022-10-28 14:00:00,366.48,368.76,366.36,368.11,37629.0,366.48,368.76,366.36,368.11,37629.0
2022-10-28 14:30:00,368.34,369.61,367.29,368.3,42428.0,368.34,369.61,367.29,368.3,42428.0
2022-10-28 15:00:00,368.27,368.83,366.49,368.09,47835.0,368.27,368.83,366.49,368.09,47835.0
2022-10-28 15:30:00,368.0,370.09,367.78,368.15,220616.0,368.0,370.09,367.78,368.15,220616.0
2022-10-31 09:30:00,363.69,368.17,360.51,361.04,50794.0,363.69,368.17,360.51,361.04,50794.0
2022-10-31 10:00:00,361.68,362.32,357.5,358.73,107760.0,361.68,362.32,357.5,358.73,107760.0
2022-10-31 10:30:00,358.75,366.16,358.74,365.17,69623.0,358.75,366.16,358.74,365.17,69623.0
2022-10-31 11:00:00,365.17,369.94,364.99,369.72,57353.0,365.17,369.94,364.99,369.72,57353.0
2022-10-31 11:30:00,369.72,370.3,366.99,367.72,81632.0,369.72,370.3,366.99,367.72,81632.0
2022-10-31 12:00:00,367.3,370.08,366.14,369.53,46300.0,367.3,370.08,366.14,369.53,46300.0
2022-10-31 12:30:00,369.32,370.0,368.12,369.15,49259.0,369.32,370.0,368.12,369.15,49259.0
2022-10-31 13:00:00,369.25,371.82,368.29,371.08,47797.0,369.25,371.82,368.29,371.08,47797.0
2022-10-31 13:30:00,371.12,371.53,368.95,370.51,47468.0,371.12,371.53,368.95,370.51,47468.0
2022-10-31 14:00:00,370.13,370.25,367.62,367.79,18847.0,370.13,370.25,367.62,367.79,18847.0
2022-10-31 14:30:00,367.38,368.67,366.54,367.08,41490.0,367.38,368.67,366.54,367.08,41490.0
2022-10-31 15:00:00,366.92,368.33,365.46,367.33,42263.0,366.92,368.33,365.46,367.33,42263.0
2022-10-31 15:30:00,367.15,369.15,366.89,367.61,136321.0,367.15,369.15,366.89,367.61,136321.0
2022-11-01 09:30:00,374.13,379.67,372.41,376.36,127765.0,374.13,379.67,372.41,376.36,127765.0
2022-11-01 10:00:00,375.87,376.21,370.0,371.01,45027.0,375.87,376.21,370.0,371.01,45027.0
2022-11-01 10:30:00,371.1,373.82,365.77,366.28,64838.0,371.1,373.82,365.77,366.28,64838.0
2022-11-01 11:00:00,366.52,366.57,363.84,364.73,39605.0,366.52,366.57,363.84,364.73,39605.0
2022-11-01 11:30:00,364.87,365.22,359.39,361.02,57868.0,364.87,365.22,359.39,361.02,57868.0
2022-11-01 12:00:00,361.0,362.32,358.5,359.04,56242.0,361.0,362.32,358.5,359.04,56242.0
2022-11-01 12:30:00,358.82,360.5,358.82,359.52,17451.0,358.82,360.5,358.82,359.52,17451.0
2022-11-01 13:00:00,359.76,360.96,358.7,358.7,25986.0,359.76,360.96,358.7,358.7,25986.0
2022-11-01 13:30:00,359.05,359.35,357.07,358.62,69136.0,359.05,359.35,357.07,358.62,69136.0
2022-11-01 14:00:00,358.45,358.58,357.21,357.86,24153.0,358.45,358.58,357.21,357.86,24153.0
2022-11-01 14:30:00,357.9,358.59,356.0,358.11,43560.0,357.9,358.59,356.0,358.11,43560.0
2022-11-01 15:00:00,357.98,359.0,356.5,356.86,34288.0,357.98,359.0,356.5,356.86,34288.0
2022-11-01 15:30:00,356.99,360.04,356.65,357.0,255300.0,356.99,360.04,356.65,357.0,255300.0
2022-11-02 09:30:00,354.11,355.0,352.21,353.08,62467.0,354.11,355.0,352.21,353.08,62467.0
2022-11-02 10:00:00,352.48,353.39,350.06,351.73,56836.0,352.48,353.39,350.06,351.73,56836.0
2022-11-02 10:30:00,351.96,352.37,350.22,351.07,28973.0,351.96,352.37,350.22,351.07,28973.0
2022-11-02 11:00:00,351.38,352.59,350.34,351.23,33818.0,351.38,352.59,350.34,351.23,33818.0
2022-11-02 11:30:00,351.11,352.21,350.77,351.14,46862.0,351.11,352.21,350.77,351.14,46862.0
2022-11-02 12:00:00,351.27,351.29,350.38,350.72,46783.0,351.27,351.29,350.38,350.72,46783.0
2022-11-02 12:30:00,350.63,351.24,349.84,350.92,68776.0,350.63,351.24,349.84,350.92,68776.0
2022-11-02 13:00:00,350.8,351.39,350.65,350.93,35230.0,350.8,351.39,350.65,350.93,35230.0
2022-11-02 13:30:00,350.81,353.04,350.35,353.04,22268.0,350.81,353.04,350.35,353.04,22268.0
2022-11-02 14:00:00,353.04,358.17,352.25,357.67,47910.0,353.04,358.17,352.25,357.67,47910.0
2022-11-02 14:30:00,358.08,358.52,347.94,349.98,48648.0,358.08,358.52,347.94,349.98,48648.0
2022-11-02 15:00:00,349.73,352.2,346.7,347.23,59102.0,349.73,352.2,346.7,347.23,59102.0
2022-11-02 15:30:00,347.14,348.53,346.06,347.26,169452.0,347.14,348.53,346.06,347.26,169452.0
2022-11-03 09:30:00,344.66,344.95,336.29,336.38,63922.0,344.66,344.95,336.29,336.38,63922.0
2022-11-03 10:00:00,336.63,338.27,335.24,337.48,44333.0,336.63,338.27,335.24,337.48,44333.0
2022-11-03 10:30:00,336.9,340.16,335.73,340.16,20178.0,336.9,340.16,335.73,340.16,20178.0
2022-11-03 11:00:00,340.06,340.13,336.44,337.11,41225.0,340.06,340.13,336.44,337.11,41225.0
2022-11-03 11:30:00,337.32,338.1,336.32,337.57,21655.0,337.32,338.1,336.32,337.57,21655.0
2022-11-03 12:00:00,337.74,339.51,336.64,339.07,44188.0,337.74,339.51,336.64,339.07,44188.0
2022-11-03 12:30:00,339.0,344.11,338.74,343.63,78817.0,339.0,344.11,338.74,343.63,78817.0
2022-11-03 13:00:00,343.43,343.62,341.41,341.41,23914.0,343.43,343.62,341.41,341.41,23914.0
2022-11-03 13:30:00,341.46,342.26,341.32,341.36,20087.0,341.46,342.26,341.32,341.36,20087.0
2022-11-03 14:00:00,341.47,343.57,340.94,343.57,39262.0,341.47,343.57,340.94,343.57,39262.0
2022-11-03 14:30:00,343.31,345.72,342.96,345.72,40479.0,343.31,345.72,342.96,345.72,40479.0
2022-11-03 15:00:00,345.7,345.71,344.17,345.27,38550.0,345.7,345.71,344.17,345.27,38550.0
2022-11-03 15:30:00,345.18,345.71,343.98,344.36,137381.0,345.18,345.71,343.98,344.36,137381.0
2022-11-04 09:30:00,350.4,351.26,343.17,344.96,75586.0,350.4,351.26,343.17,344.96,75586.0
2022-11-04 10:00:00,345.76,352.81,345.36,351.38,50058.0,345.76,352.81,345.36,351.38,50058.0
2022-11-04 10:30:00,351.23,351.51,347.27,347.78,67626.0,351.23,351.51,347.27,347.78,67626.0
2022-11-04 11:00:00,348.22,350.31,348.22,348.5,26169.0,348.22,350.31,348.22,348.5,26169.0
2022-11-04 11:30:00,348.72,348.74,342.5,342.98,19492.0,348.72,348.74,342.5,342.98,19492.0
2022-11-04 12:00:00,343.55,346.59,342.55,345.72,35755.0,343.55,346.59,342.55,345.72,35755.0
2022-11-04 12:30:00,345.33,345.57,342.38,343.71,18582.0,345.33,345.57,342.38,343.71,18582.0
2022-11-04 13:00:00,343.53,346.33,342.84,345.04,29746.0,343.53,346.33,342.84,345.04,29746.0
2022-11-04 13:30:00,345.07,345.84,344.5,344.61,23387.0,345.07,345.84,344.5,344.61,23387.0
2022-11-04 14:00:00,344.96,346.7,344.14,346.7,18656.0,344.96,346.7,344.14,346.7,18656.0
2022-11-04 14:30:00,346.63,348.9,346.36,348.71,40173.0,346.63,348.9,346.36,348.71,40173.0
2022-11-04 15:00:00,348.5,349.79,347.21,347.44,51861.0,348.5,349.79,347.21,347.44,51861.0
2022-11-04 15:30:00,347.43,349.36,346.84,348.82,156513.0,347.43,349.36,346.84,348.82,156513.0
2022-11-07 09:30:00,349.68,353.67,349.08,350.32,25263.0,349.68,353.67,349.08,350.32,25263.0
2022-11-07 10:00:00,350.31,351.78,346.3,346.93,55076.0,350.31,351.78,346.3,346.93,55076.0
2022-11-07 10:30:00,346.96,347.22,343.95,345.51,54598.0,346.96,347.22,343.95,345.51,54598.0
2022-11-07 11:00:00,345.49,347.46,343.66,347.0,49305.0,345.49,347.46,343.66,347.0,49305.0
2022-11-07 11:30:00,347.06,347.59,345.22,345.36,19917.0,347.06,347.59,345.22,345.36,19917.0
2022-11-07 12:00:00,345.46,346.49,344.69,346.45,19625.0,345.46,346.49,344.69,346.45,19625.0
2022-11-07 12:30:00,346.54,348.71,346.42,347.38,23220.0,346.54,348.71,346.42,347.38,23220.0
2022-11-07 13:00:00,347.44,348.99,347.25,348.06,28469.0,347.44,348.99,347.25,348.06,28469.0
2022-11-07 13:30:00,348.17,350.77,347.09,350.48,19542.0,348.17,350.77,347.09,350.48,19542.0
2022-11-07 14:00:00,350.49,352.83,350.33,352.77,22147.0,350.49,352.83,350.33,352.77,22147.0
2022-11-07 14:30:00,353.13,354.26,352.8,353.35,29560.0,353.13,354.26,352.8,353.35,29560.0
2022-11-07 15:00:00,353.21,353.61,352.11,352.23,36102.0,353.21,353.61,352.11,352.23,36102.0
2022-11-07 15:30:00,352.24,354.25,352.19,353.21,139930.0,352.24,354.25,352.19,353.21,139930.0
2022-11-08 09:30:00,353.69,353.73,348.41,350.23,35623.0,353.69,353.73,348.41,350.23,35623.0
2022-11-08 10:00:00,350.23,355.16,349.89,354.4,38727.0,350.23,355.16,349.89,354.4,38727.0
2022-11-08 10:30:00,354.4,356.27,353.53,355.85,16828.0,354.4,356.27,353.53,355.85,16828.0
2022-11-08 11:00:00,355.99,358.02,355.28,357.95,15365.0,355.99,358.02,355.28,357.95,15365.0
2022-11-08 11:30:00,357.74,359.65,357.58,358.53,22793.0,357.74,359.65,357.58,358.53,22793.0
2022-11-08 12:00:00,358.51,358.71,355.22,356.3,25542.0,358.51,358.71,355.22,356.3,25542.0
2022-11-08 12:30:00,356.26,356.41,354.88,356.22,21040.0,356.26,356.41,354.88,356.22,21040.0
2022-11-08 13:00:00,355.93,356.53,351.87,352.1,37111.0,355.93,356.53,351.87,352.1,37111.0
2022-11-08 13:30:00,352.0,353.21,350.53,351.13,27973.0,352.0,353.21,350.53,351.13,27973.0
2022-11-08 14:00:00,351.28,351.78,349.29,349.38,38863.0,351.28,351.78,349.29,349.38,38863.0
2022-11-08 14:30:00,349.48,353.26,349.04,352.59,33697.0,349.48,353.26,349.04,352.59,33697.0
2022-11-08 15:00:00,352.75,355.04,352.32,355.0,24635.0,352.75,355.04,352.32,355.0,24635.0
2022-11-08 15:30:00,355.09,356.36,354.29,354.72,100393.0,355.09,356.36,354.29,354.72,100393.0
2022-11-09 09:30:00,352.08,353.21,348.01,350.18,52248.0,352.08,353.21,348.01,350.18,52248.0
2022-11-09 10:00:00,349.88,353.42,349.8,351.88,20712.0,349.88,353.42,349.8,351.88,20712.0
2022-11-09 10:30:00,351.81,352.17,349.6,350.82,30922.0,351.81,352.17,349.6,350.82,30922.0
2022-11-09 11:00:00,351.02,352.89,350.6,352.38,34504.0,351.02,352.89,350.6,352.38,34504.0
2022-11-09 11:30:00,352.38,354.2,351.47,352.31,20889.0,352.38,354.2,351.47,352.31,20889.0
2022-11-09 12:00:00,352.51,352.51,350.96,352.22,18778.0,352.51,352.51,350.96,352.22,18778.0
2022-11-09 12:30:00,352.16,352.59,351.12,351.56,14987.0,352.16,352.59,351.12,351.56,14987.0
2022-11-09 13:00:00,351.72,352.14,350.11,350.23,23943.0,351.72,352.14,350.11,350.23,23943.0
2022-11-09 13:30:00,350.01,350.08,348.1,348.71,15749.0,350.01,350.08,348.1,348.71,15749.0
2022-11-09 14:00:00,348.98,350.56,348.91,350.32,16259.0,348.98,350.56,348.91,350.32,16259.0
2022-11-09 14:30:00,350.2,350.2,348.98,349.47,21853.0,350.2,350.2,348.98,349.47,21853.0
2022-11-09 15:00:00,349.28,351.15,349.28,351.01,23728.0,349.28,351.15,349.28,351.01,23728.0
2022-11-09 15:30:00,351.04,351.66,349.67,349.91,178620.0,351.04,351.66,349.67,349.91,178620.0
2022-11-10 09:30:00,366.65,368.26,362.8,367.56,83263.0,366.65,368.26,362.8,367.56,83263.0
2022-11-10 10:00:00,367.48,369.72,365.86,366.13,42142.0,367.48,369.72,365.86,366.13,42142.0
2022-11-10 10:30:00,365.83,369.46,363.9,369.1,31085.0,365.83,369.46,363.9,369.1,31085.0
2022-11-10 11:00:00,369.24,371.06,368.55,370.78,44689.0,369.24,371.06,368.55,370.78,44689.0
2022-11-10 11:30:00,370.81,372.71,369.73,372.64,53573.0,370.81,372.71,369.73,372.64,53573.0
2022-11-10 12:00:00,372.53,372.64,369.67,371.05,33358.0,372.53,372.64,369.67,371.05,33358.0
2022-11-10 12:30:00,370.8,371.35,368.83,368.86,27379.0,370.8,371.35,368.83,368.86,27379.0
2022-11-10 13:00:00,369.04,371.73,368.9,371.52,29467.0,369.04,371.73,368.9,371.52,29467.0
2022-11-10 13:30:00,371.71,372.07,370.35,370.84,25721.0,371.71,372.07,370.35,370.84,25721.0
2022-11-10 14:00:00,370.85,371.32,369.42,370.67,23216.0,370.85,371.32,369.42,370.67,23216.0
2022-11-10 14:30:00,370.69,371.86,370.32,371.86,27489.0,370.69,371.86,370.32,371.86,27489.0
2022-11-10 15:00:00,371.75,373.77,371.53,373.6,58012.0,371.75,373.77,371.53,373.6,58012.0
2022-11-10 15:30:00,373.47,374.34,371.88,373.07,168855.0,373.47,374.34,371.88,373.07,168855.0
2022-11-11 09:30:00,377.56,378.49,371.95,376.42,31447.0,377.56,378.49,371.95,376.42,31447.0
2022-11-11 10:00:00,376.63,379.36,374.47,378.1,21884.0,376.63,379.36,374.47,378.1,21884.0
2022-11-11 10:30:00,378.27,381.82,376.86,379.58,29154.0,378.27,381.82,376.86,379.58,29154.0
2022-11-11 11:00:00,380.27,380.97,378.69,379.82,19891.0,380.27,380.97,378.69,379.82,19891.0
2022-11-11 11:30:00,379.46,387.17,379.26,386.79,58233.0,379.46,387.17,379.26,386.79,58233.0
2022-11-11 12:00:00,387.2,388.42,385.47,387.12,63990.0,387.2,388.42,385.47,387.12,63990.0
2022-11-11 12:30:00,387.36,393.14,387.07,392.64,62691.0,387.36,393.14,387.07,392.64,62691.0
2022-11-11 13:00:00,392.79,393.35,391.04,391.36,30942.0,392.79,393.35,391.04,391.36,30942.0
2022-11-11 13:30:00,391.3,393.69,390.72,393.4,35090.0,391.3,393.69,390.72,393.4,35090.0
2022-11-11 14:00:00,393.51,395.85,393.45,395.46,55664.0,393.51,395.85,393.45,395.46,55664.0
2022-11-11 14:30:00,395.46,398.07,395.15,397.73,49104.0,395.46,398.07,395.15,397.73,49104.0
2022-11-11 15:00:00,397.65,397.65,393.14,394.95,99339.0,397.65,397.65,393.14,394.95,99339.0
2022-11-11 15:30:00,394.84,395.87,393.72,394.6,182087.0,394.84,395.87,393.72,394.6,182087.0
2022-11-14 09:30:00,392.56,394.76,388.77,392.05,42978.0,392.56,394.76,388.77,392.05,42978.0
2022-11-14 10:00:00,393.34,395.81,392.27,394.07,48491.0,393.34,395.81,392.27,394.07,48491.0
2022-11-14 10:30:00,393.81,395.24,393.17,393.18,27775.0,393.81,395.24,393.17,393.18,27775.0
2022-11-14 11:00:00,393.06,393.25,389.5,391.06,24379.0,393.06,393.25,389.5,391.06,24379.0
2022-11-14 11:30:00,391.0,393.11,390.7,392.14,30053.0,391.0,393.11,390.7,392.14,30053.0
2022-11-14 12:00:00,392.11,392.88,389.15,390.79,37898.0,392.11,392.88,389.15,390.79,37898.0
2022-11-14 12:30:00,390.99,391.68,390.49,391.03,18204.0,390.99,391.68,390.49,391.03,18204.0
2022-11-14 13:00:00,390.95,391.97,390.07,391.87,20888.0,390.95,391.97,390.07,391.87,20888.0
2022-11-14 13:30:00,391.81,393.62,391.24,393.53,13913.0,391.81,393.62,391.24,393.53,13913.0
2022-11-14 14:00:00,393.68,393.68,392.16,392.7,22288.0,393.68,393.68,392.16,392.7,22288.0
2022-11-14 14:30:00,392.66,392.66,390.77,390.86,17011.0,392.66,392.66,390.77,390.86,17011.0
2022-11-14 15:00:00,391.01,391.57,388.89,389.39,25052.0,391.01,391.57,388.89,389.39,25052.0
2022-11-14 15:30:00,389.47,389.52,387.4,387.88,143812.0,389.47,389.52,387.4,387.88,143812.0
2022-11-15 09:30:00,395.84,401.0,393.6,399.35,41977.0,395.84,401.0,393.6,399.35,41977.0
2022-11-15 10:00:00,399.05,400.47,396.64,400.31,20667.0,399.05,400.47,396.64,400.31,20667.0
2022-11-15 10:30:00,400.32,403.16,399.98,400.57,29274.0,400.32,403.16,399.98,400.57,29274.0
2022-11-15 11:00:00,400.52,401.33,399.45,400.7,11600.0,400.52,401.33,399.45,400.7,11600.0
2022-11-15 11:30:00,401.31,403.49,400.55,400.93,15631.0,401.31,403.49,400.55,400.93,15631.0
2022-11-15 12:00:00,401.0,401.16,398.28,398.4,20117.0,401.0,401.16,398.28,398.4,20117.0
2022-11-15 12:30:00,398.45,399.47,396.62,396.79,7651.0,398.45,399.47,396.62,396.79,7651.0
2022-11-15 13:00:00,396.98,397.22,391.19,391.87,22096.0,396.98,397.22,391.19,391.87,22096.0
2022-11-15 13:30:00,391.87,392.12,388.24,390.51,28972.0,391.87,392.12,388.24,390.51,28972.0
2022-11-15 14:00:00,390.23,394.25,388.35,393.61,22443.0,390.23,394.25,388.35,393.61,22443.0
2022-11-15 14:30:00,393.38,394.99,392.08,394.31,26522.0,393.38,394.99,392.08,394.31,26522.0
2022-11-15 15:00:00,394.32,395.2,392.23,392.88,38395.0,394.32,395.2,392.23,392.88,38395.0
2022-11-15 15:30:00,392.78,393.34,391.33,392.2,93971.0,392.78,393.34,391.33,392.2,93971.0
2022-11-16 09:30:00,393.04,394.95,387.69,388.72,23300.0,393.04,394.95,387.69,388.72,23300.0
2022-11-16 10:00:00,387.98,390.42,386.85,386.85,16421.0,387.98,390.42,386.85,386.85,16421.0
2022-11-16 10:30:00,386.95,388.7,386.21,387.37,23577.0,386.95,388.7,386.21,387.37,23577.0
2022-11-16 11:00:00,387.38,389.63,387.15,389.41,9808.0,387.38,389.63,387.15,389.41,9808.0
2022-11-16 11:30:00,389.42,389.73,387.95,387.95,5608.0,389.42,389.73,387.95,387.95,5608.0
2022-11-16 12:00:00,387.94,388.08,385.4,386.59,14410.0,387.94,388.08,385.4,386.59,14410.0
2022-11-16 12:30:00,386.55,388.43,386.1,387.75,12683.0,386.55,388.43,386.1,387.75,12683.0
2022-11-16 13:00:00,387.8,389.11,387.6,388.75,10696.0,387.8,389.11,387.6,388.75,10696.0
2022-11-16 13:30:00,388.53,388.53,386.03,386.52,13164.0,388.53,388.53,386.03,386.52,13164.0
2022-11-16 14:00:00,386.51,387.59,386.2,387.24,13728.0,386.51,387.59,386.2,387.24,13728.0
2022-11-16 14:30:00,387.05,388.22,386.18,388.11,17523.0,387.05,388.22,386.18,388.11,17523.0
2022-11-16 15:00:00,388.13,389.13,387.27,389.07,29727.0,388.13,389.13,387.27,389.07,29727.0
2022-11-16 15:30:00,389.01,389.88,386.85,388.9,113252.0,389.01,389.88,386.85,388.9,113252.0
2022-11-17 09:30:00,386.1,388.0,380.11,380.34,40004.0,386.1,388.0,380.11,380.34,40004.0
2022-11-17 10:00:00,380.92,383.84,380.24,382.49,33480.0,380.92,383.84,380.24,382.49,33480.0
2022-11-17 10:30:00,382.25,384.75,381.92,383.16,35348.0,382.25,384.75,381.92,383.16,35348.0
2022-11-17 11:00:00,383.28,383.8,381.85,382.85,18340.0,383.28,383.8,381.85,382.85,18340.0
2022-11-17 11:30:00,383.21,383.5,380.96,383.1,37992.0,383.21,383.5,380.96,383.1,37992.0
2022-11-17 12:00:00,383.19,383.28,382.16,382.65,28709.0,383.19,383.28,382.16,382.65,28709.0
2022-11-17 12:30:00,382.64,384.02,382.25,383.86,28819.0,382.64,384.02,382.25,383.86,28819.0
2022-11-17 13:00:00,383.85,385.44,383.85,384.74,31716.0,383.85,385.44,383.85,384.74,31716.0
2022-11-17 13:30:00,384.67,386.83,383.96,384.48,53072.0,384.67,386.83,383.96,384.48,53072.0
2022-11-17 14:00:00,384.18,384.3,381.6,382.18,17123.0,384.18,384.3,381.6,382.18,17123.0
2022-11-17 14:30:00,382.32,384.15,381.82,383.91,46456.0,382.32,384.15,381.82,383.91,46456.0
2022-11-17 15:00:00,383.88,384.08,381.69,381.97,33750.0,383.88,384.08,381.69,381.97,33750.0
2022-11-17 15:30:00,382.0,384.48,381.01,384.29,139146.0,382.0,384.48,381.01,384.29,139146.0
2022-11-18 09:30:00,385.51,388.58,384.3,384.3,54057.0,385.51,388.58,384.3,384.3,54057.0
2022-11-18 10:00:00,384.7,384.7,380.62,381.41,9666.0,384.7,384.7,380.62,381.41,9666.0
2022-11-18 10:30:00,381.49,382.17,378.9,379.17,16962.0,381.49,382.17,378.9,379.17,16962.0
2022-11-18 11:00:00,378.8,379.55,375.0,375.0,34607.0,378.8,379.55,375.0,375.0,34607.0
2022-11-18 11:30:00,375.08,375.83,370.81,371.89,46229.0,375.08,375.83,370.81,371.89,46229.0
2022-11-18 12:00:00,371.87,373.32,370.35,373.19,50822.0,371.87,373.32,370.35,373.19,50822.0
2022-11-18 12:30:00,373.09,374.21,372.16,372.58,20657.0,373.09,374.21,372.16,372.58,20657.0
2022-11-18 13:00:00,372.33,374.45,372.11,373.89,25637.0,372.33,374.45,372.11,373.89,25637.0
2022-11-18 13:30:00,373.84,374.44,372.61,373.64,19492.0,373.84,374.44,372.61,373.64,19492.0
2022-11-18 14:00:00,373.63,376.4,373.62,376.0,30388.0,373.63,376.4,373.62,376.0,30388.0
2022-11-18 14:30:00,376.21,376.23,373.54,374.42,25601.0,376.21,376.23,373.54,374.42,25601.0
2022-11-18 15:00:00,374.47,374.97,372.09,373.21,32499.0,374.47,374.97,372.09,373.21,32499.0
2022-11-18 15:30:00,373.21,375.16,373.15,374.32,110112.0,373.21,375.16,373.15,374.32,110112.0
2022-11-21 09:30:00,375.94,376.6,368.71,369.54,64052.0,375.94,376.6,368.71,369.54,64052.0
2022-11-21 10:00:00,369.42,369.57,365.98,367.22,41173.0,369.42,369.57,365.98,367.22,41173.0
2022-11-21 10:30:00,367.25,370.21,366.74,370.2,38701.0,367.25,370.21,366.74,370.2,38701.0
2022-11-21 11:00:00,370.22,370.54,369.08,369.58,37561.0,370.22,370.54,369.08,369.58,37561.0
2022-11-21 11:30:00,369.29,370.43,366.83,367.47,31888.0,369.29,370.43,366.83,367.47,31888.0
2022-11-21 12:00:00,367.26,368.81,366.1,366.39,27699.0,367.26,368.81,366.1,366.39,27699.0
2022-11-21 12:30:00,366.22,366.71,364.3,364.86,58744.0,366.22,366.71,364.3,364.86,58744.0
2022-11-21 13:00:00,365.0,366.4,364.45,365.05,51218.0,365.0,366.4,364.45,365.05,51218.0
2022-11-21 13:30:00,365.2,367.48,364.85,365.71,31207.0,365.2,367.48,364.85,365.71,31207.0
2022-11-21 14:00:00,366.0,367.27,365.62,366.55,42463.0,366.0,367.27,365.62,366.55,42463.0
2022-11-21 14:30:00,366.58,368.14,366.11,367.68,27095.0,366.58,368.14,366.11,367.68,27095.0
2022-11-21 15:00:00,367.71,369.4,367.03,368.0,41368.0,367.71,369.4,367.03,368.0,41368.0
2022-11-21 15:30:00,367.96,370.55,367.81,369.05,152735.0,367.96,370.55,367.81,369.05,152735.0
2022-11-22 09:30:00,371.78,374.56,369.35,373.6,56752.0,371.78,374.56,369.35,373.6,56752.0
2022-11-22 10:00:00,373.71,379.87,373.27,378.47,51724.0,373.71,379.87,373.27,378.47,51724.0
2022-11-22 10:30:00,378.8,381.11,378.2,380.52,54967.0,378.8,381.11,378.2,380.52,54967.0
2022-11-22 11:00:00,380.22,384.4,379.65,379.65,91587.0,380.22,384.4,379.65,379.65,91587.0
2022-11-22 11:30:00,379.65,381.8,378.64,381.53,30076.0,379.65,381.8,378.64,381.53,30076.0
2022-11-22 12:00:00,381.52,382.49,381.5,382.11,28571.0,381.52,382.49,381.5,382.11,28571.0
2022-11-22 12:30:00,382.3,384.03,382.29,383.18,32914.0,382.3,384.03,382.29,383.18,32914.0
2022-11-22 13:00:00,383.12,385.83,382.14,384.89,26424.0,383.12,385.83,382.14,384.89,26424.0
2022-11-22 13:30:00,385.04,385.23,382.91,383.81,26944.0,385.04,385.23,382.91,383.81,26944.0
2022-11-22 14:00:00,383.72,384.67,383.5,384.57,21290.0,383.72,384.67,383.5,384.57,21290.0
2022-11-22 14:30:00,384.49,385.29,383.88,384.85,28006.0,384.49,385.29,383.88,384.85,28006.0
2022-11-22 15:00:00,384.84,386.46,384.54,385.25,39461.0,384.84,386.46,384.54,385.25,39461.0
2022-11-22 15:30:00,385.15,387.52,385.15,385.6,218889.0,385.15,387.52,385.15,385.6,218889.0
2022-11-23 09:30:00,384.93,388.48,384.45,387.9,41347.0,384.93,388.48,384.45,387.9,41347.0
2022-11-23 10:00:00,388.29,388.86,386.97,388.86,16906.0,388.29,388.86,386.97,388.86,16906.0
2022-11-23 10:30:00,388.65,392.32,388.65,391.45,70543.0,388.65,392.32,388.65,391.45,70543.0
2022-11-23 11:00:00,391.78,393.87,391.51,392.22,43151.0,391.78,393.87,391.51,392.22,43151.0
2022-11-23 11:30:00,392.26,393.06,388.66,389.07,29456.0,392.26,393.06,388.66,389.07,29456.0
2022-11-23 12:00:00,388.9,391.33,388.87,391.33,19273.0,388.9,391.33,388.87,391.33,19273.0
2022-11-23 12:30:00,391.45,392.49,388.45,388.99,30371.0,391.45,392.49,388.45,388.99,30371.0
2022-11-23 13:00:00,388.98,390.4,388.98,390.4,16660.0,388.98,390.4,388.98,390.4,16660.0
2022-11-23 13:30:00,390.43,391.57,390.34,390.5,16471.0,390.43,391.57,390.34,390.5,16471.0
2022-11-23 14:00:00,390.71,393.1,390.22,391.15,37052.0,390.71,393.1,390.22,391.15,37052.0
2022-11-23 14:30:00,390.49,391.89,389.61,390.86,20016.0,390.49,391.89,389.61,390.86,20016.0
2022-11-23 15:00:00,390.85,392.13,390.64,391.48,33845.0,390.85,392.13,390.64,391.48,33845.0
2022-11-23 15:30:00,391.53,391.84,389.68,390.46,120056.0,391.53,391.84,389.68,390.46,120056.0
2022-11-25 09:30:00,393.06,393.16,387.76,390.29,45940.0,393.06,393.16,387.76,390.29,45940.0
2022-11-25 10:00:00,390.45,393.46,390.28,393.06,29947.0,390.45,393.46,390.28,393.06,29947.0
2022-11-25 10:30:00,392.7,394.4,392.28,393.93,19916.0,392.7,394.4,392.28,393.93,19916.0
2022-11-25 11:00:00,394.22,394.39,391.87,392.86,17001.0,394.22,394.39,391.87,392.86,17001.0
2022-11-25 11:30:00,392.3,393.54,391.15,393.44,14429.0,392.3,393.54,391.15,393.44,14429.0
2022-11-25 12:00:00,393.49,393.54,391.97,392.45,29613.0,393.49,393.54,391.97,392.45,29613.0
2022-11-25 12:30:00,392.51,392.55,389.68,390.38,41028.0,392.51,392.55,389.68,390.38,41028.0
2022-11-28 09:30:00,385.69,386.88,383.18,386.35,45008.0,385.69,386.88,383.18,386.35,45008.0
2022-11-28 10:00:00,385.87,387.81,385.42,386.7,18629.0,385.87,387.81,385.42,386.7,18629.0
2022-11-28 10:30:00,386.7,387.53,385.66,387.0,17853.0,386.7,387.53,385.66,387.0,17853.0
2022-11-28 11:00:00,386.88,388.35,386.7,387.27,24187.0,386.88,388.35,386.7,387.27,24187.0
2022-11-28 11:30:00,387.32,388.62,386.77,388.41,21763.0,387.32,388.62,386.77,388.41,21763.0
2022-11-28 12:00:00,388.13,388.21,385.79,385.79,32889.0,388.13,388.21,385.79,385.79,32889.0
2022-11-28 12:30:00,385.75,387.07,384.85,384.85,26925.0,385.75,387.07,384.85,384.85,26925.0
2022-11-28 13:00:00,384.71,385.5,384.4,385.4,17406.0,384.71,385.5,384.4,385.4,17406.0
2022-11-28 13:30:00,385.5,385.5,384.36,384.47,20147.0,385.5,385.5,384.36,384.47,20147.0
2022-11-28 14:00:00,384.52,384.67,383.27,383.66,12735.0,384.52,384.67,383.27,383.66,12735.0
2022-11-28 14:30:00,383.81,384.47,383.13,383.13,14283.0,383.81,384.47,383.13,383.13,14283.0
2022-11-28 15:00:00,383.24,383.87,382.16,382.88,27882.0,383.24,383.87,382.16,382.88,27882.0
2022-11-28 15:30:00,382.82,384.85,382.44,384.47,118947.0,382.82,384.85,382.44,384.47,118947.0
2022-11-29 09:30:00,382.93,386.16,382.93,385.83,52540.0,382.93,386.16,382.93,385.83,52540.0
2022-11-29 10:00:00,385.73,386.23,384.17,386.23,14482.0,385.73,386.23,384.17,386.23,14482.0
2022-11-29 10:30:00,386.24,387.03,385.58,386.01,14562.0,386.24,387.03,385.58,386.01,14562.0
2022-11-29 11:00:00,385.72,386.3,383.72,384.55,22343.0,385.72,386.3,383.72,384.55,22343.0
2022-11-29 11:30:00,384.21,384.55,383.83,384.0,9294.0,384.21,384.55,383.83,384.0,9294.0
2022-11-29 12:00:00,383.98,385.4,383.74,385.08,15441.0,383.98,385.4,383.74,385.08,15441.0
2022-11-29 12:30:00,385.15,386.29,384.81,385.78,12004.0,385.15,386.29,384.81,385.78,12004.0
2022-11-29 13:00:00,385.76,386.16,384.21,384.21,9748.0,385.76,386.16,384.21,384.21,9748.0
2022-11-29 13:30:00,384.18,385.3,384.0,385.3,7737.0,384.18,385.3,384.0,385.3,7737.0
2022-11-29 14:00:00,385.41,386.49,384.98,385.02,12663.0,385.41,386.49,384.98,385.02,12663.0
2022-11-29 14:30:00,385.03,385.45,384.35,384.76,21089.0,385.03,385.45,384.35,384.76,21089.0
2022-11-29 15:00:00,384.77,385.27,384.37,384.98,29021.0,384.77,385.27,384.37,384.98,29021.0
2022-11-29 15:30:00,384.87,386.18,384.49,385.47,93862.0,384.87,386.18,384.49,385.47,93862.0
2022-11-30 09:30:00,384.0,385.47,372.57,375.87,45178.0,384.0,385.47,372.57,375.87,45178.0
2022-11-30 10:00:00,375.47,379.05,373.77,378.53,29249.0,375.47,379.05,373.77,378.53,29249.0
2022-11-30 10:30:00,378.67,379.25,376.92,379.25,29191.0,378.67,379.25,376.92,379.25,29191.0
2022-11-30 11:00:00,379.25,383.62,379.06,382.98,26243.0,379.25,383.62,379.06,382.98,26243.0
2022-11-30 11:30:00,382.87,384.05,382.82,382.83,22011.0,382.87,384.05,382.82,382.83,22011.0
2022-11-30 12:00:00,382.93,383.08,379.4,379.79,15423.0,382.93,383.08,379.4,379.79,15423.0
2022-11-30 12:30:00,379.7,380.05,378.7,378.7,28332.0,379.7,380.05,378.7,378.7,28332.0
2022-11-30 13:00:00,378.93,380.8,378.92,380.68,13748.0,378.93,380.8,378.92,380.68,13748.0
2022-11-30 13:30:00,380.57,387.0,380.03,386.61,26223.0,380.57,387.0,380.03,386.61,26223.0
2022-11-30 14:00:00,386.85,391.45,386.75,391.14,55449.0,386.85,391.45,386.75,391.14,55449.0
2022-11-30 14:30:00,391.3,392.01,389.47,389.86,39330.0,391.3,392.01,389.47,389.86,39330.0
2022-11-30 15:00:00,389.95,392.09,389.95,392.0,58716.0,389.95,392.09,389.95,392.0,58716.0
2022-11-30 15:30:00,392.12,393.67,388.6,391.44,209647.0,392.12,393.67,388.6,391.44,209647.0
2022-12-01 09:30:00,389.3,395.77,389.29,394.14,75580.0,389.3,395.77,389.29,394.14,75580.0
2022-12-01 10:00:00,394.11,395.24,386.45,386.45,45322.0,394.11,395.24,386.45,386.45,45322.0
2022-12-01 10:30:00,386.6,395.15,386.6,395.15,69754.0,386.6,395.15,386.6,395.15,69754.0
2022-12-01 11:00:00,395.06,395.55,391.67,391.77,40370.0,395.06,395.55,391.67,391.77,40370.0
2022-12-01 11:30:00,391.74,393.06,390.39,390.42,34759.0,391.74,393.06,390.39,390.42,34759.0
2022-12-01 12:00:00,390.62,390.74,387.25,389.45,60503.0,390.62,390.74,387.25,389.45,60503.0
2022-12-01 12:30:00,389.54,389.85,387.09,387.36,56476.0,389.54,389.85,387.09,387.36,56476.0
2022-12-01 13:00:00,387.14,387.92,384.33,384.91,26357.0,387.14,387.92,384.33,384.91,26357.0
2022-12-01 13:30:00,385.07,387.59,385.07,387.07,27426.0,385.07,387.59,385.07,387.07,27426.0
2022-12-01 14:00:00,387.09,388.94,386.76,388.5,34386.0,387.09,388.94,386.76,388.5,34386.0
2022-12-01 14:30:00,388.49,389.51,387.95,388.88,27912.0,388.49,389.51,387.95,388.88,27912.0
2022-12-01 15:00:00,388.93,389.0,386.66,387.48,37126.0,388.93,389.0,386.66,387.48,37126.0
2022-12-01 15:30:00,387.49,389.67,387.48,389.0,176345.0,387.49,389.67,387.48,389.0,176345.0
2022-12-02 09:30:00,381.2,383.44,378.41,380.65,37209.0,381.2,383.44,378.41,380.65,37209.0
2022-12-02 10:00:00,381.47,385.92,380.65,384.54,17205.0,381.47,385.92,380.65,384.54,17205.0
2022-12-02 10:30:00,384.68,386.07,384.11,385.1,24071.0,384.68,386.07,384.11,385.1,24071.0
2022-12-02 11:00:00,384.88,387.23,384.5,387.16,31300.0,384.88,387.23,384.5,387.16,31300.0
2022-12-02 11:30:00,387.18,388.88,386.83,388.09,6895.0,387.18,388.88,386.83,388.09,6895.0
2022-12-02 12:00:00,387.78,388.37,386.76,387.3,33029.0,387.78,388.37,386.76,387.3,33029.0
2022-12-02 12:30:00,387.14,388.15,387.01,387.48,27181.0,387.14,388.15,387.01,387.48,27181.0
2022-12-02 13:00:00,387.48,387.64,386.25,387.38,22165.0,387.48,387.64,386.25,387.38,22165.0
2022-12-02 13:30:00,387.35,390.18,387.06,389.43,16421.0,387.35,390.18,387.06,389.43,16421.0
2022-12-02 14:00:00,389.55,389.96,388.41,389.58,14925.0,389.55,389.96,388.41,389.58,14925.0
2022-12-02 14:30:00,389.68,392.43,389.49,392.0,21359.0,389.68,392.43,389.49,392.0,21359.0
2022-12-02 15:00:00,392.23,393.3,392.08,392.43,33810.0,392.23,393.3,392.08,392.43,33810.0
2022-12-02 15:30:00,392.37,393.24,391.41,392.71,119565.0,392.37,393.24,391.41,392.71,119565.0
2022-12-05 09:30:00,389.91,394.97,386.99,392.4,48049.0,389.91,394.97,386.99,392.4,48049.0
2022-12-05 10:00:00,391.77,391.92,389.14,389.24,24499.0,391.77,391.92,389.14,389.24,24499.0
2022-12-05 10:30:00,389.15,390.7,387.89,390.56,18365.0,389.15,390.7,387.89,390.56,18365.0
2022-12-05 11:00:00,390.56,394.15,390.55,393.27,27756.0,390.56,394.15,390.55,393.27,27756.0
2022-12-05 11:30:00,393.19,393.19,391.06,391.06,14045.0,393.19,393.19,391.06,391.06,14045.0
2022-12-05 12:00:00,390.63,391.25,389.45,390.86,14042.0,390.63,391.25,389.45,390.86,14042.0
2022-12-05 12:30:00,390.94,391.19,389.26,389.3,16690.0,390.94,391.19,389.26,389.3,16690.0
2022-12-05 13:00:00,389.09,390.1,388.02,388.69,12949.0,389.09,390.1,388.02,388.69,12949.0
2022-12-05 13:30:00,389.0,389.42,387.43,387.75,9821.0,389.0,389.42,387.43,387.75,9821.0
2022-12-05 14:00:00,387.58,388.37,387.04,387.63,13129.0,387.58,388.37,387.04,387.63,13129.0
2022-12-05 14:30:00,387.78,389.08,387.35,388.86,12642.0,387.78,389.08,387.35,388.86,12642.0
2022-12-05 15:00:00,388.95,388.96,387.12,387.18,14926.0,388.95,388.96,387.12,387.18,14926.0
2022-12-05 15:30:00,387.21,388.71,386.42,388.0,167646.0,387.21,388.71,386.42,388.0,167646.0
2022-12-06 09:30:00,385.73,385.73,371.68,375.27,61965.0,385.73,385.73,371.68,375.27,61965.0
2022-12-06 10:00:00,375.93,376.76,372.86,373.71,56080.0,375.93,376.76,372.86,373.71,56080.0
2022-12-06 10:30:00,373.65,375.17,369.24,370.04,46293.0,373.65,375.17,369.24,370.04,46293.0
2022-12-06 11:00:00,369.8,371.82,369.06,370.29,62992.0,369.8,371.82,369.06,370.29,62992.0
2022-12-06 11:30:00,370.26,371.09,368.12,369.07,24752.0,370.26,371.09,368.12,369.07,24752.0
2022-12-06 12:00:00,369.28,369.57,367.44,368.31,26018.0,369.28,369.57,367.44,368.31,26018.0
2022-12-06 12:30:00,368.2,370.53,368.19,369.98,22758.0,368.2,370.53,368.19,369.98,22758.0
2022-12-06 13:00:00,370.03,370.57,368.14,368.36,14178.0,370.03,370.57,368.14,368.36,14178.0
2022-12-06 13:30:00,368.29,369.9,368.28,369.12,19316.0,368.29,369.9,368.28,369.12,19316.0
2022-12-06 14:00:00,369.1,369.1,367.12,367.18,25628.0,369.1,369.1,367.12,367.18,25628.0
2022-12-06 14:30:00,367.24,370.61,366.94,370.0,26620.0,367.24,370.61,366.94,370.0,26620.0
2022-12-06 15:00:00,370.24,371.94,369.71,369.87,39190.0,370.24,371.94,369.71,369.87,39190.0
2022-12-06 15:30:00,370.02,371.9,369.71,371.06,148048.0,370.02,371.9,369.71,371.06,148048.0
2022-12-07 09:30:00,370.56,374.05,368.46,369.2,42231.0,370.56,374.05,368.46,369.2,42231.0
2022-12-07 10:00:00,369.16,372.3,368.05,372.0,20925.0,369.16,372.3,368.05,372.0,20925.0
2022-12-07 10:30:00,372.16,376.36,372.16,375.03,27965.0,372.16,376.36,372.16,375.03,27965.0
2022-12-07 11:00:00,375.26,376.59,371.72,372.42,24302.0,375.26,376.59,371.72,372.42,24302.0
2022-12-07 11:30:00,372.43,374.63,372.21,374.3,11836.0,372.43,374.63,372.21,374.3,11836.0
2022-12-07 12:00:00,374.32,375.32,373.68,374.85,17943.0,374.32,375.32,373.68,374.85,17943.0
2022-12-07 12:30:00,374.72,377.05,374.36,377.05,11589.0,374.72,377.05,374.36,377.05,11589.0
2022-12-07 13:00:00,377.33,377.98,376.35,376.86,9657.0,377.33,377.98,376.35,376.86,9657.0
2022-12-07 13:30:00,376.9,377.34,375.37,375.44,13890.0,376.9,377.34,375.37,375.44,13890.0
2022-12-07 14:00:00,375.23,375.54,373.83,374.78,14316.0,375.23,375.54,373.83,374.78,14316.0
2022-12-07 14:30:00,374.74,375.49,374.21,375.17,13317.0,374.74,375.49,374.21,375.17,13317.0
2022-12-07 15:00:00,375.28,376.79,375.21,376.2,31031.0,375.28,376.79,375.21,376.2,31031.0
2022-12-07 15:30:00,376.21,377.17,374.47,374.88,90389.0,376.21,377.17,374.47,374.88,90389.0
2022-12-08 09:30:00,377.62,377.62,371.04,376.9,30104.0,377.62,377.62,371.04,376.9,30104.0
2022-12-08 10:00:00,377.37,379.8,376.99,378.08,20712.0,377.37,379.8,376.99,378.08,20712.0
2022-12-08 10:30:00,377.33,377.6,374.8,376.51,17627.0,377.33,377.6,374.8,376.51,17627.0
2022-12-08 11:00:00,376.34,377.62,374.52,375.48,62939.0,376.34,377.62,374.52,375.48,62939.0
2022-12-08 11:30:00,375.53,378.43,375.43,377.45,20646.0,375.53,378.43,375.43,377.45,20646.0
2022-12-08 12:00:00,377.26,378.19,376.87,376.92,10091.0,377.26,378.19,376.87,376.92,10091.0
2022-12-08 12:30:00,376.82,377.92,376.7,377.64,5205.0,376.82,377.92,376.7,377.64,5205.0
2022-12-08 13:00:00,377.47,377.85,376.97,377.57,11240.0,377.47,377.85,376.97,377.57,11240.0
2022-12-08 13:30:00,378.27,379.33,377.85,378.22,7736.0,378.27,379.33,377.85,378.22,7736.0
2022-12-08 14:00:00,377.89,377.89,375.01,375.01,19122.0,377.89,377.89,375.01,375.01,19122.0
2022-12-08 14:30:00,374.94,375.11,374.03,374.37,18881.0,374.94,375.11,374.03,374.37,18881.0
2022-12-08 15:00:00,374.07,374.82,372.52,374.28,28813.0,374.07,374.82,372.52,374.28,28813.0
2022-12-08 15:30:00,374.29,374.88,372.09,374.2,106242.0,374.29,374.88,372.09,374.2,106242.0
2022-12-09 09:30:00,371.12,377.1,369.73,377.01,27949.0,371.12,377.1,369.73,377.01,27949.0
2022-12-09 10:00:00,376.73,379.24,376.46,377.7,32471.0,376.73,379.24,376.46,377.7,32471.0
2022-12-09 10:30:00,377.59,379.3,377.14,378.79,43012.0,377.59,379.3,377.14,378.79,43012.0
2022-12-09 11:00:00,378.86,380.0,377.91,379.39,34634.0,378.86,380.0,377.91,379.39,34634.0
2022-12-09 11:30:00,379.51,383.52,379.51,382.77,33223.0,379.51,383.52,379.51,382.77,33223.0
2022-12-09 12:00:00,382.6,382.86,380.19,380.65,26409.0,382.6,382.86,380.19,380.65,26409.0
2022-12-09 12:30:00,380.81,382.08,380.1,380.51,19196.0,380.81,382.08,380.1,380.51,19196.0
2022-12-09 13:00:00,380.35,380.36,378.75,379.11,22216.0,380.35,380.36,378.75,379.11,22216.0
2022-12-09 13:30:00,378.98,379.23,377.4,378.03,27333.0,378.98,379.23,377.4,378.03,27333.0
2022-12-09 14:00:00,378.13,378.92,377.26,378.8,12740.0,378.13,378.92,377.26,378.8,12740.0
2022-12-09 14:30:00,378.64,379.66,378.24,379.49,17513.0,378.64,379.66,378.24,379.49,17513.0
2022-12-09 15:00:00,379.49,380.51,379.46,380.06,33908.0,379.49,380.51,379.46,380.06,33908.0
2022-12-09 15:30:00,379.92,380.96,379.73,380.55,192858.0,379.92,380.96,379.73,380.55,192858.0
2022-12-12 09:30:00,382.02,384.07,380.37,383.17,42101.0,382.02,384.07,380.37,383.17,42101.0
2022-12-12 10:00:00,382.89,382.95,378.94,379.68,47552.0,382.89,382.95,378.94,379.68,47552.0
2022-12-12 10:30:00,379.24,382.86,377.97,382.86,22836.0,379.24,382.86,377.97,382.86,22836.0
2022-12-12 11:00:00,382.86,385.75,382.33,382.9,18596.0,382.86,385.75,382.33,382.9,18596.0
2022-12-12 11:30:00,383.02,383.75,381.94,382.62,75226.0,383.02,383.75,381.94,382.62,75226.0
2022-12-12 12:00:00,382.54,382.66,378.24,378.38,18363.0,382.54,382.66,378.24,378.38,18363.0
2022-12-12 12:30:00,378.42,378.63,375.8,376.04,35413.0,378.42,378.63,375.8,376.04,35413.0
2022-12-12 13:00:00,375.91,376.31,374.53,375.79,58124.0,375.91,376.31,374.53,375.79,58124.0
2022-12-12 13:30:00,375.79,380.97,375.59,379.04,61753.0,375.79,380.97,375.59,379.04,61753.0
2022-12-12 14:00:00,379.34,379.63,376.7,379.44,30752.0,379.34,379.63,376.7,379.44,30752.0
2022-12-12 14:30:00,379.38,381.36,378.21,380.91,49558.0,379.38,381.36,378.21,380.91,49558.0
2022-12-12 15:00:00,381.0,383.22,380.3,382.69,39766.0,381.0,383.22,380.3,382.69,39766.0
2022-12-12 15:30:00,382.53,384.71,382.53,384.47,112867.0,382.53,384.71,382.53,384.47,112867.0
2022-12-13 09:30:00,401.17,402.9,395.01,395.44,114422.0,401.17,402.9,395.01,395.44,114422.0
2022-12-13 10:00:00,395.4,396.02,389.33,389.5,53786.0,395.4,396.02,389.33,389.5,53786.0
2022-12-13 10:30:00,389.8,389.8,386.68,389.0,58780.0,389.8,389.8,386.68,389.0,58780.0
2022-12-13 11:00:00,389.05,390.71,388.23,389.29,66212.0,389.05,390.71,388.23,389.29,66212.0
2022-12-13 11:30:00,389.09,391.03,385.8,386.75,38843.0,389.09,391.03,385.8,386.75,38843.0
2022-12-13 12:00:00,386.57,387.29,384.47,386.12,17825.0,386.57,387.29,384.47,386.12,17825.0
2022-12-13 12:30:00,386.1,386.13,383.98,384.44,20525.0,386.1,386.13,383.98,384.44,20525.0
2022-12-13 13:00:00,384.88,388.07,384.42,387.53,24422.0,384.88,388.07,384.42,387.53,24422.0
2022-12-13 13:30:00,387.9,388.33,386.72,387.97,24652.0,387.9,388.33,386.72,387.97,24652.0
2022-12-13 14:00:00,388.05,389.29,387.85,388.51,32243.0,388.05,389.29,387.85,388.51,32243.0
2022-12-13 14:30:00,388.4,391.76,388.12,388.52,38882.0,388.4,391.76,388.12,388.52,38882.0
2022-12-13 15:00:00,388.33,389.77,385.92,389.47,46716.0,388.33,389.77,385.92,389.47,46716.0
2022-12-13 15:30:00,389.67,394.09,389.44,392.68,232028.0,389.67,394.09,389.44,392.68,232028.0
2022-12-14 09:30:00,343.06,350.0,336.07,340.63,724511.0,343.06,350.0,336.07,340.63,724511.0
2022-12-14 10:00:00,341.13,349.37,339.05,348.55,276274.0,341.13,349.37,339.05,348.55,276274.0
2022-12-14 10:30:00,348.51,350.81,345.06,347.55,241304.0,348.51,350.81,345.06,347.55,241304.0
2022-12-14 11:00:00,347.76,349.93,345.27,349.16,157341.0,347.76,349.93,345.27,349.16,157341.0
2022-12-14 11:30:00,349.16,349.35,342.7,342.79,149279.0,349.16,349.35,342.7,342.79,149279.0
2022-12-14 12:00:00,342.9,343.12,337.01,339.44,170040.0,342.9,343.12,337.01,339.44,170040.0
2022-12-14 12:30:00,339.72,339.75,336.77,338.23,129057.0,339.72,339.75,336.77,338.23,129057.0
2022-12-14 13:00:00,338.34,338.93,337.02,337.83,89951.0,338.34,338.93,337.02,337.83,89951.0
2022-12-14 13:30:00,337.92,341.35,337.85,339.59,143461.0,337.92,341.35,337.85,339.59,143461.0
2022-12-14 14:00:00,339.34,339.34,333.05,333.28,181454.0,339.34,339.34,333.05,333.28,181454.0
2022-12-14 14:30:00,333.31,334.0,327.52,331.95,272340.0,333.31,334.0,327.52,331.95,272340.0
2022-12-14 15:00:00,332.05,335.37,329.96,330.06,247343.0,332.05,335.37,329.96,330.06,247343.0
2022-12-14 15:30:00,329.85,330.99,326.64,328.19,623448.0,329.85,330.99,326.64,328.19,623448.0
2022-12-15 09:30:00,324.51,333.19,323.79,332.09,157270.0,324.51,333.19,323.79,332.09,157270.0
2022-12-15 10:00:00,332.33,332.33,326.24,328.31,88886.0,332.33,332.33,326.24,328.31,88886.0
2022-12-15 10:30:00,328.27,333.8,327.51,331.04,72576.0,328.27,333.8,327.51,331.04,72576.0
2022-12-15 11:00:00,331.16,332.03,328.99,330.29,48714.0,331.16,332.03,328.99,330.29,48714.0
2022-12-15 11:30:00,330.29,331.36,327.52,327.52,61243.0,330.29,331.36,327.52,327.52,61243.0
2022-12-15 12:00:00,327.4,328.0,323.35,324.9,86159.0,327.4,328.0,323.35,324.9,86159.0
2022-12-15 12:30:00,324.97,325.18,321.95,322.19,64938.0,324.97,325.18,321.95,322.19,64938.0
2022-12-15 13:00:00,322.16,322.59,319.71,321.13,98005.0,322.16,322.59,319.71,321.13,98005.0
2022-12-15 13:30:00,320.95,321.53,318.19,319.55,103945.0,320.95,321.53,318.19,319.55,103945.0
2022-12-15 14:00:00,319.46,320.05,316.06,316.06,112040.0,319.46,320.05,316.06,316.06,112040.0
2022-12-15 14:30:00,316.06,317.56,315.98,316.49,115386.0,316.06,317.56,315.98,316.49,115386.0
2022-12-15 15:00:00,316.48,318.1,315.9,317.3,167118.0,316.48,318.1,315.9,317.3,167118.0
2022-12-15 15:30:00,317.37,317.57,312.77,313.24,489465.0,317.37,317.57,312.77,313.24,489465.0
2022-12-16 09:30:00,309.23,313.99,307.53,309.3,232125.0,309.23,313.99,307.53,309.3,232125.0
2022-12-16 10:00:00,309.0,309.28,303.82,304.6,117863.0,309.0,309.28,303.82,304.6,117863.0
2022-12-16 10:30:00,304.74,306.08,303.56,305.73,77577.0,304.74,306.08,303.56,305.73,77577.0
2022-12-16 11:00:00,305.63,307.78,304.59,306.61,61546.0,305.63,307.78,304.59,306.61,61546.0
2022-12-16 11:30:00,306.76,307.8,305.76,305.96,46127.0,306.76,307.8,305.76,305.96,46127.0
2022-12-16 12:00:00,305.88,306.54,303.55,304.2,66019.0,305.88,306.54,303.55,304.2,66019.0
2022-12-16 12:30:00,304.21,305.89,303.75,304.23,64497.0,304.21,305.89,303.75,304.23,64497.0
2022-12-16 13:00:00,304.11,306.24,303.78,304.74,55099.0,304.11,306.24,303.78,304.74,55099.0
2022-12-16 13:30:00,304.97,305.63,303.73,304.19,44324.0,304.97,305.63,303.73,304.19,44324.0
2022-12-16 14:00:00,304.28,305.46,304.23,305.08,40128.0,304.28,305.46,304.23,305.08,40128.0
2022-12-16 14:30:00,305.1,306.2,304.26,305.91,55185.0,305.1,306.2,304.26,305.91,55185.0
2022-12-16 15:00:00,305.88,306.79,304.71,305.49,67619.0,305.88,306.79,304.71,305.49,67619.0
2022-12-16 15:30:00,305.49,306.36,303.58,304.87,345128.0,305.49,306.36,303.58,304.87,345128.0
2022-12-19 09:30:00,304.66,306.52,302.21,303.15,56379.0,304.66,306.52,302.21,303.15,56379.0
2022-12-19 10:00:00,302.97,311.33,302.71,310.93,53340.0,302.97,311.33,302.71,310.93,53340.0
2022-12-19 10:30:00,310.92,311.07,308.5,309.15,113758.0,310.92,311.07,308.5,309.15,113758.0
2022-12-19 11:00:00,309.24,309.26,307.26,307.6,50984.0,309.24,309.26,307.26,307.6,50984.0
2022-12-19 11:30:00,307.71,307.88,305.9,307.44,48853.0,307.71,307.88,305.9,307.44,48853.0
2022-12-19 12:00:00,307.31,307.91,306.85,306.99,34948.0,307.31,307.91,306.85,306.99,34948.0
2022-12-19 12:30:00,307.1,307.28,306.04,307.05,25220.0,307.1,307.28,306.04,307.05,25220.0
2022-12-19 13:00:00,307.1,307.54,306.01,306.37,35980.0,307.1,307.54,306.01,306.37,35980.0
2022-12-19 13:30:00,306.36,306.77,305.45,305.71,28266.0,306.36,306.77,305.45,305.71,28266.0
2022-12-19 14:00:00,305.43,306.3,304.86,305.54,73319.0,305.43,306.3,304.86,305.54,73319.0
2022-12-19 14:30:00,305.49,305.49,304.11,304.92,40344.0,305.49,305.49,304.11,304.92,40344.0
2022-12-19 15:00:00,305.0,306.34,304.72,305.58,49060.0,305.0,306.34,304.72,305.58,49060.0
2022-12-19 15:30:00,305.63,306.32,304.44,306.21,147729.0,305.63,306.32,304.44,306.21,147729.0
2022-12-20 09:30:00,305.29,307.35,302.44,305.83,61039.0,305.29,307.35,302.44,305.83,61039.0
2022-12-20 10:00:00,305.79,311.67,305.79,309.54,70071.0,305.79,311.67,305.79,309.54,70071.0
2022-12-20 10:30:00,309.78,311.15,306.15,306.27,59542.0,309.78,311.15,306.15,306.27,59542.0
2022-12-20 11:00:00,306.32,307.79,305.52,306.05,47408.0,306.32,307.79,305.52,306.05,47408.0
2022-12-20 11:30:00,306.42,306.91,305.72,306.34,14086.0,306.42,306.91,305.72,306.34,14086.0
2022-12-20 12:00:00,306.48,307.69,306.24,306.81,32144.0,306.48,307.69,306.24,306.81,32144.0
2022-12-20 12:30:00,306.65,308.14,305.9,308.13,22182.0,306.65,308.14,305.9,308.13,22182.0
2022-12-20 13:00:00,308.18,308.38,305.18,305.3,33805.0,308.18,308.38,305.18,305.3,33805.0
2022-12-20 13:30:00,305.55,306.92,305.42,306.48,20081.0,305.55,306.92,305.42,306.48,20081.0
2022-12-20 14:00:00,306.47,307.22,306.0,307.04,25923.0,306.47,307.22,306.0,307.04,25923.0
2022-12-20 14:30:00,307.08,307.5,306.4,307.38,39562.0,307.08,307.5,306.4,307.38,39562.0
2022-12-20 15:00:00,307.47,308.85,306.4,308.74,35111.0,307.47,308.85,306.4,308.74,35111.0
2022-12-20 15:30:00,308.83,309.95,308.54,309.28,180880.0,308.83,309.95,308.54,309.28,180880.0
2022-12-21 09:30:00,311.01,317.17,309.67,315.04,122765.0,311.01,317.17,309.67,315.04,122765.0
2022-12-21 10:00:00,315.07,318.95,314.66,317.54,112556.0,315.07,318.95,314.66,317.54,112556.0
2022-12-21 10:30:00,317.3,320.66,316.54,319.46,86679.0,317.3,320.66,316.54,319.46,86679.0
2022-12-21 11:00:00,319.46,322.4,319.34,321.12,127697.0,319.46,322.4,319.34,321.12,127697.0
2022-12-21 11:30:00,321.23,322.34,320.37,321.0,101858.0,321.23,322.34,320.37,321.0,101858.0
2022-12-21 12:00:00,320.86,321.34,319.32,320.36,52246.0,320.86,321.34,319.32,320.36,52246.0
2022-12-21 12:30:00,320.42,320.7,319.09,320.5,35850.0,320.42,320.7,319.09,320.5,35850.0
2022-12-21 13:00:00,320.5,321.56,319.41,319.44,50303.0,320.5,321.56,319.41,319.44,50303.0
2022-12-21 13:30:00,319.47,321.91,319.34,320.87,54594.0,319.47,321.91,319.34,320.87,54594.0
2022-12-21 14:00:00,320.8,322.02,319.8,319.8,49900.0,320.8,322.02,319.8,319.8,49900.0
2022-12-21 14:30:00,319.78,320.15,319.3,319.86,38139.0,319.78,320.15,319.3,319.86,38139.0
2022-12-21 15:00:00,319.87,320.63,319.76,320.15,66375.0,319.87,320.63,319.76,320.15,66375.0
2022-12-21 15:30:00,320.12,321.63,319.67,321.47,196408.0,320.12,321.63,319.67,321.47,196408.0
2022-12-22 09:30:00,317.6,322.17,316.63,321.14,83674.0,317.6,322.17,316.63,321.14,83674.0
2022-12-22 10:00:00,320.66,320.66,318.02,319.58,69106.0,320.66,320.66,318.02,319.58,69106.0
2022-12-22 10:30:00,319.8,320.02,318.12,318.67,47253.0,319.8,320.02,318.12,318.67,47253.0
2022-12-22 11:00:00,318.66,318.67,316.79,317.95,50198.0,318.66,318.67,316.79,317.95,50198.0
2022-12-22 11:30:00,317.8,319.33,316.83,319.33,30924.0,317.8,319.33,316.83,319.33,30924.0
2022-12-22 12:00:00,319.32,320.87,318.54,318.54,90046.0,319.32,320.87,318.54,318.54,90046.0
2022-12-22 12:30:00,318.46,319.15,316.44,317.94,38814.0,318.46,319.15,316.44,317.94,38814.0
2022-12-22 13:00:00,317.81,317.81,315.72,316.22,28035.0,317.81,317.81,315.72,316.22,28035.0
2022-12-22 13:30:00,316.09,318.07,315.69,316.68,34708.0,316.09,318.07,315.69,316.68,34708.0
2022-12-22 14:00:00,316.66,319.34,316.56,318.69,40077.0,316.66,319.34,316.56,318.69,40077.0
2022-12-22 14:30:00,318.6,321.22,318.34,321.09,54423.0,318.6,321.22,318.34,321.09,54423.0
2022-12-22 15:00:00,321.37,323.45,320.87,323.22,68135.0,321.37,323.45,320.87,323.22,68135.0
2022-12-22 15:30:00,323.15,324.48,321.85,323.85,231822.0,323.15,324.48,321.85,323.85,231822.0
2022-12-23 09:30:00,327.56,328.9,324.74,325.67,76008.0,327.56,328.9,324.74,325.67,76008.0
2022-12-23 10:00:00,326.2,331.96,325.32,331.28,52991.0,326.2,331.96,325.32,331.28,52991.0
2022-12-23 10:30:00,331.74,332.82,330.62,330.85,56978.0,331.74,332.82,330.62,330.85,56978.0
2022-12-23 11:00:00,330.63,331.88,329.56,331.39,29198.0,330.63,331.88,329.56,331.39,29198.0
2022-12-23 11:30:00,331.46,332.52,330.69,330.99,32174.0,331.46,332.52,330.69,330.99,32174.0
2022-12-23 12:00:00,330.94,331.8,330.01,331.67,42156.0,330.94,331.8,330.01,331.67,42156.0
2022-12-23 12:30:00,331.63,332.48,331.22,332.28,21237.0,331.63,332.48,331.22,332.28,21237.0
2022-12-23 13:00:00,332.31,333.29,332.15,332.68,54582.0,332.31,333.29,332.15,332.68,54582.0
2022-12-23 13:30:00,332.76,332.85,332.0,332.3,64305.0,332.76,332.85,332.0,332.3,64305.0
2022-12-23 14:00:00,332.2,332.2,331.28,331.96,30794.0,332.2,332.2,331.28,331.96,30794.0
2022-12-23 14:30:00,331.97,332.2,330.15,332.11,67904.0,331.97,332.2,330.15,332.11,67904.0
2022-12-23 15:00:00,332.08,332.32,331.36,331.79,45708.0,332.08,332.32,331.36,331.79,45708.0
2022-12-23 15:30:00,331.84,333.95,331.71,333.91,198844.0,331.84,333.95,331.71,333.91,198844.0
2022-12-27 09:30:00,337.09,337.45,333.59,333.72,132744.0,337.09,337.45,333.59,333.72,132744.0
2022-12-27 10:00:00,333.16,337.86,331.63,337.11,53360.0,333.16,337.86,331.63,337.11,53360.0
2022-12-27 10:30:00,337.11,339.51,335.44,337.66,45099.0,337.11,339.51,335.44,337.66,45099.0
2022-12-27 11:00:00,337.67,338.92,337.27,337.28,47442.0,337.67,338.92,337.27,337.28,47442.0
2022-12-27 11:30:00,337.54,338.25,336.86,338.12,38240.0,337.54,338.25,336.86,338.12,38240.0
2022-12-27 12:00:00,338.01,338.54,337.0,337.0,36538.0,338.01,338.54,337.0,337.0,36538.0
2022-12-27 12:30:00,337.11,337.77,335.24,335.57,20611.0,337.11,337.77,335.24,335.57,20611.0
2022-12-27 13:00:00,335.54,336.17,334.21,334.57,42794.0,335.54,336.17,334.21,334.57,42794.0
2022-12-27 13:30:00,334.56,334.8,332.87,333.07,14438.0,334.56,334.8,332.87,333.07,14438.0
2022-12-27 14:00:00,333.25,334.5,333.15,333.4,20259.0,333.25,334.5,333.15,333.4,20259.0
2022-12-27 14:30:00,333.19,334.36,332.76,334.18,27424.0,333.19,334.36,332.76,334.18,27424.0
2022-12-27 15:00:00,334.19,335.05,333.75,334.38,34481.0,334.19,335.05,333.75,334.38,34481.0
2022-12-27 15:30:00,334.32,335.1,332.38,332.79,145955.0,334.32,335.1,332.38,332.79,145955.0
2022-12-28 09:30:00,332.0,335.89,330.57,333.57,70209.0,332.0,335.89,330.57,333.57,70209.0
2022-12-28 10:00:00,333.67,335.27,330.26,330.5,69030.0,333.67,335.27,330.26,330.5,69030.0
2022-12-28 10:30:00,330.33,332.39,330.0,331.06,38925.0,330.33,332.39,330.0,331.06,38925.0
2022-12-28 11:00:00,331.22,332.79,330.89,332.12,52309.0,331.22,332.79,330.89,332.12,52309.0
2022-12-28 11:30:00,332.05,332.93,331.88,332.13,23720.0,332.05,332.93,331.88,332.13,23720.0
2022-12-28 12:00:00,331.99,332.31,330.84,332.31,25342.0,331.99,332.31,330.84,332.31,25342.0
2022-12-28 12:30:00,332.31,334.02,331.98,333.75,30905.0,332.31,334.02,331.98,333.75,30905.0
2022-12-28 13:00:00,333.94,335.42,333.55,333.74,34008.0,333.94,335.42,333.55,333.74,34008.0
2022-12-28 13:30:00,333.53,333.53,331.95,332.29,15122.0,333.53,333.53,331.95,332.29,15122.0
2022-12-28 14:00:00,331.91,333.75,331.89,333.75,25974.0,331.91,333.75,331.89,333.75,25974.0
2022-12-28 14:30:00,333.43,335.1,333.39,334.06,33072.0,333.43,335.1,333.39,334.06,33072.0
2022-12-28 15:00:00,334.01,334.1,331.99,332.19,17551.0,334.01,334.1,331.99,332.19,17551.0
2022-12-28 15:30:00,332.36,332.9,331.77,332.28,85397.0,332.36,332.9,331.77,332.28,85397.0
2022-12-29 09:30:00,336.77,338.12,333.8,337.73,44885.0,336.77,338.12,333.8,337.73,44885.0
2022-12-29 10:00:00,337.85,340.32,337.39,338.11,48185.0,337.85,340.32,337.39,338.11,48185.0
2022-12-29 10:30:00,337.85,339.61,337.52,339.14,53885.0,337.85,339.61,337.52,339.14,53885.0
2022-12-29 11:00:00,339.18,339.97,338.53,339.7,38869.0,339.18,339.97,338.53,339.7,38869.0
2022-12-29 11:30:00,339.85,340.8,339.37,339.64,45001.0,339.85,340.8,339.37,339.64,45001.0
2022-12-29 12:00:00,339.6,340.23,338.67,339.51,22079.0,339.6,340.23,338.67,339.51,22079.0
2022-12-29 12:30:00,339.32,339.33,337.56,338.8,28824.0,339.32,339.33,337.56,338.8,28824.0
2022-12-29 13:00:00,338.82,340.4,337.09,340.4,45810.0,338.82,340.4,337.09,340.4,45810.0
2022-12-29 13:30:00,340.33,341.15,339.65,341.15,46472.0,340.33,341.15,339.65,341.15,46472.0
2022-12-29 14:00:00,341.15,342.11,339.52,339.52,38383.0,341.15,342.11,339.52,339.52,38383.0
2022-12-29 14:30:00,339.52,340.71,339.22,339.32,35731.0,339.52,340.71,339.22,339.32,35731.0
2022-12-29 15:00:00,339.32,340.47,339.16,339.28,45634.0,339.32,340.47,339.16,339.28,45634.0
2022-12-29 15:30:00,339.4,340.21,338.75,338.89,161544.0,339.4,340.21,338.75,338.89,161544.0
2022-12-30 09:30:00,336.3,339.04,334.98,337.75,39393.0,336.3,339.04,334.98,337.75,39393.0
2022-12-30 10:00:00,337.74,339.34,336.33,338.28,47607.0,337.74,339.34,336.33,338.28,47607.0
2022-12-30 10:30:00,338.02,339.32,337.13,338.68,44197.0,338.02,339.32,337.13,338.68,44197.0
2022-12-30 11:00:00,338.69,339.71,338.44,338.47,17466.0,338.69,339.71,338.44,338.47,17466.0
2022-12-30 11:30:00,338.44,339.87,338.13,339.03,23428.0,338.44,339.87,338.13,339.03,23428.0
2022-12-30 12:00:00,339.03,339.04,337.53,337.68,30567.0,339.03,339.04,337.53,337.68,30567.0
2022-12-30 12:30:00,337.67,338.0,336.49,337.24,35342.0,337.67,338.0,336.49,337.24,35342.0
2022-12-30 13:00:00,337.24,337.49,335.0,335.85,19239.0,337.24,337.49,335.0,335.85,19239.0
2022-12-30 13:30:00,335.81,336.46,335.28,336.46,23205.0,335.81,336.46,335.28,336.46,23205.0
2022-12-30 14:00:00,336.46,336.68,335.34,335.97,20611.0,336.46,336.68,335.34,335.97,20611.0
2022-12-30 14:30:00,335.94,336.44,335.6,335.61,19896.0,335.94,336.44,335.6,335.61,19896.0
2022-12-30 15:00:00,335.65,337.54,335.57,336.82,30631.0,335.65,337.54,335.57,336.82,30631.0
2022-12-30 15:30:00,336.9,339.63,336.81,339.1,107549.0,336.9,339.63,336.81,339.1,107549.0
2023-01-03 09:30:00,342.06,345.53,341.19,341.58,127176.0,342.06,345.53,341.19,341.58,127176.0
2023-01-03 10:00:00,341.17,341.9,339.68,341.85,52294.0,341.17,341.9,339.68,341.85,52294.0
2023-01-03 10:30:00,341.92,344.11,341.5,344.02,68563.0,341.92,344.11,341.5,344.02,68563.0
2023-01-03 11:00:00,344.16,344.42,341.0,341.54,71602.0,344.16,344.42,341.0,341.54,71602.0
2023-01-03 11:30:00,341.29,341.39,338.72,338.94,58969.0,341.29,341.39,338.72,338.94,58969.0
2023-01-03 12:00:00,338.88,339.41,337.94,338.77,50779.0,338.88,339.41,337.94,338.77,50779.0
2023-01-03 12:30:00,338.59,339.3,337.18,338.19,74305.0,338.59,339.3,337.18,338.19,74305.0
2023-01-03 13:00:00,338.18,342.09,337.59,341.86,46800.0,338.18,342.09,337.59,341.86,46800.0
2023-01-03 13:30:00,341.86,342.22,340.75,340.81,17281.0,341.86,342.22,340.75,340.81,17281.0
2023-01-03 14:00:00,341.02,342.0,340.75,341.46,23103.0,341.02,342.0,340.75,341.46,23103.0
2023-01-03 14:30:00,341.4,342.77,340.38,340.67,53242.0,341.4,342.77,340.38,340.67,53242.0
2023-01-03 15:00:00,340.45,342.76,340.19,342.57,40352.0,340.45,342.76,340.19,342.57,40352.0
2023-01-03 15:30:00,342.66,343.29,341.23,341.58,203324.0,342.66,343.29,341.23,341.58,203324.0
2023-01-04 09:30:00,347.01,351.37,345.21,350.31,72817.0,347.01,351.37,345.21,350.31,72817.0
2023-01-04 10:00:00,350.04,350.29,347.42,349.47,105974.0,350.04,350.29,347.42,349.47,105974.0
2023-01-04 10:30:00,349.53,354.31,348.55,353.12,78096.0,349.53,354.31,348.55,353.12,78096.0
2023-01-04 11:00:00,353.13,355.35,352.89,354.84,106891.0,353.13,355.35,352.89,354.84,106891.0
2023-01-04 11:30:00,354.76,355.92,354.74,355.07,53330.0,354.76,355.92,354.74,355.07,53330.0
2023-01-04 12:00:00,355.08,355.67,353.76,353.93,32531.0,355.08,355.67,353.76,353.93,32531.0
2023-01-04 12:30:00,354.07,355.46,353.82,354.12,30410.0,354.07,355.46,353.82,354.12,30410.0
2023-01-04 13:00:00,353.87,355.48,352.56,355.11,21019.0,353.87,355.48,352.56,355.11,21019.0
2023-01-04 13:30:00,355.11,355.93,353.48,353.72,43178.0,355.11,355.93,353.48,353.72,43178.0
2023-01-04 14:00:00,353.8,354.75,350.5,350.5,45545.0,353.8,354.75,350.5,350.5,45545.0
2023-01-04 14:30:00,350.25,354.01,350.04,353.71,29788.0,350.25,354.01,350.04,353.71,29788.0
2023-01-04 15:00:00,354.16,355.18,353.21,353.62,49576.0,354.16,355.18,353.21,353.62,49576.0
2023-01-04 15:30:00,353.48,354.33,351.43,353.99,216773.0,353.48,354.33,351.43,353.99,216773.0
2023-01-05 09:30:00,362.4,365.88,356.64,358.8,106503.0,362.4,365.88,356.64,358.8,106503.0
2023-01-05 10:00:00,358.47,360.32,357.42,358.65,79542.0,358.47,360.32,357.42,358.65,79542.0
2023-01-05 10:30:00,358.72,358.72,355.37,355.92,48123.0,358.72,358.72,355.37,355.92,48123.0
2023-01-05 11:00:00,355.81,358.79,355.38,358.06,47804.0,355.81,358.79,355.38,358.06,47804.0
2023-01-05 11:30:00,358.08,361.82,358.07,360.8,44197.0,358.08,361.82,358.07,360.8,44197.0
2023-01-05 12:00:00,360.65,361.33,359.15,359.27,23977.0,360.65,361.33,359.15,359.27,23977.0
2023-01-05 12:30:00,359.1,359.79,358.2,358.36,20967.0,359.1,359.79,358.2,358.36,20967.0
2023-01-05 13:00:00,358.36,362.55,358.08,362.32,41431.0,358.36,362.55,358.08,362.32,41431.0
2023-01-05 13:30:00,362.52,364.04,361.74,361.99,41044.0,362.52,364.04,361.74,361.99,41044.0
2023-01-05 14:00:00,362.0,363.56,361.98,362.94,47063.0,362.0,363.56,361.98,362.94,47063.0
2023-01-05 14:30:00,363.02,365.68,363.02,363.87,33720.0,363.02,365.68,363.02,363.87,33720.0
2023-01-05 15:00:00,363.52,363.75,361.49,361.83,39734.0,363.52,363.75,361.49,361.83,39734.0
2023-01-05 15:30:00,361.74,362.73,360.23,361.47,210613.0,361.74,362.73,360.23,361.47,210613.0
2023-01-06 09:30:00,367.07,367.07,360.79,361.11,94655.0,367.07,367.07,360.79,361.11,94655.0
2023-01-06 10:00:00,361.8,366.21,361.72,363.35,57811.0,361.8,366.21,361.72,363.35,57811.0
2023-01-06 10:30:00,363.54,367.5,363.54,366.6,49697.0,363.54,367.5,363.54,366.6,49697.0
2023-01-06 11:00:00,366.56,367.17,364.41,364.42,32572.0,366.56,367.17,364.41,364.42,32572.0
2023-01-06 11:30:00,364.92,366.57,364.5,366.2,25196.0,364.92,366.57,364.5,366.2,25196.0
2023-01-06 12:00:00,366.18,367.85,366.13,366.79,23863.0,366.18,367.85,366.13,366.79,23863.0
2023-01-06 12:30:00,367.07,368.34,366.9,368.34,12122.0,367.07,368.34,366.9,368.34,12122.0
2023-01-06 13:00:00,368.34,368.85,367.99,368.56,18618.0,368.34,368.85,367.99,368.56,18618.0
2023-01-06 13:30:00,368.69,369.9,368.25,368.4,19804.0,368.69,369.9,368.25,368.4,19804.0
2023-01-06 14:00:00,368.55,370.29,368.09,368.97,27068.0,368.55,370.29,368.09,368.97,27068.0
2023-01-06 14:30:00,368.98,369.85,368.6,368.6,25788.0,368.98,369.85,368.6,368.6,25788.0
2023-01-06 15:00:00,368.6,369.89,368.0,368.28,46041.0,368.6,369.89,368.0,368.28,46041.0
2023-01-06 15:30:00,368.35,369.06,367.22,367.73,115886.0,368.35,369.06,367.22,367.73,115886.0
2023-01-09 09:30:00,365.61,368.37,364.07,366.36,53055.0,365.61,368.37,364.07,366.36,53055.0
2023-01-09 10:00:00,366.57,368.49,364.19,364.55,52489.0,366.57,368.49,364.19,364.55,52489.0
2023-01-09 10:30:00,364.43,366.53,363.66,363.78,42704.0,364.43,366.53,363.66,363.78,42704.0
2023-01-09 11:00:00,363.94,367.29,363.54,366.97,43297.0,363.94,367.29,363.54,366.97,43297.0
2023-01-09 11:30:00,367.04,367.46,364.94,366.09,44484.0,367.04,367.46,364.94,366.09,44484.0
2023-01-09 12:00:00,366.12,369.08,366.11,368.86,35168.0,366.12,369.08,366.11,368.86,35168.0
2023-01-09 12:30:00,368.9,369.06,366.85,367.62,28226.0,368.9,369.06,366.85,367.62,28226.0
2023-01-09 13:00:00,367.75,368.56,366.63,368.56,27969.0,367.75,368.56,366.63,368.56,27969.0
2023-01-09 13:30:00,368.46,368.51,365.39,366.08,42806.0,368.46,368.51,365.39,366.08,42806.0
2023-01-09 14:00:00,366.13,367.24,365.85,367.24,18176.0,366.13,367.24,365.85,367.24,18176.0
2023-01-09 14:30:00,367.25,367.26,365.89,365.95,18163.0,367.25,367.26,365.89,365.95,18163.0
2023-01-09 15:00:00,366.06,367.69,365.87,367.47,31474.0,366.06,367.69,365.87,367.47,31474.0
2023-01-09 15:30:00,367.48,368.08,366.33,367.18,105824.0,367.48,368.08,366.33,367.18,105824.0
2023-01-10 09:30:00,366.62,372.84,366.62,370.67,61388.0,366.62,372.84,366.62,370.67,61388.0
2023-01-10 10:00:00,370.68,373.63,370.56,371.05,47118.0,370.68,373.63,370.56,371.05,47118.0
2023-01-10 10:30:00,368.86,370.85,367.8,370.49,49984.0,368.86,370.85,367.8,370.49,49984.0
2023-01-10 11:00:00,370.75,371.68,370.47,370.75,17977.0,370.75,371.68,370.47,370.75,17977.0
2023-01-10 11:30:00,370.95,371.73,370.08,371.16,21287.0,370.95,371.73,370.08,371.16,21287.0
2023-01-10 12:00:00,370.95,372.75,370.25,372.63,17236.0,370.95,372.75,370.25,372.63,17236.0
2023-01-10 12:30:00,372.8,374.2,372.75,373.12,14301.0,372.8,374.2,372.75,373.12,14301.0
2023-01-10 13:00:00,372.83,373.65,372.49,373.06,7770.0,372.83,373.65,372.49,373.06,7770.0
2023-01-10 13:30:00,373.06,373.69,372.24,373.53,19449.0,373.06,373.69,372.24,373.53,19449.0
2023-01-10 14:00:00,373.7,374.38,373.44,373.98,14845.0,373.7,374.38,373.44,373.98,14845.0
2023-01-10 14:30:00,373.93,374.1,372.83,373.81,17426.0,373.93,374.1,372.83,373.81,17426.0
2023-01-10 15:00:00,374.06,374.31,373.28,373.99,26861.0,374.06,374.31,373.28,373.99,26861.0
2023-01-10 15:30:00,373.99,374.59,373.28,374.58,92830.0,373.99,374.59,373.28,374.58,92830.0
2023-01-11 09:30:00,377.3,377.3,372.22,375.76,43084.0,377.3,377.3,372.22,375.76,43084.0
2023-01-11 10:00:00,375.35,376.3,372.93,376.3,28495.0,375.35,376.3,372.93,376.3,28495.0
2023-01-11 10:30:00,376.06,376.42,373.45,373.59,17206.0,376.06,376.42,373.45,373.59,17206.0
2023-01-11 11:00:00,373.59,375.6,373.55,374.48,42170.0,373.59,375.6,373.55,374.48,42170.0
2023-01-11 11:30:00,374.6,377.12,374.26,377.01,29465.0,374.6,377.12,374.26,377.01,29465.0
2023-01-11 12:00:00,377.03,378.27,376.35,376.64,15290.0,377.03,378.27,376.35,376.64,15290.0
2023-01-11 12:30:00,376.6,377.72,376.05,377.22,11342.0,376.6,377.72,376.05,377.22,11342.0
2023-01-11 13:00:00,377.17,378.37,376.89,377.48,17730.0,377.17,378.37,376.89,377.48,17730.0
2023-01-11 13:30:00,377.59,378.26,376.72,376.72,10713.0,377.59,378.26,376.72,376.72,10713.0
2023-01-11 14:00:00,376.99,377.9,376.36,377.12,14892.0,376.99,377.9,376.36,377.12,14892.0
2023-01-11 14:30:00,377.33,378.23,377.17,378.22,19335.0,377.33,378.23,377.17,378.22,19335.0
2023-01-11 15:00:00,378.4,379.69,377.76,379.23,28915.0,378.4,379.69,377.76,379.23,28915.0
2023-01-11 15:30:00,379.28,379.43,377.92,378.4,114390.0,379.28,379.43,377.92,378.4,114390.0
2023-01-12 09:30:00,380.61,381.45,377.75,380.11,34521.0,380.61,381.45,377.75,380.11,34521.0
2023-01-12 10:00:00,380.17,382.94,379.17,382.12,35622.0,380.17,382.94,379.17,382.12,35622.0
2023-01-12 10:30:00,381.92,383.96,381.01,382.66,39283.0,381.92,383.96,381.01,382.66,39283.0
2023-01-12 11:00:00,382.02,384.78,380.67,384.38,19241.0,382.02,384.78,380.67,384.38,19241.0
2023-01-12 11:30:00,384.34,386.86,383.75,386.74,33530.0,384.34,386.86,383.75,386.74,33530.0
2023-01-12 12:00:00,386.65,388.44,385.78,387.26,34746.0,386.65,388.44,385.78,387.26,34746.0
2023-01-12 12:30:00,387.25,387.99,386.32,386.66,47100.0,387.25,387.99,386.32,386.66,47100.0
2023-01-12 13:00:00,386.74,387.54,384.99,385.13,22882.0,386.74,387.54,384.99,385.13,22882.0
2023-01-12 13:30:00,385.23,387.2,384.37,386.69,24056.0,385.23,387.2,384.37,386.69,24056.0
2023-01-12 14:00:00,386.68,388.25,386.44,388.06,30984.0,386.68,388.25,386.44,388.06,30984.0
2023-01-12 14:30:00,387.71,388.57,385.44,385.93,28389.0,387.71,388.57,385.44,385.93,28389.0
2023-01-12 15:00:00,385.82,387.24,385.6,386.5,53432.0,385.82,387.24,385.6,386.5,53432.0
2023-01-12 15:30:00,386.58,387.34,384.61,385.37,179237.0,386.58,387.34,384.61,385.37,179237.0
2023-01-13 09:30:00,383.97,387.83,383.67,387.03,29607.0,383.97,387.83,383.67,387.03,29607.0
2023-01-13 10:00:00,386.54,387.83,385.36,386.49,38042.0,386.54,387.83,385.36,386.49,38042.0
2023-01-13 10:30:00,386.75,387.68,385.73,387.24,24911.0,386.75,387.68,385.73,387.24,24911.0
2023-01-13 11:00:00,387.08,387.46,385.73,386.75,24535.0,387.08,387.46,385.73,386.75,24535.0
2023-01-13 11:30:00,386.54,387.3,385.88,387.17,16555.0,386.54,387.3,385.88,387.17,16555.0
2023-01-13 12:00:00,387.13,388.73,387.07,388.08,12156.0,387.13,388.73,387.07,388.08,12156.0
2023-01-13 12:30:00,388.22,389.15,387.93,388.27,17721.0,388.22,389.15,387.93,388.27,17721.0
2023-01-13 13:00:00,388.3,388.3,387.37,387.58,10916.0,388.3,388.3,387.37,387.58,10916.0
2023-01-13 13:30:00,387.59,389.15,387.51,388.64,13021.0,387.59,389.15,387.51,388.64,13021.0
2023-01-13 14:00:00,388.52,389.25,388.52,388.93,19766.0,388.52,389.25,388.52,388.93,19766.0
2023-01-13 14:30:00,388.78,389.03,387.61,388.29,20054.0,388.78,389.03,387.61,388.29,20054.0
2023-01-13 15:00:00,388.27,389.29,388.26,389.12,24739.0,388.27,389.29,388.26,389.12,24739.0
2023-01-13 15:30:00,389.23,389.96,388.15,388.5,119292.0,389.23,389.96,388.15,388.5,119292.0
2023-01-17 09:30:00,385.89,388.0,384.81,386.98,85378.0,385.89,388.0,384.81,386.98,85378.0
2023-01-17 10:00:00,387.43,390.98,387.22,389.0,54520.0,387.43,390.98,387.22,389.0,54520.0
2023-01-17 10:30:00,389.09,389.2,386.05,386.5,87979.0,389.09,389.2,386.05,386.5,87979.0
2023-01-17 11:00:00,386.69,386.78,383.77,385.52,31552.0,386.69,386.78,383.77,385.52,31552.0
2023-01-17 11:30:00,385.52,385.89,384.76,385.84,14874.0,385.52,385.89,384.76,385.84,14874.0
2023-01-17 12:00:00,385.89,386.49,385.5,386.04,15168.0,385.89,386.49,385.5,386.04,15168.0
2023-01-17 12:30:00,385.96,387.8,385.9,387.69,10594.0,385.96,387.8,385.9,387.69,10594.0
2023-01-17 13:00:00,387.9,389.33,387.9,388.73,9946.0,387.9,389.33,387.9,388.73,9946.0
2023-01-17 13:30:00,388.64,389.52,388.61,389.12,12894.0,388.64,389.52,388.61,389.12,12894.0
2023-01-17 14:00:00,389.0,389.0,386.92,387.41,19266.0,389.0,389.0,386.92,387.41,19266.0
2023-01-17 14:30:00,387.57,388.69,387.25,388.38,41884.0,387.57,388.69,387.25,388.38,41884.0
2023-01-17 15:00:00,388.45,389.9,388.45,388.84,27159.0,388.45,389.9,388.45,388.84,27159.0
2023-01-17 15:30:00,388.81,389.78,388.08,388.27,80863.0,388.81,389.78,388.08,388.27,80863.0
2023-01-18 09:30:00,386.3,390.98,386.3,388.15,97111.0,386.3,390.98,386.3,388.15,97111.0
2023-01-18 10:00:00,388.14,389.19,387.7,389.06,48353.0,388.14,389.19,387.7,389.06,48353.0
2023-01-18 10:30:00,388.88,389.05,385.31,385.64,64930.0,388.88,389.05,385.31,385.64,64930.0
2023-01-18 11:00:00,385.62,385.99,384.15,385.33,61920.0,385.62,385.99,384.15,385.33,61920.0
2023-01-18 11:30:00,385.0,385.13,382.66,385.13,27546.0,385.0,385.13,382.66,385.13,27546.0
2023-01-18 12:00:00,384.96,385.1,384.11,384.44,16418.0,384.96,385.1,384.11,384.44,16418.0
2023-01-18 12:30:00,384.45,384.75,382.59,382.59,39011.0,384.45,384.75,382.59,382.59,39011.0
2023-01-18 13:00:00,382.42,383.49,382.23,382.83,24607.0,382.42,383.49,382.23,382.83,24607.0
2023-01-18 13:30:00,382.81,384.17,382.0,383.23,21212.0,382.81,384.17,382.0,383.23,21212.0
2023-01-18 14:00:00,383.35,383.35,381.67,382.18,24233.0,383.35,383.35,381.67,382.18,24233.0
2023-01-18 14:30:00,382.19,382.33,381.25,382.17,18466.0,382.19,382.33,381.25,382.17,18466.0
2023-01-18 15:00:00,382.15,384.92,382.02,383.96,58100.0,382.15,384.92,382.02,383.96,58100.0
2023-01-18 15:30:00,383.88,383.88,381.56,381.88,112406.0,383.88,383.88,381.56,381.88,112406.0
2023-01-19 09:30:00,379.09,380.96,376.89,378.57,28521.0,379.09,380.96,376.89,378.57,28521.0
2023-01-19 10:00:00,378.35,379.55,376.24,376.24,70454.0,378.35,379.55,376.24,376.24,70454.0
2023-01-19 10:30:00,376.39,377.07,375.34,376.03,119973.0,376.39,377.07,375.34,376.03,119973.0
2023-01-19 11:00:00,376.13,377.0,375.95,376.1,76204.0,376.13,377.0,375.95,376.1,76204.0
2023-01-19 11:30:00,375.95,376.64,373.85,374.88,35905.0,375.95,376.64,373.85,374.88,35905.0
2023-01-19 12:00:00,375.1,377.92,374.84,377.36,40237.0,375.1,377.92,374.84,377.36,40237.0
2023-01-19 12:30:00,377.11,378.81,376.76,378.78,11547.0,377.11,378.81,376.76,378.78,11547.0
2023-01-19 13:00:00,378.9,379.99,378.39,379.14,13199.0,378.9,379.99,378.39,379.14,13199.0
2023-01-19 13:30:00,379.32,380.49,378.68,378.82,26933.0,379.32,380.49,378.68,378.82,26933.0
2023-01-19 14:00:00,378.88,380.34,377.84,380.34,22654.0,378.88,380.34,377.84,380.34,22654.0
2023-01-19 14:30:00,380.16,382.7,380.01,382.19,28479.0,380.16,382.7,380.01,382.19,28479.0
2023-01-19 15:00:00,382.24,384.13,382.11,384.03,40998.0,382.24,384.13,382.11,384.03,40998.0
2023-01-19 15:30:00,384.02,385.01,382.88,384.6,217967.0,384.02,385.01,382.88,384.6,217967.0
2023-01-20 09:30:00,382.07,394.8,382.07,393.79,120969.0,382.07,394.8,382.07,393.79,120969.0
2023-01-20 10:00:00,393.89,397.41,392.23,397.41,105607.0,393.89,397.41,392.23,397.41,105607.0
2023-01-20 10:30:00,397.63,397.66,394.27,395.1,116145.0,397.63,397.66,394.27,395.1,116145.0
2023-01-20 11:00:00,395.51,400.15,395.37,399.03,82921.0,395.51,400.15,395.37,399.03,82921.0
2023-01-20 11:30:00,398.96,399.13,395.14,395.59,86937.0,398.96,399.13,395.14,395.59,86937.0
2023-01-20 12:00:00,395.64,398.33,395.57,397.92,46131.0,395.64,398.33,395.57,397.92,46131.0
2023-01-20 12:30:00,397.78,397.92,396.61,396.65,22995.0,397.78,397.92,396.61,396.65,22995.0
2023-01-20 13:00:00,396.63,397.08,395.69,396.24,35137.0,396.63,397.08,395.69,396.24,35137.0
2023-01-20 13:30:00,396.35,396.57,394.72,396.31,40785.0,396.35,396.57,394.72,396.31,40785.0
2023-01-20 14:00:00,396.26,396.9,395.56,396.19,58448.0,396.26,396.9,395.56,396.19,58448.0
2023-01-20 14:30:00,396.27,396.56,395.62,396.0,45798.0,396.27,396.56,395.62,396.0,45798.0
2023-01-20 15:00:00,396.03,398.07,395.71,395.95,72184.0,396.03,398.07,395.71,395.95,72184.0
2023-01-20 15:30:00,395.85,396.64,394.51,396.18,233556.0,395.85,396.64,394.51,396.18,233556.0
2023-01-23 09:30:00,397.18,400.95,395.16,399.43,101779.0,397.18,400.95,395.16,399.43,101779.0
2023-01-23 10:00:00,399.54,400.63,398.43,399.94,59850.0,399.54,400.63,398.43,399.94,59850.0
2023-01-23 10:30:00,400.29,400.6,395.97,395.97,41517.0,400.29,400.6,395.97,395.97,41517.0
2023-01-23 11:00:00,396.09,399.83,395.59,398.01,36594.0,396.09,399.83,395.59,398.01,36594.0
2023-01-23 11:30:00,398.03,398.03,392.26,393.84,49580.0,398.03,398.03,392.26,393.84,49580.0
2023-01-23 12:00:00,394.05,394.38,390.64,391.69,40150.0,394.05,394.38,390.64,391.69,40150.0
2023-01-23 12:30:00,391.54,392.98,390.89,392.98,35934.0,391.54,392.98,390.89,392.98,35934.0
2023-01-23 13:00:00,393.31,394.9,392.63,392.77,55980.0,393.31,394.9,392.63,392.77,55980.0
2023-01-23 13:30:00,392.87,395.58,392.87,395.26,53903.0,392.87,395.58,392.87,395.26,53903.0
2023-01-23 14:00:00,395.4,396.96,394.34,394.42,32996.0,395.4,396.96,394.34,394.42,32996.0
2023-01-23 14:30:00,394.76,395.12,393.31,394.38,28316.0,394.76,395.12,393.31,394.38,28316.0
2023-01-23 15:00:00,394.33,395.76,393.52,395.44,42614.0,394.33,395.76,393.52,395.44,42614.0
2023-01-23 15:30:00,395.59,396.18,394.51,396.01,117134.0,395.59,396.18,394.51,396.01,117134.0
2023-01-24 09:30:00,395.0,398.25,392.82,393.4,91226.0,395.0,398.25,392.82,393.4,91226.0
2023-01-24 10:00:00,393.4,395.02,391.24,392.27,64091.0,393.4,395.02,391.24,392.27,64091.0
2023-01-24 10:30:00,392.44,397.22,392.43,397.22,44106.0,392.44,397.22,392.43,397.22,44106.0
2023-01-24 11:00:00,397.41,397.91,395.04,396.53,28102.0,397.41,397.91,395.04,396.53,28102.0
2023-01-24 11:30:00,396.56,398.22,395.65,396.87,25251.0,396.56,398.22,395.65,396.87,25251.0
2023-01-24 12:00:00,396.62,397.73,394.6,394.61,42103.0,396.62,397.73,394.6,394.61,42103.0
2023-01-24 12:30:00,394.55,395.3,393.74,393.98,99622.0,394.55,395.3,393.74,393.98,99622.0
2023-01-24 13:00:00,394.17,395.25,393.8,394.53,30473.0,394.17,395.25,393.8,394.53,30473.0
2023-01-24 13:30:00,394.88,395.55,394.49,395.13,17563.0,394.88,395.55,394.49,395.13,17563.0
2023-01-24 14:00:00,394.92,394.96,393.89,394.54,21501.0,394.92,394.96,393.89,394.54,21501.0
2023-01-24 14:30:00,394.49,395.3,393.73,394.06,52359.0,394.49,395.3,393.73,394.06,52359.0
2023-01-24 15:00:00,394.0,394.19,391.73,392.16,45688.0,394.0,394.19,391.73,392.16,45688.0
2023-01-24 15:30:00,392.27,392.65,390.88,392.28,172724.0,392.27,392.65,390.88,392.28,172724.0
2023-01-25 09:30:00,390.7,397.64,387.03,395.31,78988.0,390.7,397.64,387.03,395.31,78988.0
2023-01-25 10:00:00,394.84,396.73,392.97,393.43,32107.0,394.84,396.73,392.97,393.43,32107.0
2023-01-25 10:30:00,393.72,395.97,391.79,395.54,51610.0,393.72,395.97,391.79,395.54,51610.0
2023-01-25 11:00:00,395.37,398.72,395.2,398.72,43688.0,395.37,398.72,395.2,398.72,43688.0
2023-01-25 11:30:00,398.3,399.12,396.23,398.74,23324.0,398.3,399.12,396.23,398.74,23324.0
2023-01-25 12:00:00,398.69,398.69,397.17,397.68,22683.0,398.69,398.69,397.17,397.68,22683.0
2023-01-25 12:30:00,397.67,399.0,397.45,398.03,27283.0,397.67,399.0,397.45,398.03,27283.0
2023-01-25 13:00:00,397.9,400.47,397.54,400.47,25490.0,397.9,400.47,397.54,400.47,25490.0
2023-01-25 13:30:00,400.43,401.22,399.26,400.33,45884.0,400.43,401.22,399.26,400.33,45884.0
2023-01-25 14:00:00,400.57,404.43,400.51,403.38,43986.0,400.57,404.43,400.51,403.38,43986.0
2023-01-25 14:30:00,403.61,405.24,402.4,404.67,48167.0,403.61,405.24,402.4,404.67,48167.0
2023-01-25 15:00:00,404.67,406.1,403.72,404.72,50511.0,404.67,406.1,403.72,404.72,50511.0
2023-01-25 15:30:00,404.58,404.93,402.05,403.83,150398.0,404.58,404.93,402.05,403.83,150398.0
2023-01-26 09:30:00,401.43,411.65,401.42,410.42,111069.0,401.43,411.65,401.42,410.42,111069.0
2023-01-26 10:00:00,410.42,411.44,407.8,411.3,98107.0,410.42,411.44,407.8,411.3,98107.0
2023-01-26 10:30:00,411.3,412.65,407.5,407.83,57010.0,411.3,412.65,407.5,407.83,57010.0
2023-01-26 11:00:00,408.09,408.33,404.03,405.65,38793.0,408.09,408.33,404.03,405.65,38793.0
2023-01-26 11:30:00,405.45,408.45,405.15,407.84,35884.0,405.45,408.45,405.15,407.84,35884.0
2023-01-26 12:00:00,408.05,409.69,407.72,409.24,39570.0,408.05,409.69,407.72,409.24,39570.0
2023-01-26 12:30:00,409.04,409.46,407.78,408.44,26325.0,409.04,409.46,407.78,408.44,26325.0
2023-01-26 13:00:00,408.56,410.35,408.48,410.07,29693.0,408.56,410.35,408.48,410.07,29693.0
2023-01-26 13:30:00,410.16,410.9,408.51,408.86,39849.0,410.16,410.9,408.51,408.86,39849.0
2023-01-26 14:00:00,408.79,411.18,408.67,409.43,73768.0,408.79,411.18,408.67,409.43,73768.0
2023-01-26 14:30:00,409.42,410.37,408.54,410.37,32774.0,409.42,410.37,408.54,410.37,32774.0
2023-01-26 15:00:00,410.32,412.08,410.09,411.92,90135.0,410.32,412.08,410.09,411.92,90135.0
2023-01-26 15:30:00,411.83,412.54,409.93,410.43,170800.0,411.83,412.54,409.93,410.43,170800.0
2023-01-27 09:30:00,404.15,410.94,402.66,403.14,182466.0,404.15,410.94,402.66,403.14,182466.0
2023-01-27 10:00:00,402.75,405.64,396.65,399.51,195230.0,402.75,405.64,396.65,399.51,195230.0
2023-01-27 10:30:00,399.71,399.71,395.08,396.0,134339.0,399.71,399.71,395.08,396.0,134339.0
2023-01-27 11:00:00,395.87,398.43,395.81,397.96,71945.0,395.87,398.43,395.81,397.96,71945.0
2023-01-27 11:30:00,397.85,400.97,397.64,399.68,68779.0,397.85,400.97,397.64,399.68,68779.0
2023-01-27 12:00:00,399.69,400.88,398.75,398.92,69830.0,399.69,400.88,398.75,398.92,69830.0
2023-01-27 12:30:00,398.84,400.0,397.53,397.66,45098.0,398.84,400.0,397.53,397.66,45098.0
2023-01-27 13:00:00,397.71,397.79,395.02,395.02,43149.0,397.71,397.79,395.02,395.02,43149.0
2023-01-27 13:30:00,395.19,397.11,395.13,396.97,65762.0,395.19,397.11,395.13,396.97,65762.0
2023-01-27 14:00:00,397.01,398.35,396.41,397.34,52470.0,397.01,398.35,396.41,397.34,52470.0
2023-01-27 14:30:00,397.46,398.54,397.05,398.31,60903.0,397.46,398.54,397.05,398.31,60903.0
2023-01-27 15:00:00,398.07,398.56,395.38,396.26,74479.0,398.07,398.56,395.38,396.26,74479.0
2023-01-27 15:30:00,396.38,396.74,393.93,394.48,292047.0,396.38,396.74,393.93,394.48,292047.0
2023-01-30 09:30:00,392.02,393.9,387.84,393.15,70486.0,392.02,393.9,387.84,393.15,70486.0
2023-01-30 10:00:00,393.29,395.76,392.12,392.64,62083.0,393.29,395.76,392.12,392.64,62083.0
2023-01-30 10:30:00,392.69,392.96,390.25,392.76,34810.0,392.69,392.96,390.25,392.76,34810.0
2023-01-30 11:00:00,392.94,393.72,391.37,393.15,52248.0,392.94,393.72,391.37,393.15,52248.0
2023-01-30 11:30:00,393.16,393.9,391.65,392.77,31563.0,393.16,393.9,391.65,392.77,31563.0
2023-01-30 12:00:00,392.7,393.57,391.75,392.78,24734.0,392.7,393.57,391.75,392.78,24734.0
2023-01-30 12:30:00,392.82,393.05,390.45,390.57,39773.0,392.82,393.05,390.45,390.57,39773.0
2023-01-30 13:00:00,390.52,392.22,389.99,390.84,27878.0,390.52,392.22,389.99,390.84,27878.0
2023-01-30 13:30:00,390.68,391.38,390.37,391.27,29701.0,390.68,391.38,390.37,391.27,29701.0
2023-01-30 14:00:00,391.37,392.04,390.99,391.17,20688.0,391.37,392.04,390.99,391.17,20688.0
2023-01-30 14:30:00,391.21,391.82,389.84,390.45,34877.0,391.21,391.82,389.84,390.45,34877.0
2023-01-30 15:00:00,390.42,391.63,390.03,390.27,47178.0,390.42,391.63,390.03,390.27,47178.0
2023-01-30 15:30:00,390.18,392.13,389.68,391.14,185590.0,390.18,392.13,389.68,391.14,185590.0
2023-01-31 09:30:00,390.23,393.01,387.74,387.75,76166.0,390.23,393.01,387.74,387.75,76166.0
2023-01-31 10:00:00,388.2,389.61,385.14,386.58,76408.0,388.2,389.61,385.14,386.58,76408.0
2023-01-31 10:30:00,386.66,386.66,384.04,385.26,37402.0,386.66,386.66,384.04,385.26,37402.0
2023-01-31 11:00:00,385.65,386.97,385.31,385.57,40666.0,385.65,386.97,385.31,385.57,40666.0
2023-01-31 11:30:00,385.46,386.99,385.34,386.44,26832.0,385.46,386.99,385.34,386.44,26832.0
2023-01-31 12:00:00,386.13,387.12,385.63,386.98,19873.0,386.13,387.12,385.63,386.98,19873.0
2023-01-31 12:30:00,386.89,387.33,386.36,386.91,34822.0,386.89,387.33,386.36,386.91,34822.0
2023-01-31 13:00:00,386.9,386.93,384.31,385.03,39954.0,386.9,386.93,384.31,385.03,39954.0
2023-01-31 13:30:00,385.03,386.12,384.3,384.68,37085.0,385.03,386.12,384.3,384.68,37085.0
2023-01-31 14:00:00,384.92,385.19,383.27,384.75,26675.0,384.92,385.19,383.27,384.75,26675.0
2023-01-31 14:30:00,384.76,385.2,383.2,384.17,38239.0,384.76,385.2,383.2,384.17,38239.0
2023-01-31 15:00:00,384.15,384.94,381.94,382.84,96517.0,384.15,384.94,381.94,382.84,96517.0
2023-01-31 15:30:00,382.81,384.7,382.08,384.31,210020.0,382.81,384.7,382.08,384.31,210020.0
2023-02-01 09:30:00,381.23,387.67,380.28,387.09,52015.0,381.23,387.67,380.28,387.09,52015.0
2023-02-01 10:00:00,387.17,389.14,386.16,388.58,26297.0,387.17,389.14,386.16,388.58,26297.0
2023-02-01 10:30:00,388.75,389.65,386.72,388.52,21472.0,388.75,389.65,386.72,388.52,21472.0
2023-02-01 11:00:00,388.66,390.69,388.3,390.34,15819.0,388.66,390.69,388.3,390.34,15819.0
2023-02-01 11:30:00,390.54,392.41,390.47,392.19,39014.0,390.54,392.41,390.47,392.19,39014.0
2023-02-01 12:00:00,391.97,392.13,390.06,390.91,33328.0,391.97,392.13,390.06,390.91,33328.0
2023-02-01 12:30:00,390.89,390.99,388.93,388.94,16304.0,390.89,390.99,388.93,388.94,16304.0
2023-02-01 13:00:00,388.76,389.68,388.34,389.6,13720.0,388.76,389.68,388.34,389.6,13720.0
2023-02-01 13:30:00,390.03,390.87,389.89,390.3,10763.0,390.03,390.87,389.89,390.3,10763.0
2023-02-01 14:00:00,389.16,390.37,387.97,389.3,26961.0,389.16,390.37,387.97,389.3,26961.0
2023-02-01 14:30:00,389.89,397.8,386.68,395.78,68488.0,389.89,397.8,386.68,395.78,68488.0
2023-02-01 15:00:00,396.89,399.88,396.69,397.77,89686.0,396.89,399.88,396.69,397.77,89686.0
2023-02-01 15:30:00,397.85,401.51,396.87,398.62,185173.0,397.85,401.51,396.87,398.62,185173.0
2023-02-02 09:30:00,404.6,405.04,399.75,403.13,56106.0,404.6,405.04,399.75,403.13,56106.0
2023-02-02 10:00:00,403.35,409.23,402.35,407.29,45444.0,403.35,409.23,402.35,407.29,45444.0
2023-02-02 10:30:00,407.81,411.9,407.81,411.9,37483.0,407.81,411.9,407.81,411.9,37483.0
2023-02-02 11:00:00,411.64,413.62,411.37,413.03,42978.0,411.64,413.62,411.37,413.03,42978.0
2023-02-02 11:30:00,412.96,414.2,411.89,412.09,47189.0,412.96,414.2,411.89,412.09,47189.0
2023-02-02 12:00:00,412.22,413.25,410.79,412.9,32971.0,412.22,413.25,410.79,412.9,32971.0
2023-02-02 12:30:00,412.83,414.56,412.69,413.72,23736.0,412.83,414.56,412.69,413.72,23736.0
2023-02-02 13:00:00,413.99,415.08,413.03,414.13,21370.0,413.99,415.08,413.03,414.13,21370.0
2023-02-02 13:30:00,414.54,415.29,413.88,414.62,25346.0,414.54,415.29,413.88,414.62,25346.0
2023-02-02 14:00:00,414.65,415.12,411.37,411.37,30235.0,414.65,415.12,411.37,411.37,30235.0
2023-02-02 14:30:00,411.6,411.99,408.79,409.36,45265.0,411.6,411.99,408.79,409.36,45265.0
2023-02-02 15:00:00,408.93,411.87,408.49,411.3,37670.0,408.93,411.87,408.49,411.3,37670.0
2023-02-02 15:30:00,411.16,412.43,409.62,412.25,139682.0,411.16,412.43,409.62,412.25,139682.0
2023-02-03 09:30:00,405.86,408.03,405.25,406.23,39977.0,405.86,408.03,405.25,406.23,39977.0
2023-02-03 10:00:00,405.65,407.23,402.75,405.93,27630.0,405.65,407.23,402.75,405.93,27630.0
2023-02-03 10:30:00,405.92,408.98,404.78,405.64,23396.0,405.92,408.98,404.78,405.64,23396.0
2023-02-03 11:00:00,406.18,406.51,404.91,405.93,12523.0,406.18,406.51,404.91,405.93,12523.0
2023-02-03 11:30:00,406.19,407.72,405.25,405.31,14984.0,406.19,407.72,405.25,405.31,14984.0
2023-02-03 12:00:00,405.26,408.03,405.26,407.3,8534.0,405.26,408.03,405.26,407.3,8534.0
2023-02-03 12:30:00,407.45,408.63,405.4,405.65,9997.0,407.45,408.63,405.4,405.65,9997.0
2023-02-03 13:00:00,405.65,406.07,403.97,404.17,23758.0,405.65,406.07,403.97,404.17,23758.0
2023-02-03 13:30:00,404.03,405.61,403.77,404.87,12189.0,404.03,405.61,403.77,404.87,12189.0
2023-02-03 14:00:00,404.83,405.16,403.38,404.56,25136.0,404.83,405.16,403.38,404.56,25136.0
2023-02-03 14:30:00,404.61,405.34,402.96,403.13,24510.0,404.61,405.34,402.96,403.13,24510.0
2023-02-03 15:00:00,402.86,405.71,402.38,404.77,26431.0,402.86,405.71,402.38,404.77,26431.0
2023-02-03 15:30:00,404.91,406.8,404.25,406.22,121093.0,404.91,406.8,404.25,406.22,121093.0
2023-02-06 09:30:00,401.44,404.69,400.46,403.97,43318.0,401.44,404.69,400.46,403.97,43318.0
2023-02-06 10:00:00,403.69,405.14,399.6,402.48,43578.0,403.69,405.14,399.6,402.48,43578.0
2023-02-06 10:30:00,402.13,405.55,400.78,404.31,26291.0,402.13,405.55,400.78,404.31,26291.0
2023-02-06 11:00:00,404.1,406.38,403.53,406.35,14415.0,404.1,406.38,403.53,406.35,14415.0
2023-02-06 11:30:00,406.84,407.39,405.24,405.33,18852.0,406.84,407.39,405.24,405.33,18852.0
2023-02-06 12:00:00,405.55,405.8,404.22,405.13,7903.0,405.55,405.8,404.22,405.13,7903.0
2023-02-06 12:30:00,405.2,406.19,404.94,405.28,14450.0,405.2,406.19,404.94,405.28,14450.0
2023-02-06 13:00:00,405.27,405.71,404.29,405.31,11304.0,405.27,405.71,404.29,405.31,11304.0
2023-02-06 13:30:00,405.61,406.27,404.92,406.19,8862.0,405.61,406.27,404.92,406.19,8862.0
2023-02-06 14:00:00,406.34,407.47,406.1,406.59,9744.0,406.34,407.47,406.1,406.59,9744.0
2023-02-06 14:30:00,406.56,406.56,404.99,405.64,14028.0,406.56,406.56,404.99,405.64,14028.0
2023-02-06 15:00:00,405.64,405.8,404.4,404.91,22722.0,405.64,405.8,404.4,404.91,22722.0
2023-02-06 15:30:00,404.77,405.37,403.99,404.74,89485.0,404.77,405.37,403.99,404.74,89485.0
2023-02-07 09:30:00,400.61,403.0,399.02,401.67,42938.0,400.61,403.0,399.02,401.67,42938.0
2023-02-07 10:00:00,401.28,401.75,397.96,398.06,16586.0,401.28,401.75,397.96,398.06,16586.0
2023-02-07 10:30:00,398.31,400.36,398.22,398.38,22465.0,398.31,400.36,398.22,398.38,22465.0
2023-02-07 11:00:00,398.56,398.99,397.34,397.86,56346.0,398.56,398.99,397.34,397.86,56346.0
2023-02-07 11:30:00,398.05,400.93,398.05,398.86,33731.0,398.05,400.93,398.05,398.86,33731.0
2023-02-07 12:00:00,398.9,399.09,397.71,398.06,14958.0,398.9,399.09,397.71,398.06,14958.0
2023-02-07 12:30:00,398.09,403.1,397.85,401.63,35543.0,398.09,403.1,397.85,401.63,35543.0
2023-02-07 13:00:00,401.94,402.58,397.33,397.33,23942.0,401.94,402.58,397.33,397.33,23942.0
2023-02-07 13:30:00,397.06,397.21,394.79,396.11,47696.0,397.06,397.21,394.79,396.11,47696.0
2023-02-07 14:00:00,396.0,399.19,395.97,398.59,14555.0,396.0,399.19,395.97,398.59,14555.0
2023-02-07 14:30:00,398.6,399.65,398.19,399.17,33203.0,398.6,399.65,398.19,399.17,33203.0
2023-02-07 15:00:00,399.28,401.1,398.65,400.81,35976.0,399.28,401.1,398.65,400.81,35976.0
2023-02-07 15:30:00,400.59,404.7,400.46,402.58,99855.0,400.59,404.7,400.46,402.58,99855.0
2023-02-08 09:30:00,402.19,405.74,401.65,403.85,75604.0,402.19,405.74,401.65,403.85,75604.0
2023-02-08 10:00:00,403.8,406.05,402.43,405.13,43681.0,403.8,406.05,402.43,405.13,43681.0
2023-02-08 10:30:00,404.73,405.89,403.5,404.83,39350.0,404.73,405.89,403.5,404.83,39350.0
2023-02-08 11:00:00,404.89,404.89,400.0,400.34,33354.0,404.89,404.89,400.0,400.34,33354.0
2023-02-08 11:30:00,400.34,401.81,399.82,401.81,17076.0,400.34,401.81,399.82,401.81,17076.0
2023-02-08 12:00:00,401.71,401.71,400.65,401.63,11041.0,401.71,401.71,400.65,401.63,11041.0
2023-02-08 12:30:00,401.62,403.9,400.79,403.72,13217.0,401.62,403.9,400.79,403.72,13217.0
2023-02-08 13:00:00,403.92,406.09,403.72,403.98,14040.0,403.92,406.09,403.72,403.98,14040.0
2023-02-08 13:30:00,403.78,403.88,402.85,403.05,8547.0,403.78,403.88,402.85,403.05,8547.0
2023-02-08 14:00:00,402.9,403.83,402.51,402.86,11194.0,402.9,403.83,402.51,402.86,11194.0
2023-02-08 14:30:00,402.84,403.81,401.76,403.56,16413.0,402.84,403.81,401.76,403.56,16413.0
2023-02-08 15:00:00,403.71,404.64,403.33,403.44,28646.0,403.71,404.64,403.33,403.44,28646.0
2023-02-08 15:30:00,403.6,404.11,401.8,403.3,121866.0,403.6,404.11,401.8,403.3,121866.0
2023-02-09 09:30:00,408.84,412.88,407.35,409.82,35860.0,408.84,412.88,407.35,409.82,35860.0
2023-02-09 10:00:00,409.43,411.14,405.89,406.42,30030.0,409.43,411.14,405.89,406.42,30030.0
2023-02-09 10:30:00,406.42,407.87,405.93,407.18,26824.0,406.42,407.87,405.93,407.18,26824.0
2023-02-09 11:00:00,407.19,407.19,403.87,403.87,22312.0,407.19,407.19,403.87,403.87,22312.0
2023-02-09 11:30:00,404.14,404.14,402.13,403.49,12535.0,404.14,404.14,402.13,403.49,12535.0
2023-02-09 12:00:00,403.28,403.78,400.48,400.5,12463.0,403.28,403.78,400.48,400.5,12463.0
2023-02-09 12:30:00,400.35,400.35,398.05,399.84,15144.0,400.35,400.35,398.05,399.84,15144.0
2023-02-09 13:00:00,399.66,399.68,398.47,399.4,14884.0,399.66,399.68,398.47,399.4,14884.0
2023-02-09 13:30:00,399.09,400.33,397.91,398.59,14055.0,399.09,400.33,397.91,398.59,14055.0
2023-02-09 14:00:00,398.74,398.9,397.13,397.13,10532.0,398.74,398.9,397.13,397.13,10532.0
2023-02-09 14:30:00,397.26,397.77,396.25,396.76,15163.0,397.26,397.77,396.25,396.76,15163.0
2023-02-09 15:00:00,396.68,396.68,394.27,394.87,31961.0,396.68,396.68,394.27,394.87,31961.0
2023-02-09 15:30:00,394.85,395.5,393.07,393.52,171561.0,394.85,395.5,393.07,393.52,171561.0
2023-02-10 09:30:00,391.95,399.39,390.02,395.73,54450.0,391.95,399.39,390.02,395.73,54450.0
2023-02-10 10:00:00,395.98,398.75,394.9,397.25,42264.0,395.98,398.75,394.9,397.25,42264.0
2023-02-10 10:30:00,397.14,397.76,394.71,395.15,22722.0,397.14,397.76,394.71,395.15,22722.0
2023-02-10 11:00:00,395.17,397.98,395.17,397.1,31322.0,395.17,397.98,395.17,397.1,31322.0
2023-02-10 11:30:00,397.03,398.31,394.58,394.83,24770.0,397.03,398.31,394.58,394.83,24770.0
2023-02-10 12:00:00,394.59,395.4,394.03,394.61,9899.0,394.59,395.4,394.03,394.61,9899.0
2023-02-10 12:30:00,394.76,395.88,394.48,395.75,11285.0,394.76,395.88,394.48,395.75,11285.0
2023-02-10 13:00:00,395.86,397.59,395.62,396.33,14723.0,395.86,397.59,395.62,396.33,14723.0
2023-02-10 13:30:00,396.01,396.07,395.04,395.36,17495.0,396.01,396.07,395.04,395.36,17495.0
2023-02-10 14:00:00,395.36,396.69,394.9,395.1,21677.0,395.36,396.69,394.9,395.1,21677.0
2023-02-10 14:30:00,395.02,396.31,394.43,396.15,16621.0,395.02,396.31,394.43,396.15,16621.0
2023-02-10 15:00:00,396.36,396.5,394.98,395.21,23633.0,396.36,396.5,394.98,395.21,23633.0
2023-02-10 15:30:00,395.35,397.36,395.32,396.94,60084.0,395.35,397.36,395.32,396.94,60084.0
2023-02-13 09:30:00,396.14,399.7,395.03,399.24,33100.0,396.14,399.7,395.03,399.24,33100.0
2023-02-13 10:00:00,398.67,400.15,397.48,398.82,28027.0,398.67,400.15,397.48,398.82,28027.0
2023-02-13 10:30:00,398.97,400.32,397.88,400.26,14041.0,398.97,400.32,397.88,400.26,14041.0
2023-02-13 11:00:00,400.5,400.88,399.3,399.3,12292.0,400.5,400.88,399.3,399.3,12292.0
2023-02-13 11:30:00,399.43,399.98,398.68,399.75,9158.0,399.43,399.98,398.68,399.75,9158.0
2023-02-13 12:00:00,399.76,401.17,399.68,399.92,12903.0,399.76,401.17,399.68,399.92,12903.0
2023-02-13 12:30:00,399.79,400.81,399.79,400.1,5400.0,399.79,400.81,399.79,400.1,5400.0
2023-02-13 13:00:00,399.85,400.59,399.2,400.53,8173.0,399.85,400.59,399.2,400.53,8173.0
2023-02-13 13:30:00,400.51,401.36,400.19,401.36,10573.0,400.51,401.36,400.19,401.36,10573.0
2023-02-13 14:00:00,401.47,401.65,400.31,401.32,9066.0,401.47,401.65,400.31,401.32,9066.0
2023-02-13 14:30:00,401.37,402.22,400.51,401.79,13923.0,401.37,402.22,400.51,401.79,13923.0
2023-02-13 15:00:00,401.65,402.51,400.7,401.61,18932.0,401.65,402.51,400.7,401.61,18932.0
2023-02-13 15:30:00,401.73,402.75,399.52,400.12,87815.0,401.73,402.75,399.52,400.12,87815.0
2023-02-14 09:30:00,400.86,401.4,396.65,401.4,38382.0,400.86,401.4,396.65,401.4,38382.0
2023-02-14 10:00:00,401.49,403.89,400.6,400.61,7199.0,401.49,403.89,400.6,400.61,7199.0
2023-02-14 10:30:00,400.3,400.3,394.82,396.6,22681.0,400.3,400.3,394.82,396.6,22681.0
2023-02-14 11:00:00,396.6,398.54,394.82,394.83,19481.0,396.6,398.54,394.82,394.83,19481.0
2023-02-14 11:30:00,394.82,394.82,392.88,393.81,17977.0,394.82,394.82,392.88,393.81,17977.0
2023-02-14 12:00:00,393.95,396.25,393.95,395.67,12986.0,393.95,396.25,393.95,395.67,12986.0
2023-02-14 12:30:00,395.47,396.5,395.41,396.5,4974.0,395.47,396.5,395.41,396.5,4974.0
2023-02-14 13:00:00,396.64,398.75,396.64,398.17,12938.0,396.64,398.75,396.64,398.17,12938.0
2023-02-14 13:30:00,398.5,398.85,396.16,396.34,18620.0,398.5,398.85,396.16,396.34,18620.0
2023-02-14 14:00:00,396.32,397.18,394.88,396.67,18039.0,396.32,397.18,394.88,396.67,18039.0
2023-02-14 14:30:00,397.05,398.04,397.0,397.59,20027.0,397.05,398.04,397.0,397.59,20027.0
2023-02-14 15:00:00,397.12,399.89,397.02,399.49,29123.0,397.12,399.89,397.02,399.49,29123.0
2023-02-14 15:30:00,399.33,401.52,399.31,400.02,54272.0,399.33,401.52,399.31,400.02,54272.0
2023-02-15 09:30:00,397.31,400.0,394.71,399.75,37762.0,397.31,400.0,394.71,399.75,37762.0
2023-02-15 10:00:00,399.76,400.35,397.76,399.27,15564.0,399.76,400.35,397.76,399.27,15564.0
2023-02-15 10:30:00,399.53,400.22,397.25,397.25,10857.0,399.53,400.22,397.25,397.25,10857.0
2023-02-15 11:00:00,397.29,400.28,397.29,399.94,10037.0,397.29,400.28,397.29,399.94,10037.0
2023-02-15 11:30:00,399.75,401.4,399.1,401.06,19287.0,399.75,401.4,399.1,401.06,19287.0
2023-02-15 12:00:00,401.26,401.35,399.04,400.58,19395.0,401.26,401.35,399.04,400.58,19395.0
2023-02-15 12:30:00,400.62,401.67,400.13,400.94,15195.0,400.62,401.67,400.13,400.94,15195.0
2023-02-15 13:00:00,401.04,403.68,400.81,403.06,11186.0,401.04,403.68,400.81,403.06,11186.0
2023-02-15 13:30:00,402.98,403.8,402.25,403.79,14348.0,402.98,403.8,402.25,403.79,14348.0
2023-02-15 14:00:00,403.66,404.92,403.48,404.31,19827.0,403.66,404.92,403.48,404.31,19827.0
2023-02-15 14:30:00,404.41,404.86,403.56,403.56,9581.0,404.41,404.86,403.56,403.56,9581.0
2023-02-15 15:00:00,403.52,404.18,402.08,403.78,23316.0,403.52,404.18,402.08,403.78,23316.0
2023-02-15 15:30:00,403.75,404.66,403.25,403.61,77346.0,403.75,404.66,403.25,403.61,77346.0
2023-02-16 09:30:00,395.54,400.95,394.41,396.77,32227.0,395.54,400.95,394.41,396.77,32227.0
2023-02-16 10:00:00,396.96,399.67,396.05,399.67,16864.0,396.96,399.67,396.05,399.67,16864.0
2023-02-16 10:30:00,399.6,401.0,398.38,398.39,21994.0,399.6,401.0,398.38,398.39,21994.0
2023-02-16 11:00:00,398.55,400.25,398.43,400.25,15773.0,398.55,400.25,398.43,400.25,15773.0
2023-02-16 11:30:00,400.46,401.0,399.15,400.87,18195.0,400.46,401.0,399.15,400.87,18195.0
2023-02-16 12:00:00,400.9,402.64,400.34,402.27,21047.0,400.9,402.64,400.34,402.27,21047.0
2023-02-16 12:30:00,402.56,403.31,402.0,402.52,10877.0,402.56,403.31,402.0,402.52,10877.0
2023-02-16 13:00:00,402.8,403.25,401.92,403.03,14509.0,402.8,403.25,401.92,403.03,14509.0
2023-02-16 13:30:00,402.94,404.19,402.25,403.75,19142.0,402.94,404.19,402.25,403.75,19142.0
2023-02-16 14:00:00,403.64,404.17,402.89,403.03,22699.0,403.64,404.17,402.89,403.03,22699.0
2023-02-16 14:30:00,403.12,403.83,402.47,403.55,14754.0,403.12,403.83,402.47,403.55,14754.0
2023-02-16 15:00:00,403.55,403.55,400.82,401.1,35585.0,403.55,403.55,400.82,401.1,35585.0
2023-02-16 15:30:00,400.91,401.99,399.74,400.42,91747.0,400.91,401.99,399.74,400.42,91747.0
2023-02-17 09:30:00,398.33,401.05,394.71,395.36,31214.0,398.33,401.05,394.71,395.36,31214.0
2023-02-17 10:00:00,395.33,398.06,394.87,396.41,9313.0,395.33,398.06,394.87,396.41,9313.0
2023-02-17 10:30:00,397.1,399.17,393.4,393.71,18156.0,397.1,399.17,393.4,393.71,18156.0
2023-02-17 11:00:00,393.61,394.81,392.47,392.77,16123.0,393.61,394.81,392.47,392.77,16123.0
2023-02-17 11:30:00,392.46,393.88,391.93,392.24,18964.0,392.46,393.88,391.93,392.24,18964.0
2023-02-17 12:00:00,392.26,394.0,392.26,392.38,12667.0,392.26,394.0,392.26,392.38,12667.0
2023-02-17 12:30:00,392.34,392.74,390.77,391.38,25227.0,392.34,392.74,390.77,391.38,25227.0
2023-02-17 13:00:00,391.38,393.85,390.51,393.32,23373.0,391.38,393.85,390.51,393.32,23373.0
2023-02-17 13:30:00,393.54,393.78,392.48,393.2,14761.0,393.54,393.78,392.48,393.2,14761.0
2023-02-17 14:00:00,393.66,395.17,393.27,394.56,13465.0,393.66,395.17,393.27,394.56,13465.0
2023-02-17 14:30:00,394.49,395.58,394.11,395.51,18004.0,394.49,395.58,394.11,395.51,18004.0
2023-02-17 15:00:00,395.34,396.37,394.96,395.15,29531.0,395.34,396.37,394.96,395.15,29531.0
2023-02-17 15:30:00,395.09,397.0,395.09,395.58,116011.0,395.09,397.0,395.09,395.58,116011.0
2023-02-21 09:30:00,385.06,386.55,383.96,385.4,137004.0,385.06,386.55,383.96,385.4,137004.0
2023-02-21 10:00:00,385.39,385.91,381.48,381.8,81884.0,385.39,385.91,381.48,381.8,81884.0
2023-02-21 10:30:00,381.25,382.37,379.77,380.77,95986.0,381.25,382.37,379.77,380.77,95986.0
2023-02-21 11:00:00,381.16,382.15,380.33,381.67,53565.0,381.16,382.15,380.33,381.67,53565.0
2023-02-21 11:30:00,381.86,383.19,380.77,381.86,46982.0,381.86,383.19,380.77,381.86,46982.0
2023-02-21 12:00:00,381.73,383.6,381.51,383.12,32683.0,381.73,383.6,381.51,383.12,32683.0
2023-02-21 12:30:00,383.12,384.29,382.73,384.08,34762.0,383.12,384.29,382.73,384.08,34762.0
2023-02-21 13:00:00,384.08,385.0,382.67,382.72,26097.0,384.08,385.0,382.67,382.72,26097.0
2023-02-21 13:30:00,382.81,382.83,381.08,381.67,34774.0,382.81,382.83,381.08,381.67,34774.0
2023-02-21 14:00:00,381.51,381.51,379.22,379.39,52167.0,381.51,381.51,379.22,379.39,52167.0
2023-02-21 14:30:00,379.59,380.81,379.38,379.91,53450.0,379.59,380.81,379.38,379.91,53450.0
2023-02-21 15:00:00,379.91,381.03,379.32,380.17,90651.0,379.91,381.03,379.32,380.17,90651.0
2023-02-21 15:30:00,380.22,381.03,377.81,377.92,387301.0,380.22,381.03,377.81,377.92,387301.0
2023-02-22 09:30:00,376.38,382.56,375.68,382.34,93350.0,376.38,382.56,375.68,382.34,93350.0
2023-02-22 10:00:00,382.23,383.03,378.26,382.66,58769.0,382.23,383.03,378.26,382.66,58769.0
2023-02-22 10:30:00,382.52,382.9,379.75,382.71,59969.0,382.52,382.9,379.75,382.71,59969.0
2023-02-22 11:00:00,382.84,385.33,382.83,383.7,32823.0,382.84,385.33,382.83,383.7,32823.0
2023-02-22 11:30:00,383.64,384.66,382.62,383.24,18075.0,383.64,384.66,382.62,383.24,18075.0
2023-02-22 12:00:00,383.25,384.61,382.38,383.75,23859.0,383.25,384.61,382.38,383.75,23859.0
2023-02-22 12:30:00,383.56,385.14,383.33,384.53,27676.0,383.56,385.14,383.33,384.53,27676.0
2023-02-22 13:00:00,384.27,385.38,383.8,383.97,19384.0,384.27,385.38,383.8,383.97,19384.0
2023-02-22 13:30:00,383.99,384.44,383.14,383.71,18477.0,383.99,384.44,383.14,383.71,18477.0
2023-02-22 14:00:00,383.56,384.75,382.81,383.67,46526.0,383.56,384.75,382.81,383.67,46526.0
2023-02-22 14:30:00,383.34,383.63,380.79,381.16,31002.0,383.34,383.63,380.79,381.16,31002.0
2023-02-22 15:00:00,381.21,384.07,380.89,383.33,51826.0,381.21,384.07,380.89,383.33,51826.0
2023-02-22 15:30:00,383.12,383.51,381.92,382.65,95795.0,383.12,383.51,381.92,382.65,95795.0
2023-02-23 09:30:00,380.41,383.24,379.01,381.73,44535.0,380.41,383.24,379.01,381.73,44535.0
2023-02-23 10:00:00,382.0,384.77,380.82,384.2,20672.0,382.0,384.77,380.82,384.2,20672.0
2023-02-23 10:30:00,384.07,384.76,380.7,381.44,32471.0,384.07,384.76,380.7,381.44,32471.0
2023-02-23 11:00:00,381.49,382.98,380.99,381.21,26897.0,381.49,382.98,380.99,381.21,26897.0
2023-02-23 11:30:00,381.09,381.09,377.88,378.43,28650.0,381.09,381.09,377.88,378.43,28650.0
2023-02-23 12:00:00,378.44,379.22,377.65,379.22,21662.0,378.44,379.22,377.65,379.22,21662.0
2023-02-23 12:30:00,379.02,379.91,378.46,379.81,25981.0,379.02,379.91,378.46,379.81,25981.0
2023-02-23 13:00:00,379.71,380.04,378.91,379.73,10944.0,379.71,380.04,378.91,379.73,10944.0
2023-02-23 13:30:00,379.64,381.01,379.17,380.85,14743.0,379.64,381.01,379.17,380.85,14743.0
2023-02-23 14:00:00,380.72,383.04,380.62,382.51,14556.0,380.72,383.04,380.62,382.51,14556.0
2023-02-23 14:30:00,382.5,384.17,382.5,383.36,17889.0,382.5,384.17,382.5,383.36,17889.0
2023-02-23 15:00:00,383.4,384.81,382.74,384.53,48829.0,383.4,384.81,382.74,384.53,48829.0
2023-02-23 15:30:00,384.54,384.63,382.54,382.97,122346.0,384.54,384.63,382.54,382.97,122346.0
2023-02-24 09:30:00,376.29,377.44,373.75,376.83,52525.0,376.29,377.44,373.75,376.83,52525.0
2023-02-24 10:00:00,376.97,378.3,375.01,377.11,31891.0,376.97,378.3,375.01,377.11,31891.0
2023-02-24 10:30:00,376.82,377.4,375.87,377.4,25063.0,376.82,377.4,375.87,377.4,25063.0
2023-02-24 11:00:00,377.34,377.43,375.36,376.79,32023.0,377.34,377.43,375.36,376.79,32023.0
2023-02-24 11:30:00,376.7,378.19,375.91,376.38,41657.0,376.7,378.19,375.91,376.38,41657.0
2023-02-24 12:00:00,376.44,376.44,375.01,376.26,20778.0,376.44,376.44,375.01,376.26,20778.0
2023-02-24 12:30:00,376.16,376.19,374.95,375.56,9757.0,376.16,376.19,374.95,375.56,9757.0
2023-02-24 13:00:00,375.3,376.17,374.26,374.84,25919.0,375.3,376.17,374.26,374.84,25919.0
2023-02-24 13:30:00,374.79,376.58,373.82,376.02,28988.0,374.79,376.58,373.82,376.02,28988.0
2023-02-24 14:00:00,376.07,376.26,375.13,375.13,12014.0,376.07,376.26,375.13,375.13,12014.0
2023-02-24 14:30:00,375.14,376.61,374.66,376.21,11718.0,375.14,376.61,374.66,376.21,11718.0
2023-02-24 15:00:00,376.27,376.34,374.97,374.97,25434.0,376.27,376.34,374.97,374.97,25434.0
2023-02-24 15:30:00,375.06,375.76,373.25,374.82,153926.0,375.06,375.76,373.25,374.82,153926.0
2023-02-27 09:30:00,378.02,379.82,375.0,379.21,67774.0,378.02,379.82,375.0,379.21,67774.0
2023-02-27 10:00:00,379.24,381.15,378.76,379.69,42905.0,379.24,381.15,378.76,379.69,42905.0
2023-02-27 10:30:00,379.59,379.59,376.48,377.22,48172.0,379.59,379.59,376.48,377.22,48172.0
2023-02-27 11:00:00,377.17,377.31,375.48,377.1,52961.0,377.17,377.31,375.48,377.1,52961.0
2023-02-27 11:30:00,377.07,377.81,375.98,376.22,24348.0,377.07,377.81,375.98,376.22,24348.0
2023-02-27 12:00:00,376.13,376.61,374.99,376.04,30370.0,376.13,376.61,374.99,376.04,30370.0
2023-02-27 12:30:00,375.9,376.5,375.45,375.73,15172.0,375.9,376.5,375.45,375.73,15172.0
2023-02-27 13:00:00,375.83,376.49,375.07,375.32,31785.0,375.83,376.49,375.07,375.32,31785.0
2023-02-27 13:30:00,375.36,376.28,374.93,376.15,24067.0,375.36,376.28,374.93,376.15,24067.0
2023-02-27 14:00:00,376.27,376.69,375.15,375.45,39792.0,376.27,376.69,375.15,375.45,39792.0
2023-02-27 14:30:00,375.43,375.63,373.4,373.99,26875.0,375.43,375.63,373.4,373.99,26875.0
2023-02-27 15:00:00,373.84,374.79,373.29,374.79,38467.0,373.84,374.79,373.29,374.79,38467.0
2023-02-27 15:30:00,374.72,375.18,373.13,375.08,89212.0,374.72,375.18,373.13,375.08,89212.0
2023-02-28 09:30:00,372.79,375.76,369.04,375.29,31039.0,372.79,375.76,369.04,375.29,31039.0
2023-02-28 10:00:00,375.16,377.79,375.06,376.11,48767.0,375.16,377.79,375.06,376.11,48767.0
2023-02-28 10:30:00,376.05,376.05,373.92,375.56,20272.0,376.05,376.05,373.92,375.56,20272.0
2023-02-28 11:00:00,375.9,377.49,375.9,377.09,47720.0,375.9,377.49,375.9,377.09,47720.0
2023-02-28 11:30:00,377.13,377.42,375.94,376.88,12681.0,377.13,377.42,375.94,376.88,12681.0
2023-02-28 12:00:00,376.93,377.76,362.58,365.48,171981.0,376.93,377.76,362.58,365.48,171981.0
2023-02-28 12:30:00,366.19,370.62,362.52,369.78,204140.0,366.19,370.62,362.52,369.78,204140.0
2023-02-28 13:00:00,369.62,372.09,366.04,366.84,56927.0,369.62,372.09,366.04,366.84,56927.0
2023-02-28 13:30:00,366.95,367.74,365.33,367.74,26483.0,366.95,367.74,365.33,367.74,26483.0
2023-02-28 14:00:00,367.94,368.13,364.88,365.67,27841.0,367.94,368.13,364.88,365.67,27841.0
2023-02-28 14:30:00,365.96,370.2,365.81,369.02,55734.0,365.96,370.2,365.81,369.02,55734.0
2023-02-28 15:00:00,368.77,369.21,367.5,368.74,24385.0,368.77,369.21,367.5,368.74,24385.0
2023-02-28 15:30:00,368.72,369.71,366.73,367.84,144121.0,368.72,369.71,366.73,367.84,144121.0
2023-03-01 09:30:00,365.28,371.36,363.45,367.88,60063.0,365.28,371.36,363.45,367.88,60063.0
2023-03-01 10:00:00,367.41,368.28,363.09,364.39,37731.0,367.41,368.28,363.09,364.39,37731.0
2023-03-01 10:30:00,364.22,365.9,363.18,363.74,40202.0,364.22,365.9,363.18,363.74,40202.0
2023-03-01 11:00:00,363.75,363.75,360.1,361.11,37425.0,363.75,363.75,360.1,361.11,37425.0
2023-03-01 11:30:00,361.12,363.2,360.45,362.86,20477.0,361.12,363.2,360.45,362.86,20477.0
2023-03-01 12:00:00,362.83,364.57,362.51,363.77,25188.0,362.83,364.57,362.51,363.77,25188.0
2023-03-01 12:30:00,363.71,364.74,362.84,362.93,17403.0,363.71,364.74,362.84,362.93,17403.0
2023-03-01 13:00:00,362.92,363.57,362.23,362.71,19984.0,362.92,363.57,362.23,362.71,19984.0
2023-03-01 13:30:00,362.6,363.05,361.9,362.63,13836.0,362.6,363.05,361.9,362.63,13836.0
2023-03-01 14:00:00,362.47,362.99,361.35,361.75,14282.0,362.47,362.99,361.35,361.75,14282.0
2023-03-01 14:30:00,361.75,363.09,361.36,362.34,52280.0,361.75,363.09,361.36,362.34,52280.0
2023-03-01 15:00:00,362.2,363.48,362.0,362.22,57731.0,362.2,363.48,362.0,362.22,57731.0
2023-03-01 15:30:00,362.2,363.77,361.9,362.84,173430.0,362.2,363.77,361.9,362.84,173430.0
2023-03-02 09:30:00,359.48,362.25,359.48,359.94,16346.0,359.48,362.25,359.48,359.94,16346.0
2023-03-02 10:00:00,360.4,363.3,360.23,362.78,18766.0,360.4,363.3,360.23,362.78,18766.0
2023-03-02 10:30:00,362.77,363.0,360.47,360.53,15682.0,362.77,363.0,360.47,360.53,15682.0
2023-03-02 11:00:00,360.8,361.71,360.32,360.32,8905.0,360.8,361.71,360.32,360.32,8905.0
2023-03-02 11:30:00,360.69,361.82,360.36,361.28,33404.0,360.69,361.82,360.36,361.28,33404.0
2023-03-02 12:00:00,361.53,362.4,360.23,360.33,57142.0,361.53,362.4,360.23,360.33,57142.0
2023-03-02 12:30:00,360.28,361.03,359.89,360.31,18461.0,360.28,361.03,359.89,360.31,18461.0
2023-03-02 13:00:00,360.48,360.7,359.88,360.1,14847.0,360.48,360.7,359.88,360.1,14847.0
2023-03-02 13:30:00,359.99,363.2,359.68,363.2,32184.0,359.99,363.2,359.68,363.2,32184.0
2023-03-02 14:00:00,363.34,364.27,362.73,363.93,61528.0,363.34,364.27,362.73,363.93,61528.0
2023-03-02 14:30:00,363.98,364.33,362.44,362.56,26306.0,363.98,364.33,362.44,362.56,26306.0
2023-03-02 15:00:00,362.45,363.58,361.97,363.49,28366.0,362.45,363.58,361.97,363.49,28366.0
2023-03-02 15:30:00,363.46,364.55,362.82,363.07,100588.0,363.46,364.55,362.82,363.07,100588.0
2023-03-03 09:30:00,367.52,369.23,366.71,367.97,32091.0,367.52,369.23,366.71,367.97,32091.0
2023-03-03 10:00:00,367.81,368.65,365.66,368.16,30322.0,367.81,368.65,365.66,368.16,30322.0
2023-03-03 10:30:00,368.24,369.35,367.19,367.46,47728.0,368.24,369.35,367.19,367.46,47728.0
2023-03-03 11:00:00,367.48,369.82,367.0,368.89,52797.0,367.48,369.82,367.0,368.89,52797.0
2023-03-03 11:30:00,368.97,370.09,368.07,369.48,56362.0,368.97,370.09,368.07,369.48,56362.0
2023-03-03 12:00:00,369.21,369.64,368.14,368.16,23561.0,369.21,369.64,368.14,368.16,23561.0
2023-03-03 12:30:00,368.56,369.85,368.42,369.78,15994.0,368.56,369.85,368.42,369.78,15994.0
2023-03-03 13:00:00,369.69,370.16,368.33,369.2,24674.0,369.69,370.16,368.33,369.2,24674.0
2023-03-03 13:30:00,369.37,369.52,368.68,368.76,30444.0,369.37,369.52,368.68,368.76,30444.0
2023-03-03 14:00:00,368.74,370.6,368.5,369.9,39627.0,368.74,370.6,368.5,369.9,39627.0
2023-03-03 14:30:00,369.84,370.99,369.61,370.17,32288.0,369.84,370.99,369.61,370.17,32288.0
2023-03-03 15:00:00,370.11,370.91,369.81,370.55,49968.0,370.11,370.91,369.81,370.55,49968.0
2023-03-03 15:30:00,370.54,370.98,368.84,370.06,96940.0,370.54,370.98,368.84,370.06,96940.0
2023-03-06 09:30:00,373.14,373.14,368.85,369.78,32763.0,373.14,373.14,368.85,369.78,32763.0
2023-03-06 10:00:00,369.9,372.11,368.86,371.04,29834.0,369.9,372.11,368.86,371.04,29834.0
2023-03-06 10:30:00,371.06,372.15,370.01,370.63,17098.0,371.06,372.15,370.01,370.63,17098.0
2023-03-06 11:00:00,371.23,372.68,371.01,371.81,28172.0,371.23,372.68,371.01,371.81,28172.0
2023-03-06 11:30:00,371.81,372.58,371.18,371.6,21634.0,371.81,372.58,371.18,371.6,21634.0
2023-03-06 12:00:00,371.68,371.87,370.68,371.48,14688.0,371.68,371.87,370.68,371.48,14688.0
2023-03-06 12:30:00,371.53,371.78,368.69,369.7,19863.0,371.53,371.78,368.69,369.7,19863.0
2023-03-06 13:00:00,369.42,369.87,367.75,368.15,21120.0,369.42,369.87,367.75,368.15,21120.0
2023-03-06 13:30:00,368.07,368.65,367.22,367.48,14539.0,368.07,368.65,367.22,367.48,14539.0
2023-03-06 14:00:00,367.34,368.56,367.22,368.56,18805.0,367.34,368.56,367.22,368.56,18805.0
2023-03-06 14:30:00,368.71,368.96,367.61,368.13,10057.0,368.71,368.96,367.61,368.13,10057.0
2023-03-06 15:00:00,368.36,368.89,367.73,367.88,23102.0,368.36,368.89,367.73,367.88,23102.0
2023-03-06 15:30:00,367.71,369.27,367.54,369.15,105484.0,367.71,369.27,367.54,369.15,105484.0
2023-03-07 09:30:00,368.23,369.29,366.48,367.61,23911.0,368.23,369.29,366.48,367.61,23911.0
2023-03-07 10:00:00,367.52,367.52,361.68,362.46,27490.0,367.52,367.52,361.68,362.46,27490.0
2023-03-07 10:30:00,362.36,364.02,360.06,360.11,112266.0,362.36,364.02,360.06,360.11,112266.0
2023-03-07 11:00:00,359.49,361.03,358.22,358.29,34406.0,359.49,361.03,358.22,358.29,34406.0
2023-03-07 11:30:00,358.15,359.55,358.15,358.28,14028.0,358.15,359.55,358.15,358.28,14028.0
2023-03-07 12:00:00,358.13,360.87,357.69,360.28,11467.0,358.13,360.87,357.69,360.28,11467.0
2023-03-07 12:30:00,360.0,361.24,359.58,359.58,7640.0,360.0,361.24,359.58,359.58,7640.0
2023-03-07 13:00:00,358.82,359.45,357.62,357.99,8350.0,358.82,359.45,357.62,357.99,8350.0
2023-03-07 13:30:00,358.27,358.32,356.84,357.75,13966.0,358.27,358.32,356.84,357.75,13966.0
2023-03-07 14:00:00,357.55,357.99,356.29,356.74,18483.0,357.55,357.99,356.29,356.74,18483.0
2023-03-07 14:30:00,356.99,357.1,354.38,354.85,34315.0,356.99,357.1,354.38,354.85,34315.0
2023-03-07 15:00:00,355.0,356.19,354.87,355.4,48714.0,355.0,356.19,354.87,355.4,48714.0
2023-03-07 15:30:00,355.29,358.33,354.98,357.83,173195.0,355.29,358.33,354.98,357.83,173195.0
2023-03-08 09:30:00,358.96,360.67,355.0,357.82,23255.0,358.96,360.67,355.0,357.82,23255.0
2023-03-08 10:00:00,357.73,359.08,355.51,358.09,22064.0,357.73,359.08,355.51,358.09,22064.0
2023-03-08 10:30:00,358.09,359.23,356.34,357.38,12075.0,358.09,359.23,356.34,357.38,12075.0
2023-03-08 11:00:00,357.35,359.1,357.18,357.4,45855.0,357.35,359.1,357.18,357.4,45855.0
2023-03-08 11:30:00,357.7,358.99,356.32,358.0,26865.0,357.7,358.99,356.32,358.0,26865.0
2023-03-08 12:00:00,358.0,358.01,355.9,355.93,8159.0,358.0,358.01,355.9,355.93,8159.0
2023-03-08 12:30:00,356.15,356.15,354.8,355.18,17490.0,356.15,356.15,354.8,355.18,17490.0
2023-03-08 13:00:00,355.35,355.59,352.45,352.62,55741.0,355.35,355.59,352.45,352.62,55741.0
2023-03-08 13:30:00,352.38,353.07,351.93,352.12,19333.0,352.38,353.07,351.93,352.12,19333.0
2023-03-08 14:00:00,352.31,353.4,352.31,352.8,18147.0,352.31,353.4,352.31,352.8,18147.0
2023-03-08 14:30:00,352.8,352.9,351.45,352.16,35859.0,352.8,352.9,351.45,352.16,35859.0
2023-03-08 15:00:00,352.29,352.64,351.41,351.99,25362.0,352.29,352.64,351.41,351.99,25362.0
2023-03-08 15:30:00,352.06,354.35,351.87,353.85,110668.0,352.06,354.35,351.87,353.85,110668.0
2023-03-09 09:30:00,351.68,352.96,350.61,350.85,28693.0,351.68,352.96,350.61,350.85,28693.0
2023-03-09 10:00:00,351.6,351.9,348.26,351.14,24720.0,351.6,351.9,348.26,351.14,24720.0
2023-03-09 10:30:00,351.13,352.83,350.9,350.9,23679.0,351.13,352.83,350.9,350.9,23679.0
2023-03-09 11:00:00,351.01,351.15,348.88,348.88,13971.0,351.01,351.15,348.88,348.88,13971.0
2023-03-09 11:30:00,349.02,350.44,348.87,349.09,19647.0,349.02,350.44,348.87,349.09,19647.0
2023-03-09 12:00:00,349.03,350.57,348.06,350.52,9950.0,349.03,350.57,348.06,350.52,9950.0
2023-03-09 12:30:00,350.67,351.16,349.61,349.94,14094.0,350.67,351.16,349.61,349.94,14094.0
2023-03-09 13:00:00,349.54,349.9,348.12,348.39,11702.0,349.54,349.9,348.12,348.39,11702.0
2023-03-09 13:30:00,348.27,348.62,347.38,347.91,24408.0,348.27,348.62,347.38,347.91,24408.0
2023-03-09 14:00:00,347.68,347.68,345.84,345.94,18582.0,347.68,347.68,345.84,345.94,18582.0
2023-03-09 14:30:00,345.92,345.95,343.78,343.81,25404.0,345.92,345.95,343.78,343.81,25404.0
2023-03-09 15:00:00,343.92,344.55,343.24,343.59,48089.0,343.92,344.55,343.24,343.59,48089.0
2023-03-09 15:30:00,343.51,344.82,342.8,343.01,143292.0,343.51,344.82,342.8,343.01,143292.0
2023-03-10 09:30:00,342.27,342.27,335.11,338.82,84168.0,342.27,342.27,335.11,338.82,84168.0
2023-03-10 10:00:00,338.71,340.26,337.26,338.5,47128.0,338.71,340.26,337.26,338.5,47128.0
2023-03-10 10:30:00,338.41,338.58,333.8,337.13,37985.0,338.41,338.58,333.8,337.13,37985.0
2023-03-10 11:00:00,336.82,338.34,336.09,337.77,47549.0,336.82,338.34,336.09,337.77,47549.0
2023-03-10 11:30:00,337.72,338.94,335.19,335.4,43367.0,337.72,338.94,335.19,335.4,43367.0
2023-03-10 12:00:00,335.28,337.13,333.59,333.99,32479.0,335.28,337.13,333.59,333.99,32479.0
2023-03-10 12:30:00,334.14,335.54,331.93,331.93,27854.0,334.14,335.54,331.93,331.93,27854.0
2023-03-10 13:00:00,332.12,332.45,328.32,328.76,48566.0,332.12,332.45,328.32,328.76,48566.0
2023-03-10 13:30:00,328.65,329.06,327.17,327.85,56970.0,328.65,329.06,327.17,327.85,56970.0
2023-03-10 14:00:00,327.91,330.7,327.66,328.69,52484.0,327.91,330.7,327.66,328.69,52484.0
2023-03-10 14:30:00,328.62,331.77,328.46,330.48,45094.0,328.62,331.77,328.46,330.48,45094.0
2023-03-10 15:00:00,330.98,332.56,329.59,331.47,66106.0,330.98,332.56,329.59,331.47,66106.0
2023-03-10 15:30:00,331.27,331.31,328.61,329.67,166258.0,331.27,331.31,328.61,329.67,166258.0
2023-03-13 09:30:00,326.78,331.37,322.88,329.43,62002.0,326.78,331.37,322.88,329.43,62002.0
2023-03-13 10:00:00,328.88,331.29,327.65,329.6,76114.0,328.88,331.29,327.65,329.6,76114.0
2023-03-13 10:30:00,329.68,331.35,327.09,330.46,34516.0,329.68,331.35,327.09,330.46,34516.0
2023-03-13 11:00:00,330.11,340.19,330.1,340.11,103575.0,330.11,340.19,330.1,340.11,103575.0
2023-03-13 11:30:00,340.17,340.4,335.53,337.12,72306.0,340.17,340.4,335.53,337.12,72306.0
2023-03-13 12:00:00,337.65,339.38,334.77,336.76,40146.0,337.65,339.38,334.77,336.76,40146.0
2023-03-13 12:30:00,336.36,337.5,334.22,335.64,21415.0,336.36,337.5,334.22,335.64,21415.0
2023-03-13 13:00:00,335.12,336.24,334.25,336.15,17385.0,335.12,336.24,334.25,336.15,17385.0
2023-03-13 13:30:00,336.37,337.88,334.76,337.1,35853.0,336.37,337.88,334.76,337.1,35853.0
2023-03-13 14:00:00,337.4,340.51,337.23,339.56,32840.0,337.4,340.51,337.23,339.56,32840.0
2023-03-13 14:30:00,339.71,340.52,337.64,338.3,38572.0,339.71,340.52,337.64,338.3,38572.0
2023-03-13 15:00:00,338.4,338.88,334.41,335.12,59548.0,338.4,338.88,334.41,335.12,59548.0
2023-03-13 15:30:00,335.47,337.52,334.96,335.23,151645.0,335.47,337.52,334.96,335.23,151645.0
2023-03-14 09:30:00,340.14,340.88,335.8,337.0,43807.0,340.14,340.88,335.8,337.0,43807.0
2023-03-14 10:00:00,337.18,338.5,336.08,336.38,38235.0,337.18,338.5,336.08,336.38,38235.0
2023-03-14 10:30:00,336.5,338.27,336.0,336.0,32397.0,336.5,338.27,336.0,336.0,32397.0
2023-03-14 11:00:00,336.04,339.43,336.04,339.03,20663.0,336.04,339.43,336.04,339.03,20663.0
2023-03-14 11:30:00,339.02,339.46,338.6,338.79,17897.0,339.02,339.46,338.6,338.79,17897.0
2023-03-14 12:00:00,338.97,340.09,338.4,339.62,38131.0,338.97,340.09,338.4,339.62,38131.0
2023-03-14 12:30:00,339.44,340.22,339.17,339.61,33795.0,339.44,340.22,339.17,339.61,33795.0
2023-03-14 13:00:00,339.8,339.85,335.82,337.45,20659.0,339.8,339.85,335.82,337.45,20659.0
2023-03-14 13:30:00,337.28,337.66,336.5,336.81,12908.0,337.28,337.66,336.5,336.81,12908.0
2023-03-14 14:00:00,337.08,337.12,334.8,336.45,21480.0,337.08,337.12,334.8,336.45,21480.0
2023-03-14 14:30:00,336.25,336.74,334.87,335.17,36982.0,336.25,336.74,334.87,335.17,36982.0
2023-03-14 15:00:00,335.25,335.83,333.87,334.46,65287.0,335.25,335.83,333.87,334.46,65287.0
2023-03-14 15:30:00,334.37,336.58,334.32,336.42,103764.0,334.37,336.58,334.32,336.42,103764.0
2023-03-15 09:30:00,332.23,334.64,329.1,333.05,44823.0,332.23,334.64,329.1,333.05,44823.0
2023-03-15 10:00:00,333.04,334.52,330.83,332.54,34244.0,333.04,334.52,330.83,332.54,34244.0
2023-03-15 10:30:00,332.84,334.05,330.02,332.88,33379.0,332.84,334.05,330.02,332.88,33379.0
2023-03-15 11:00:00,332.95,335.41,332.36,335.19,16674.0,332.95,335.41,332.36,335.19,16674.0
2023-03-15 11:30:00,335.56,337.24,334.38,334.96,36108.0,335.56,337.24,334.38,334.96,36108.0
2023-03-15 12:00:00,335.48,338.05,335.27,337.05,28700.0,335.48,338.05,335.27,337.05,28700.0
2023-03-15 12:30:00,337.44,338.22,335.12,335.47,15121.0,337.44,338.22,335.12,335.47,15121.0
2023-03-15 13:00:00,335.35,338.62,335.2,338.62,12609.0,335.35,338.62,335.2,338.62,12609.0
2023-03-15 13:30:00,338.28,340.93,337.78,340.93,30878.0,338.28,340.93,337.78,340.93,30878.0
2023-03-15 14:00:00,341.09,344.59,339.43,343.35,35216.0,341.09,344.59,339.43,343.35,35216.0
2023-03-15 14:30:00,343.05,345.44,342.49,344.82,83441.0,343.05,345.44,342.49,344.82,83441.0
2023-03-15 15:00:00,344.72,345.81,343.23,345.48,59336.0,344.72,345.81,343.23,345.48,59336.0
2023-03-15 15:30:00,345.24,345.6,340.5,342.17,128117.0,345.24,345.6,340.5,342.17,128117.0
2023-03-16 09:30:00,340.25,341.58,337.3,341.28,63726.0,340.25,341.58,337.3,341.28,63726.0
2023-03-16 10:00:00,341.1,341.55,337.49,339.44,61268.0,341.1,341.55,337.49,339.44,61268.0
2023-03-16 10:30:00,339.45,346.09,339.0,345.21,47172.0,339.45,346.09,339.0,345.21,47172.0
2023-03-16 11:00:00,345.58,347.61,344.44,347.1,52669.0,345.58,347.61,344.44,347.1,52669.0
2023-03-16 11:30:00,347.24,348.05,345.72,347.0,57723.0,347.24,348.05,345.72,347.0,57723.0
2023-03-16 12:00:00,347.04,347.04,344.75,345.3,38407.0,347.04,347.04,344.75,345.3,38407.0
2023-03-16 12:30:00,345.51,346.79,344.25,346.52,45699.0,345.51,346.79,344.25,346.52,45699.0
2023-03-16 13:00:00,346.66,347.04,344.59,346.73,34677.0,346.66,347.04,344.59,346.73,34677.0
2023-03-16 13:30:00,346.81,346.81,344.72,345.43,34988.0,346.81,346.81,344.72,345.43,34988.0
2023-03-16 14:00:00,345.23,346.21,344.27,345.99,35698.0,345.23,346.21,344.27,345.99,35698.0
2023-03-16 14:30:00,346.1,347.8,345.24,347.73,43862.0,346.1,347.8,345.24,347.73,43862.0
2023-03-16 15:00:00,347.63,348.92,347.28,348.92,80871.0,347.63,348.92,347.28,348.92,80871.0
2023-03-16 15:30:00,348.9,350.69,345.39,346.23,268225.0,348.9,350.69,345.39,346.23,268225.0
2023-03-17 09:30:00,343.24,347.99,338.96,347.25,191664.0,343.24,347.99,338.96,347.25,191664.0
2023-03-17 10:00:00,347.81,349.87,343.43,343.89,86460.0,347.81,349.87,343.43,343.89,86460.0
2023-03-17 10:30:00,343.98,347.34,343.89,346.84,51036.0,343.98,347.34,343.89,346.84,51036.0
2023-03-17 11:00:00,346.69,348.93,345.81,347.77,35694.0,346.69,348.93,345.81,347.77,35694.0
2023-03-17 11:30:00,347.81,348.69,345.41,346.35,37406.0,347.81,348.69,345.41,346.35,37406.0
2023-03-17 12:00:00,346.68,349.61,346.64,349.39,32856.0,346.68,349.61,346.64,349.39,32856.0
2023-03-17 12:30:00,349.43,350.5,345.71,346.75,63799.0,349.43,350.5,345.71,346.75,63799.0
2023-03-17 13:00:00,346.85,349.69,346.85,349.65,38759.0,346.85,349.69,346.85,349.65,38759.0
2023-03-17 13:30:00,350.01,351.24,349.23,350.14,45869.0,350.01,351.24,349.23,350.14,45869.0
2023-03-17 14:00:00,350.34,351.38,349.4,349.59,58836.0,350.34,351.38,349.4,349.59,58836.0
2023-03-17 14:30:00,349.36,351.11,349.0,350.66,45843.0,349.36,351.11,349.0,350.66,45843.0
2023-03-17 15:00:00,350.87,352.98,350.21,352.57,72475.0,350.87,352.98,350.21,352.57,72475.0
2023-03-17 15:30:00,352.49,352.81,349.73,349.94,201613.0,352.49,352.81,349.73,349.94,201613.0
2023-03-20 09:30:00,351.91,354.99,350.39,352.99,43193.0,351.91,354.99,350.39,352.99,43193.0
2023-03-20 10:00:00,352.9,353.74,349.56,351.48,24291.0,352.9,353.74,349.56,351.48,24291.0
2023-03-20 10:30:00,351.65,353.49,351.27,353.45,19953.0,351.65,353.49,351.27,353.45,19953.0
2023-03-20 11:00:00,353.67,353.99,352.47,353.72,19830.0,353.67,353.99,352.47,353.72,19830.0
2023-03-20 11:30:00,353.69,354.51,353.32,353.92,13952.0,353.69,354.51,353.32,353.92,13952.0
2023-03-20 12:00:00,353.33,353.37,350.11,350.75,28224.0,353.33,353.37,350.11,350.75,28224.0
2023-03-20 12:30:00,351.01,352.57,350.49,352.25,19429.0,351.01,352.57,350.49,352.25,19429.0
2023-03-20 13:00:00,352.1,352.97,351.13,351.13,15392.0,352.1,352.97,351.13,351.13,15392.0
2023-03-20 13:30:00,351.12,351.34,349.34,350.07,14006.0,351.12,351.34,349.34,350.07,14006.0
2023-03-20 14:00:00,349.97,350.21,348.81,349.21,23763.0,349.97,350.21,348.81,349.21,23763.0
2023-03-20 14:30:00,349.33,349.73,347.54,348.98,19272.0,349.33,349.73,347.54,348.98,19272.0
2023-03-20 15:00:00,348.94,349.28,347.93,348.68,41157.0,348.94,349.28,347.93,348.68,41157.0
2023-03-20 15:30:00,348.67,349.1,348.16,348.81,102665.0,348.67,349.1,348.16,348.81,102665.0
2023-03-21 09:30:00,351.66,354.97,351.46,352.59,36059.0,351.66,354.97,351.46,352.59,36059.0
2023-03-21 10:00:00,352.93,355.43,352.62,353.75,25835.0,352.93,355.43,352.62,353.75,25835.0
2023-03-21 10:30:00,353.92,355.24,352.72,353.17,15783.0,353.92,355.24,352.72,353.17,15783.0
2023-03-21 11:00:00,353.04,354.93,352.68,354.38,24245.0,353.04,354.93,352.68,354.38,24245.0
2023-03-21 11:30:00,354.31,354.33,351.85,352.13,17144.0,354.31,354.33,351.85,352.13,17144.0
2023-03-21 12:00:00,352.37,353.44,351.99,353.03,9532.0,352.37,353.44,351.99,353.03,9532.0
2023-03-21 12:30:00,353.27,353.41,352.2,352.67,10573.0,353.27,353.41,352.2,352.67,10573.0
2023-03-21 13:00:00,352.51,352.81,351.68,352.81,11997.0,352.51,352.81,351.68,352.81,11997.0
2023-03-21 13:30:00,352.92,353.22,350.14,350.17,18084.0,352.92,353.22,350.14,350.17,18084.0
2023-03-21 14:00:00,350.17,352.28,350.09,351.65,16456.0,350.17,352.28,350.09,351.65,16456.0
2023-03-21 14:30:00,351.68,352.15,351.12,352.09,10569.0,351.68,352.15,351.12,352.09,10569.0
2023-03-21 15:00:00,352.02,352.66,351.52,352.13,15066.0,352.02,352.66,351.52,352.13,15066.0
2023-03-21 15:30:00,352.19,353.55,351.74,352.29,80305.0,352.19,353.55,351.74,352.29,80305.0
2023-03-22 09:30:00,355.92,355.92,347.32,349.78,22489.0,355.92,355.92,347.32,349.78,22489.0
2023-03-22 10:00:00,349.7,349.7,347.65,349.17,46912.0,349.7,349.7,347.65,349.17,46912.0
2023-03-22 10:30:00,349.18,349.55,347.6,348.52,34093.0,349.18,349.55,347.6,348.52,34093.0
2023-03-22 11:00:00,348.5,348.5,346.05,346.44,27592.0,348.5,348.5,346.05,346.44,27592.0
2023-03-22 11:30:00,346.44,348.1,346.44,347.8,16791.0,346.44,348.1,346.44,347.8,16791.0
2023-03-22 12:00:00,347.74,347.87,346.12,346.84,16721.0,347.74,347.87,346.12,346.84,16721.0
2023-03-22 12:30:00,346.82,346.99,345.01,345.09,24426.0,346.82,346.99,345.01,345.09,24426.0
2023-03-22 13:00:00,345.08,348.27,344.87,347.73,33003.0,345.08,348.27,344.87,347.73,33003.0
2023-03-22 13:30:00,347.73,349.3,347.44,349.3,25415.0,347.73,349.3,347.44,349.3,25415.0
2023-03-22 14:00:00,349.74,352.53,349.01,349.74,28379.0,349.74,352.53,349.01,349.74,28379.0
2023-03-22 14:30:00,350.11,353.42,348.11,348.74,24749.0,350.11,353.42,348.11,348.74,24749.0
2023-03-22 15:00:00,348.54,349.51,345.67,348.74,76091.0,348.54,349.51,345.67,348.74,76091.0
2023-03-22 15:30:00,349.05,349.05,341.58,341.71,87008.0,349.05,349.05,341.58,341.71,87008.0
2023-03-23 09:30:00,344.62,345.98,340.99,342.77,42601.0,344.62,345.98,340.99,342.77,42601.0
2023-03-23 10:00:00,342.58,343.33,341.21,342.29,40488.0,342.58,343.33,341.21,342.29,40488.0
2023-03-23 10:30:00,342.02,345.99,341.86,345.27,21929.0,342.02,345.99,341.86,345.27,21929.0
2023-03-23 11:00:00,345.29,348.7,345.29,347.24,39713.0,345.29,348.7,345.29,347.24,39713.0
2023-03-23 11:30:00,347.93,348.61,347.14,347.25,15410.0,347.93,348.61,347.14,347.25,15410.0
2023-03-23 12:00:00,346.95,347.55,345.29,345.9,23510.0,346.95,347.55,345.29,345.9,23510.0
2023-03-23 12:30:00,345.96,346.44,343.77,344.26,30266.0,345.96,346.44,343.77,344.26,30266.0
2023-03-23 13:00:00,344.07,344.74,341.51,342.01,20451.0,344.07,344.74,341.51,342.01,20451.0
2023-03-23 13:30:00,341.98,343.47,341.31,341.38,15273.0,341.98,343.47,341.31,341.38,15273.0
2023-03-23 14:00:00,341.49,342.12,340.02,340.02,15297.0,341.49,342.12,340.02,340.02,15297.0
2023-03-23 14:30:00,339.99,340.5,338.02,339.69,29502.0,339.99,340.5,338.02,339.69,29502.0
2023-03-23 15:00:00,340.46,342.55,338.62,340.35,24449.0,340.46,342.55,338.62,340.35,24449.0
2023-03-23 15:30:00,340.16,343.5,339.59,342.12,103036.0,340.16,343.5,339.59,342.12,103036.0
2023-03-24 09:30:00,341.16,341.16,335.8,337.71,47650.0,341.16,341.16,335.8,337.71,47650.0
2023-03-24 10:00:00,337.19,339.02,336.1,338.9,39628.0,337.19,339.02,336.1,338.9,39628.0
2023-03-24 10:30:00,339.28,339.97,337.21,338.47,22639.0,339.28,339.97,337.21,338.47,22639.0
2023-03-24 11:00:00,338.25,339.3,336.61,337.79,24018.0,338.25,339.3,336.61,337.79,24018.0
2023-03-24 11:30:00,338.08,341.21,337.24,341.15,44418.0,338.08,341.21,337.24,341.15,44418.0
2023-03-24 12:00:00,341.24,342.22,339.05,339.78,31632.0,341.24,342.22,339.05,339.78,31632.0
2023-03-24 12:30:00,339.81,341.54,339.63,340.32,11111.0,339.81,341.54,339.63,340.32,11111.0
2023-03-24 13:00:00,340.62,340.87,339.22,340.38,13547.0,340.62,340.87,339.22,340.38,13547.0
2023-03-24 13:30:00,340.43,341.56,339.19,339.73,12427.0,340.43,341.56,339.19,339.73,12427.0
2023-03-24 14:00:00,339.88,342.73,339.88,342.07,51334.0,339.88,342.73,339.88,342.07,51334.0
2023-03-24 14:30:00,342.06,343.94,341.67,342.96,26954.0,342.06,343.94,341.67,342.96,26954.0
2023-03-24 15:00:00,343.12,346.37,342.8,344.47,43408.0,343.12,346.37,342.8,344.47,43408.0
2023-03-24 15:30:00,344.75,345.18,341.97,343.94,91939.0,344.75,345.18,341.97,343.94,91939.0
2023-03-27 09:30:00,346.98,349.27,345.76,347.56,33427.0,346.98,349.27,345.76,347.56,33427.0
2023-03-27 10:00:00,347.44,347.97,344.92,345.36,33641.0,347.44,347.97,344.92,345.36,33641.0
2023-03-27 10:30:00,345.52,348.2,345.13,346.34,32312.0,345.52,348.2,345.13,346.34,32312.0
2023-03-27 11:00:00,346.25,347.61,345.85,347.61,19482.0,346.25,347.61,345.85,347.61,19482.0
2023-03-27 11:30:00,347.62,347.64,345.28,346.13,19364.0,347.62,347.64,345.28,346.13,19364.0
2023-03-27 12:00:00,346.02,347.62,345.57,346.63,22154.0,346.02,347.62,345.57,346.63,22154.0
2023-03-27 12:30:00,346.65,347.22,345.4,346.1,16174.0,346.65,347.22,345.4,346.1,16174.0
2023-03-27 13:00:00,346.36,346.59,345.59,345.9,18110.0,346.36,346.59,345.59,345.9,18110.0
2023-03-27 13:30:00,346.39,347.37,346.12,346.33,32017.0,346.39,347.37,346.12,346.33,32017.0
2023-03-27 14:00:00,346.29,348.64,346.08,348.24,12684.0,346.29,348.64,346.08,348.24,12684.0
2023-03-27 14:30:00,348.4,349.35,348.39,348.95,21637.0,348.4,349.35,348.39,348.95,21637.0
2023-03-27 15:00:00,349.07,349.49,347.97,349.49,28076.0,349.07,349.49,347.97,349.49,28076.0
2023-03-27 15:30:00,349.49,349.87,347.77,348.36,122330.0,349.49,349.87,347.77,348.36,122330.0
2023-03-28 09:30:00,348.67,349.62,347.24,348.72,27605.0,348.67,349.62,347.24,348.72,27605.0
2023-03-28 10:00:00,348.39,351.38,348.39,349.36,43575.0,348.39,351.38,348.39,349.36,43575.0
2023-03-28 10:30:00,348.97,349.24,347.27,348.01,23074.0,348.97,349.24,347.27,348.01,23074.0
2023-03-28 11:00:00,347.76,348.68,347.28,347.5,23151.0,347.76,348.68,347.28,347.5,23151.0
2023-03-28 11:30:00,347.49,347.85,346.78,347.45,10090.0,347.49,347.85,346.78,347.45,10090.0
2023-03-28 12:00:00,347.56,347.56,346.02,346.23,7608.0,347.56,347.56,346.02,346.23,7608.0
2023-03-28 12:30:00,346.01,346.55,345.7,346.23,9510.0,346.01,346.55,345.7,346.23,9510.0
2023-03-28 13:00:00,346.12,346.49,345.33,346.15,11052.0,346.12,346.49,345.33,346.15,11052.0
2023-03-28 13:30:00,346.16,346.16,343.8,343.8,10993.0,346.16,346.16,343.8,343.8,10993.0
2023-03-28 14:00:00,343.89,344.47,343.77,344.15,5938.0,343.89,344.47,343.77,344.15,5938.0
2023-03-28 14:30:00,344.2,345.25,344.1,345.21,6730.0,344.2,345.25,344.1,345.21,6730.0
2023-03-28 15:00:00,345.3,346.03,344.94,345.13,10860.0,345.3,346.03,344.94,345.13,10860.0
2023-03-28 15:30:00,345.31,346.23,344.5,345.56,82402.0,345.31,346.23,344.5,345.56,82402.0
2023-03-29 09:30:00,351.36,351.65,348.21,349.17,18667.0,351.36,351.65,348.21,349.17,18667.0
2023-03-29 10:00:00,349.15,351.76,349.15,350.63,32140.0,349.15,351.76,349.15,350.63,32140.0
2023-03-29 10:30:00,351.1,351.1,347.62,348.36,21123.0,351.1,351.1,347.62,348.36,21123.0
2023-03-29 11:00:00,348.4,349.36,347.77,348.15,22542.0,348.4,349.36,347.77,348.15,22542.0
2023-03-29 11:30:00,348.42,349.06,348.12,348.51,30917.0,348.42,349.06,348.12,348.51,30917.0
2023-03-29 12:00:00,348.62,348.82,347.91,347.91,30680.0,348.62,348.82,347.91,347.91,30680.0
2023-03-29 12:30:00,348.02,348.44,345.89,346.13,17812.0,348.02,348.44,345.89,346.13,17812.0
2023-03-29 13:00:00,346.13,347.33,345.95,346.78,15201.0,346.13,347.33,345.95,346.78,15201.0
2023-03-29 13:30:00,346.76,346.98,345.7,346.11,17835.0,346.76,346.98,345.7,346.11,17835.0
2023-03-29 14:00:00,346.17,346.83,345.86,346.27,34429.0,346.17,346.83,345.86,346.27,34429.0
2023-03-29 14:30:00,346.3,347.93,346.18,347.93,48553.0,346.3,347.93,346.18,347.93,48553.0
2023-03-29 15:00:00,348.04,350.81,347.57,350.43,15556.0,348.04,350.81,347.57,350.43,15556.0
2023-03-29 15:30:00,350.55,350.9,349.32,349.59,61559.0,350.55,350.9,349.32,349.59,61559.0
2023-03-30 09:30:00,352.53,354.0,351.75,353.39,42572.0,352.53,354.0,351.75,353.39,42572.0
2023-03-30 10:00:00,353.4,353.6,350.58,352.31,20580.0,353.4,353.6,350.58,352.31,20580.0
2023-03-30 10:30:00,352.51,353.2,350.99,351.16,25065.0,352.51,353.2,350.99,351.16,25065.0
2023-03-30 11:00:00,351.17,352.32,351.17,351.73,11317.0,351.17,352.32,351.17,351.73,11317.0
2023-03-30 11:30:00,351.76,352.15,350.65,351.11,16167.0,351.76,352.15,350.65,351.11,16167.0
2023-03-30 12:00:00,351.0,351.62,349.94,350.24,12050.0,351.0,351.62,349.94,350.24,12050.0
2023-03-30 12:30:00,350.17,350.19,349.17,349.96,16503.0,350.17,350.19,349.17,349.96,16503.0
2023-03-30 13:00:00,349.96,350.25,348.58,349.24,14263.0,349.96,350.25,348.58,349.24,14263.0
2023-03-30 13:30:00,349.1,349.3,347.59,348.03,16988.0,349.1,349.3,347.59,348.03,16988.0
2023-03-30 14:00:00,348.07,349.38,348.07,348.75,16728.0,348.07,349.38,348.07,348.75,16728.0
2023-03-30 14:30:00,348.87,349.23,348.51,349.22,16769.0,348.87,349.23,348.51,349.22,16769.0
2023-03-30 15:00:00,349.07,350.0,348.84,349.51,19153.0,349.07,350.0,348.84,349.51,19153.0
2023-03-30 15:30:00,349.58,350.45,348.48,348.96,86899.0,349.58,350.45,348.48,348.96,86899.0
2023-03-31 09:30:00,349.86,353.42,349.75,350.43,55694.0,349.86,353.42,349.75,350.43,55694.0
2023-03-31 10:00:00,350.75,353.58,350.57,352.14,23490.0,350.75,353.58,350.57,352.14,23490.0
2023-03-31 10:30:00,352.22,353.78,352.04,352.49,13909.0,352.22,353.78,352.04,352.49,13909.0
2023-03-31 11:00:00,352.77,354.64,352.26,353.97,19550.0,352.77,354.64,352.26,353.97,19550.0
2023-03-31 11:30:00,353.96,354.75,353.71,354.19,19246.0,353.96,354.75,353.71,354.19,19246.0
2023-03-31 12:00:00,354.31,354.83,353.67,353.67,20153.0,354.31,354.83,353.67,353.67,20153.0
2023-03-31 12:30:00,353.9,355.3,353.66,354.87,31515.0,353.9,355.3,353.66,354.87,31515.0
2023-03-31 13:00:00,355.3,355.3,353.43,353.45,22172.0,355.3,355.3,353.43,353.45,22172.0
2023-03-31 13:30:00,353.59,354.18,353.28,354.03,9867.0,353.59,354.18,353.28,354.03,9867.0
2023-03-31 14:00:00,354.06,354.7,353.49,353.95,21377.0,354.06,354.7,353.49,353.95,21377.0
2023-03-31 14:30:00,353.89,355.91,353.83,355.68,18874.0,353.89,355.91,353.83,355.68,18874.0
2023-03-31 15:00:00,355.79,357.3,355.79,357.29,25288.0,355.79,357.3,355.79,357.29,25288.0
2023-03-31 15:30:00,357.28,358.22,355.48,357.61,156452.0,357.28,358.22,355.48,357.61,156452.0
2023-04-03 09:30:00,358.98,358.98,352.65,354.52,54612.0,358.98,358.98,352.65,354.52,54612.0
2023-04-03 10:00:00,354.68,356.37,354.09,354.86,33480.0,354.68,356.37,354.09,354.86,33480.0
2023-04-03 10:30:00,354.94,355.66,352.49,352.88,44981.0,354.94,355.66,352.49,352.88,44981.0
2023-04-03 11:00:00,352.62,354.31,351.84,352.52,23173.0,352.62,354.31,351.84,352.52,23173.0
2023-04-03 11:30:00,352.31,355.08,352.27,354.87,26142.0,352.31,355.08,352.27,354.87,26142.0
2023-04-03 12:00:00,354.83,356.53,354.45,355.94,15887.0,354.83,356.53,354.45,355.94,15887.0
2023-04-03 12:30:00,355.75,356.24,354.03,354.34,17314.0,355.75,356.24,354.03,354.34,17314.0
2023-04-03 13:00:00,354.01,355.1,353.95,354.22,14889.0,354.01,355.1,353.95,354.22,14889.0
2023-04-03 13:30:00,354.09,355.29,353.7,354.62,14334.0,354.09,355.29,353.7,354.62,14334.0
2023-04-03 14:00:00,354.64,354.85,353.2,353.36,19858.0,354.64,354.85,353.2,353.36,19858.0
2023-04-03 14:30:00,353.46,354.24,353.06,353.2,16733.0,353.46,354.24,353.06,353.2,16733.0
2023-04-03 15:00:00,353.4,354.65,352.97,354.45,32581.0,353.4,354.65,352.97,354.45,32581.0
2023-04-03 15:30:00,354.49,356.4,354.28,356.06,95442.0,354.49,356.4,354.28,356.06,95442.0
2023-04-04 09:30:00,352.04,354.03,348.3,350.77,134971.0,352.04,354.03,348.3,350.77,134971.0
2023-04-04 10:00:00,351.03,352.57,347.39,347.4,63222.0,351.03,352.57,347.39,347.4,63222.0
2023-04-04 10:30:00,347.4,347.4,343.48,343.91,58520.0,347.4,347.4,343.48,343.91,58520.0
2023-04-04 11:00:00,343.76,344.22,340.48,341.62,61260.0,343.76,344.22,340.48,341.62,61260.0
2023-04-04 11:30:00,341.45,344.19,341.13,343.18,62408.0,341.45,344.19,341.13,343.18,62408.0
2023-04-04 12:00:00,343.26,344.61,342.9,344.48,33493.0,343.26,344.61,342.9,344.48,33493.0
2023-04-04 12:30:00,344.59,346.51,344.54,345.54,19710.0,344.59,346.51,344.54,345.54,19710.0
2023-04-04 13:00:00,345.54,347.0,345.2,347.0,13115.0,345.54,347.0,345.2,347.0,13115.0
2023-04-04 13:30:00,347.0,347.45,345.65,345.65,18675.0,347.0,347.45,345.65,345.65,18675.0
2023-04-04 14:00:00,345.65,346.23,345.1,345.2,14012.0,345.65,346.23,345.1,345.2,14012.0
2023-04-04 14:30:00,345.17,346.74,345.05,345.2,15291.0,345.17,346.74,345.05,345.2,15291.0
2023-04-04 15:00:00,345.1,347.72,345.1,346.9,22504.0,345.1,347.72,345.1,346.9,22504.0
2023-04-04 15:30:00,346.88,348.34,346.33,348.23,132768.0,346.88,348.34,346.33,348.23,132768.0
2023-04-05 09:30:00,347.67,350.23,342.95,349.68,27019.0,347.67,350.23,342.95,349.68,27019.0
2023-04-05 10:00:00,349.86,351.29,348.07,350.87,23446.0,349.86,351.29,348.07,350.87,23446.0
2023-04-05 10:30:00,350.8,351.89,348.69,349.88,30542.0,350.8,351.89,348.69,349.88,30542.0
2023-04-05 11:00:00,349.96,351.07,349.56,350.64,13664.0,349.96,351.07,349.56,350.64,13664.0
2023-04-05 11:30:00,351.14,352.92,350.91,352.75,14305.0,351.14,352.92,350.91,352.75,14305.0
2023-04-05 12:00:00,353.03,354.49,351.18,353.81,28757.0,353.03,354.49,351.18,353.81,28757.0
2023-04-05 12:30:00,353.75,355.21,353.45,355.18,24993.0,353.75,355.21,353.45,355.18,24993.0
2023-04-05 13:00:00,355.0,355.99,354.78,355.07,15712.0,355.0,355.99,354.78,355.07,15712.0
2023-04-05 13:30:00,355.22,355.57,354.76,355.36,17946.0,355.22,355.57,354.76,355.36,17946.0
2023-04-05 14:00:00,355.14,355.99,354.83,354.87,12987.0,355.14,355.99,354.83,354.87,12987.0
2023-04-05 14:30:00,354.94,355.87,354.72,354.97,24264.0,354.94,355.87,354.72,354.97,24264.0
2023-04-05 15:00:00,355.0,355.09,352.55,352.6,28752.0,355.0,355.09,352.55,352.6,28752.0
2023-04-05 15:30:00,352.41,353.3,351.18,353.1,82958.0,352.41,353.3,351.18,353.1,82958.0
2023-04-06 09:30:00,353.81,353.81,350.15,351.33,19704.0,353.81,353.81,350.15,351.33,19704.0
2023-04-06 10:00:00,352.13,352.24,349.96,350.76,20131.0,352.13,352.24,349.96,350.76,20131.0
2023-04-06 10:30:00,350.74,352.02,350.0,351.87,14861.0,350.74,352.02,350.0,351.87,14861.0
2023-04-06 11:00:00,351.74,353.41,351.35,352.11,51175.0,351.74,353.41,351.35,352.11,51175.0
2023-04-06 11:30:00,352.24,352.96,351.64,352.77,7846.0,352.24,352.96,351.64,352.77,7846.0
2023-04-06 12:00:00,352.79,353.33,352.3,352.5,9422.0,352.79,353.33,352.3,352.5,9422.0
2023-04-06 12:30:00,352.68,354.67,352.68,353.22,16824.0,352.68,354.67,352.68,353.22,16824.0
2023-04-06 13:00:00,353.01,354.18,352.7,352.72,11762.0,353.01,354.18,352.7,352.72,11762.0
2023-04-06 13:30:00,352.75,352.88,351.82,352.0,8769.0,352.75,352.88,351.82,352.0,8769.0
2023-04-06 14:00:00,351.97,352.31,351.51,351.9,8334.0,351.97,352.31,351.51,351.9,8334.0
2023-04-06 14:30:00,351.82,352.36,351.65,351.69,9638.0,351.82,352.36,351.65,351.69,9638.0
2023-04-06 15:00:00,351.7,351.87,349.75,350.19,24821.0,351.7,351.87,349.75,350.19,24821.0
2023-04-06 15:30:00,350.18,350.61,349.33,350.44,90204.0,350.18,350.61,349.33,350.44,90204.0
2023-04-10 09:30:00,348.53,350.18,345.6,349.25,35005.0,348.53,350.18,345.6,349.25,35005.0
2023-04-10 10:00:00,349.15,350.68,348.11,350.03,33834.0,349.15,350.68,348.11,350.03,33834.0
2023-04-10 10:30:00,350.4,352.15,349.82,352.1,18489.0,350.4,352.15,349.82,352.1,18489.0
2023-04-10 11:00:00,351.92,354.26,351.92,353.06,10222.0,351.92,354.26,351.92,353.06,10222.0
2023-04-10 11:30:00,353.25,354.11,350.91,350.91,17382.0,353.25,354.11,350.91,350.91,17382.0
2023-04-10 12:00:00,350.75,351.15,349.87,350.64,20499.0,350.75,351.15,349.87,350.64,20499.0
2023-04-10 12:30:00,350.79,352.47,350.79,351.73,25921.0,350.79,352.47,350.79,351.73,25921.0
2023-04-10 13:00:00,352.06,353.52,351.92,353.52,14106.0,352.06,353.52,351.92,353.52,14106.0
2023-04-10 13:30:00,353.37,353.37,351.64,352.19,6671.0,353.37,353.37,351.64,352.19,6671.0
2023-04-10 14:00:00,351.8,352.15,351.14,352.06,7688.0,351.8,352.15,351.14,352.06,7688.0
2023-04-10 14:30:00,351.98,352.33,351.04,352.13,5483.0,351.98,352.33,351.04,352.13,5483.0
2023-04-10 15:00:00,352.1,352.7,351.79,351.79,12475.0,352.1,352.7,351.79,351.79,12475.0
2023-04-10 15:30:00,351.78,353.93,351.46,353.89,86382.0,351.78,353.93,351.46,353.89,86382.0
2023-04-11 09:30:00,354.77,357.74,353.43,355.83,32921.0,354.77,357.74,353.43,355.83,32921.0
2023-04-11 10:00:00,355.4,359.04,354.66,358.23,39975.0,355.4,359.04,354.66,358.23,39975.0
2023-04-11 10:30:00,358.19,358.83,357.41,357.59,28309.0,358.19,358.83,357.41,357.59,28309.0
2023-04-11 11:00:00,357.47,358.82,357.47,357.78,29666.0,357.47,358.82,357.47,357.78,29666.0
2023-04-11 11:30:00,357.64,358.37,356.45,358.18,35492.0,357.64,358.37,356.45,358.18,35492.0
2023-04-11 12:00:00,358.06,358.44,356.99,357.02,29975.0,358.06,358.44,356.99,357.02,29975.0
2023-04-11 12:30:00,357.03,358.21,356.42,357.95,17162.0,357.03,358.21,356.42,357.95,17162.0
2023-04-11 13:00:00,358.01,358.54,357.31,357.63,13795.0,358.01,358.54,357.31,357.63,13795.0
2023-04-11 13:30:00,357.5,358.55,356.91,357.98,15602.0,357.5,358.55,356.91,357.98,15602.0
2023-04-11 14:00:00,358.24,358.42,357.53,358.23,13306.0,358.24,358.42,357.53,358.23,13306.0
2023-04-11 14:30:00,358.34,358.81,358.2,358.77,13617.0,358.34,358.81,358.2,358.77,13617.0
2023-04-11 15:00:00,358.91,359.29,358.0,359.09,30660.0,358.91,359.29,358.0,359.09,30660.0
2023-04-11 15:30:00,359.09,359.76,357.84,358.52,90304.0,359.09,359.76,357.84,358.52,90304.0
2023-04-12 09:30:00,361.5,361.95,356.06,357.14,34489.0,361.5,361.95,356.06,357.14,34489.0
2023-04-12 10:00:00,357.39,357.73,353.95,354.75,27047.0,357.39,357.73,353.95,354.75,27047.0
2023-04-12 10:30:00,354.77,354.77,351.25,351.25,11694.0,354.77,354.77,351.25,351.25,11694.0
2023-04-12 11:00:00,350.93,351.26,346.31,347.4,45946.0,350.93,351.26,346.31,347.4,45946.0
2023-04-12 11:30:00,347.28,348.58,346.38,346.96,52187.0,347.28,348.58,346.38,346.96,52187.0
2023-04-12 12:00:00,346.98,348.13,345.76,345.83,28344.0,346.98,348.13,345.76,345.83,28344.0
2023-04-12 12:30:00,345.97,347.8,345.5,347.05,34119.0,345.97,347.8,345.5,347.05,34119.0
2023-04-12 13:00:00,347.25,348.39,346.47,346.57,39598.0,347.25,348.39,346.47,346.57,39598.0
2023-04-12 13:30:00,346.68,346.68,343.44,344.13,49964.0,346.68,346.68,343.44,344.13,49964.0
2023-04-12 14:00:00,344.31,345.46,342.35,342.39,44811.0,344.31,345.46,342.35,342.39,44811.0
2023-04-12 14:30:00,342.43,342.74,340.55,342.14,67841.0,342.43,342.74,340.55,342.14,67841.0
2023-04-12 15:00:00,342.13,343.67,341.72,341.8,94477.0,342.13,343.67,341.72,341.8,94477.0
2023-04-12 15:30:00,341.72,343.65,341.14,343.27,230314.0,341.72,343.65,341.14,343.27,230314.0
2023-04-13 09:30:00,345.96,346.89,343.29,346.05,29802.0,345.96,346.89,343.29,346.05,29802.0
2023-04-13 10:00:00,346.22,350.61,346.22,350.04,18316.0,346.22,350.61,346.22,350.04,18316.0
2023-04-13 10:30:00,349.98,351.45,349.32,349.69,41060.0,349.98,351.45,349.32,349.69,41060.0
2023-04-13 11:00:00,350.05,350.24,348.94,349.35,23656.0,350.05,350.24,348.94,349.35,23656.0
2023-04-13 11:30:00,349.34,350.08,347.64,348.56,32918.0,349.34,350.08,347.64,348.56,32918.0
2023-04-13 12:00:00,348.68,350.06,348.48,349.58,10783.0,348.68,350.06,348.48,349.58,10783.0
2023-04-13 12:30:00,349.53,349.53,347.85,348.41,6553.0,349.53,349.53,347.85,348.41,6553.0
2023-04-13 13:00:00,348.45,349.88,347.87,348.53,13465.0,348.45,349.88,347.87,348.53,13465.0
2023-04-13 13:30:00,348.53,349.0,347.26,347.26,14002.0,348.53,349.0,347.26,347.26,14002.0
2023-04-13 14:00:00,347.51,348.32,347.18,347.18,16963.0,347.51,348.32,347.18,347.18,16963.0
2023-04-13 14:30:00,347.23,347.46,346.46,346.94,18858.0,347.23,347.46,346.46,346.94,18858.0
2023-04-13 15:00:00,346.94,347.92,346.41,347.53,23685.0,346.94,347.92,346.41,347.53,23685.0
2023-04-13 15:30:00,347.55,347.82,346.67,347.68,66228.0,347.55,347.82,346.67,347.68,66228.0
2023-04-14 09:30:00,345.62,347.16,345.25,347.15,24702.0,345.62,347.16,345.25,347.15,24702.0
2023-04-14 10:00:00,346.71,347.14,342.69,342.74,21540.0,346.71,347.14,342.69,342.74,21540.0
2023-04-14 10:30:00,342.69,343.23,341.08,341.29,18647.0,342.69,343.23,341.08,341.29,18647.0
2023-04-14 11:00:00,341.14,341.93,340.68,341.21,26211.0,341.14,341.93,340.68,341.21,26211.0
2023-04-14 11:30:00,341.24,341.24,339.97,340.67,17832.0,341.24,341.24,339.97,340.67,17832.0
2023-04-14 12:00:00,340.57,340.65,339.08,339.68,17380.0,340.57,340.65,339.08,339.68,17380.0
2023-04-14 12:30:00,339.65,340.19,338.8,338.9,22156.0,339.65,340.19,338.8,338.9,22156.0
2023-04-14 13:00:00,338.94,339.71,338.62,338.64,12400.0,338.94,339.71,338.62,338.64,12400.0
2023-04-14 13:30:00,338.57,338.57,337.51,337.73,23268.0,338.57,338.57,337.51,337.73,23268.0
2023-04-14 14:00:00,337.81,338.56,337.35,338.28,31869.0,337.81,338.56,337.35,338.28,31869.0
2023-04-14 14:30:00,338.36,339.96,337.78,339.88,28545.0,338.36,339.96,337.78,339.88,28545.0
2023-04-14 15:00:00,339.82,340.1,338.55,339.34,36286.0,339.82,340.1,338.55,339.34,36286.0
2023-04-14 15:30:00,339.45,341.66,339.41,341.58,103931.0,339.45,341.66,339.41,341.58,103931.0
2023-04-17 09:30:00,343.14,345.1,342.71,343.67,28870.0,343.14,345.1,342.71,343.67,28870.0
2023-04-17 10:00:00,343.93,344.25,342.67,343.39,10476.0,343.93,344.25,342.67,343.39,10476.0
2023-04-17 10:30:00,343.21,344.3,342.44,343.09,19299.0,343.21,344.3,342.44,343.09,19299.0
2023-04-17 11:00:00,343.17,343.92,343.01,343.49,12931.0,343.17,343.92,343.01,343.49,12931.0
2023-04-17 11:30:00,343.33,343.37,341.66,341.77,23564.0,343.33,343.37,341.66,341.77,23564.0
2023-04-17 12:00:00,341.9,342.19,340.93,341.88,46260.0,341.9,342.19,340.93,341.88,46260.0
2023-04-17 12:30:00,341.82,342.4,341.71,341.72,7781.0,341.82,342.4,341.71,341.72,7781.0
2023-04-17 13:00:00,341.88,341.98,341.25,341.48,9053.0,341.88,341.98,341.25,341.48,9053.0
2023-04-17 13:30:00,341.75,341.76,339.9,340.04,9906.0,341.75,341.76,339.9,340.04,9906.0
2023-04-17 14:00:00,340.07,341.23,339.89,341.07,10398.0,340.07,341.23,339.89,341.07,10398.0
2023-04-17 14:30:00,341.06,343.05,341.04,342.88,11648.0,341.06,343.05,341.04,342.88,11648.0
2023-04-17 15:00:00,343.24,344.71,343.24,344.71,20077.0,343.24,344.71,343.24,344.71,20077.0
2023-04-17 15:30:00,344.78,346.35,343.8,346.29,124522.0,344.78,346.35,343.8,346.29,124522.0
2023-04-18 09:30:00,349.71,351.82,344.64,344.97,39754.0,349.71,351.82,344.64,344.97,39754.0
2023-04-18 10:00:00,345.29,345.37,342.31,342.44,17737.0,345.29,345.37,342.31,342.44,17737.0
2023-04-18 10:30:00,342.43,342.43,340.32,340.92,13692.0,342.43,342.43,340.32,340.92,13692.0
2023-04-18 11:00:00,341.17,341.78,339.77,341.48,17674.0,341.17,341.78,339.77,341.48,17674.0
2023-04-18 11:30:00,341.63,342.24,340.49,341.0,11935.0,341.63,342.24,340.49,341.0,11935.0
2023-04-18 12:00:00,341.27,342.9,341.27,342.81,10085.0,341.27,342.9,341.27,342.81,10085.0
2023-04-18 12:30:00,343.06,343.77,342.69,343.18,15613.0,343.06,343.77,342.69,343.18,15613.0
2023-04-18 13:00:00,343.1,343.39,341.14,341.18,5805.0,343.1,343.39,341.14,341.18,5805.0
2023-04-18 13:30:00,341.16,342.11,340.85,341.38,13901.0,341.16,342.11,340.85,341.38,13901.0
2023-04-18 14:00:00,341.46,342.7,341.13,342.67,10362.0,341.46,342.7,341.13,342.67,10362.0
2023-04-18 14:30:00,342.66,343.01,341.35,341.92,12699.0,342.66,343.01,341.35,341.92,12699.0
2023-04-18 15:00:00,341.99,342.77,341.84,342.5,20187.0,341.99,342.77,341.84,342.5,20187.0
2023-04-18 15:30:00,342.29,343.74,341.86,343.25,84469.0,342.29,343.74,341.86,343.25,84469.0
2023-04-19 09:30:00,339.35,343.04,339.35,342.38,22746.0,339.35,343.04,339.35,342.38,22746.0
2023-04-19 10:00:00,342.37,343.6,341.12,341.67,16866.0,342.37,343.6,341.12,341.67,16866.0
2023-04-19 10:30:00,341.5,343.2,341.13,342.29,25685.0,341.5,343.2,341.13,342.29,25685.0
2023-04-19 11:00:00,342.31,342.34,340.97,341.33,13926.0,342.31,342.34,340.97,341.33,13926.0
2023-04-19 11:30:00,341.44,342.58,340.52,342.48,11668.0,341.44,342.58,340.52,342.48,11668.0
2023-04-19 12:00:00,342.55,342.55,340.98,341.67,11347.0,342.55,342.55,340.98,341.67,11347.0
2023-04-19 12:30:00,341.9,342.25,341.34,342.18,7530.0,341.9,342.25,341.34,342.18,7530.0
2023-04-19 13:00:00,342.3,342.94,341.99,342.74,35888.0,342.3,342.94,341.99,342.74,35888.0
2023-04-19 13:30:00,342.82,343.56,341.79,343.36,14704.0,342.82,343.56,341.79,343.36,14704.0
2023-04-19 14:00:00,343.75,344.26,343.0,344.03,13969.0,343.75,344.26,343.0,344.03,13969.0
2023-04-19 14:30:00,344.33,344.38,343.71,344.37,10538.0,344.33,344.38,343.71,344.37,10538.0
2023-04-19 15:00:00,344.03,345.15,343.79,344.82,18023.0,344.03,345.15,343.79,344.82,18023.0
2023-04-19 15:30:00,344.84,345.11,342.71,343.73,49615.0,344.84,345.11,342.71,343.73,49615.0
2023-04-20 09:30:00,340.14,340.75,335.1,336.28,33526.0,340.14,340.75,335.1,336.28,33526.0
2023-04-20 10:00:00,336.14,336.88,334.92,335.26,43093.0,336.14,336.88,334.92,335.26,43093.0
2023-04-20 10:30:00,335.5,338.46,335.09,337.82,45809.0,335.5,338.46,335.09,337.82,45809.0
2023-04-20 11:00:00,338.09,338.09,336.9,337.5,21452.0,338.09,338.09,336.9,337.5,21452.0
2023-04-20 11:30:00,337.36,338.0,336.43,337.08,19705.0,337.36,338.0,336.43,337.08,19705.0
2023-04-20 12:00:00,337.09,338.16,337.0,338.06,8072.0,337.09,338.16,337.0,338.06,8072.0
2023-04-20 12:30:00,338.08,338.62,337.68,338.21,17285.0,338.08,338.62,337.68,338.21,17285.0
2023-04-20 13:00:00,338.24,338.73,337.77,337.91,14267.0,338.24,338.73,337.77,337.91,14267.0
2023-04-20 13:30:00,338.08,338.18,337.03,337.03,22270.0,338.08,338.18,337.03,337.03,22270.0
2023-04-20 14:00:00,337.07,337.19,334.94,335.31,36557.0,337.07,337.19,334.94,335.31,36557.0
2023-04-20 14:30:00,335.31,335.48,333.1,333.95,27780.0,335.31,335.48,333.1,333.95,27780.0
2023-04-20 15:00:00,333.9,336.28,333.44,335.96,42262.0,333.9,336.28,333.44,335.96,42262.0
2023-04-20 15:30:00,336.06,336.75,335.34,336.02,108015.0,336.06,336.75,335.34,336.02,108015.0
2023-04-21 09:30:00,336.0,338.42,334.53,335.4,27316.0,336.0,338.42,334.53,335.4,27316.0
2023-04-21 10:00:00,334.97,335.76,333.89,334.63,17223.0,334.97,335.76,333.89,334.63,17223.0
2023-04-21 10:30:00,334.28,335.65,333.07,333.29,14823.0,334.28,335.65,333.07,333.29,14823.0
2023-04-21 11:00:00,333.45,334.19,332.64,333.18,16254.0,333.45,334.19,332.64,333.18,16254.0
2023-04-21 11:30:00,333.23,334.56,332.92,333.86,15167.0,333.23,334.56,332.92,333.86,15167.0
2023-04-21 12:00:00,333.84,334.72,333.83,333.83,13785.0,333.84,334.72,333.83,333.83,13785.0
2023-04-21 12:30:00,333.98,334.04,333.37,333.71,8903.0,333.98,334.04,333.37,333.71,8903.0
2023-04-21 13:00:00,333.55,334.16,333.36,333.5,7649.0,333.55,334.16,333.36,333.5,7649.0
2023-04-21 13:30:00,333.53,334.66,333.52,334.22,10410.0,333.53,334.66,333.52,334.22,10410.0
2023-04-21 14:00:00,334.46,334.95,333.8,333.93,13716.0,334.46,334.95,333.8,333.93,13716.0
2023-04-21 14:30:00,333.91,333.98,333.48,333.66,9204.0,333.91,333.98,333.48,333.66,9204.0
2023-04-21 15:00:00,333.72,333.72,332.09,332.93,17772.0,333.72,333.72,332.09,332.93,17772.0
2023-04-21 15:30:00,332.92,333.01,332.21,332.77,104677.0,332.92,333.01,332.21,332.77,104677.0
2023-04-24 09:30:00,333.08,333.31,328.86,329.38,28324.0,333.08,333.31,328.86,329.38,28324.0
2023-04-24 10:00:00,329.46,331.64,329.46,330.85,49849.0,329.46,331.64,329.46,330.85,49849.0
2023-04-24 10:30:00,330.86,331.03,328.25,328.28,51292.0,330.86,331.03,328.25,328.28,51292.0
2023-04-24 11:00:00,328.12,328.41,326.09,326.09,23996.0,328.12,328.41,326.09,326.09,23996.0
2023-04-24 11:30:00,326.0,326.86,325.45,326.7,12104.0,326.0,326.86,325.45,326.7,12104.0
2023-04-24 12:00:00,326.62,328.05,326.09,328.05,20257.0,326.62,328.05,326.09,328.05,20257.0
2023-04-24 12:30:00,328.0,328.44,327.26,328.3,14278.0,328.0,328.44,327.26,328.3,14278.0
2023-04-24 13:00:00,328.21,328.81,327.67,328.36,12139.0,328.21,328.81,327.67,328.36,12139.0
2023-04-24 13:30:00,328.3,330.12,328.27,329.92,22312.0,328.3,330.12,328.27,329.92,22312.0
2023-04-24 14:00:00,330.04,330.16,328.78,328.9,14085.0,330.04,330.16,328.78,328.9,14085.0
2023-04-24 14:30:00,328.75,328.81,328.22,328.52,10597.0,328.75,328.81,328.22,328.52,10597.0
2023-04-24 15:00:00,328.49,330.51,328.32,330.31,29513.0,328.49,330.51,328.32,330.31,29513.0
2023-04-24 15:30:00,330.27,330.96,329.9,330.84,123826.0,330.27,330.96,329.9,330.84,123826.0
2023-04-25 09:30:00,328.75,329.49,326.6,328.0,59295.0,328.75,329.49,326.6,328.0,59295.0
2023-04-25 10:00:00,327.79,328.54,325.27,326.51,23013.0,327.79,328.54,325.27,326.51,23013.0
2023-04-25 10:30:00,326.62,326.62,324.38,325.47,14853.0,326.62,326.62,324.38,325.47,14853.0
2023-04-25 11:00:00,325.53,327.55,325.53,327.19,10944.0,325.53,327.55,325.53,327.19,10944.0
2023-04-25 11:30:00,327.27,328.39,326.85,327.5,13175.0,327.27,328.39,326.85,327.5,13175.0
2023-04-25 12:00:00,327.57,329.46,327.43,328.82,7353.0,327.57,329.46,327.43,328.82,7353.0
2023-04-25 12:30:00,328.75,328.82,327.61,327.94,12965.0,328.75,328.82,327.61,327.94,12965.0
2023-04-25 13:00:00,328.06,328.07,326.36,326.62,24931.0,328.06,328.07,326.36,326.62,24931.0
2023-04-25 13:30:00,326.53,326.71,325.59,325.99,19530.0,326.53,326.71,325.59,325.99,19530.0
2023-04-25 14:00:00,325.87,326.41,325.27,326.41,29344.0,325.87,326.41,325.27,326.41,29344.0
2023-04-25 14:30:00,326.94,326.94,325.4,326.23,24947.0,326.94,326.94,325.4,326.23,24947.0
2023-04-25 15:00:00,326.13,326.56,325.09,325.09,22498.0,326.13,326.56,325.09,325.09,22498.0
2023-04-25 15:30:00,325.3,325.62,323.69,323.93,135148.0,325.3,325.62,323.69,323.93,135148.0
2023-04-26 09:30:00,321.96,325.1,320.69,322.43,51161.0,321.96,325.1,320.69,322.43,51161.0
2023-04-26 10:00:00,322.14,323.25,319.6,320.55,38455.0,322.14,323.25,319.6,320.55,38455.0
2023-04-26 10:30:00,320.99,322.48,320.97,322.48,20128.0,320.99,322.48,320.97,322.48,20128.0
2023-04-26 11:00:00,322.51,323.57,322.51,323.5,36851.0,322.51,323.57,322.51,323.5,36851.0
2023-04-26 11:30:00,323.55,324.89,323.27,323.3,23807.0,323.55,324.89,323.27,323.3,23807.0
2023-04-26 12:00:00,323.37,323.84,322.36,322.45,34614.0,323.37,323.84,322.36,322.45,34614.0
2023-04-26 12:30:00,322.71,323.42,322.03,322.03,29341.0,322.71,323.42,322.03,322.03,29341.0
2023-04-26 13:00:00,322.21,322.71,321.79,321.91,30017.0,322.21,322.71,321.79,321.91,30017.0
2023-04-26 13:30:00,321.94,322.7,321.04,321.06,41713.0,321.94,322.7,321.04,321.06,41713.0
2023-04-26 14:00:00,321.03,321.66,319.81,320.33,46794.0,321.03,321.66,319.81,320.33,46794.0
2023-04-26 14:30:00,320.37,320.43,318.74,319.46,26111.0,320.37,320.43,318.74,319.46,26111.0
2023-04-26 15:00:00,319.37,320.74,319.24,320.33,26913.0,319.37,320.74,319.24,320.33,26913.0
2023-04-26 15:30:00,320.32,321.21,319.55,320.86,95446.0,320.32,321.21,319.55,320.86,95446.0
2023-04-27 09:30:00,326.5,338.96,326.5,337.34,112444.0,326.5,338.96,326.5,337.34,112444.0
2023-04-27 10:00:00,337.86,339.95,335.42,337.13,67716.0,337.86,339.95,335.42,337.13,67716.0
2023-04-27 10:30:00,337.07,338.73,335.72,337.13,32970.0,337.07,338.73,335.72,337.13,32970.0
2023-04-27 11:00:00,337.16,340.19,336.34,339.76,38435.0,337.16,340.19,336.34,339.76,38435.0
2023-04-27 11:30:00,339.78,342.0,339.7,342.0,34352.0,339.78,342.0,339.7,342.0,34352.0
2023-04-27 12:00:00,341.91,342.32,340.93,341.62,43060.0,341.91,342.32,340.93,341.62,43060.0
2023-04-27 12:30:00,341.68,342.76,340.28,342.61,39943.0,341.68,342.76,340.28,342.61,39943.0
2023-04-27 13:00:00,342.62,343.54,340.51,343.41,51226.0,342.62,343.54,340.51,343.41,51226.0
2023-04-27 13:30:00,343.53,343.74,341.65,343.48,59373.0,343.53,343.74,341.65,343.48,59373.0
2023-04-27 14:00:00,343.52,344.79,342.99,344.72,36291.0,343.52,344.79,342.99,344.72,36291.0
2023-04-27 14:30:00,344.72,345.1,344.01,344.75,42711.0,344.72,345.1,344.01,344.75,42711.0
2023-04-27 15:00:00,344.7,344.98,342.97,342.98,54969.0,344.7,344.98,342.97,342.98,54969.0
2023-04-27 15:30:00,342.97,343.93,342.49,342.91,168599.0,342.97,343.93,342.49,342.91,168599.0
2023-04-28 09:30:00,345.6,367.22,341.09,362.0,340412.0,345.6,367.22,341.09,362.0,340412.0
2023-04-28 10:00:00,361.72,365.42,358.07,361.77,180209.0,361.72,365.42,358.07,361.77,180209.0
2023-04-28 10:30:00,361.8,366.97,359.58,366.74,121950.0,361.8,366.97,359.58,366.74,121950.0
2023-04-28 11:00:00,366.66,369.54,365.55,369.37,112848.0,366.66,369.54,365.55,369.37,112848.0
2023-04-28 11:30:00,369.4,369.85,365.49,368.43,73465.0,369.4,369.85,365.49,368.43,73465.0
2023-04-28 12:00:00,368.39,370.86,368.39,370.18,52173.0,368.39,370.86,368.39,370.18,52173.0
2023-04-28 12:30:00,370.29,370.76,368.93,369.96,47667.0,370.29,370.76,368.93,369.96,47667.0
2023-04-28 13:00:00,369.96,369.96,367.02,367.36,40760.0,369.96,369.96,367.02,367.36,40760.0
2023-04-28 13:30:00,367.35,371.52,367.15,370.88,68167.0,367.35,371.52,367.15,370.88,68167.0
2023-04-28 14:00:00,370.87,371.45,367.96,368.84,57944.0,370.87,371.45,367.96,368.84,57944.0
2023-04-28 14:30:00,368.97,368.97,365.23,365.37,58879.0,368.97,368.97,365.23,365.37,58879.0
2023-04-28 15:00:00,365.42,369.39,365.19,367.34,92698.0,365.42,369.39,365.19,367.34,92698.0
2023-04-28 15:30:00,367.38,368.98,366.96,368.98,298759.0,367.38,368.98,366.96,368.98,298759.0
2023-05-01 09:30:00,368.64,374.03,368.04,373.53,110488.0,368.64,374.03,368.04,373.53,110488.0
2023-05-01 10:00:00,373.48,374.42,370.12,370.55,46666.0,373.48,374.42,370.12,370.55,46666.0
2023-05-01 10:30:00,370.84,372.63,369.42,369.42,42456.0,370.84,372.63,369.42,369.42,42456.0
2023-05-01 11:00:00,369.32,369.52,365.12,366.29,55869.0,369.32,369.52,365.12,366.29,55869.0
2023-05-01 11:30:00,366.22,368.35,365.9,368.29,53492.0,366.22,368.35,365.9,368.29,53492.0
2023-05-01 12:00:00,368.47,370.54,368.21,370.23,15240.0,368.47,370.54,368.21,370.23,15240.0
2023-05-01 12:30:00,370.23,370.95,368.4,369.14,20225.0,370.23,370.95,368.4,369.14,20225.0
2023-05-01 13:00:00,369.17,369.52,367.27,367.96,14609.0,369.17,369.52,367.27,367.96,14609.0
2023-05-01 13:30:00,368.0,369.12,367.79,368.37,22636.0,368.0,369.12,367.79,368.37,22636.0
2023-05-01 14:00:00,368.56,368.91,367.96,368.33,23419.0,368.56,368.91,367.96,368.33,23419.0
2023-05-01 14:30:00,368.23,368.69,367.33,368.4,36586.0,368.23,368.69,367.33,368.4,36586.0
2023-05-01 15:00:00,368.36,368.58,365.45,365.57,41298.0,368.36,368.58,365.45,365.57,41298.0
2023-05-01 15:30:00,365.56,368.0,365.56,366.56,170286.0,365.56,368.0,365.56,366.56,170286.0
2023-05-02 09:30:00,361.47,366.06,359.09,364.63,97121.0,361.47,366.06,359.09,364.63,97121.0
2023-05-02 10:00:00,364.82,364.95,357.41,358.0,53348.0,364.82,364.95,357.41,358.0,53348.0
2023-05-02 10:30:00,358.0,358.68,355.68,357.92,48123.0,358.0,358.68,355.68,357.92,48123.0
2023-05-02 11:00:00,357.74,357.97,354.86,356.75,39086.0,357.74,357.97,354.86,356.75,39086.0
2023-05-02 11:30:00,356.5,357.13,355.47,356.15,29192.0,356.5,357.13,355.47,356.15,29192.0
2023-05-02 12:00:00,356.31,356.72,354.8,355.73,27694.0,356.31,356.72,354.8,355.73,27694.0
2023-05-02 12:30:00,355.77,355.81,353.9,354.88,19470.0,355.77,355.81,353.9,354.88,19470.0
2023-05-02 13:00:00,354.98,355.21,353.92,355.21,25995.0,354.98,355.21,353.92,355.21,25995.0
2023-05-02 13:30:00,355.13,356.44,354.34,355.88,29382.0,355.13,356.44,354.34,355.88,29382.0
2023-05-02 14:00:00,355.95,356.07,353.74,354.1,25635.0,355.95,356.07,353.74,354.1,25635.0
2023-05-02 14:30:00,354.23,356.79,353.98,356.73,21360.0,354.23,356.79,353.98,356.73,21360.0
2023-05-02 15:00:00,356.91,358.21,356.25,358.16,32361.0,356.91,358.21,356.25,358.16,32361.0
2023-05-02 15:30:00,358.05,358.1,356.24,357.11,159109.0,358.05,358.1,356.24,357.11,159109.0
2023-05-03 09:30:00,357.68,361.82,353.13,360.43,31349.0,357.68,361.82,353.13,360.43,31349.0
2023-05-03 10:00:00,360.12,361.17,358.82,359.29,18022.0,360.12,361.17,358.82,359.29,18022.0
2023-05-03 10:30:00,359.13,360.94,358.78,360.26,20888.0,359.13,360.94,358.78,360.26,20888.0
2023-05-03 11:00:00,360.27,360.27,358.87,359.0,14933.0,360.27,360.27,358.87,359.0,14933.0
2023-05-03 11:30:00,359.0,360.3,358.87,359.49,13286.0,359.0,360.3,358.87,359.49,13286.0
2023-05-03 12:00:00,359.5,361.26,359.5,361.26,7551.0,359.5,361.26,359.5,361.26,7551.0
2023-05-03 12:30:00,361.35,361.67,359.52,360.13,6900.0,361.35,361.67,359.52,360.13,6900.0
2023-05-03 13:00:00,360.25,361.51,360.17,361.51,9626.0,360.25,361.51,360.17,361.51,9626.0
2023-05-03 13:30:00,361.54,362.0,360.99,362.0,10389.0,361.54,362.0,360.99,362.0,10389.0
2023-05-03 14:00:00,361.66,363.66,361.36,362.58,29245.0,361.66,363.66,361.36,362.58,29245.0
2023-05-03 14:30:00,362.56,363.78,360.08,361.46,28460.0,362.56,363.78,360.08,361.46,28460.0
2023-05-03 15:00:00,362.03,362.76,357.95,358.75,32089.0,362.03,362.76,357.95,358.75,32089.0
2023-05-03 15:30:00,358.48,358.95,356.9,356.96,109552.0,358.48,358.95,356.9,356.96,109552.0
2023-05-04 09:30:00,358.81,358.81,351.84,351.84,37475.0,358.81,358.81,351.84,351.84,37475.0
2023-05-04 10:00:00,351.52,352.84,348.66,349.0,33868.0,351.52,352.84,348.66,349.0,33868.0
2023-05-04 10:30:00,348.97,351.53,348.97,349.38,45571.0,348.97,351.53,348.97,349.38,45571.0
2023-05-04 11:00:00,349.5,351.32,348.56,348.86,15062.0,349.5,351.32,348.56,348.86,15062.0
2023-05-04 11:30:00,348.8,350.19,347.25,347.77,14673.0,348.8,350.19,347.25,347.77,14673.0
2023-05-04 12:00:00,347.96,349.56,346.95,348.81,18434.0,347.96,349.56,346.95,348.81,18434.0
2023-05-04 12:30:00,349.39,349.59,347.53,348.06,10062.0,349.39,349.59,347.53,348.06,10062.0
2023-05-04 13:00:00,348.04,349.0,347.09,348.31,11775.0,348.04,349.0,347.09,348.31,11775.0
2023-05-04 13:30:00,348.66,349.34,347.71,348.19,12674.0,348.66,349.34,347.71,348.19,12674.0
2023-05-04 14:00:00,348.51,349.25,347.89,348.08,12140.0,348.51,349.25,347.89,348.08,12140.0
2023-05-04 14:30:00,348.06,348.94,347.54,348.94,9334.0,348.06,348.94,347.54,348.94,9334.0
2023-05-04 15:00:00,349.38,349.65,347.39,349.65,26789.0,349.38,349.65,347.39,349.65,26789.0
2023-05-04 15:30:00,349.42,349.62,347.77,348.66,94130.0,349.42,349.62,347.77,348.66,94130.0
2023-05-05 09:30:00,353.96,353.96,348.07,348.93,28191.0,353.96,353.96,348.07,348.93,28191.0
2023-05-05 10:00:00,349.85,350.31,347.91,348.3,37003.0,349.85,350.31,347.91,348.3,37003.0
2023-05-05 10:30:00,348.15,350.6,347.11,350.6,41844.0,348.15,350.6,347.11,350.6,41844.0
2023-05-05 11:00:00,350.83,350.96,348.9,348.9,25715.0,350.83,350.96,348.9,348.9,25715.0
2023-05-05 11:30:00,349.44,350.3,349.17,349.55,22193.0,349.44,350.3,349.17,349.55,22193.0
2023-05-05 12:00:00,349.77,350.39,348.78,350.02,13364.0,349.77,350.39,348.78,350.02,13364.0
2023-05-05 12:30:00,350.09,350.28,348.36,349.38,8507.0,350.09,350.28,348.36,349.38,8507.0
2023-05-05 13:00:00,349.51,350.64,349.4,350.28,10517.0,349.51,350.64,349.4,350.28,10517.0
2023-05-05 13:30:00,350.56,351.69,350.47,351.4,13689.0,350.56,351.69,350.47,351.4,13689.0
2023-05-05 14:00:00,351.4,351.64,349.88,350.43,20892.0,351.4,351.64,349.88,350.43,20892.0
2023-05-05 14:30:00,350.44,351.67,349.88,350.93,20943.0,350.44,351.67,349.88,350.93,20943.0
2023-05-05 15:00:00,350.88,351.39,350.32,351.39,25550.0,350.88,351.39,350.32,351.39,25550.0
2023-05-05 15:30:00,351.4,351.79,350.51,350.84,106131.0,351.4,351.79,350.51,350.84,106131.0
2023-05-08 09:30:00,352.45,353.28,348.73,349.44,45227.0,352.45,353.28,348.73,349.44,45227.0
2023-05-08 10:00:00,349.83,350.44,346.31,346.73,15595.0,349.83,350.44,346.31,346.73,15595.0
2023-05-08 10:30:00,346.74,348.74,346.74,348.41,18985.0,346.74,348.74,346.74,348.41,18985.0
2023-05-08 11:00:00,348.96,349.55,347.68,347.69,28903.0,348.96,349.55,347.68,347.69,28903.0
2023-05-08 11:30:00,347.21,348.7,346.7,348.43,17144.0,347.21,348.7,346.7,348.43,17144.0
2023-05-08 12:00:00,348.59,349.1,348.0,348.78,12887.0,348.59,349.1,348.0,348.78,12887.0
2023-05-08 12:30:00,348.85,348.85,347.62,348.4,14490.0,348.85,348.85,347.62,348.4,14490.0
2023-05-08 13:00:00,348.44,349.5,348.24,349.38,16642.0,348.44,349.5,348.24,349.38,16642.0
2023-05-08 13:30:00,349.66,350.53,349.11,349.44,20207.0,349.66,350.53,349.11,349.44,20207.0
2023-05-08 14:00:00,349.68,350.12,348.17,349.79,12932.0,349.68,350.12,348.17,349.79,12932.0
2023-05-08 14:30:00,349.7,350.0,348.89,349.6,15510.0,349.7,350.0,348.89,349.6,15510.0
2023-05-08 15:00:00,349.73,350.3,348.8,348.8,21610.0,349.73,350.3,348.8,348.8,21610.0
2023-05-08 15:30:00,348.8,350.79,348.66,350.56,93802.0,348.8,350.79,348.66,350.56,93802.0
2023-05-09 09:30:00,348.0,348.0,342.22,342.22,36603.0,348.0,348.0,342.22,342.22,36603.0
2023-05-09 10:00:00,342.19,344.5,340.74,343.95,53681.0,342.19,344.5,340.74,343.95,53681.0
2023-05-09 10:30:00,343.95,344.28,342.19,342.19,33908.0,343.95,344.28,342.19,342.19,33908.0
2023-05-09 11:00:00,342.22,342.86,340.9,340.92,24237.0,342.22,342.86,340.9,340.92,24237.0
2023-05-09 11:30:00,341.05,342.05,340.17,340.42,21917.0,341.05,342.05,340.17,340.42,21917.0
2023-05-09 12:00:00,340.05,340.37,338.5,338.54,27409.0,340.05,340.37,338.5,338.54,27409.0
2023-05-09 12:30:00,338.55,339.98,338.55,339.31,18509.0,338.55,339.98,338.55,339.31,18509.0
2023-05-09 13:00:00,339.33,339.56,337.91,338.71,35105.0,339.33,339.56,337.91,338.71,35105.0
2023-05-09 13:30:00,338.9,339.86,338.64,339.78,10045.0,338.9,339.86,338.64,339.78,10045.0
2023-05-09 14:00:00,339.9,340.69,338.42,338.6,16582.0,339.9,340.69,338.42,338.6,16582.0
2023-05-09 14:30:00,338.6,338.78,337.72,338.57,25046.0,338.6,338.78,337.72,338.57,25046.0
2023-05-09 15:00:00,338.49,339.68,338.3,339.11,34061.0,338.49,339.68,338.3,339.11,34061.0
2023-05-09 15:30:00,339.1,340.7,338.26,339.08,153915.0,339.1,340.7,338.26,339.08,153915.0
2023-05-10 09:30:00,341.44,341.44,339.0,340.2,45374.0,341.44,341.44,339.0,340.2,45374.0
2023-05-10 10:00:00,340.1,341.36,338.98,339.64,30200.0,340.1,341.36,338.98,339.64,30200.0
2023-05-10 10:30:00,339.97,339.97,335.45,336.53,22757.0,339.97,339.97,335.45,336.53,22757.0
2023-05-10 11:00:00,336.82,337.56,336.6,336.91,6700.0,336.82,337.56,336.6,336.91,6700.0
2023-05-10 11:30:00,336.79,337.73,336.57,337.39,10835.0,336.79,337.73,336.57,337.39,10835.0
2023-05-10 12:00:00,337.49,337.59,336.49,337.37,8143.0,337.49,337.59,336.49,337.37,8143.0
2023-05-10 12:30:00,337.51,337.51,335.29,335.67,17138.0,337.51,337.51,335.29,335.67,17138.0
2023-05-10 13:00:00,335.44,335.76,334.65,335.02,18027.0,335.44,335.76,334.65,335.02,18027.0
2023-05-10 13:30:00,335.24,338.21,335.18,337.89,9573.0,335.24,338.21,335.18,337.89,9573.0
2023-05-10 14:00:00,337.79,338.87,337.44,338.87,9112.0,337.79,338.87,337.44,338.87,9112.0
2023-05-10 14:30:00,338.73,340.77,338.73,340.28,9378.0,338.73,340.77,338.73,340.28,9378.0
2023-05-10 15:00:00,340.27,341.19,339.72,340.62,27477.0,340.27,341.19,339.72,340.62,27477.0
2023-05-10 15:30:00,340.58,340.67,339.53,340.04,68375.0,340.58,340.67,339.53,340.04,68375.0
2023-05-11 09:30:00,338.47,340.49,336.83,337.31,30212.0,338.47,340.49,336.83,337.31,30212.0
2023-05-11 10:00:00,337.68,339.11,337.44,338.55,15317.0,337.68,339.11,337.44,338.55,15317.0
2023-05-11 10:30:00,338.89,338.99,337.48,338.84,13641.0,338.89,338.99,337.48,338.84,13641.0
2023-05-11 11:00:00,338.99,339.86,337.96,338.51,11268.0,338.99,339.86,337.96,338.51,11268.0
2023-05-11 11:30:00,339.01,340.15,338.68,339.24,17314.0,339.01,340.15,338.68,339.24,17314.0
2023-05-11 12:00:00,339.35,341.15,339.06,340.79,42150.0,339.35,341.15,339.06,340.79,42150.0
2023-05-11 12:30:00,340.82,342.09,340.67,342.02,13468.0,340.82,342.09,340.67,342.02,13468.0
2023-05-11 13:00:00,342.08,342.08,340.24,340.36,12710.0,342.08,342.08,340.24,340.36,12710.0
2023-05-11 13:30:00,340.29,340.79,338.95,340.18,10959.0,340.29,340.79,338.95,340.18,10959.0
2023-05-11 14:00:00,339.85,340.11,339.24,339.88,9082.0,339.85,340.11,339.24,339.88,9082.0
2023-05-11 14:30:00,340.1,340.87,339.75,340.65,13306.0,340.1,340.87,339.75,340.65,13306.0
2023-05-11 15:00:00,340.72,341.33,340.46,341.25,17315.0,340.72,341.33,340.46,341.25,17315.0
2023-05-11 15:30:00,341.25,341.99,340.18,341.7,73908.0,341.25,341.99,340.18,341.7,73908.0
2023-05-12 09:30:00,341.1,341.99,336.93,337.57,66038.0,341.1,341.99,336.93,337.57,66038.0
2023-05-12 10:00:00,337.51,337.81,335.9,337.37,14869.0,337.51,337.81,335.9,337.37,14869.0
2023-05-12 10:30:00,337.04,337.88,336.44,336.98,36055.0,337.04,337.88,336.44,336.98,36055.0
2023-05-12 11:00:00,337.2,338.2,335.25,335.25,13333.0,337.2,338.2,335.25,335.25,13333.0
2023-05-12 11:30:00,335.09,335.63,334.19,335.31,12865.0,335.09,335.63,334.19,335.31,12865.0
2023-05-12 12:00:00,335.18,337.38,334.39,336.25,16797.0,335.18,337.38,334.39,336.25,16797.0
2023-05-12 12:30:00,336.39,337.06,335.25,336.17,15943.0,336.39,337.06,335.25,336.17,15943.0
2023-05-12 13:00:00,336.33,336.92,335.71,336.62,13379.0,336.33,336.92,335.71,336.62,13379.0
2023-05-12 13:30:00,336.48,336.77,335.55,335.69,9483.0,336.48,336.77,335.55,335.69,9483.0
2023-05-12 14:00:00,335.5,336.62,335.28,336.47,16862.0,335.5,336.62,335.28,336.47,16862.0
2023-05-12 14:30:00,336.45,337.66,336.33,337.51,16567.0,336.45,337.66,336.33,337.51,16567.0
2023-05-12 15:00:00,337.55,338.23,337.33,337.62,15935.0,337.55,338.23,337.33,337.62,15935.0
2023-05-12 15:30:00,337.86,338.81,337.7,337.87,56145.0,337.86,338.81,337.7,337.87,56145.0
2023-05-15 09:30:00,338.09,340.66,338.09,338.27,31798.0,338.09,340.66,338.09,338.27,31798.0
2023-05-15 10:00:00,338.22,339.83,337.33,339.24,32695.0,338.22,339.83,337.33,339.24,32695.0
2023-05-15 10:30:00,339.27,340.27,338.66,339.47,16861.0,339.27,340.27,338.66,339.47,16861.0
2023-05-15 11:00:00,339.44,340.11,339.11,340.11,35611.0,339.44,340.11,339.11,340.11,35611.0
2023-05-15 11:30:00,340.03,340.29,338.51,339.1,15485.0,340.03,340.29,338.51,339.1,15485.0
2023-05-15 12:00:00,339.01,339.75,338.61,339.75,8563.0,339.01,339.75,338.61,339.75,8563.0
2023-05-15 12:30:00,339.79,341.15,339.65,340.91,37301.0,339.79,341.15,339.65,340.91,37301.0
2023-05-15 13:00:00,341.1,341.1,339.95,339.95,14505.0,341.1,341.1,339.95,339.95,14505.0
2023-05-15 13:30:00,339.78,341.22,339.59,340.94,41197.0,339.78,341.22,339.59,340.94,41197.0
2023-05-15 14:00:00,340.96,341.81,340.46,341.09,12590.0,340.96,341.81,340.46,341.09,12590.0
2023-05-15 14:30:00,340.96,341.56,340.74,340.86,52653.0,340.96,341.56,340.74,340.86,52653.0
2023-05-15 15:00:00,341.02,341.48,340.55,341.47,32185.0,341.02,341.48,340.55,341.47,32185.0
2023-05-15 15:30:00,341.39,343.3,341.21,343.2,248462.0,341.39,343.3,341.21,343.2,248462.0
2023-05-16 09:30:00,342.77,344.11,335.82,336.78,44738.0,342.77,344.11,335.82,336.78,44738.0
2023-05-16 10:00:00,336.84,338.96,336.83,338.96,40608.0,336.84,338.96,336.83,338.96,40608.0
2023-05-16 10:30:00,339.14,339.78,338.4,339.38,23241.0,339.14,339.78,338.4,339.38,23241.0
2023-05-16 11:00:00,339.41,339.93,337.91,339.93,34722.0,339.41,339.93,337.91,339.93,34722.0
2023-05-16 11:30:00,339.99,339.99,337.67,338.81,61150.0,339.99,339.99,337.67,338.81,61150.0
2023-05-16 12:00:00,338.63,339.15,337.66,338.04,22594.0,338.63,339.15,337.66,338.04,22594.0
2023-05-16 12:30:00,338.19,338.54,337.63,338.29,11093.0,338.19,338.54,337.63,338.29,11093.0
2023-05-16 13:00:00,338.4,338.56,337.39,337.39,17627.0,338.4,338.56,337.39,337.39,17627.0
2023-05-16 13:30:00,337.3,337.75,336.84,337.61,18905.0,337.3,337.75,336.84,337.61,18905.0
2023-05-16 14:00:00,337.45,337.47,335.62,336.32,15059.0,337.45,337.47,335.62,336.32,15059.0
2023-05-16 14:30:00,336.18,336.98,335.52,336.43,26882.0,336.18,336.98,335.52,336.43,26882.0
2023-05-16 15:00:00,336.5,338.13,336.04,337.92,34432.0,336.5,338.13,336.04,337.92,34432.0
2023-05-16 15:30:00,337.88,337.89,335.22,335.32,134437.0,337.88,337.89,335.22,335.32,134437.0
2023-05-17 09:30:00,337.04,337.98,334.38,334.44,20657.0,337.04,337.98,334.38,334.44,20657.0
2023-05-17 10:00:00,334.02,337.46,333.68,337.28,16609.0,334.02,337.46,333.68,337.28,16609.0
2023-05-17 10:30:00,337.47,338.4,337.02,338.24,27354.0,337.47,338.4,337.02,338.24,27354.0
2023-05-17 11:00:00,338.4,339.75,337.81,338.38,18962.0,338.4,339.75,337.81,338.38,18962.0
2023-05-17 11:30:00,338.44,339.01,338.12,338.47,22709.0,338.44,339.01,338.12,338.47,22709.0
2023-05-17 12:00:00,338.44,338.45,337.27,337.92,20653.0,338.44,338.45,337.27,337.92,20653.0
2023-05-17 12:30:00,338.06,340.4,338.02,340.18,17194.0,338.06,340.4,338.02,340.18,17194.0
2023-05-17 13:00:00,340.18,340.95,338.94,340.26,17909.0,340.18,340.95,338.94,340.26,17909.0
2023-05-17 13:30:00,340.19,340.82,339.28,339.37,18300.0,340.19,340.82,339.28,339.37,18300.0
2023-05-17 14:00:00,339.42,339.42,338.22,338.8,22508.0,339.42,339.42,338.22,338.8,22508.0
2023-05-17 14:30:00,338.86,338.87,337.24,337.51,16041.0,338.86,338.87,337.24,337.51,16041.0
2023-05-17 15:00:00,337.55,338.67,337.13,337.22,32319.0,337.55,338.67,337.13,337.22,32319.0
2023-05-17 15:30:00,337.33,339.39,336.87,338.5,123625.0,337.33,339.39,336.87,338.5,123625.0
2023-05-18 09:30:00,337.86,337.86,333.86,334.38,32000.0,337.86,337.86,333.86,334.38,32000.0
2023-05-18 10:00:00,334.2,336.49,333.92,336.21,32751.0,334.2,336.49,333.92,336.21,32751.0
2023-05-18 10:30:00,336.38,337.5,336.25,337.05,25070.0,336.38,337.5,336.25,337.05,25070.0
2023-05-18 11:00:00,337.28,340.2,337.26,339.47,49401.0,337.28,340.2,337.26,339.47,49401.0
2023-05-18 11:30:00,339.46,339.75,337.74,338.18,41499.0,339.46,339.75,337.74,338.18,41499.0
2023-05-18 12:00:00,338.5,339.46,337.57,338.38,26832.0,338.5,339.46,337.57,338.38,26832.0
2023-05-18 12:30:00,338.77,339.23,337.69,338.78,15216.0,338.77,339.23,337.69,338.78,15216.0
2023-05-18 13:00:00,338.9,339.36,338.21,338.21,23826.0,338.9,339.36,338.21,338.21,23826.0
2023-05-18 13:30:00,338.43,339.17,337.29,337.95,13055.0,338.43,339.17,337.29,337.95,13055.0
2023-05-18 14:00:00,337.97,339.84,337.89,339.2,29588.0,337.97,339.84,337.89,339.2,29588.0
2023-05-18 14:30:00,339.32,340.2,338.78,339.77,20064.0,339.32,340.2,338.78,339.77,20064.0
2023-05-18 15:00:00,339.69,341.58,339.53,341.07,31688.0,339.69,341.58,339.53,341.07,31688.0
2023-05-18 15:30:00,341.11,344.53,341.11,343.61,150961.0,341.11,344.53,341.11,343.61,150961.0
2023-05-19 09:30:00,344.79,346.67,340.47,340.56,86457.0,344.79,346.67,340.47,340.56,86457.0
2023-05-19 10:00:00,340.41,344.12,339.65,343.26,22289.0,340.41,344.12,339.65,343.26,22289.0
2023-05-19 10:30:00,343.51,344.24,342.53,343.84,28684.0,343.51,344.24,342.53,343.84,28684.0
2023-05-19 11:00:00,344.12,346.42,344.12,344.34,70530.0,344.12,346.42,344.12,344.34,70530.0
2023-05-19 11:30:00,344.09,345.16,343.28,343.44,37471.0,344.09,345.16,343.28,343.44,37471.0
2023-05-19 12:00:00,343.64,343.71,342.41,343.17,13331.0,343.64,343.71,342.41,343.17,13331.0
2023-05-19 12:30:00,343.05,343.66,341.91,343.55,7008.0,343.05,343.66,341.91,343.55,7008.0
2023-05-19 13:00:00,343.69,344.11,342.75,342.86,6517.0,343.69,344.11,342.75,342.86,6517.0
2023-05-19 13:30:00,342.85,342.85,341.21,341.22,11864.0,342.85,342.85,341.21,341.22,11864.0
2023-05-19 14:00:00,340.78,342.05,340.51,341.02,12291.0,340.78,342.05,340.51,341.02,12291.0
2023-05-19 14:30:00,340.9,341.83,340.45,341.37,17235.0,340.9,341.83,340.45,341.37,17235.0
2023-05-19 15:00:00,341.25,341.25,339.56,339.86,24893.0,341.25,341.25,339.56,339.86,24893.0
2023-05-19 15:30:00,339.82,341.11,339.82,340.48,75892.0,339.82,341.11,339.82,340.48,75892.0
2023-05-22 09:30:00,343.1,344.76,341.65,342.44,46503.0,343.1,344.76,341.65,342.44,46503.0
2023-05-22 10:00:00,342.71,344.49,341.32,344.07,21683.0,342.71,344.49,341.32,344.07,21683.0
2023-05-22 10:30:00,343.91,344.3,342.24,343.29,14932.0,343.91,344.3,342.24,343.29,14932.0
2023-05-22 11:00:00,343.6,344.4,342.16,343.53,23944.0,343.6,344.4,342.16,343.53,23944.0
2023-05-22 11:30:00,343.53,343.66,342.7,343.31,32066.0,343.53,343.66,342.7,343.31,32066.0
2023-05-22 12:00:00,343.35,344.42,343.21,343.55,20292.0,343.35,344.42,343.21,343.55,20292.0
2023-05-22 12:30:00,343.56,343.76,341.81,341.87,8198.0,343.56,343.76,341.81,341.87,8198.0
2023-05-22 13:00:00,342.15,342.46,340.76,341.34,24510.0,342.15,342.46,340.76,341.34,24510.0
2023-05-22 13:30:00,341.15,342.39,341.11,342.39,8790.0,341.15,342.39,341.11,342.39,8790.0
2023-05-22 14:00:00,342.38,342.39,340.86,341.74,17270.0,342.38,342.39,340.86,341.74,17270.0
2023-05-22 14:30:00,341.6,343.27,341.59,342.39,11543.0,341.6,343.27,341.59,342.39,11543.0
2023-05-22 15:00:00,342.48,342.9,341.8,342.4,26855.0,342.48,342.9,341.8,342.4,26855.0
2023-05-22 15:30:00,342.56,342.56,340.71,341.64,125157.0,342.56,342.56,340.71,341.64,125157.0
2023-05-23 09:30:00,339.4,342.23,337.64,341.96,33063.0,339.4,342.23,337.64,341.96,33063.0
2023-05-23 10:00:00,342.46,342.46,340.44,341.35,8502.0,342.46,342.46,340.44,341.35,8502.0
2023-05-23 10:30:00,341.23,342.22,340.33,342.22,21043.0,341.23,342.22,340.33,342.22,21043.0
2023-05-23 11:00:00,342.11,343.0,341.33,342.05,21462.0,342.11,343.0,341.33,342.05,21462.0
2023-05-23 11:30:00,342.04,342.81,341.27,341.81,16683.0,342.04,342.81,341.27,341.81,16683.0
2023-05-23 12:00:00,341.63,341.71,340.3,340.59,18293.0,341.63,341.71,340.3,340.59,18293.0
2023-05-23 12:30:00,340.78,340.78,337.96,339.0,31287.0,340.78,340.78,337.96,339.0,31287.0
2023-05-23 13:00:00,338.97,339.78,338.8,339.0,10796.0,338.97,339.78,338.8,339.0,10796.0
2023-05-23 13:30:00,338.94,339.89,338.39,339.6,13773.0,338.94,339.89,338.39,339.6,13773.0
2023-05-23 14:00:00,339.57,340.33,337.62,338.04,18371.0,339.57,340.33,337.62,338.04,18371.0
2023-05-23 14:30:00,338.0,338.53,337.2,337.52,9714.0,338.0,338.53,337.2,337.52,9714.0
2023-05-23 15:00:00,337.58,338.35,336.81,337.63,24820.0,337.58,338.35,336.81,337.63,24820.0
2023-05-23 15:30:00,337.63,338.55,336.35,336.49,91251.0,337.63,338.55,336.35,336.49,91251.0
2023-05-24 09:30:00,335.88,336.28,330.39,330.91,66542.0,335.88,336.28,330.39,330.91,66542.0
2023-05-24 10:00:00,331.0,332.38,330.78,332.38,57199.0,331.0,332.38,330.78,332.38,57199.0
2023-05-24 10:30:00,332.49,334.63,332.03,333.68,61323.0,332.49,334.63,332.03,333.68,61323.0
2023-05-24 11:00:00,333.68,335.78,333.34,335.18,20987.0,333.68,335.78,333.34,335.18,20987.0
2023-05-24 11:30:00,335.18,335.47,334.04,334.72,12523.0,335.18,335.47,334.04,334.72,12523.0
2023-05-24 12:00:00,334.8,335.05,332.99,333.44,16836.0,334.8,335.05,332.99,333.44,16836.0
2023-05-24 12:30:00,333.47,334.7,333.37,334.46,14743.0,333.47,334.7,333.37,334.46,14743.0
2023-05-24 13:00:00,334.49,334.84,333.76,334.01,40193.0,334.49,334.84,333.76,334.01,40193.0
2023-05-24 13:30:00,334.0,335.51,334.0,334.96,20646.0,334.0,335.51,334.0,334.96,20646.0
2023-05-24 14:00:00,334.99,335.17,332.61,332.62,18994.0,334.99,335.17,332.61,332.62,18994.0
2023-05-24 14:30:00,332.67,333.53,332.02,332.36,16676.0,332.67,333.53,332.02,332.36,16676.0
2023-05-24 15:00:00,332.65,333.33,331.71,332.68,21079.0,332.65,333.33,331.71,332.68,21079.0
2023-05-24 15:30:00,332.85,333.34,330.99,331.5,77279.0,332.85,333.34,330.99,331.5,77279.0
2023-05-25 09:30:00,327.4,334.17,325.0,331.82,59355.0,327.4,334.17,325.0,331.82,59355.0
2023-05-25 10:00:00,332.06,332.17,326.79,327.72,56157.0,332.06,332.17,326.79,327.72,56157.0
2023-05-25 10:30:00,327.53,328.78,326.2,326.81,35268.0,327.53,328.78,326.2,326.81,35268.0
2023-05-25 11:00:00,326.34,326.57,322.87,323.31,56222.0,326.34,326.57,322.87,323.31,56222.0
2023-05-25 11:30:00,323.31,323.83,321.13,321.15,41062.0,323.31,323.83,321.13,321.15,41062.0
2023-05-25 12:00:00,321.17,321.98,320.27,320.67,49233.0,321.17,321.98,320.27,320.67,49233.0
2023-05-25 12:30:00,320.71,321.09,319.72,320.21,36763.0,320.71,321.09,319.72,320.21,36763.0
2023-05-25 13:00:00,320.54,323.75,320.53,323.44,36410.0,320.54,323.75,320.53,323.44,36410.0
2023-05-25 13:30:00,323.5,325.02,323.0,324.96,28237.0,323.5,325.02,323.0,324.96,28237.0
2023-05-25 14:00:00,325.0,325.49,323.84,324.19,60210.0,325.0,325.49,323.84,324.19,60210.0
2023-05-25 14:30:00,324.24,324.46,321.87,321.87,61275.0,324.24,324.46,321.87,321.87,61275.0
2023-05-25 15:00:00,321.75,323.61,321.55,322.31,74545.0,321.75,323.61,321.55,322.31,74545.0
2023-05-25 15:30:00,322.22,322.68,319.62,319.67,199305.0,322.22,322.68,319.62,319.67,199305.0
2023-05-26 09:30:00,319.66,323.47,315.02,320.71,75608.0,319.66,323.47,315.02,320.71,75608.0
2023-05-26 10:00:00,320.95,323.46,320.72,321.78,34022.0,320.95,323.46,320.72,321.78,34022.0
2023-05-26 10:30:00,321.75,321.87,320.55,320.67,70386.0,321.75,321.87,320.55,320.67,70386.0
2023-05-26 11:00:00,320.62,322.71,320.6,322.15,56774.0,320.62,322.71,320.6,322.15,56774.0
2023-05-26 11:30:00,322.03,325.24,321.65,324.77,95601.0,322.03,325.24,321.65,324.77,95601.0
2023-05-26 12:00:00,324.99,329.79,324.99,329.79,25218.0,324.99,329.79,324.99,329.79,25218.0
2023-05-26 12:30:00,330.0,330.64,329.22,329.44,41031.0,330.0,330.64,329.22,329.44,41031.0
2023-05-26 13:00:00,329.56,330.69,329.26,330.14,24741.0,329.56,330.69,329.26,330.14,24741.0
2023-05-26 13:30:00,329.99,330.41,328.17,328.28,36725.0,329.99,330.41,328.17,328.28,36725.0
2023-05-26 14:00:00,327.92,328.84,327.07,328.15,21605.0,327.92,328.84,327.07,328.15,21605.0
2023-05-26 14:30:00,328.13,328.37,326.48,326.58,31788.0,328.13,328.37,326.48,326.58,31788.0
2023-05-26 15:00:00,326.87,328.66,326.85,328.35,67080.0,326.87,328.66,326.85,328.35,67080.0
2023-05-26 15:30:00,328.33,330.93,328.11,330.25,169923.0,328.33,330.93,328.11,330.25,169923.0
2023-05-30 09:30:00,332.0,334.96,329.52,333.25,59979.0,332.0,334.96,329.52,333.25,59979.0
2023-05-30 10:00:00,333.78,335.64,331.85,331.85,47500.0,333.78,335.64,331.85,331.85,47500.0
2023-05-30 10:30:00,331.76,332.56,330.97,331.83,49529.0,331.76,332.56,330.97,331.83,49529.0
2023-05-30 11:00:00,331.98,333.27,331.25,332.78,22920.0,331.98,333.27,331.25,332.78,22920.0
2023-05-30 11:30:00,332.79,334.28,332.78,333.68,30250.0,332.79,334.28,332.78,333.68,30250.0
2023-05-30 12:00:00,333.88,335.45,333.37,335.1,16288.0,333.88,335.45,333.37,335.1,16288.0
2023-05-30 12:30:00,335.1,336.42,334.91,336.42,25387.0,335.1,336.42,334.91,336.42,25387.0
2023-05-30 13:00:00,336.42,336.65,334.62,336.22,37467.0,336.42,336.65,334.62,336.22,37467.0
2023-05-30 13:30:00,335.96,336.13,333.03,333.23,28204.0,335.96,336.13,333.03,333.23,28204.0
2023-05-30 14:00:00,333.26,333.78,332.36,333.13,21230.0,333.26,333.78,332.36,333.13,21230.0
2023-05-30 14:30:00,333.14,334.81,333.14,333.7,21405.0,333.14,334.81,333.14,333.7,21405.0
2023-05-30 15:00:00,333.69,333.9,333.21,333.32,26575.0,333.69,333.9,333.21,333.32,26575.0
2023-05-30 15:30:00,333.4,334.08,332.66,333.55,111265.0,333.4,334.08,332.66,333.55,111265.0
2023-05-31 09:30:00,333.02,333.62,329.25,330.49,60225.0,333.02,333.62,329.25,330.49,60225.0
2023-05-31 10:00:00,330.5,330.71,325.9,326.27,94156.0,330.5,330.71,325.9,326.27,94156.0
2023-05-31 10:30:00,326.21,327.61,325.73,327.2,33092.0,326.21,327.61,325.73,327.2,33092.0
2023-05-31 11:00:00,327.54,328.3,326.97,327.85,18182.0,327.54,328.3,326.97,327.85,18182.0
2023-05-31 11:30:00,327.77,329.5,326.86,329.08,50244.0,327.77,329.5,326.86,329.08,50244.0
2023-05-31 12:00:00,329.08,329.25,327.75,328.81,24940.0,329.08,329.25,327.75,328.81,24940.0
2023-05-31 12:30:00,328.66,330.24,328.56,329.82,7982.0,328.66,330.24,328.56,329.82,7982.0
2023-05-31 13:00:00,329.75,329.82,328.47,328.62,11891.0,329.75,329.82,328.47,328.62,11891.0
2023-05-31 13:30:00,328.5,328.84,327.41,328.0,80439.0,328.5,328.84,327.41,328.0,80439.0
2023-05-31 14:00:00,328.0,328.91,327.69,328.63,27902.0,328.0,328.91,327.69,328.63,27902.0
2023-05-31 14:30:00,328.7,329.79,328.59,328.93,10940.0,328.7,329.79,328.59,328.93,10940.0
2023-05-31 15:00:00,329.18,329.25,327.45,327.53,38696.0,329.18,329.25,327.45,327.53,38696.0
2023-05-31 15:30:00,327.45,327.86,325.51,326.28,216110.0,327.45,327.86,325.51,326.28,216110.0
2023-06-01 09:30:00,328.37,328.37,319.2,319.55,64408.0,328.37,328.37,319.2,319.55,64408.0
2023-06-01 10:00:00,319.24,324.22,319.07,323.96,55081.0,319.24,324.22,319.07,323.96,55081.0
2023-06-01 10:30:00,323.67,326.66,323.15,326.4,25836.0,323.67,326.66,323.15,326.4,25836.0
2023-06-01 11:00:00,326.21,326.22,324.48,325.38,42475.0,326.21,326.22,324.48,325.38,42475.0
2023-06-01 11:30:00,325.24,327.83,324.94,326.07,53217.0,325.24,327.83,324.94,326.07,53217.0
2023-06-01 12:00:00,326.91,329.06,326.91,327.56,19976.0,326.91,329.06,326.91,327.56,19976.0
2023-06-01 12:30:00,327.7,328.0,325.68,325.89,17239.0,327.7,328.0,325.68,325.89,17239.0
2023-06-01 13:00:00,326.0,326.1,324.74,325.65,18997.0,326.0,326.1,324.74,325.65,18997.0
2023-06-01 13:30:00,325.63,325.63,324.47,325.02,18769.0,325.63,325.63,324.47,325.02,18769.0
2023-06-01 14:00:00,325.17,326.38,324.58,326.34,23102.0,325.17,326.38,324.58,326.34,23102.0
2023-06-01 14:30:00,326.45,328.11,326.19,328.0,21241.0,326.45,328.11,326.19,328.0,21241.0
2023-06-01 15:00:00,328.01,330.32,328.01,329.5,26943.0,328.01,330.32,328.01,329.5,26943.0
2023-06-01 15:30:00,329.58,329.58,327.76,328.02,82152.0,329.58,329.58,327.76,328.02,82152.0
2023-06-02 09:30:00,326.47,330.5,324.44,327.0,102747.0,326.47,330.5,324.44,327.0,102747.0
2023-06-02 10:00:00,326.78,326.94,324.2,325.93,59547.0,326.78,326.94,324.2,325.93,59547.0
2023-06-02 10:30:00,326.24,328.03,325.41,327.81,55188.0,326.24,328.03,325.41,327.81,55188.0
2023-06-02 11:00:00,328.08,331.92,328.0,331.43,35396.0,328.08,331.92,328.0,331.43,35396.0
2023-06-02 11:30:00,331.8,333.1,330.11,331.91,38714.0,331.8,333.1,330.11,331.91,38714.0
2023-06-02 12:00:00,332.0,333.42,331.82,333.38,35978.0,332.0,333.42,331.82,333.38,35978.0
2023-06-02 12:30:00,333.21,334.82,332.89,334.57,22536.0,333.21,334.82,332.89,334.57,22536.0
2023-06-02 13:00:00,334.5,334.92,332.69,333.4,12779.0,334.5,334.92,332.69,333.4,12779.0
2023-06-02 13:30:00,333.37,333.37,330.87,330.96,10835.0,333.37,333.37,330.87,330.96,10835.0
2023-06-02 14:00:00,330.88,330.97,329.11,329.58,17493.0,330.88,330.97,329.11,329.58,17493.0
2023-06-02 14:30:00,329.36,329.94,328.98,329.37,45024.0,329.36,329.94,328.98,329.37,45024.0
2023-06-02 15:00:00,329.48,329.65,327.72,328.07,34771.0,329.48,329.65,327.72,328.07,34771.0
2023-06-02 15:30:00,328.22,329.7,328.02,329.4,69409.0,328.22,329.7,328.02,329.4,69409.0
2023-06-05 09:30:00,332.44,333.13,330.7,333.05,47334.0,332.44,333.13,330.7,333.05,47334.0
2023-06-05 10:00:00,333.34,335.29,332.09,334.1,52289.0,333.34,335.29,332.09,334.1,52289.0
2023-06-05 10:30:00,333.9,336.12,333.9,334.18,18429.0,333.9,336.12,333.9,334.18,18429.0
2023-06-05 11:00:00,334.33,335.34,333.42,334.67,24750.0,334.33,335.34,333.42,334.67,24750.0
2023-06-05 11:30:00,334.74,335.4,334.16,334.54,14147.0,334.74,335.4,334.16,334.54,14147.0
2023-06-05 12:00:00,334.68,334.68,332.86,334.4,11338.0,334.68,334.68,332.86,334.4,11338.0
2023-06-05 12:30:00,334.38,334.81,333.6,333.96,14582.0,334.38,334.81,333.6,333.96,14582.0
2023-06-05 13:00:00,333.98,334.0,331.18,332.1,15295.0,333.98,334.0,331.18,332.1,15295.0
2023-06-05 13:30:00,332.03,332.22,331.19,331.4,9842.0,332.03,332.22,331.19,331.4,9842.0
2023-06-05 14:00:00,331.66,332.12,330.38,331.15,12735.0,331.66,332.12,330.38,331.15,12735.0
2023-06-05 14:30:00,330.93,332.58,330.58,331.81,19570.0,330.93,332.58,330.58,331.81,19570.0
2023-06-05 15:00:00,332.06,333.63,331.45,333.43,33356.0,332.06,333.63,331.45,333.43,33356.0
2023-06-05 15:30:00,333.38,335.29,333.11,334.92,83735.0,333.38,335.29,333.11,334.92,83735.0
2023-06-06 09:30:00,334.78,335.19,331.89,333.97,23126.0,334.78,335.19,331.89,333.97,23126.0
2023-06-06 10:00:00,334.1,336.29,333.8,335.72,18850.0,334.1,336.29,333.8,335.72,18850.0
2023-06-06 10:30:00,335.68,336.03,331.97,332.14,60503.0,335.68,336.03,331.97,332.14,60503.0
2023-06-06 11:00:00,332.43,333.57,330.81,330.81,28201.0,332.43,333.57,330.81,330.81,28201.0
2023-06-06 11:30:00,330.67,331.29,329.43,330.1,37093.0,330.67,331.29,329.43,330.1,37093.0
2023-06-06 12:00:00,329.96,330.38,326.51,326.73,47023.0,329.96,330.38,326.51,326.73,47023.0
2023-06-06 12:30:00,326.73,327.74,325.27,326.91,29256.0,326.73,327.74,325.27,326.91,29256.0
2023-06-06 13:00:00,327.12,328.38,326.03,327.95,36193.0,327.12,328.38,326.03,327.95,36193.0
2023-06-06 13:30:00,328.19,328.48,326.93,327.71,8621.0,328.19,328.48,326.93,327.71,8621.0
2023-06-06 14:00:00,327.61,328.13,327.15,327.37,9886.0,327.61,328.13,327.15,327.37,9886.0
2023-06-06 14:30:00,327.12,328.58,326.78,327.7,51590.0,327.12,328.58,326.78,327.7,51590.0
2023-06-06 15:00:00,327.9,329.12,327.87,328.73,22155.0,327.9,329.12,327.87,328.73,22155.0
2023-06-06 15:30:00,328.81,329.66,328.26,329.22,90848.0,328.81,329.66,328.26,329.22,90848.0
2023-06-07 09:30:00,329.68,336.72,328.58,333.87,61259.0,329.68,336.72,328.58,333.87,61259.0
2023-06-07 10:00:00,333.39,337.21,333.18,336.58,55191.0,333.39,337.21,333.18,336.58,55191.0
2023-06-07 10:30:00,336.54,336.71,333.62,336.1,62839.0,336.54,336.71,333.62,336.1,62839.0
2023-06-07 11:00:00,336.1,336.94,335.0,335.39,34819.0,336.1,336.94,335.0,335.39,34819.0
2023-06-07 11:30:00,335.36,336.0,332.19,332.2,33024.0,335.36,336.0,332.19,332.2,33024.0
2023-06-07 12:00:00,332.1,333.75,331.95,333.55,21063.0,332.1,333.75,331.95,333.55,21063.0
2023-06-07 12:30:00,333.49,335.18,333.48,334.86,20519.0,333.49,335.18,333.48,334.86,20519.0
2023-06-07 13:00:00,334.83,335.74,333.77,334.35,20141.0,334.83,335.74,333.77,334.35,20141.0
2023-06-07 13:30:00,334.2,334.52,332.98,334.23,25997.0,334.2,334.52,332.98,334.23,25997.0
2023-06-07 14:00:00,334.11,335.25,333.86,335.06,22663.0,334.11,335.25,333.86,335.06,22663.0
2023-06-07 14:30:00,334.86,335.9,334.28,335.74,22962.0,334.86,335.9,334.28,335.74,22962.0
2023-06-07 15:00:00,335.84,336.88,335.6,336.2,27436.0,335.84,336.88,335.6,336.2,27436.0
2023-06-07 15:30:00,336.19,337.46,335.69,336.87,163305.0,336.19,337.46,335.69,336.87,163305.0
2023-06-08 09:30:00,336.6,337.87,329.98,331.41,47428.0,336.6,337.87,329.98,331.41,47428.0
2023-06-08 10:00:00,331.42,332.48,330.41,331.75,43321.0,331.42,332.48,330.41,331.75,43321.0
2023-06-08 10:30:00,332.27,332.78,331.0,332.31,19952.0,332.27,332.78,331.0,332.31,19952.0
2023-06-08 11:00:00,332.46,334.08,331.77,334.07,22069.0,332.46,334.08,331.77,334.07,22069.0
2023-06-08 11:30:00,333.98,334.99,333.59,334.5,34633.0,333.98,334.99,333.59,334.5,34633.0
2023-06-08 12:00:00,334.4,335.09,333.31,334.71,12216.0,334.4,335.09,333.31,334.71,12216.0
2023-06-08 12:30:00,334.65,334.81,333.95,334.28,15715.0,334.65,334.81,333.95,334.28,15715.0
2023-06-08 13:00:00,334.31,334.31,332.53,333.38,11181.0,334.31,334.31,332.53,333.38,11181.0
2023-06-08 13:30:00,333.36,333.83,332.86,333.62,14804.0,333.36,333.83,332.86,333.62,14804.0
2023-06-08 14:00:00,333.63,334.29,333.03,333.66,10500.0,333.63,334.29,333.03,333.66,10500.0
2023-06-08 14:30:00,333.72,334.84,333.62,334.81,13368.0,333.72,334.84,333.62,334.81,13368.0
2023-06-08 15:00:00,334.59,335.72,334.47,335.46,23814.0,334.59,335.72,334.47,335.46,23814.0
2023-06-08 15:30:00,335.44,336.56,335.38,336.15,72027.0,335.44,336.56,335.38,336.15,72027.0
2023-06-09 09:30:00,334.58,334.58,330.14,330.87,35615.0,334.58,334.58,330.14,330.87,35615.0
2023-06-09 10:00:00,330.9,333.82,330.9,333.82,18896.0,330.9,333.82,330.9,333.82,18896.0
2023-06-09 10:30:00,333.95,334.0,330.25,330.61,15753.0,333.95,334.0,330.25,330.61,15753.0
2023-06-09 11:00:00,330.47,330.83,327.92,328.36,29418.0,330.47,330.83,327.92,328.36,29418.0
2023-06-09 11:30:00,328.06,329.44,327.37,328.43,20291.0,328.06,329.44,327.37,328.43,20291.0
2023-06-09 12:00:00,328.32,329.46,327.69,329.46,19478.0,328.32,329.46,327.69,329.46,19478.0
2023-06-09 12:30:00,329.71,329.95,328.3,328.99,10966.0,329.71,329.95,328.3,328.99,10966.0
2023-06-09 13:00:00,328.74,328.78,326.96,327.75,12330.0,328.74,328.78,326.96,327.75,12330.0
2023-06-09 13:30:00,327.6,328.02,326.2,326.85,19293.0,327.6,328.02,326.2,326.85,19293.0
2023-06-09 14:00:00,326.85,327.58,325.59,327.18,32043.0,326.85,327.58,325.59,327.18,32043.0
2023-06-09 14:30:00,327.25,327.75,326.5,327.74,21361.0,327.25,327.75,326.5,327.74,21361.0
2023-06-09 15:00:00,327.74,328.64,327.46,328.24,20315.0,327.74,328.64,327.46,328.24,20315.0
2023-06-09 15:30:00,328.27,329.23,328.09,328.48,101558.0,328.27,329.23,328.09,328.48,101558.0
2023-06-12 09:30:00,329.72,337.5,328.55,335.48,41710.0,329.72,337.5,328.55,335.48,41710.0
2023-06-12 10:00:00,336.03,336.94,333.85,333.96,33535.0,336.03,336.94,333.85,333.96,33535.0
2023-06-12 10:30:00,333.74,333.86,331.3,332.53,11649.0,333.74,333.86,331.3,332.53,11649.0
2023-06-12 11:00:00,332.53,333.13,331.86,332.06,12759.0,332.53,333.13,331.86,332.06,12759.0
2023-06-12 11:30:00,331.85,331.85,330.14,331.08,14317.0,331.85,331.85,330.14,331.08,14317.0
2023-06-12 12:00:00,331.02,332.86,331.02,332.52,17368.0,331.02,332.86,331.02,332.52,17368.0
2023-06-12 12:30:00,332.64,333.42,331.99,332.22,13485.0,332.64,333.42,331.99,332.22,13485.0
2023-06-12 13:00:00,332.02,332.02,330.54,330.54,11826.0,332.02,332.02,330.54,330.54,11826.0
2023-06-12 13:30:00,330.47,331.4,330.01,330.92,8070.0,330.47,331.4,330.01,330.92,8070.0
2023-06-12 14:00:00,330.98,331.6,330.95,331.52,6994.0,330.98,331.6,330.95,331.52,6994.0
2023-06-12 14:30:00,331.55,333.37,331.54,333.29,16272.0,331.55,333.37,331.54,333.29,16272.0
2023-06-12 15:00:00,333.32,335.3,333.31,335.11,23721.0,333.32,335.3,333.31,335.11,23721.0
2023-06-12 15:30:00,335.19,335.78,334.2,335.3,105702.0,335.19,335.78,334.2,335.3,105702.0
2023-06-13 09:30:00,337.33,339.64,334.54,337.13,52647.0,337.33,339.64,334.54,337.13,52647.0
2023-06-13 10:00:00,337.08,340.54,337.06,339.84,49639.0,337.08,340.54,337.06,339.84,49639.0
2023-06-13 10:30:00,339.64,340.35,338.32,338.32,20240.0,339.64,340.35,338.32,338.32,20240.0
2023-06-13 11:00:00,338.43,338.57,336.75,336.91,22926.0,338.43,338.57,336.75,336.91,22926.0
2023-06-13 11:30:00,336.74,337.17,335.43,336.54,19745.0,336.74,337.17,335.43,336.54,19745.0
2023-06-13 12:00:00,336.27,336.48,335.19,335.91,15680.0,336.27,336.48,335.19,335.91,15680.0
2023-06-13 12:30:00,335.95,337.64,335.95,337.31,12893.0,335.95,337.64,335.95,337.31,12893.0
2023-06-13 13:00:00,337.22,337.97,336.81,337.15,13092.0,337.22,337.97,336.81,337.15,13092.0
2023-06-13 13:30:00,337.13,338.16,337.06,337.19,12746.0,337.13,338.16,337.06,337.19,12746.0
2023-06-13 14:00:00,337.47,337.48,335.3,335.3,12239.0,337.47,337.48,335.3,335.3,12239.0
2023-06-13 14:30:00,335.16,335.67,334.39,335.48,25588.0,335.16,335.67,334.39,335.48,25588.0
2023-06-13 15:00:00,335.2,335.99,335.06,335.8,26542.0,335.2,335.99,335.06,335.8,26542.0
2023-06-13 15:30:00,335.8,336.15,334.93,335.31,111882.0,335.8,336.15,334.93,335.31,111882.0
2023-06-14 09:30:00,337.8,338.54,335.77,337.68,67530.0,337.8,338.54,335.77,337.68,67530.0
2023-06-14 10:00:00,337.63,338.81,337.34,338.54,80606.0,337.63,338.81,337.34,338.54,80606.0
2023-06-14 10:30:00,338.31,339.83,338.21,339.75,32643.0,338.31,339.83,338.21,339.75,32643.0
2023-06-14 11:00:00,339.41,340.5,339.29,339.69,19600.0,339.41,340.5,339.29,339.69,19600.0
2023-06-14 11:30:00,339.63,341.35,339.23,340.27,32348.0,339.63,341.35,339.23,340.27,32348.0
2023-06-14 12:00:00,340.38,340.96,339.27,339.28,18216.0,340.38,340.96,339.27,339.28,18216.0
2023-06-14 12:30:00,338.99,339.69,338.79,339.25,33112.0,338.99,339.69,338.79,339.25,33112.0
2023-06-14 13:00:00,339.12,339.45,337.65,338.45,78700.0,339.12,339.45,337.65,338.45,78700.0
2023-06-14 13:30:00,338.57,339.55,338.57,339.0,21619.0,338.57,339.55,338.57,339.0,21619.0
2023-06-14 14:00:00,339.0,339.31,335.46,336.49,124125.0,339.0,339.31,335.46,336.49,124125.0
2023-06-14 14:30:00,336.24,337.91,335.93,337.33,20786.0,336.24,337.91,335.93,337.33,20786.0
2023-06-14 15:00:00,337.23,338.39,336.09,336.69,41827.0,337.23,338.39,336.09,336.69,41827.0
2023-06-14 15:30:00,336.5,336.84,334.44,335.34,77308.0,336.5,336.84,334.44,335.34,77308.0
2023-06-15 09:30:00,334.31,335.58,332.27,335.39,44113.0,334.31,335.58,332.27,335.39,44113.0
2023-06-15 10:00:00,335.43,336.88,333.66,336.79,25413.0,335.43,336.88,333.66,336.79,25413.0
2023-06-15 10:30:00,336.97,337.55,335.71,335.97,17069.0,336.97,337.55,335.71,335.97,17069.0
2023-06-15 11:00:00,336.36,337.68,336.05,337.55,15665.0,336.36,337.68,336.05,337.55,15665.0
2023-06-15 11:30:00,337.56,338.83,337.26,338.04,30162.0,337.56,338.83,337.26,338.04,30162.0
2023-06-15 12:00:00,338.04,338.82,338.0,338.5,15622.0,338.04,338.82,338.0,338.5,15622.0
2023-06-15 12:30:00,338.66,338.73,337.94,338.31,25544.0,338.66,338.73,337.94,338.31,25544.0
2023-06-15 13:00:00,338.34,338.94,337.93,338.92,34556.0,338.34,338.94,337.93,338.92,34556.0
2023-06-15 13:30:00,339.08,342.98,339.08,342.39,28177.0,339.08,342.98,339.08,342.39,28177.0
2023-06-15 14:00:00,342.21,343.16,341.42,343.13,25072.0,342.21,343.16,341.42,343.13,25072.0
2023-06-15 14:30:00,343.04,344.67,342.78,344.33,32364.0,343.04,344.67,342.78,344.33,32364.0
2023-06-15 15:00:00,344.62,345.41,343.51,343.95,45930.0,344.62,345.41,343.51,343.95,45930.0
2023-06-15 15:30:00,344.03,344.09,341.95,342.88,183853.0,344.03,344.09,341.95,342.88,183853.0
2023-06-16 09:30:00,343.13,344.99,341.51,343.29,264180.0,343.13,344.99,341.51,343.29,264180.0
2023-06-16 10:00:00,343.49,343.94,343.02,343.7,43967.0,343.49,343.94,343.02,343.7,43967.0
2023-06-16 10:30:00,343.72,343.89,342.48,343.12,53746.0,343.72,343.89,342.48,343.12,53746.0
2023-06-16 11:00:00,343.06,343.74,342.85,343.1,41155.0,343.06,343.74,342.85,343.1,41155.0
2023-06-16 11:30:00,343.11,343.38,342.32,342.81,23444.0,343.11,343.38,342.32,342.81,23444.0
2023-06-16 12:00:00,342.9,344.18,342.32,343.99,21985.0,342.9,344.18,342.32,343.99,21985.0
2023-06-16 12:30:00,344.0,344.38,342.71,344.29,9300.0,344.0,344.38,342.71,344.29,9300.0
2023-06-16 13:00:00,344.57,344.97,342.8,343.34,12124.0,344.57,344.97,342.8,343.34,12124.0
2023-06-16 13:30:00,343.17,343.52,342.88,343.5,8287.0,343.17,343.52,342.88,343.5,8287.0
2023-06-16 14:00:00,343.58,344.05,343.2,343.85,5973.0,343.58,344.05,343.2,343.85,5973.0
2023-06-16 14:30:00,343.91,344.07,343.18,343.33,24562.0,343.91,344.07,343.18,343.33,24562.0
2023-06-16 15:00:00,343.45,343.45,341.92,342.5,48563.0,343.45,343.45,341.92,342.5,48563.0
2023-06-16 15:30:00,342.37,342.64,340.91,341.37,147466.0,342.37,342.64,340.91,341.37,147466.0
2023-06-20 09:30:00,339.62,339.62,329.22,331.0,72267.0,339.62,339.62,329.22,331.0,72267.0
2023-06-20 10:00:00,331.1,333.34,330.8,331.22,27645.0,331.1,333.34,330.8,331.22,27645.0
2023-06-20 10:30:00,331.63,331.89,328.52,331.2,38603.0,331.63,331.89,328.52,331.2,38603.0
2023-06-20 11:00:00,331.62,332.59,330.88,332.0,61332.0,331.62,332.59,330.88,332.0,61332.0
2023-06-20 11:30:00,332.1,333.76,331.95,333.0,16026.0,332.1,333.76,331.95,333.0,16026.0
2023-06-20 12:00:00,333.27,333.52,331.93,333.15,20283.0,333.27,333.52,331.93,333.15,20283.0
2023-06-20 12:30:00,333.73,333.87,332.5,333.31,12112.0,333.73,333.87,332.5,333.31,12112.0
2023-06-20 13:00:00,333.44,333.51,332.91,333.44,12822.0,333.44,333.51,332.91,333.44,12822.0
2023-06-20 13:30:00,333.66,334.13,333.01,333.03,10390.0,333.66,334.13,333.01,333.03,10390.0
2023-06-20 14:00:00,333.15,334.34,332.59,334.34,19734.0,333.15,334.34,332.59,334.34,19734.0
2023-06-20 14:30:00,334.26,334.26,332.62,332.94,20973.0,334.26,334.26,332.62,332.94,20973.0
2023-06-20 15:00:00,332.93,333.48,332.92,333.48,19102.0,332.93,333.48,332.92,333.48,19102.0
2023-06-20 15:30:00,333.53,333.53,331.73,331.88,98225.0,333.53,333.53,331.73,331.88,98225.0
2023-06-21 09:30:00,330.7,331.22,327.01,330.97,25679.0,330.7,331.22,327.01,330.97,25679.0
2023-06-21 10:00:00,331.0,331.11,330.0,330.64,20674.0,331.0,331.11,330.0,330.64,20674.0
2023-06-21 10:30:00,330.65,331.85,329.54,330.85,17170.0,330.65,331.85,329.54,330.85,17170.0
2023-06-21 11:00:00,331.36,332.25,330.71,331.15,19242.0,331.36,332.25,330.71,331.15,19242.0
2023-06-21 11:30:00,330.98,331.94,330.65,331.58,7719.0,330.98,331.94,330.65,331.58,7719.0
2023-06-21 12:00:00,331.54,332.96,331.5,332.33,12922.0,331.54,332.96,331.5,332.33,12922.0
2023-06-21 12:30:00,332.43,332.83,331.69,332.05,12444.0,332.43,332.83,331.69,332.05,12444.0
2023-06-21 13:00:00,331.94,331.94,331.04,331.81,9074.0,331.94,331.94,331.04,331.81,9074.0
2023-06-21 13:30:00,331.6,333.37,331.6,333.15,8902.0,331.6,333.37,331.6,333.15,8902.0
2023-06-21 14:00:00,333.02,333.67,332.43,333.58,11339.0,333.02,333.67,332.43,333.58,11339.0
2023-06-21 14:30:00,333.39,333.39,332.13,332.98,8176.0,333.39,333.39,332.13,332.98,8176.0
2023-06-21 15:00:00,332.91,332.91,330.7,330.79,17151.0,332.91,332.91,330.7,330.79,17151.0
2023-06-21 15:30:00,330.71,330.74,328.65,328.8,62937.0,330.71,330.74,328.65,328.8,62937.0
2023-06-22 09:30:00,330.18,330.18,324.69,327.3,50596.0,330.18,330.18,324.69,327.3,50596.0
2023-06-22 10:00:00,327.1,328.16,326.4,327.92,35121.0,327.1,328.16,326.4,327.92,35121.0
2023-06-22 10:30:00,327.94,328.52,325.76,326.47,23129.0,327.94,328.52,325.76,326.47,23129.0
2023-06-22 11:00:00,326.68,326.83,325.55,326.5,12593.0,326.68,326.83,325.55,326.5,12593.0
2023-06-22 11:30:00,326.53,326.8,325.58,325.71,16510.0,326.53,326.8,325.58,325.71,16510.0
2023-06-22 12:00:00,325.62,328.33,324.88,328.33,42124.0,325.62,328.33,324.88,328.33,42124.0
2023-06-22 12:30:00,327.96,328.56,327.15,327.71,11017.0,327.96,328.56,327.15,327.71,11017.0
2023-06-22 13:00:00,327.84,327.84,326.77,327.16,10253.0,327.84,327.84,326.77,327.16,10253.0
2023-06-22 13:30:00,327.03,327.31,326.03,327.07,16466.0,327.03,327.31,326.03,327.07,16466.0
2023-06-22 14:00:00,327.31,327.58,326.78,327.13,12760.0,327.31,327.58,326.78,327.13,12760.0
2023-06-22 14:30:00,327.18,328.25,327.1,327.67,20150.0,327.18,328.25,327.1,327.67,20150.0
2023-06-22 15:00:00,327.94,327.98,327.32,327.34,21422.0,327.94,327.98,327.32,327.34,21422.0
2023-06-22 15:30:00,327.24,327.32,325.51,325.9,123102.0,327.24,327.32,325.51,325.9,123102.0
2023-06-23 09:30:00,322.75,326.09,322.25,325.52,16360.0,322.75,326.09,322.25,325.52,16360.0
2023-06-23 10:00:00,325.46,326.54,325.09,325.17,21676.0,325.46,326.54,325.09,325.17,21676.0
2023-06-23 10:30:00,325.31,326.12,324.32,325.58,23379.0,325.31,326.12,324.32,325.58,23379.0
2023-06-23 11:00:00,325.78,326.97,325.35,326.22,21983.0,325.78,326.97,325.35,326.22,21983.0
2023-06-23 11:30:00,326.48,327.21,326.15,326.43,18744.0,326.48,327.21,326.15,326.43,18744.0
2023-06-23 12:00:00,326.41,328.72,326.36,328.72,14910.0,326.41,328.72,326.36,328.72,14910.0
2023-06-23 12:30:00,328.52,328.88,327.56,327.73,18659.0,328.52,328.88,327.56,327.73,18659.0
2023-06-23 13:00:00,327.74,328.02,326.88,327.5,14280.0,327.74,328.02,326.88,327.5,14280.0
2023-06-23 13:30:00,327.65,327.93,326.48,326.48,24308.0,327.65,327.93,326.48,326.48,24308.0
2023-06-23 14:00:00,326.35,326.35,324.86,325.65,19794.0,326.35,326.35,324.86,325.65,19794.0
2023-06-23 14:30:00,325.48,326.07,325.0,325.43,29699.0,325.48,326.07,325.0,325.43,29699.0
2023-06-23 15:00:00,325.18,325.62,324.51,325.17,29007.0,325.18,325.62,324.51,325.17,29007.0
2023-06-23 15:30:00,325.44,326.93,324.93,326.27,113520.0,325.44,326.93,324.93,326.27,113520.0
2023-06-26 09:30:00,328.12,330.91,327.02,330.74,39844.0,328.12,330.91,327.02,330.74,39844.0
2023-06-26 10:00:00,330.78,332.23,330.51,331.98,17705.0,330.78,332.23,330.51,331.98,17705.0
2023-06-26 10:30:00,332.15,333.73,331.91,333.34,19261.0,332.15,333.73,331.91,333.34,19261.0
2023-06-26 11:00:00,333.34,333.73,332.43,333.53,18099.0,333.34,333.73,332.43,333.53,18099.0
2023-06-26 11:30:00,333.46,335.19,333.22,335.13,31111.0,333.46,335.19,333.22,335.13,31111.0
2023-06-26 12:00:00,335.28,335.45,334.06,334.06,18189.0,335.28,335.45,334.06,334.06,18189.0
2023-06-26 12:30:00,334.45,335.78,333.6,335.68,15019.0,334.45,335.78,333.6,335.68,15019.0
2023-06-26 13:00:00,335.62,335.67,334.56,335.13,26569.0,335.62,335.67,334.56,335.13,26569.0
2023-06-26 13:30:00,335.02,335.14,333.84,333.87,10407.0,335.02,335.14,333.84,333.87,10407.0
2023-06-26 14:00:00,333.72,333.98,332.4,332.78,11064.0,333.72,333.98,332.4,332.78,11064.0
2023-06-26 14:30:00,332.8,334.53,332.76,334.48,22867.0,332.8,334.53,332.76,334.48,22867.0
2023-06-26 15:00:00,334.61,338.0,334.58,337.92,74201.0,334.61,338.0,334.58,337.92,74201.0
2023-06-26 15:30:00,337.82,338.25,335.72,336.96,225445.0,337.82,338.25,335.72,336.96,225445.0
2023-06-27 09:30:00,339.22,340.47,337.79,340.18,57009.0,339.22,340.47,337.79,340.18,57009.0
2023-06-27 10:00:00,340.18,347.38,340.18,346.62,123675.0,340.18,347.38,340.18,346.62,123675.0
2023-06-27 10:30:00,346.62,353.0,346.52,352.04,175559.0,346.62,353.0,346.52,352.04,175559.0
2023-06-27 11:00:00,352.34,355.19,352.33,354.36,114099.0,352.34,355.19,352.33,354.36,114099.0
2023-06-27 11:30:00,354.44,356.0,354.0,355.52,107062.0,354.44,356.0,354.0,355.52,107062.0
2023-06-27 12:00:00,355.6,355.67,352.8,353.74,41869.0,355.6,355.67,352.8,353.74,41869.0
2023-06-27 12:30:00,353.75,356.07,353.75,355.56,98371.0,353.75,356.07,353.75,355.56,98371.0
2023-06-27 13:00:00,355.71,357.12,355.04,356.76,49822.0,355.71,357.12,355.04,356.76,49822.0
2023-06-27 13:30:00,356.76,357.02,355.52,355.53,47997.0,356.76,357.02,355.52,355.53,47997.0
2023-06-27 14:00:00,355.35,356.49,354.91,355.44,57928.0,355.35,356.49,354.91,355.44,57928.0
2023-06-27 14:30:00,355.56,356.22,354.41,355.05,80453.0,355.56,356.22,354.41,355.05,80453.0
2023-06-27 15:00:00,355.07,356.95,355.07,356.48,82996.0,355.07,356.95,355.07,356.48,82996.0
2023-06-27 15:30:00,356.54,356.95,353.39,353.83,300453.0,356.54,356.95,353.39,353.83,300453.0
2023-06-28 09:30:00,354.02,356.93,352.47,356.34,64825.0,354.02,356.93,352.47,356.34,64825.0
2023-06-28 10:00:00,356.03,356.9,354.18,354.18,30981.0,356.03,356.9,354.18,354.18,30981.0
2023-06-28 10:30:00,355.12,356.72,354.91,355.61,47627.0,355.12,356.72,354.91,355.61,47627.0
2023-06-28 11:00:00,355.8,356.56,354.17,356.22,44937.0,355.8,356.56,354.17,356.22,44937.0
2023-06-28 11:30:00,356.24,356.56,354.96,355.46,8978.0,356.24,356.56,354.96,355.46,8978.0
2023-06-28 12:00:00,355.54,358.44,355.39,357.76,48116.0,355.54,358.44,355.39,357.76,48116.0
2023-06-28 12:30:00,357.85,358.23,355.62,356.68,37775.0,357.85,358.23,355.62,356.68,37775.0
2023-06-28 13:00:00,356.73,358.66,356.3,358.63,16792.0,356.73,358.66,356.3,358.63,16792.0
2023-06-28 13:30:00,358.57,358.74,357.19,358.59,18779.0,358.57,358.74,357.19,358.59,18779.0
2023-06-28 14:00:00,358.65,359.36,358.23,359.06,16518.0,358.65,359.36,358.23,359.06,16518.0
2023-06-28 14:30:00,358.89,360.05,358.58,359.88,31605.0,358.89,360.05,358.58,359.88,31605.0
2023-06-28 15:00:00,360.01,360.47,359.34,359.82,65388.0,360.01,360.47,359.34,359.82,65388.0
2023-06-28 15:30:00,360.01,360.93,357.47,359.39,311814.0,360.01,360.93,357.47,359.39,311814.0
2023-06-29 09:30:00,359.15,363.0,358.9,362.28,74486.0,359.15,363.0,358.9,362.28,74486.0
2023-06-29 10:00:00,362.27,362.87,361.24,361.25,63065.0,362.27,362.87,361.24,361.25,63065.0
2023-06-29 10:30:00,361.24,362.74,360.93,361.4,20660.0,361.24,362.74,360.93,361.4,20660.0
2023-06-29 11:00:00,361.18,361.41,359.6,359.81,24661.0,361.18,361.41,359.6,359.81,24661.0
2023-06-29 11:30:00,359.93,361.12,359.68,360.56,23831.0,359.93,361.12,359.68,360.56,23831.0
2023-06-29 12:00:00,360.7,362.34,360.56,362.18,10485.0,360.7,362.34,360.56,362.18,10485.0
2023-06-29 12:30:00,362.03,362.45,360.97,361.3,20183.0,362.03,362.45,360.97,361.3,20183.0
2023-06-29 13:00:00,361.17,361.51,360.25,360.37,17901.0,361.17,361.51,360.25,360.37,17901.0
2023-06-29 13:30:00,360.3,360.92,359.82,360.52,27411.0,360.3,360.92,359.82,360.52,27411.0
2023-06-29 14:00:00,360.5,360.7,359.0,360.58,23807.0,360.5,360.7,359.0,360.58,23807.0
2023-06-29 14:30:00,360.54,360.74,359.81,360.44,28878.0,360.54,360.74,359.81,360.44,28878.0
2023-06-29 15:00:00,360.48,362.11,360.33,361.79,20983.0,360.48,362.11,360.33,361.79,20983.0
2023-06-29 15:30:00,361.79,363.41,361.14,362.59,184599.0,361.79,363.41,361.14,362.59,184599.0
2023-06-30 09:30:00,365.36,367.56,364.17,367.36,40522.0,365.36,367.56,364.17,367.36,40522.0
2023-06-30 10:00:00,367.58,369.28,367.17,368.63,56655.0,367.58,369.28,367.17,368.63,56655.0
2023-06-30 10:30:00,368.75,368.88,364.09,365.58,44727.0,368.75,368.88,364.09,365.58,44727.0
2023-06-30 11:00:00,365.6,367.4,365.53,366.61,22792.0,365.6,367.4,365.53,366.61,22792.0
2023-06-30 11:30:00,366.67,367.12,365.69,366.44,15263.0,366.67,367.12,365.69,366.44,15263.0
2023-06-30 12:00:00,366.48,367.41,365.53,367.15,17031.0,366.48,367.41,365.53,367.15,17031.0
2023-06-30 12:30:00,367.25,367.71,366.83,367.39,7526.0,367.25,367.71,366.83,367.39,7526.0
2023-06-30 13:00:00,367.38,368.96,366.83,368.53,22028.0,367.38,368.96,366.83,368.53,22028.0
2023-06-30 13:30:00,368.61,369.78,368.47,368.8,15049.0,368.61,369.78,368.47,368.8,15049.0
2023-06-30 14:00:00,368.58,368.99,367.51,367.78,26012.0,368.58,368.99,367.51,367.78,26012.0
2023-06-30 14:30:00,367.88,368.03,366.92,367.67,29894.0,367.88,368.03,366.92,367.67,29894.0
2023-06-30 15:00:00,367.81,368.16,367.2,368.02,30862.0,367.81,368.16,367.2,368.02,30862.0
2023-06-30 15:30:00,368.09,368.23,366.63,367.34,125502.0,368.09,368.23,366.63,367.34,125502.0
2023-07-03 09:30:00,366.24,368.81,364.48,365.97,50306.0,366.24,368.81,364.48,365.97,50306.0
2023-07-03 10:00:00,365.97,367.95,365.05,367.94,44402.0,365.97,367.95,365.05,367.94,44402.0
2023-07-03 10:30:00,367.99,369.43,366.97,368.43,36695.0,367.99,369.43,366.97,368.43,36695.0
2023-07-03 11:00:00,368.75,369.83,368.2,369.17,41546.0,368.75,369.83,368.2,369.17,41546.0
2023-07-03 11:30:00,369.05,369.05,366.24,367.52,29211.0,369.05,369.05,366.24,367.52,29211.0
2023-07-03 12:00:00,367.87,369.08,367.74,369.08,24402.0,367.87,369.08,367.74,369.08,24402.0
2023-07-03 12:30:00,369.14,369.49,367.6,367.77,61217.0,369.14,369.49,367.6,367.77,61217.0
2023-07-05 09:30:00,367.0,368.0,362.19,367.28,54444.0,367.0,368.0,362.19,367.28,54444.0
2023-07-05 10:00:00,367.58,370.0,367.02,368.12,49255.0,367.58,370.0,367.02,368.12,49255.0
2023-07-05 10:30:00,368.4,371.96,367.97,371.71,26702.0,368.4,371.96,367.97,371.71,26702.0
2023-07-05 11:00:00,371.84,374.76,371.56,374.55,40787.0,371.84,374.76,371.56,374.55,40787.0
2023-07-05 11:30:00,374.83,375.47,373.0,373.02,60362.0,374.83,375.47,373.0,373.02,60362.0
2023-07-05 12:00:00,372.91,374.38,372.49,373.34,36110.0,372.91,374.38,372.49,373.34,36110.0
2023-07-05 12:30:00,373.19,373.46,371.46,372.15,29347.0,373.19,373.46,371.46,372.15,29347.0
2023-07-05 13:00:00,372.33,373.09,371.28,371.37,15089.0,372.33,373.09,371.28,371.37,15089.0
2023-07-05 13:30:00,371.42,371.74,370.34,370.55,14815.0,371.42,371.74,370.34,370.55,14815.0
2023-07-05 14:00:00,370.7,370.71,367.54,368.49,18323.0,370.7,370.71,367.54,368.49,18323.0
2023-07-05 14:30:00,368.26,368.95,367.93,368.54,10523.0,368.26,368.95,367.93,368.54,10523.0
2023-07-05 15:00:00,368.6,369.54,367.69,369.24,25079.0,368.6,369.54,367.69,369.24,25079.0
2023-07-05 15:30:00,369.31,370.37,367.62,367.65,143895.0,369.31,370.37,367.62,367.65,143895.0
2023-07-06 09:30:00,362.38,366.27,362.38,364.03,70027.0,362.38,366.27,362.38,364.03,70027.0
2023-07-06 10:00:00,363.75,364.0,362.13,363.25,34117.0,363.75,364.0,362.13,363.25,34117.0
2023-07-06 10:30:00,363.12,365.22,362.26,364.92,26263.0,363.12,365.22,362.26,364.92,26263.0
2023-07-06 11:00:00,365.0,365.3,363.96,365.12,20071.0,365.0,365.3,363.96,365.12,20071.0
2023-07-06 11:30:00,364.96,366.51,364.92,365.94,23057.0,364.96,366.51,364.92,365.94,23057.0
2023-07-06 12:00:00,365.96,367.22,365.96,366.48,17256.0,365.96,367.22,365.96,366.48,17256.0
2023-07-06 12:30:00,366.46,367.45,366.02,367.45,13126.0,366.46,367.45,366.02,367.45,13126.0
2023-07-06 13:00:00,367.49,368.47,367.2,368.43,14297.0,367.49,368.47,367.2,368.43,14297.0
2023-07-06 13:30:00,368.35,368.99,368.18,368.78,10620.0,368.35,368.99,368.18,368.78,10620.0
2023-07-06 14:00:00,368.78,370.18,368.25,370.05,20030.0,368.78,370.18,368.25,370.05,20030.0
2023-07-06 14:30:00,370.01,370.69,369.32,370.44,26638.0,370.01,370.69,369.32,370.44,26638.0
2023-07-06 15:00:00,370.48,371.26,370.09,371.09,32638.0,370.48,371.26,370.09,371.09,32638.0
2023-07-06 15:30:00,371.03,372.05,370.72,371.68,113953.0,371.03,372.05,370.72,371.68,113953.0
2023-07-07 09:30:00,369.05,372.7,369.05,371.98,27607.0,369.05,372.7,369.05,371.98,27607.0
2023-07-07 10:00:00,372.25,373.16,370.73,373.14,26165.0,372.25,373.16,370.73,373.14,26165.0
2023-07-07 10:30:00,373.12,375.95,373.11,375.14,36838.0,373.12,375.95,373.11,375.14,36838.0
2023-07-07 11:00:00,375.23,376.8,374.97,376.69,22105.0,375.23,376.8,374.97,376.69,22105.0
2023-07-07 11:30:00,376.68,377.42,375.33,375.57,21530.0,376.68,377.42,375.33,375.57,21530.0
2023-07-07 12:00:00,375.57,377.43,375.19,377.27,24270.0,375.57,377.43,375.19,377.27,24270.0
2023-07-07 12:30:00,377.12,378.34,376.04,376.82,20394.0,377.12,378.34,376.04,376.82,20394.0
2023-07-07 13:00:00,376.83,377.71,376.08,377.05,17170.0,376.83,377.71,376.08,377.05,17170.0
2023-07-07 13:30:00,377.09,377.09,375.09,375.44,16250.0,377.09,377.09,375.09,375.44,16250.0
2023-07-07 14:00:00,375.53,375.58,374.94,375.4,13958.0,375.53,375.58,374.94,375.4,13958.0
2023-07-07 14:30:00,375.48,375.5,374.16,374.77,17267.0,375.48,375.5,374.16,374.77,17267.0
2023-07-07 15:00:00,374.53,374.68,373.43,373.66,18574.0,374.53,374.68,373.43,373.66,18574.0
2023-07-07 15:30:00,373.61,374.03,371.62,371.8,83693.0,373.61,374.03,371.62,371.8,83693.0
2023-07-10 09:30:00,373.86,382.03,373.51,380.86,102299.0,373.86,382.03,373.51,380.86,102299.0
2023-07-10 10:00:00,380.65,381.45,377.22,377.22,59937.0,380.65,381.45,377.22,377.22,59937.0
2023-07-10 10:30:00,377.18,377.59,375.23,376.33,66504.0,377.18,377.59,375.23,376.33,66504.0
2023-07-10 11:00:00,376.35,377.58,375.7,375.9,34216.0,376.35,377.58,375.7,375.9,34216.0
2023-07-10 11:30:00,376.35,376.87,374.49,376.4,23754.0,376.35,376.87,374.49,376.4,23754.0
2023-07-10 12:00:00,376.37,376.37,374.61,375.35,14414.0,376.37,376.37,374.61,375.35,14414.0
2023-07-10 12:30:00,375.33,376.72,374.92,376.61,27257.0,375.33,376.72,374.92,376.61,27257.0
2023-07-10 13:00:00,376.52,377.02,375.28,376.5,19937.0,376.52,377.02,375.28,376.5,19937.0
2023-07-10 13:30:00,376.68,377.81,376.68,377.28,38733.0,376.68,377.81,376.68,377.28,38733.0
2023-07-10 14:00:00,377.24,377.29,376.5,376.88,28324.0,377.24,377.29,376.5,376.88,28324.0
2023-07-10 14:30:00,376.62,376.73,374.24,374.25,29503.0,376.62,376.73,374.24,374.25,29503.0
2023-07-10 15:00:00,374.17,374.34,371.83,372.0,51705.0,374.17,374.34,371.83,372.0,51705.0
2023-07-10 15:30:00,372.0,373.66,370.86,372.43,140578.0,372.0,373.66,370.86,372.43,140578.0
2023-07-11 09:30:00,374.25,377.41,372.79,375.77,39510.0,374.25,377.41,372.79,375.77,39510.0
2023-07-11 10:00:00,375.96,380.5,375.13,379.24,51323.0,375.96,380.5,375.13,379.24,51323.0
2023-07-11 10:30:00,379.11,380.25,378.2,379.8,34884.0,379.11,380.25,378.2,379.8,34884.0
2023-07-11 11:00:00,379.93,380.33,378.38,379.91,18233.0,379.93,380.33,378.38,379.91,18233.0
2023-07-11 11:30:00,379.63,382.07,379.63,381.89,16281.0,379.63,382.07,379.63,381.89,16281.0
2023-07-11 12:00:00,381.83,382.96,381.82,382.22,24001.0,381.83,382.96,381.82,382.22,24001.0
2023-07-11 12:30:00,382.13,382.13,381.03,381.29,13787.0,382.13,382.13,381.03,381.29,13787.0
2023-07-11 13:00:00,381.17,381.27,380.44,381.11,22545.0,381.17,381.27,380.44,381.11,22545.0
2023-07-11 13:30:00,381.12,381.14,379.59,379.87,20137.0,381.12,381.14,379.59,379.87,20137.0
2023-07-11 14:00:00,380.06,380.55,379.21,379.84,19938.0,380.06,380.55,379.21,379.84,19938.0
2023-07-11 14:30:00,379.83,379.99,378.68,379.25,25931.0,379.83,379.99,378.68,379.25,25931.0
2023-07-11 15:00:00,379.14,379.63,378.82,378.95,35353.0,379.14,379.63,378.82,378.95,35353.0
2023-07-11 15:30:00,378.83,380.41,377.76,380.16,161083.0,378.83,380.41,377.76,380.16,161083.0
2023-07-12 09:30:00,382.18,387.63,380.94,384.81,64293.0,382.18,387.63,380.94,384.81,64293.0
2023-07-12 10:00:00,384.81,386.17,383.63,384.47,25650.0,384.81,386.17,383.63,384.47,25650.0
2023-07-12 10:30:00,384.44,385.94,383.76,383.82,48628.0,384.44,385.94,383.76,383.82,48628.0
2023-07-12 11:00:00,383.78,384.15,382.95,383.69,16440.0,383.78,384.15,382.95,383.69,16440.0
2023-07-12 11:30:00,383.96,385.0,381.16,381.29,30700.0,383.96,385.0,381.16,381.29,30700.0
2023-07-12 12:00:00,381.41,382.11,381.0,381.44,12458.0,381.41,382.11,381.0,381.44,12458.0
2023-07-12 12:30:00,381.29,382.21,381.29,381.69,18932.0,381.29,382.21,381.29,381.69,18932.0
2023-07-12 13:00:00,381.72,382.71,381.04,382.43,11272.0,381.72,382.71,381.04,382.43,11272.0
2023-07-12 13:30:00,382.76,384.24,382.45,383.7,30460.0,382.76,384.24,382.45,383.7,30460.0
2023-07-12 14:00:00,383.61,383.85,383.17,383.85,12775.0,383.61,383.85,383.17,383.85,12775.0
2023-07-12 14:30:00,383.6,384.24,383.59,383.87,12135.0,383.6,384.24,383.59,383.87,12135.0
2023-07-12 15:00:00,383.51,383.76,381.65,381.72,34941.0,383.51,383.76,381.65,381.72,34941.0
2023-07-12 15:30:00,381.68,383.1,381.68,382.72,81145.0,381.68,383.1,381.68,382.72,81145.0
2023-07-13 09:30:00,382.69,383.12,379.97,382.62,30549.0,382.69,383.12,379.97,382.62,30549.0
2023-07-13 10:00:00,382.55,383.06,379.82,381.5,26780.0,382.55,383.06,379.82,381.5,26780.0
2023-07-13 10:30:00,381.58,382.5,380.49,381.29,13789.0,381.58,382.5,380.49,381.29,13789.0
2023-07-13 11:00:00,381.63,383.06,381.41,382.83,16598.0,381.63,383.06,381.41,382.83,16598.0
2023-07-13 11:30:00,383.22,384.38,382.37,384.19,10634.0,383.22,384.38,382.37,384.19,10634.0
2023-07-13 12:00:00,384.1,384.51,383.65,383.84,15196.0,384.1,384.51,383.65,383.84,15196.0
2023-07-13 12:30:00,383.88,384.83,383.69,384.42,12794.0,383.88,384.83,383.69,384.42,12794.0
2023-07-13 13:00:00,384.5,384.57,383.46,383.57,4497.0,384.5,384.57,383.46,383.57,4497.0
2023-07-13 13:30:00,383.48,384.08,382.32,382.81,8656.0,383.48,384.08,382.32,382.81,8656.0
2023-07-13 14:00:00,382.81,383.16,381.54,381.75,17619.0,382.81,383.16,381.54,381.75,17619.0
2023-07-13 14:30:00,381.67,382.06,381.5,381.86,13005.0,381.67,382.06,381.5,381.86,13005.0
2023-07-13 15:00:00,381.93,383.38,381.8,383.03,19110.0,381.93,383.38,381.8,383.03,19110.0
2023-07-13 15:30:00,383.02,383.86,383.01,383.6,65572.0,383.02,383.86,383.01,383.6,65572.0
2023-07-14 09:30:00,379.01,380.12,374.89,379.27,63112.0,379.01,380.12,374.89,379.27,63112.0
2023-07-14 10:00:00,378.62,380.1,377.74,379.02,23959.0,378.62,380.1,377.74,379.02,23959.0
2023-07-14 10:30:00,378.61,380.84,378.46,380.13,15470.0,378.61,380.84,378.46,380.13,15470.0
2023-07-14 11:00:00,380.26,380.64,378.76,379.38,10933.0,380.26,380.64,378.76,379.38,10933.0
2023-07-14 11:30:00,379.45,380.22,378.84,380.16,12776.0,379.45,380.22,378.84,380.16,12776.0
2023-07-14 12:00:00,380.31,381.0,379.54,380.79,7949.0,380.31,381.0,379.54,380.79,7949.0
2023-07-14 12:30:00,380.79,381.7,380.37,380.73,9547.0,380.79,381.7,380.37,380.73,9547.0
2023-07-14 13:00:00,380.86,381.03,379.66,380.14,11520.0,380.86,381.03,379.66,380.14,11520.0
2023-07-14 13:30:00,380.13,380.14,379.42,379.77,9124.0,380.13,380.14,379.42,379.77,9124.0
2023-07-14 14:00:00,380.16,380.24,378.08,378.48,24677.0,380.16,380.24,378.08,378.48,24677.0
2023-07-14 14:30:00,378.37,379.48,377.73,379.03,23329.0,378.37,379.48,377.73,379.03,23329.0
2023-07-14 15:00:00,378.91,378.96,377.65,377.65,61797.0,378.91,378.96,377.65,377.65,61797.0
2023-07-14 15:30:00,377.66,377.69,374.86,375.72,274061.0,377.66,377.69,374.86,375.72,274061.0
2023-07-17 09:30:00,373.85,374.95,370.08,373.91,61011.0,373.85,374.95,370.08,373.91,61011.0
2023-07-17 10:00:00,373.86,374.23,371.78,373.69,44543.0,373.86,374.23,371.78,373.69,44543.0
2023-07-17 10:30:00,373.68,374.78,373.19,373.82,33482.0,373.68,374.78,373.19,373.82,33482.0
2023-07-17 11:00:00,373.57,373.57,371.55,371.74,25146.0,373.57,373.57,371.55,371.74,25146.0
2023-07-17 11:30:00,371.67,374.94,371.67,373.96,22443.0,371.67,374.94,371.67,373.96,22443.0
2023-07-17 12:00:00,373.76,374.83,373.6,373.87,37787.0,373.76,374.83,373.6,373.87,37787.0
2023-07-17 12:30:00,373.87,375.12,373.25,374.25,15816.0,373.87,375.12,373.25,374.25,15816.0
2023-07-17 13:00:00,374.31,375.0,373.94,374.87,28978.0,374.31,375.0,373.94,374.87,28978.0
2023-07-17 13:30:00,374.94,375.91,374.62,375.21,24459.0,374.94,375.91,374.62,375.21,24459.0
2023-07-17 14:00:00,375.43,376.32,374.25,374.95,23992.0,375.43,376.32,374.25,374.95,23992.0
2023-07-17 14:30:00,374.72,376.01,374.71,376.01,41422.0,374.72,376.01,374.71,376.01,41422.0
2023-07-17 15:00:00,376.06,376.68,375.11,375.94,81925.0,376.06,376.68,375.11,375.94,81925.0
2023-07-17 15:30:00,375.86,377.45,374.0,374.77,307796.0,375.86,377.45,374.0,374.77,307796.0
2023-07-18 09:30:00,374.23,387.12,373.03,386.08,60582.0,374.23,387.12,373.03,386.08,60582.0
2023-07-18 10:00:00,385.86,387.09,383.55,384.3,83140.0,385.86,387.09,383.55,384.3,83140.0
2023-07-18 10:30:00,384.25,385.23,382.19,384.05,29546.0,384.25,385.23,382.19,384.05,29546.0
2023-07-18 11:00:00,384.07,385.09,383.6,383.93,17332.0,384.07,385.09,383.6,383.93,17332.0
2023-07-18 11:30:00,383.78,384.24,382.34,383.18,14859.0,383.78,384.24,382.34,383.18,14859.0
2023-07-18 12:00:00,383.02,383.06,381.16,381.84,14652.0,383.02,383.06,381.16,381.84,14652.0
2023-07-18 12:30:00,381.55,383.21,380.96,383.0,16619.0,381.55,383.21,380.96,383.0,16619.0
2023-07-18 13:00:00,382.8,383.86,382.49,383.15,8487.0,382.8,383.86,382.49,383.15,8487.0
2023-07-18 13:30:00,382.96,383.96,382.54,383.7,11285.0,382.96,383.96,382.54,383.7,11285.0
2023-07-18 14:00:00,383.62,385.19,383.49,385.0,37590.0,383.62,385.19,383.49,385.0,37590.0
2023-07-18 14:30:00,385.05,385.49,384.4,385.49,29957.0,385.05,385.49,384.4,385.49,29957.0
2023-07-18 15:00:00,385.32,388.39,384.98,387.6,28081.0,385.32,388.39,384.98,387.6,28081.0
2023-07-18 15:30:00,387.5,387.64,386.32,387.14,160216.0,387.5,387.64,386.32,387.14,160216.0
2023-07-19 09:30:00,387.79,392.68,387.07,391.0,57988.0,387.79,392.68,387.07,391.0,57988.0
2023-07-19 10:00:00,391.41,394.18,391.41,392.77,32401.0,391.41,394.18,391.41,392.77,32401.0
2023-07-19 10:30:00,392.73,394.18,391.92,392.11,40455.0,392.73,394.18,391.92,392.11,40455.0
2023-07-19 11:00:00,391.86,392.88,390.98,391.82,25461.0,391.86,392.88,390.98,391.82,25461.0
2023-07-19 11:30:00,392.06,393.08,391.54,392.0,13866.0,392.06,393.08,391.54,392.0,13866.0
2023-07-19 12:00:00,392.01,392.01,389.78,391.64,25119.0,392.01,392.01,389.78,391.64,25119.0
2023-07-19 12:30:00,391.64,391.86,390.14,391.72,12203.0,391.64,391.86,390.14,391.72,12203.0
2023-07-19 13:00:00,391.71,391.71,389.63,389.9,30028.0,391.71,391.71,389.63,389.9,30028.0
2023-07-19 13:30:00,389.83,390.38,389.44,390.24,26579.0,389.83,390.38,389.44,390.24,26579.0
2023-07-19 14:00:00,390.23,390.23,388.62,389.21,22562.0,390.23,390.23,388.62,389.21,22562.0
2023-07-19 14:30:00,389.16,389.86,389.02,389.11,33701.0,389.16,389.86,389.02,389.11,33701.0
2023-07-19 15:00:00,389.21,390.54,388.79,390.13,50282.0,389.21,390.54,388.79,390.13,50282.0
2023-07-19 15:30:00,390.13,390.16,388.47,388.58,119574.0,390.13,390.16,388.47,388.58,119574.0
2023-07-20 09:30:00,387.98,393.09,387.98,391.4,39459.0,387.98,393.09,387.98,391.4,39459.0
2023-07-20 10:00:00,391.34,394.21,390.74,394.21,40460.0,391.34,394.21,390.74,394.21,40460.0
2023-07-20 10:30:00,394.18,394.52,391.99,393.29,41974.0,394.18,394.52,391.99,393.29,41974.0
2023-07-20 11:00:00,393.14,394.82,391.83,394.62,27601.0,393.14,394.82,391.83,394.62,27601.0
2023-07-20 11:30:00,394.77,397.0,394.64,396.93,43620.0,394.77,397.0,394.64,396.93,43620.0
2023-07-20 12:00:00,397.03,397.47,396.55,396.58,64403.0,397.03,397.47,396.55,396.58,64403.0
2023-07-20 12:30:00,396.65,396.78,394.94,396.48,19104.0,396.65,396.78,394.94,396.48,19104.0
2023-07-20 13:00:00,396.58,397.08,396.09,396.55,28308.0,396.58,397.08,396.09,396.55,28308.0
2023-07-20 13:30:00,396.33,397.0,395.37,396.41,29106.0,396.33,397.0,395.37,396.41,29106.0
2023-07-20 14:00:00,396.43,397.34,395.53,395.86,28405.0,396.43,397.34,395.53,395.86,28405.0
2023-07-20 14:30:00,395.69,397.45,395.41,397.31,34298.0,395.69,397.45,395.41,397.31,34298.0
2023-07-20 15:00:00,397.14,397.78,394.64,394.89,58311.0,397.14,397.78,394.64,394.89,58311.0
2023-07-20 15:30:00,395.0,396.08,394.11,395.66,162389.0,395.0,396.08,394.11,395.66,162389.0
2023-07-21 09:30:00,396.4,401.04,393.26,393.77,94167.0,396.4,401.04,393.26,393.77,94167.0
2023-07-21 10:00:00,393.75,397.33,393.43,395.3,42282.0,393.75,397.33,393.43,395.3,42282.0
2023-07-21 10:30:00,395.89,397.38,394.86,396.46,50480.0,395.89,397.38,394.86,396.46,50480.0
2023-07-21 11:00:00,396.2,398.35,395.75,398.18,38140.0,396.2,398.35,395.75,398.18,38140.0
2023-07-21 11:30:00,398.22,399.77,397.46,399.45,37946.0,398.22,399.77,397.46,399.45,37946.0
2023-07-21 12:00:00,399.68,399.68,397.19,397.19,35503.0,399.68,399.68,397.19,397.19,35503.0
2023-07-21 12:30:00,397.01,397.34,395.96,396.13,18558.0,397.01,397.34,395.96,396.13,18558.0
2023-07-21 13:00:00,396.28,396.93,395.47,396.09,22663.0,396.28,396.93,395.47,396.09,22663.0
2023-07-21 13:30:00,395.95,397.62,395.72,396.89,23948.0,395.95,397.62,395.72,396.89,23948.0
2023-07-21 14:00:00,396.8,396.8,395.89,396.29,14427.0,396.8,396.8,395.89,396.29,14427.0
2023-07-21 14:30:00,396.11,396.51,395.5,395.94,25080.0,396.11,396.51,395.5,395.94,25080.0
2023-07-21 15:00:00,395.93,396.13,394.97,396.13,38487.0,395.93,396.13,394.97,396.13,38487.0
2023-07-21 15:30:00,396.11,397.79,394.06,394.5,175020.0,396.11,397.79,394.06,394.5,175020.0
2023-07-24 09:30:00,396.33,399.0,393.84,394.72,39294.0,396.33,399.0,393.84,394.72,39294.0
2023-07-24 10:00:00,394.71,397.84,394.23,397.32,46510.0,394.71,397.84,394.23,397.32,46510.0
2023-07-24 10:30:00,397.33,400.18,396.87,400.18,32867.0,397.33,400.18,396.87,400.18,32867.0
2023-07-24 11:00:00,400.31,400.88,399.31,400.25,34059.0,400.31,400.88,399.31,400.25,34059.0
2023-07-24 11:30:00,400.16,401.75,399.86,401.16,30957.0,400.16,401.75,399.86,401.16,30957.0
2023-07-24 12:00:00,401.21,402.34,400.92,402.27,51627.0,401.21,402.34,400.92,402.27,51627.0
2023-07-24 12:30:00,402.14,402.88,400.94,402.75,37055.0,402.14,402.88,400.94,402.75,37055.0
2023-07-24 13:00:00,402.94,402.95,401.46,401.75,24052.0,402.94,402.95,401.46,401.75,24052.0
2023-07-24 13:30:00,401.88,403.52,401.59,403.48,47647.0,401.88,403.52,401.59,403.48,47647.0
2023-07-24 14:00:00,403.51,403.94,401.67,402.89,31842.0,403.51,403.94,401.67,402.89,31842.0
2023-07-24 14:30:00,402.99,403.14,401.43,402.2,38190.0,402.99,403.14,401.43,402.2,38190.0
2023-07-24 15:00:00,402.21,402.34,399.64,399.64,40091.0,402.21,402.34,399.64,399.64,40091.0
2023-07-24 15:30:00,399.52,400.26,398.8,399.33,129451.0,399.52,400.26,398.8,399.33,129451.0
2023-07-25 09:30:00,399.38,404.88,398.24,401.42,42134.0,399.38,404.88,398.24,401.42,42134.0
2023-07-25 10:00:00,401.4,401.86,399.71,401.8,20709.0,401.4,401.86,399.71,401.8,20709.0
2023-07-25 10:30:00,401.78,402.38,399.82,401.24,45287.0,401.78,402.38,399.82,401.24,45287.0
2023-07-25 11:00:00,401.19,401.51,399.38,399.81,11323.0,401.19,401.51,399.38,399.81,11323.0
2023-07-25 11:30:00,399.98,400.78,398.78,400.03,18255.0,399.98,400.78,398.78,400.03,18255.0
2023-07-25 12:00:00,399.98,401.32,399.97,400.58,23143.0,399.98,401.32,399.97,400.58,23143.0
2023-07-25 12:30:00,400.77,400.78,399.44,400.32,8190.0,400.77,400.78,399.44,400.32,8190.0
2023-07-25 13:00:00,400.25,400.36,399.25,399.97,19054.0,400.25,400.36,399.25,399.97,19054.0
2023-07-25 13:30:00,400.16,400.25,398.63,399.34,15608.0,400.16,400.25,398.63,399.34,15608.0
2023-07-25 14:00:00,399.42,399.43,397.88,398.82,32624.0,399.42,399.43,397.88,398.82,32624.0
2023-07-25 14:30:00,398.88,399.99,398.58,398.81,33504.0,398.88,399.99,398.58,398.81,33504.0
2023-07-25 15:00:00,398.69,399.93,397.97,399.74,39650.0,398.69,399.93,397.97,399.74,39650.0
2023-07-25 15:30:00,399.86,400.0,398.45,398.51,96030.0,399.86,400.0,398.45,398.51,96030.0
2023-07-26 09:30:00,399.97,403.04,394.42,396.38,40586.0,399.97,403.04,394.42,396.38,40586.0
2023-07-26 10:00:00,396.38,396.99,394.53,395.47,61007.0,396.38,396.99,394.53,395.47,61007.0
2023-07-26 10:30:00,395.87,396.16,394.35,395.1,52479.0,395.87,396.16,394.35,395.1,52479.0
2023-07-26 11:00:00,394.87,395.33,394.0,394.56,38043.0,394.87,395.33,394.0,394.56,38043.0
2023-07-26 11:30:00,394.58,395.61,394.36,394.81,42189.0,394.58,395.61,394.36,394.81,42189.0
2023-07-26 12:00:00,394.92,395.61,393.33,394.25,19219.0,394.92,395.61,393.33,394.25,19219.0
2023-07-26 12:30:00,394.25,394.26,392.79,393.1,16441.0,394.25,394.26,392.79,393.1,16441.0
2023-07-26 13:00:00,393.28,394.5,392.69,392.69,13083.0,393.28,394.5,392.69,392.69,13083.0
2023-07-26 13:30:00,392.68,392.78,392.13,392.66,28393.0,392.68,392.78,392.13,392.66,28393.0
2023-07-26 14:00:00,392.2,393.54,391.58,392.73,39027.0,392.2,393.54,391.58,392.73,39027.0
2023-07-26 14:30:00,392.58,395.01,392.58,392.81,33228.0,392.58,395.01,392.58,392.81,33228.0
2023-07-26 15:00:00,392.83,393.41,391.2,392.25,27704.0,392.83,393.41,391.2,392.25,27704.0
2023-07-26 15:30:00,392.23,394.73,392.01,394.67,154887.0,392.23,394.73,392.01,394.67,154887.0
2023-07-27 09:30:00,400.14,409.21,400.14,408.18,123696.0,400.14,409.21,400.14,408.18,123696.0
2023-07-27 10:00:00,408.17,409.62,406.74,407.86,115089.0,408.17,409.62,406.74,407.86,115089.0
2023-07-27 10:30:00,408.18,408.91,405.83,406.24,83026.0,408.18,408.91,405.83,406.24,83026.0
2023-07-27 11:00:00,406.18,406.49,403.19,405.56,40786.0,406.18,406.49,403.19,405.56,40786.0
2023-07-27 11:30:00,405.43,405.9,403.48,404.69,68694.0,405.43,405.9,403.48,404.69,68694.0
2023-07-27 12:00:00,404.33,405.67,403.55,405.42,49621.0,404.33,405.67,403.55,405.42,49621.0
2023-07-27 12:30:00,405.57,406.19,404.94,405.15,23654.0,405.57,406.19,404.94,405.15,23654.0
2023-07-27 13:00:00,405.27,405.36,403.18,404.01,51309.0,405.27,405.36,403.18,404.01,51309.0
2023-07-27 13:30:00,403.71,404.45,402.88,403.32,67897.0,403.71,404.45,402.88,403.32,67897.0
2023-07-27 14:00:00,403.14,403.36,400.6,401.08,58439.0,403.14,403.36,400.6,401.08,58439.0
2023-07-27 14:30:00,401.1,401.75,400.3,400.73,33658.0,401.1,401.75,400.3,400.73,33658.0
2023-07-27 15:00:00,400.7,402.5,399.96,401.49,37990.0,400.7,402.5,399.96,401.49,37990.0
2023-07-27 15:30:00,401.45,402.35,400.49,401.14,150461.0,401.45,402.35,400.49,401.14,150461.0
2023-07-28 09:30:00,399.96,411.88,394.05,403.42,196041.0,399.96,411.88,394.05,403.42,196041.0
2023-07-28 10:00:00,403.69,404.05,395.49,395.64,69199.0,403.69,404.05,395.49,395.64,69199.0
2023-07-28 10:30:00,396.11,397.16,393.93,395.87,49722.0,396.11,397.16,393.93,395.87,49722.0
2023-07-28 11:00:00,395.73,396.36,393.23,394.26,40797.0,395.73,396.36,393.23,394.26,40797.0
2023-07-28 11:30:00,394.29,394.64,392.18,392.36,33619.0,394.29,394.64,392.18,392.36,33619.0
2023-07-28 12:00:00,392.18,392.19,389.53,391.21,75959.0,392.18,392.19,389.53,391.21,75959.0
2023-07-28 12:30:00,391.03,391.03,388.43,389.51,82617.0,391.03,391.03,388.43,389.51,82617.0
2023-07-28 13:00:00,389.74,391.32,388.71,391.0,42023.0,389.74,391.32,388.71,391.0,42023.0
2023-07-28 13:30:00,390.9,391.31,388.63,391.27,35220.0,390.9,391.31,388.63,391.27,35220.0
2023-07-28 14:00:00,391.29,393.38,390.65,393.38,33551.0,391.29,393.38,390.65,393.38,33551.0
2023-07-28 14:30:00,393.37,395.84,392.98,395.63,49570.0,393.37,395.84,392.98,395.63,49570.0
2023-07-28 15:00:00,395.86,395.97,394.53,394.84,85344.0,395.86,395.97,394.53,394.84,85344.0
2023-07-28 15:30:00,394.83,397.87,394.41,396.8,232307.0,394.83,397.87,394.41,396.8,232307.0
2023-07-31 09:30:00,399.33,404.14,399.05,401.71,128913.0,399.33,404.14,399.05,401.71,128913.0
2023-07-31 10:00:00,401.93,404.72,400.77,404.64,77130.0,401.93,404.72,400.77,404.64,77130.0
2023-07-31 10:30:00,404.96,405.67,403.22,403.22,57552.0,404.96,405.67,403.22,403.22,57552.0
2023-07-31 11:00:00,403.21,405.68,403.03,403.85,30324.0,403.21,405.68,403.03,403.85,30324.0
2023-07-31 11:30:00,403.73,404.99,403.27,403.27,36661.0,403.73,404.99,403.27,403.27,36661.0
2023-07-31 12:00:00,403.24,403.31,401.78,402.04,29462.0,403.24,403.31,401.78,402.04,29462.0
2023-07-31 12:30:00,401.99,402.96,401.89,402.24,20285.0,401.99,402.96,401.89,402.24,20285.0
2023-07-31 13:00:00,402.25,403.01,401.43,402.61,19214.0,402.25,403.01,401.43,402.61,19214.0
2023-07-31 13:30:00,402.59,403.04,401.67,402.35,19202.0,402.59,403.04,401.67,402.35,19202.0
2023-07-31 14:00:00,402.67,403.24,402.29,402.98,39735.0,402.67,403.24,402.29,402.98,39735.0
2023-07-31 14:30:00,402.96,404.81,402.56,404.79,49305.0,402.96,404.81,402.56,404.79,49305.0
2023-07-31 15:00:00,404.85,404.96,403.29,404.01,52098.0,404.85,404.96,403.29,404.01,52098.0
2023-07-31 15:30:00,404.09,405.47,402.92,405.13,192121.0,404.09,405.47,402.92,405.13,192121.0
2023-08-01 09:30:00,404.26,411.0,401.33,411.0,114309.0,404.26,411.0,401.33,411.0,114309.0
2023-08-01 10:00:00,411.05,414.33,408.03,409.37,101396.0,411.05,414.33,408.03,409.37,101396.0
2023-08-01 10:30:00,409.24,411.11,409.16,410.32,47944.0,409.24,411.11,409.16,410.32,47944.0
2023-08-01 11:00:00,410.37,412.36,409.02,412.02,37213.0,410.37,412.36,409.02,412.02,37213.0
2023-08-01 11:30:00,411.76,411.92,409.38,409.82,36652.0,411.76,411.92,409.38,409.82,36652.0
2023-08-01 12:00:00,409.83,411.03,409.65,410.02,32411.0,409.83,411.03,409.65,410.02,32411.0
2023-08-01 12:30:00,409.72,412.38,409.46,411.95,26907.0,409.72,412.38,409.46,411.95,26907.0
2023-08-01 13:00:00,411.96,413.0,411.52,412.88,28880.0,411.96,413.0,411.52,412.88,28880.0
2023-08-01 13:30:00,413.04,413.99,412.05,412.64,53023.0,413.04,413.99,412.05,412.64,53023.0
2023-08-01 14:00:00,412.65,414.85,412.21,413.98,45885.0,412.65,414.85,412.21,413.98,45885.0
2023-08-01 14:30:00,414.1,414.32,412.5,412.97,42949.0,414.1,414.32,412.5,412.97,42949.0
2023-08-01 15:00:00,412.94,414.1,412.47,412.68,41970.0,412.94,414.1,412.47,412.68,41970.0
2023-08-01 15:30:00,412.68,413.18,410.97,411.23,225560.0,412.68,413.18,410.97,411.23,225560.0
2023-08-02 09:30:00,416.66,423.72,415.89,416.0,181198.0,416.66,423.72,415.89,416.0,181198.0
2023-08-02 10:00:00,416.0,419.15,415.0,419.04,99329.0,416.0,419.15,415.0,419.04,99329.0
2023-08-02 10:30:00,419.09,419.17,416.06,417.79,56149.0,419.09,419.17,416.06,417.79,56149.0
2023-08-02 11:00:00,417.69,419.63,417.33,419.63,49038.0,417.69,419.63,417.33,419.63,49038.0
2023-08-02 11:30:00,419.58,421.55,419.57,421.11,29755.0,419.58,421.55,419.57,421.11,29755.0
2023-08-02 12:00:00,420.95,421.72,420.31,421.2,28895.0,420.95,421.72,420.31,421.2,28895.0
2023-08-02 12:30:00,421.2,422.95,419.71,422.15,30803.0,421.2,422.95,419.71,422.15,30803.0
2023-08-02 13:00:00,422.37,422.76,421.55,422.32,38807.0,422.37,422.76,421.55,422.32,38807.0
2023-08-02 13:30:00,422.46,423.24,421.67,421.75,39238.0,422.46,423.24,421.67,421.75,39238.0
2023-08-02 14:00:00,421.66,421.97,420.22,420.72,25837.0,421.66,421.97,420.22,420.72,25837.0
2023-08-02 14:30:00,420.72,422.13,420.55,420.74,26225.0,420.72,422.13,420.55,420.74,26225.0
2023-08-02 15:00:00,420.85,421.51,419.36,419.92,37672.0,420.85,421.51,419.36,419.92,37672.0
2023-08-02 15:30:00,420.0,420.34,418.84,418.9,194230.0,420.0,420.34,418.84,418.9,194230.0
2023-08-03 09:30:00,419.07,420.05,416.64,417.85,30098.0,419.07,420.05,416.64,417.85,30098.0
2023-08-03 10:00:00,417.81,418.57,416.65,417.33,26235.0,417.81,418.57,416.65,417.33,26235.0
2023-08-03 10:30:00,417.26,421.64,417.15,420.65,34677.0,417.26,421.64,417.15,420.65,34677.0
2023-08-03 11:00:00,420.65,423.12,420.3,422.42,38053.0,420.65,423.12,420.3,422.42,38053.0
2023-08-03 11:30:00,422.1,424.45,421.75,424.16,26284.0,422.1,424.45,421.75,424.16,26284.0
2023-08-03 12:00:00,424.29,425.85,424.15,425.81,33695.0,424.29,425.85,424.15,425.81,33695.0
2023-08-03 12:30:00,425.95,429.14,425.31,429.0,59475.0,425.95,429.14,425.31,429.0,59475.0
2023-08-03 13:00:00,428.89,429.22,427.2,428.92,33702.0,428.89,429.22,427.2,428.92,33702.0
2023-08-03 13:30:00,428.99,429.03,424.55,425.17,31473.0,428.99,429.03,424.55,425.17,31473.0
2023-08-03 14:00:00,425.44,425.44,424.24,425.16,17340.0,425.44,425.44,424.24,425.16,17340.0
2023-08-03 14:30:00,425.02,425.34,424.24,424.56,27673.0,425.02,425.34,424.24,424.56,27673.0
2023-08-03 15:00:00,424.44,424.63,423.05,424.29,39119.0,424.44,424.63,423.05,424.29,39119.0
2023-08-03 15:30:00,424.24,424.24,422.64,422.74,72295.0,424.24,424.24,422.64,422.74,72295.0
2023-08-04 09:30:00,423.97,425.08,422.11,422.61,42769.0,423.97,425.08,422.11,422.61,42769.0
2023-08-04 10:00:00,422.33,423.17,421.01,422.73,33756.0,422.33,423.17,421.01,422.73,33756.0
2023-08-04 10:30:00,423.2,423.66,422.07,423.34,37870.0,423.2,423.66,422.07,423.34,37870.0
2023-08-04 11:00:00,423.47,423.49,421.67,422.87,24822.0,423.47,423.49,421.67,422.87,24822.0
2023-08-04 11:30:00,423.1,423.94,422.39,422.43,22509.0,423.1,423.94,422.39,422.43,22509.0
2023-08-04 12:00:00,422.45,423.41,420.89,423.03,29354.0,422.45,423.41,420.89,423.03,29354.0
2023-08-04 12:30:00,423.06,423.44,422.29,422.77,13369.0,423.06,423.44,422.29,422.77,13369.0
2023-08-04 13:00:00,422.77,423.23,421.47,421.67,21600.0,422.77,423.23,421.47,421.67,21600.0
2023-08-04 13:30:00,421.68,422.81,421.3,422.27,21794.0,421.68,422.81,421.3,422.27,21794.0
2023-08-04 14:00:00,422.43,422.43,419.11,419.11,20837.0,422.43,422.43,419.11,419.11,20837.0
2023-08-04 14:30:00,419.31,419.54,417.73,417.84,47016.0,419.31,419.54,417.73,417.84,47016.0
2023-08-04 15:00:00,417.91,419.03,417.63,419.03,34699.0,417.91,419.03,417.63,419.03,34699.0
2023-08-04 15:30:00,419.09,419.31,417.66,418.92,130318.0,419.09,419.31,417.66,418.92,130318.0
2023-08-07 09:30:00,419.63,422.22,417.26,418.28,19349.0,419.63,422.22,417.26,418.28,19349.0
2023-08-07 10:00:00,418.28,418.28,415.48,416.6,22610.0,418.28,418.28,415.48,416.6,22610.0
2023-08-07 10:30:00,416.69,417.83,416.55,417.35,21160.0,416.69,417.83,416.55,417.35,21160.0
2023-08-07 11:00:00,417.35,418.87,417.33,418.87,18683.0,417.35,418.87,417.33,418.87,18683.0
2023-08-07 11:30:00,418.73,420.03,417.86,419.82,14813.0,418.73,420.03,417.86,419.82,14813.0
2023-08-07 12:00:00,419.74,421.79,418.8,421.53,24993.0,419.74,421.79,418.8,421.53,24993.0
2023-08-07 12:30:00,421.7,422.73,420.88,422.73,20010.0,421.7,422.73,420.88,422.73,20010.0
2023-08-07 13:00:00,422.55,422.93,421.92,422.33,18825.0,422.55,422.93,421.92,422.33,18825.0
2023-08-07 13:30:00,422.37,422.93,421.76,422.52,20965.0,422.37,422.93,421.76,422.52,20965.0
2023-08-07 14:00:00,422.64,423.06,421.04,421.18,21310.0,422.64,423.06,421.04,421.18,21310.0
2023-08-07 14:30:00,421.12,422.08,421.1,421.38,18638.0,421.12,422.08,421.1,421.38,18638.0
2023-08-07 15:00:00,421.5,421.97,420.03,420.12,19592.0,421.5,421.97,420.03,420.12,19592.0
2023-08-07 15:30:00,420.1,420.74,419.28,419.45,97902.0,420.1,420.74,419.28,419.45,97902.0
2023-08-08 09:30:00,417.82,420.45,416.47,417.34,36118.0,417.82,420.45,416.47,417.34,36118.0
2023-08-08 10:00:00,418.51,419.01,417.02,417.02,44125.0,418.51,419.01,417.02,417.02,44125.0
2023-08-08 10:30:00,417.18,419.61,416.36,419.21,20282.0,417.18,419.61,416.36,419.21,20282.0
2023-08-08 11:00:00,419.36,420.0,417.93,418.72,21252.0,419.36,420.0,417.93,418.72,21252.0
2023-08-08 11:30:00,418.35,418.98,417.8,418.33,12508.0,418.35,418.98,417.8,418.33,12508.0
2023-08-08 12:00:00,418.24,419.0,417.25,419.0,17634.0,418.24,419.0,417.25,419.0,17634.0
2023-08-08 12:30:00,418.84,419.73,418.22,419.73,19176.0,418.84,419.73,418.22,419.73,19176.0
2023-08-08 13:00:00,419.73,420.53,419.6,420.35,22280.0,419.73,420.53,419.6,420.35,22280.0
2023-08-08 13:30:00,420.32,421.55,419.6,421.43,23239.0,420.32,421.55,419.6,421.43,23239.0
2023-08-08 14:00:00,421.58,421.96,420.5,421.19,30346.0,421.58,421.96,420.5,421.19,30346.0
2023-08-08 14:30:00,421.19,421.19,419.93,420.73,21039.0,421.19,421.19,419.93,420.73,21039.0
2023-08-08 15:00:00,420.47,420.61,419.29,419.91,23551.0,420.47,420.61,419.29,419.91,23551.0
2023-08-08 15:30:00,419.92,421.27,419.64,419.78,95745.0,419.92,421.27,419.64,419.78,95745.0
2023-08-09 09:30:00,419.71,422.0,419.0,420.78,14350.0,419.71,422.0,419.0,420.78,14350.0
2023-08-09 10:00:00,420.17,421.0,418.57,421.0,13401.0,420.17,421.0,418.57,421.0,13401.0
2023-08-09 10:30:00,420.75,422.91,420.1,421.52,12958.0,420.75,422.91,420.1,421.52,12958.0
2023-08-09 11:00:00,421.72,421.85,420.35,420.92,7614.0,421.72,421.85,420.35,420.92,7614.0
2023-08-09 11:30:00,420.72,421.22,419.14,420.06,10419.0,420.72,421.22,419.14,420.06,10419.0
2023-08-09 12:00:00,420.06,420.96,419.78,420.65,9783.0,420.06,420.96,419.78,420.65,9783.0
2023-08-09 12:30:00,420.6,421.6,419.82,420.0,10228.0,420.6,421.6,419.82,420.0,10228.0
2023-08-09 13:00:00,419.7,421.19,419.7,420.73,7566.0,419.7,421.19,419.7,420.73,7566.0
2023-08-09 13:30:00,420.79,421.6,420.79,421.39,14031.0,420.79,421.6,420.79,421.39,14031.0
2023-08-09 14:00:00,421.4,423.62,421.19,423.62,23283.0,421.4,423.62,421.19,423.62,23283.0
2023-08-09 14:30:00,423.5,423.8,422.22,422.22,19883.0,423.5,423.8,422.22,422.22,19883.0
2023-08-09 15:00:00,422.34,422.62,421.11,421.11,29870.0,422.34,422.62,421.11,421.11,29870.0
2023-08-09 15:30:00,420.91,421.35,419.5,419.94,82619.0,420.91,421.35,419.5,419.94,82619.0
2023-08-10 09:30:00,424.97,427.92,423.8,427.82,27572.0,424.97,427.92,423.8,427.82,27572.0
2023-08-10 10:00:00,427.77,429.93,427.48,428.93,33269.0,427.77,429.93,427.48,428.93,33269.0
2023-08-10 10:30:00,428.61,428.84,424.79,426.25,16499.0,428.61,428.84,424.79,426.25,16499.0
2023-08-10 11:00:00,426.18,426.44,424.64,424.85,13500.0,426.18,426.44,424.64,424.85,13500.0
2023-08-10 11:30:00,425.56,426.09,423.99,425.71,20586.0,425.56,426.09,423.99,425.71,20586.0
2023-08-10 12:00:00,426.06,426.63,425.21,426.04,42731.0,426.06,426.63,425.21,426.04,42731.0
2023-08-10 12:30:00,426.25,427.43,425.79,426.6,53460.0,426.25,427.43,425.79,426.6,53460.0
2023-08-10 13:00:00,426.2,427.27,426.2,426.82,24118.0,426.2,427.27,426.2,426.82,24118.0
2023-08-10 13:30:00,426.47,427.46,426.46,427.05,74639.0,426.47,427.46,426.46,427.05,74639.0
2023-08-10 14:00:00,426.87,427.72,426.58,427.08,39554.0,426.87,427.72,426.58,427.08,39554.0
2023-08-10 14:30:00,427.08,428.01,426.85,428.0,14416.0,427.08,428.01,426.85,428.0,14416.0
2023-08-10 15:00:00,428.0,428.0,426.87,427.2,17536.0,428.0,428.0,426.87,427.2,17536.0
2023-08-10 15:30:00,427.28,429.42,426.19,428.03,195686.0,427.28,429.42,426.19,428.03,195686.0
2023-08-11 09:30:00,425.54,428.74,424.7,427.87,32753.0,425.54,428.74,424.7,427.87,32753.0
2023-08-11 10:00:00,428.59,428.88,426.94,428.37,46840.0,428.59,428.88,426.94,428.37,46840.0
2023-08-11 10:30:00,428.19,430.38,427.42,427.86,16730.0,428.19,430.38,427.42,427.86,16730.0
2023-08-11 11:00:00,428.11,428.49,427.4,427.74,16130.0,428.11,428.49,427.4,427.74,16130.0
2023-08-11 11:30:00,427.65,427.65,426.07,426.88,15930.0,427.65,427.65,426.07,426.88,15930.0
2023-08-11 12:00:00,427.02,428.1,426.34,427.79,33977.0,427.02,428.1,426.34,427.79,33977.0
2023-08-11 12:30:00,427.79,428.36,426.56,426.65,13823.0,427.79,428.36,426.56,426.65,13823.0
2023-08-11 13:00:00,427.01,427.84,426.79,427.72,8515.0,427.01,427.84,426.79,427.72,8515.0
2023-08-11 13:30:00,428.03,428.46,427.31,428.33,20611.0,428.03,428.46,427.31,428.33,20611.0
2023-08-11 14:00:00,428.81,429.16,428.04,428.81,6799.0,428.81,429.16,428.04,428.81,6799.0
2023-08-11 14:30:00,428.96,429.21,428.47,428.81,8165.0,428.96,429.21,428.47,428.81,8165.0
2023-08-11 15:00:00,428.82,429.14,427.4,428.48,15648.0,428.82,429.14,427.4,428.48,15648.0
2023-08-11 15:30:00,428.67,428.87,427.4,428.18,105909.0,428.67,428.87,427.4,428.18,105909.0
2023-08-14 09:30:00,428.93,429.99,424.3,426.58,45126.0,428.93,429.99,424.3,426.58,45126.0
2023-08-14 10:00:00,426.57,427.41,425.0,425.09,77746.0,426.57,427.41,425.0,425.09,77746.0
2023-08-14 10:30:00,425.12,426.63,424.62,426.25,54590.0,425.12,426.63,424.62,426.25,54590.0
2023-08-14 11:00:00,426.05,427.21,425.24,426.93,40033.0,426.05,427.21,425.24,426.93,40033.0
2023-08-14 11:30:00,426.68,427.25,426.06,426.46,25445.0,426.68,427.25,426.06,426.46,25445.0
2023-08-14 12:00:00,426.46,426.87,425.14,425.74,52552.0,426.46,426.87,425.14,425.74,52552.0
2023-08-14 12:30:00,425.7,427.97,425.32,427.78,13795.0,425.7,427.97,425.32,427.78,13795.0
2023-08-14 13:00:00,427.7,427.91,426.65,426.98,10668.0,427.7,427.91,426.65,426.98,10668.0
2023-08-14 13:30:00,426.99,427.0,425.84,426.71,13141.0,426.99,427.0,425.84,426.71,13141.0
2023-08-14 14:00:00,426.7,426.7,426.1,426.49,16922.0,426.7,426.7,426.1,426.49,16922.0
2023-08-14 14:30:00,426.45,426.55,425.47,426.38,33594.0,426.45,426.55,425.47,426.38,33594.0
2023-08-14 15:00:00,426.38,426.86,426.15,426.33,22438.0,426.38,426.86,426.15,426.33,22438.0
2023-08-14 15:30:00,426.33,427.4,426.15,427.28,100470.0,426.33,427.4,426.15,427.28,100470.0
2023-08-15 09:30:00,425.66,429.46,424.05,428.03,42818.0,425.66,429.46,424.05,428.03,42818.0
2023-08-15 10:00:00,427.71,428.01,425.34,427.01,80791.0,427.71,428.01,425.34,427.01,80791.0
2023-08-15 10:30:00,426.91,429.11,426.54,428.39,63715.0,426.91,429.11,426.54,428.39,63715.0
2023-08-15 11:00:00,428.34,429.04,427.37,427.75,21530.0,428.34,429.04,427.37,427.75,21530.0
2023-08-15 11:30:00,427.76,428.51,427.16,427.76,24714.0,427.76,428.51,427.16,427.76,24714.0
2023-08-15 12:00:00,428.0,428.21,427.02,427.13,24566.0,428.0,428.21,427.02,427.13,24566.0
2023-08-15 12:30:00,427.02,428.51,426.87,427.93,36051.0,427.02,428.51,426.87,427.93,36051.0
2023-08-15 13:00:00,427.87,428.62,427.21,428.56,20030.0,427.87,428.62,427.21,428.56,20030.0
2023-08-15 13:30:00,428.65,428.85,427.44,427.86,17866.0,428.65,428.85,427.44,427.86,17866.0
2023-08-15 14:00:00,428.01,428.15,427.3,427.61,31730.0,428.01,428.15,427.3,427.61,31730.0
2023-08-15 14:30:00,427.69,428.66,427.44,428.26,32339.0,427.69,428.66,427.44,428.26,32339.0
2023-08-15 15:00:00,428.16,428.45,427.61,427.9,68582.0,428.16,428.45,427.61,427.9,68582.0
2023-08-15 15:30:00,427.9,428.58,427.02,428.05,166128.0,427.9,428.58,427.02,428.05,166128.0
2023-08-16 09:30:00,427.89,431.32,425.47,430.35,60148.0,427.89,431.32,425.47,430.35,60148.0
2023-08-16 10:00:00,430.7,430.85,429.37,429.86,37595.0,430.7,430.85,429.37,429.86,37595.0
2023-08-16 10:30:00,429.61,430.07,428.85,429.6,44790.0,429.61,430.07,428.85,429.6,44790.0
2023-08-16 11:00:00,429.7,429.7,427.0,428.19,50179.0,429.7,429.7,427.0,428.19,50179.0
2023-08-16 11:30:00,427.87,428.92,427.6,428.73,46758.0,427.87,428.92,427.6,428.73,46758.0
2023-08-16 12:00:00,428.74,428.86,427.77,428.63,29571.0,428.74,428.86,427.77,428.63,29571.0
2023-08-16 12:30:00,428.58,429.42,428.0,428.3,17213.0,428.58,429.42,428.0,428.3,17213.0
2023-08-16 13:00:00,428.17,428.5,427.0,427.75,38127.0,428.17,428.5,427.0,427.75,38127.0
2023-08-16 13:30:00,427.66,429.37,427.4,429.34,60844.0,427.66,429.37,427.4,429.34,60844.0
2023-08-16 14:00:00,429.2,429.94,427.86,429.94,56483.0,429.2,429.94,427.86,429.94,56483.0
2023-08-16 14:30:00,429.77,430.03,428.3,428.77,23620.0,429.77,430.03,428.3,428.77,23620.0
2023-08-16 15:00:00,428.43,429.03,427.41,428.62,84683.0,428.43,429.03,427.41,428.62,84683.0
2023-08-16 15:30:00,428.61,428.83,426.65,426.76,179479.0,428.61,428.83,426.65,426.76,179479.0
2023-08-17 09:30:00,428.31,430.68,428.07,428.7,66381.0,428.31,430.68,428.07,428.7,66381.0
2023-08-17 10:00:00,428.56,430.97,428.53,430.74,57161.0,428.56,430.97,428.53,430.74,57161.0
2023-08-17 10:30:00,430.73,431.37,429.41,431.2,48245.0,430.73,431.37,429.41,431.2,48245.0
2023-08-17 11:00:00,431.29,431.29,427.85,428.11,34700.0,431.29,431.29,427.85,428.11,34700.0
2023-08-17 11:30:00,428.37,428.97,427.02,428.02,29081.0,428.37,428.97,427.02,428.02,29081.0
2023-08-17 12:00:00,428.06,429.67,427.6,429.28,26460.0,428.06,429.67,427.6,429.28,26460.0
2023-08-17 12:30:00,429.33,430.26,428.84,429.57,40433.0,429.33,430.26,428.84,429.57,40433.0
2023-08-17 13:00:00,429.64,430.77,429.55,430.29,35300.0,429.64,430.77,429.55,430.29,35300.0
2023-08-17 13:30:00,430.34,430.43,429.1,429.84,35335.0,430.34,430.43,429.1,429.84,35335.0
2023-08-17 14:00:00,429.79,430.12,428.76,430.1,63656.0,429.79,430.12,428.76,430.1,63656.0
2023-08-17 14:30:00,430.02,430.06,428.41,428.71,40891.0,430.02,430.06,428.41,428.71,40891.0
2023-08-17 15:00:00,428.66,429.05,425.04,426.12,55939.0,428.66,429.05,425.04,426.12,55939.0
2023-08-17 15:30:00,426.19,426.38,424.5,424.83,205750.0,426.19,426.38,424.5,424.83,205750.0
2023-08-18 09:30:00,424.46,426.69,421.02,422.98,70152.0,424.46,426.69,421.02,422.98,70152.0
2023-08-18 10:00:00,422.97,423.67,422.04,423.0,38754.0,422.97,423.67,422.04,423.0,38754.0
2023-08-18 10:30:00,423.16,423.79,421.06,421.21,31012.0,423.16,423.79,421.06,421.21,31012.0
2023-08-18 11:00:00,421.21,422.69,421.16,421.72,30932.0,421.21,422.69,421.16,421.72,30932.0
2023-08-18 11:30:00,421.71,422.87,420.51,422.28,32777.0,421.71,422.87,420.51,422.28,32777.0
2023-08-18 12:00:00,422.19,422.88,420.73,420.73,25216.0,422.19,422.88,420.73,420.73,25216.0
2023-08-18 12:30:00,420.84,421.17,419.91,420.07,28791.0,420.84,421.17,419.91,420.07,28791.0
2023-08-18 13:00:00,420.05,420.55,419.51,419.75,29199.0,420.05,420.55,419.51,419.75,29199.0
2023-08-18 13:30:00,419.72,420.49,418.89,419.98,23099.0,419.72,420.49,418.89,419.98,23099.0
2023-08-18 14:00:00,419.99,420.8,419.67,420.76,24775.0,419.99,420.8,419.67,420.76,24775.0
2023-08-18 14:30:00,420.8,421.14,419.96,419.99,25681.0,420.8,421.14,419.96,419.99,25681.0
2023-08-18 15:00:00,419.78,420.71,419.68,420.5,51945.0,419.78,420.71,419.68,420.5,51945.0
2023-08-18 15:30:00,420.55,422.03,419.54,420.28,157996.0,420.55,422.03,419.54,420.28,157996.0
2023-08-21 09:30:00,418.14,424.43,418.14,424.13,53975.0,418.14,424.43,418.14,424.13,53975.0
2023-08-21 10:00:00,423.94,424.47,422.48,422.73,33109.0,423.94,424.47,422.48,422.73,33109.0
2023-08-21 10:30:00,423.01,423.59,421.27,421.9,23267.0,423.01,423.59,421.27,421.9,23267.0
2023-08-21 11:00:00,422.12,422.41,419.26,419.63,21378.0,422.12,422.41,419.26,419.63,21378.0
2023-08-21 11:30:00,419.68,420.3,418.31,418.96,23139.0,419.68,420.3,418.31,418.96,23139.0
2023-08-21 12:00:00,418.79,419.28,418.14,418.57,23387.0,418.79,419.28,418.14,418.57,23387.0
2023-08-21 12:30:00,418.92,419.96,416.83,417.18,28124.0,418.92,419.96,416.83,417.18,28124.0
2023-08-21 13:00:00,417.24,417.78,416.76,417.56,36146.0,417.24,417.78,416.76,417.56,36146.0
2023-08-21 13:30:00,417.64,419.3,417.64,418.8,45343.0,417.64,419.3,417.64,418.8,45343.0
2023-08-21 14:00:00,419.03,419.29,417.76,418.56,29019.0,419.03,419.29,417.76,418.56,29019.0
2023-08-21 14:30:00,418.45,419.77,418.26,419.59,38993.0,418.45,419.77,418.26,419.59,38993.0
2023-08-21 15:00:00,419.82,421.02,419.82,420.28,30975.0,419.82,421.02,419.82,420.28,30975.0
2023-08-21 15:30:00,420.24,420.6,419.32,420.0,124341.0,420.24,420.6,419.32,420.0,124341.0
2023-08-22 09:30:00,419.79,423.05,419.28,419.28,39659.0,419.79,423.05,419.28,419.28,39659.0
2023-08-22 10:00:00,419.36,419.62,417.54,417.83,27066.0,419.36,419.62,417.54,417.83,27066.0
2023-08-22 10:30:00,418.06,418.33,416.4,417.5,36834.0,418.06,418.33,416.4,417.5,36834.0
2023-08-22 11:00:00,417.53,417.76,414.88,414.9,38422.0,417.53,417.76,414.88,414.9,38422.0
2023-08-22 11:30:00,415.5,415.56,413.53,413.76,28777.0,415.5,415.56,413.53,413.76,28777.0
2023-08-22 12:00:00,413.72,413.74,411.7,412.86,28862.0,413.72,413.74,411.7,412.86,28862.0
2023-08-22 12:30:00,412.91,413.51,412.01,412.26,32782.0,412.91,413.51,412.01,412.26,32782.0
2023-08-22 13:00:00,412.06,413.73,412.0,413.63,31386.0,412.06,413.73,412.0,413.63,31386.0
2023-08-22 13:30:00,413.63,414.81,413.36,414.43,20692.0,413.63,414.81,413.36,414.43,20692.0
2023-08-22 14:00:00,414.4,414.97,414.04,414.71,25169.0,414.4,414.97,414.04,414.71,25169.0
2023-08-22 14:30:00,414.75,415.34,414.2,414.43,23670.0,414.75,415.34,414.2,414.43,23670.0
2023-08-22 15:00:00,414.46,415.5,414.43,414.53,33408.0,414.46,415.5,414.43,414.53,33408.0
2023-08-22 15:30:00,414.5,414.51,411.98,413.39,265975.0,414.5,414.51,411.98,413.39,265975.0
2023-08-23 09:30:00,415.95,417.51,412.24,415.29,76782.0,415.95,417.51,412.24,415.29,76782.0
2023-08-23 10:00:00,415.53,416.49,413.05,414.41,59147.0,415.53,416.49,413.05,414.41,59147.0
2023-08-23 10:30:00,414.26,415.28,413.44,414.0,29487.0,414.26,415.28,413.44,414.0,29487.0
2023-08-23 11:00:00,414.04,414.86,413.26,414.02,25591.0,414.04,414.86,413.26,414.02,25591.0
2023-08-23 11:30:00,414.04,414.43,412.31,412.31,23396.0,414.04,414.43,412.31,412.31,23396.0
2023-08-23 12:00:00,412.43,412.97,411.74,412.01,20302.0,412.43,412.97,411.74,412.01,20302.0
2023-08-23 12:30:00,412.12,413.94,411.55,413.74,25807.0,412.12,413.94,411.55,413.74,25807.0
2023-08-23 13:00:00,413.69,415.31,413.56,415.02,20428.0,413.69,415.31,413.56,415.02,20428.0
2023-08-23 13:30:00,415.04,416.84,414.63,416.44,25731.0,415.04,416.84,414.63,416.44,25731.0
2023-08-23 14:00:00,416.44,417.1,415.42,416.28,19690.0,416.44,417.1,415.42,416.28,19690.0
2023-08-23 14:30:00,416.28,416.73,415.72,415.97,16163.0,416.28,416.73,415.72,415.97,16163.0
2023-08-23 15:00:00,416.02,416.86,415.34,415.4,20267.0,416.02,416.86,415.34,415.4,20267.0
2023-08-23 15:30:00,415.4,415.58,414.37,415.34,90594.0,415.4,415.58,414.37,415.34,90594.0
2023-08-24 09:30:00,415.31,419.4,415.19,419.37,50299.0,415.31,419.4,415.19,419.37,50299.0
2023-08-24 10:00:00,419.67,419.67,415.9,416.75,31975.0,419.67,419.67,415.9,416.75,31975.0
2023-08-24 10:30:00,416.75,417.66,415.68,415.87,35478.0,416.75,417.66,415.68,415.87,35478.0
2023-08-24 11:00:00,415.87,415.87,413.77,415.02,29990.0,415.87,415.87,413.77,415.02,29990.0
2023-08-24 11:30:00,415.19,415.81,414.67,415.22,21430.0,415.19,415.81,414.67,415.22,21430.0
2023-08-24 12:00:00,415.28,415.84,414.37,414.41,12463.0,415.28,415.84,414.37,414.41,12463.0
2023-08-24 12:30:00,414.45,415.84,413.81,414.12,20632.0,414.45,415.84,413.81,414.12,20632.0
2023-08-24 13:00:00,413.99,414.48,413.18,413.3,21020.0,413.99,414.48,413.18,413.3,21020.0
2023-08-24 13:30:00,413.48,413.84,412.84,413.02,20856.0,413.48,413.84,412.84,413.02,20856.0
2023-08-24 14:00:00,413.04,413.46,412.65,412.9,21722.0,413.04,413.46,412.65,412.9,21722.0
2023-08-24 14:30:00,412.96,413.18,411.77,412.6,38204.0,412.96,413.18,411.77,412.6,38204.0
2023-08-24 15:00:00,412.65,414.63,412.28,414.61,81274.0,412.65,414.63,412.28,414.61,81274.0
2023-08-24 15:30:00,414.52,414.7,411.36,412.05,208944.0,414.52,414.7,411.36,412.05,208944.0
2023-08-25 09:30:00,413.0,417.26,413.0,415.69,28257.0,413.0,417.26,413.0,415.69,28257.0
2023-08-25 10:00:00,415.37,417.56,413.74,413.97,117283.0,415.37,417.56,413.74,413.97,117283.0
2023-08-25 10:30:00,413.97,415.34,413.09,414.35,96782.0,413.97,415.34,413.09,414.35,96782.0
2023-08-25 11:00:00,414.63,418.0,414.41,418.0,24132.0,414.63,418.0,414.41,418.0,24132.0
2023-08-25 11:30:00,418.11,418.57,417.0,417.35,12193.0,418.11,418.57,417.0,417.35,12193.0
2023-08-25 12:00:00,417.46,418.31,416.95,417.65,13327.0,417.46,418.31,416.95,417.65,13327.0
2023-08-25 12:30:00,417.8,417.8,415.44,416.39,12442.0,417.8,417.8,415.44,416.39,12442.0
2023-08-25 13:00:00,416.39,417.03,415.76,416.03,15359.0,416.39,417.03,415.76,416.03,15359.0
2023-08-25 13:30:00,416.03,416.44,415.63,416.36,22664.0,416.03,416.44,415.63,416.36,22664.0
2023-08-25 14:00:00,416.35,417.74,416.16,417.66,10429.0,416.35,417.74,416.16,417.66,10429.0
2023-08-25 14:30:00,417.39,418.1,417.08,417.65,12968.0,417.39,418.1,417.08,417.65,12968.0
2023-08-25 15:00:00,417.88,418.24,417.02,417.18,22712.0,417.88,418.24,417.02,417.18,22712.0
2023-08-25 15:30:00,417.05,418.02,416.52,416.69,86542.0,417.05,418.02,416.52,416.69,86542.0
2023-08-28 09:30:00,418.15,424.31,417.7,423.09,39488.0,418.15,424.31,417.7,423.09,39488.0
2023-08-28 10:00:00,423.17,424.79,422.78,423.41,48650.0,423.17,424.79,422.78,423.41,48650.0
2023-08-28 10:30:00,423.38,424.32,422.73,424.21,56466.0,423.38,424.32,422.73,424.21,56466.0
2023-08-28 11:00:00,424.14,424.5,423.57,424.47,17849.0,424.14,424.5,423.57,424.47,17849.0
2023-08-28 11:30:00,424.54,426.35,424.35,426.35,21353.0,424.54,426.35,424.35,426.35,21353.0
2023-08-28 12:00:00,426.34,427.58,425.91,426.92,18882.0,426.34,427.58,425.91,426.92,18882.0
2023-08-28 12:30:00,427.08,428.54,427.04,428.5,17730.0,427.08,428.54,427.04,428.5,17730.0
2023-08-28 13:00:00,428.56,429.32,428.32,428.71,13353.0,428.56,429.32,428.32,428.71,13353.0
2023-08-28 13:30:00,428.75,429.27,427.03,427.36,23869.0,428.75,429.27,427.03,427.36,23869.0
2023-08-28 14:00:00,427.37,428.56,427.36,428.17,33739.0,427.37,428.56,427.36,428.17,33739.0
2023-08-28 14:30:00,428.0,429.51,427.89,429.49,22406.0,428.0,429.51,427.89,429.49,22406.0
2023-08-28 15:00:00,429.44,429.67,428.59,429.43,24924.0,429.44,429.67,428.59,429.43,24924.0
2023-08-28 15:30:00,429.57,432.24,429.53,432.04,203661.0,429.57,432.24,429.53,432.04,203661.0
2023-08-29 09:30:00,432.0,438.93,432.0,438.12,49036.0,432.0,438.93,432.0,438.12,49036.0
2023-08-29 10:00:00,438.33,441.66,437.87,441.36,49508.0,438.33,441.66,437.87,441.36,49508.0
2023-08-29 10:30:00,441.36,444.26,441.09,444.26,45691.0,441.36,444.26,441.09,444.26,45691.0
2023-08-29 11:00:00,444.06,445.65,444.06,445.62,51539.0,444.06,445.65,444.06,445.62,51539.0
2023-08-29 11:30:00,445.64,445.88,444.46,445.13,42690.0,445.64,445.88,444.46,445.13,42690.0
2023-08-29 12:00:00,445.15,447.0,444.88,446.73,46997.0,445.15,447.0,444.88,446.73,46997.0
2023-08-29 12:30:00,446.72,448.1,446.53,447.46,47189.0,446.72,448.1,446.53,447.46,47189.0
2023-08-29 13:00:00,447.52,448.78,446.69,447.98,44266.0,447.52,448.78,446.69,447.98,44266.0
2023-08-29 13:30:00,447.89,447.91,446.15,447.06,49462.0,447.89,447.91,446.15,447.06,49462.0
2023-08-29 14:00:00,447.05,447.55,446.58,447.4,39403.0,447.05,447.55,446.58,447.4,39403.0
2023-08-29 14:30:00,447.5,448.91,446.54,447.63,62546.0,447.5,448.91,446.54,447.63,62546.0
2023-08-29 15:00:00,447.72,450.3,447.38,450.3,57422.0,447.72,450.3,447.38,450.3,57422.0
2023-08-29 15:30:00,450.19,452.25,449.9,451.16,252893.0,450.19,452.25,449.9,451.16,252893.0
2023-08-30 09:30:00,451.78,451.78,445.29,445.96,86819.0,451.78,451.78,445.29,445.96,86819.0
2023-08-30 10:00:00,446.19,446.19,441.64,442.31,66256.0,446.19,446.19,441.64,442.31,66256.0
2023-08-30 10:30:00,442.31,444.48,442.04,443.25,56540.0,442.31,444.48,442.04,443.25,56540.0
2023-08-30 11:00:00,443.21,443.25,441.28,442.23,34167.0,443.21,443.25,441.28,442.23,34167.0
2023-08-30 11:30:00,442.39,443.3,439.91,441.64,31522.0,442.39,443.3,439.91,441.64,31522.0
2023-08-30 12:00:00,441.79,443.24,441.58,441.77,28422.0,441.79,443.24,441.58,441.77,28422.0
2023-08-30 12:30:00,441.71,442.53,440.71,441.34,29462.0,441.71,442.53,440.71,441.34,29462.0
2023-08-30 13:00:00,441.34,442.17,440.55,440.55,22054.0,441.34,442.17,440.55,440.55,22054.0
2023-08-30 13:30:00,440.37,440.52,439.09,439.91,30651.0,440.37,440.52,439.09,439.91,30651.0
2023-08-30 14:00:00,439.94,440.68,439.39,439.87,25645.0,439.94,440.68,439.39,439.87,25645.0
2023-08-30 14:30:00,439.96,440.89,438.49,439.93,50077.0,439.96,440.89,438.49,439.93,50077.0
2023-08-30 15:00:00,440.14,441.03,440.08,440.64,31733.0,440.14,441.03,440.08,440.64,31733.0
2023-08-30 15:30:00,440.64,441.44,438.73,439.42,148104.0,440.64,441.44,438.73,439.42,148104.0
2023-08-31 09:30:00,440.16,441.98,437.85,437.95,24584.0,440.16,441.98,437.85,437.95,24584.0
2023-08-31 10:00:00,438.23,438.36,436.11,436.51,16588.0,438.23,438.36,436.11,436.51,16588.0
2023-08-31 10:30:00,436.47,437.84,436.13,437.28,25751.0,436.47,437.84,436.13,437.28,25751.0
2023-08-31 11:00:00,437.19,437.4,435.88,437.15,11212.0,437.19,437.4,435.88,437.15,11212.0
2023-08-31 11:30:00,436.8,438.5,436.59,438.5,10637.0,436.8,438.5,436.59,438.5,10637.0
2023-08-31 12:00:00,438.61,439.42,437.8,439.1,14499.0,438.61,439.42,437.8,439.1,14499.0
2023-08-31 12:30:00,438.92,439.2,437.88,438.58,27436.0,438.92,439.2,437.88,438.58,27436.0
2023-08-31 13:00:00,438.62,439.4,438.22,439.31,13367.0,438.62,439.4,438.22,439.31,13367.0
2023-08-31 13:30:00,439.08,439.33,437.58,437.83,35163.0,439.08,439.33,437.58,437.83,35163.0
2023-08-31 14:00:00,437.79,438.24,436.79,437.05,14317.0,437.79,438.24,436.79,437.05,14317.0
2023-08-31 14:30:00,436.96,437.05,435.88,436.24,17441.0,436.96,437.05,435.88,436.24,17441.0
2023-08-31 15:00:00,436.13,436.54,436.01,436.48,17291.0,436.13,436.54,436.01,436.48,17291.0
2023-08-31 15:30:00,436.44,438.44,436.44,438.07,91435.0,436.44,438.44,436.44,438.07,91435.0
2023-09-01 09:30:00,423.2,433.26,420.0,429.16,146124.0,423.2,433.26,420.0,429.16,146124.0
2023-09-01 10:00:00,429.16,430.62,427.44,428.51,79775.0,429.16,430.62,427.44,428.51,79775.0
2023-09-01 10:30:00,428.81,429.22,424.33,424.33,71624.0,428.81,429.22,424.33,424.33,71624.0
2023-09-01 11:00:00,424.3,424.51,422.37,422.5,64734.0,424.3,424.51,422.37,422.5,64734.0
2023-09-01 11:30:00,422.76,425.0,422.54,423.24,33793.0,422.76,425.0,422.54,423.24,33793.0
2023-09-01 12:00:00,423.4,426.1,422.35,425.53,45136.0,423.4,426.1,422.35,425.53,45136.0
2023-09-01 12:30:00,425.71,427.02,425.58,426.18,18310.0,425.71,427.02,425.58,426.18,18310.0
2023-09-01 13:00:00,426.02,426.93,424.84,425.34,26187.0,426.02,426.93,424.84,425.34,26187.0
2023-09-01 13:30:00,425.47,425.73,424.91,425.0,17143.0,425.47,425.73,424.91,425.0,17143.0
2023-09-01 14:00:00,424.94,425.32,423.23,423.29,32382.0,424.94,425.32,423.23,423.29,32382.0
2023-09-01 14:30:00,423.41,424.33,422.54,423.79,24626.0,423.41,424.33,422.54,423.79,24626.0
2023-09-01 15:00:00,423.79,424.46,423.29,424.22,28088.0,423.79,424.46,423.29,424.22,28088.0
2023-09-01 15:30:00,424.25,424.47,422.15,422.32,114567.0,424.25,424.47,422.15,422.32,114567.0
2023-09-05 09:30:00,422.32,422.32,414.11,419.69,92165.0,422.32,422.32,414.11,419.69,92165.0
2023-09-05 10:00:00,419.52,421.33,417.95,418.32,43407.0,419.52,421.33,417.95,418.32,43407.0
2023-09-05 10:30:00,418.11,418.25,416.28,418.01,55086.0,418.11,418.25,416.28,418.01,55086.0
2023-09-05 11:00:00,418.13,419.81,416.33,416.81,45737.0,418.13,419.81,416.33,416.81,45737.0
2023-09-05 11:30:00,416.61,416.63,414.5,415.8,58782.0,416.61,416.63,414.5,415.8,58782.0
2023-09-05 12:00:00,415.62,417.34,414.9,416.33,62720.0,415.62,417.34,414.9,416.33,62720.0
2023-09-05 12:30:00,416.36,416.77,415.35,415.64,36116.0,416.36,416.77,415.35,415.64,36116.0
2023-09-05 13:00:00,415.72,415.8,414.87,415.17,38694.0,415.72,415.8,414.87,415.17,38694.0
2023-09-05 13:30:00,415.13,415.42,413.79,414.37,61980.0,415.13,415.42,413.79,414.37,61980.0
2023-09-05 14:00:00,414.57,414.57,413.45,413.54,35158.0,414.57,414.57,413.45,413.54,35158.0
2023-09-05 14:30:00,413.48,413.7,412.64,412.88,50043.0,413.48,413.7,412.64,412.88,50043.0
2023-09-05 15:00:00,412.64,412.65,410.74,410.75,50149.0,412.64,412.65,410.74,410.75,50149.0
2023-09-05 15:30:00,410.66,410.78,408.32,409.09,210692.0,410.66,410.78,408.32,409.09,210692.0
2023-09-06 09:30:00,408.04,418.03,407.57,417.14,60301.0,408.04,418.03,407.57,417.14,60301.0
2023-09-06 10:00:00,416.97,420.39,416.26,419.01,43368.0,416.97,420.39,416.26,419.01,43368.0
2023-09-06 10:30:00,419.01,421.82,418.72,420.3,37567.0,419.01,421.82,418.72,420.3,37567.0
2023-09-06 11:00:00,420.53,420.85,418.02,420.5,28069.0,420.53,420.85,418.02,420.5,28069.0
2023-09-06 11:30:00,420.44,421.49,419.47,420.41,20424.0,420.44,421.49,419.47,420.41,20424.0
2023-09-06 12:00:00,420.63,422.91,420.6,421.96,43780.0,420.63,422.91,420.6,421.96,43780.0
2023-09-06 12:30:00,421.96,423.31,419.5,419.5,30180.0,421.96,423.31,419.5,419.5,30180.0
2023-09-06 13:00:00,419.58,419.58,417.5,418.44,40247.0,419.58,419.58,417.5,418.44,40247.0
2023-09-06 13:30:00,418.58,419.31,417.41,417.98,37386.0,418.58,419.31,417.41,417.98,37386.0
2023-09-06 14:00:00,418.08,419.05,417.5,418.94,27413.0,418.08,419.05,417.5,418.94,27413.0
2023-09-06 14:30:00,418.77,420.08,418.61,419.99,26357.0,418.77,420.08,418.61,419.99,26357.0
2023-09-06 15:00:00,420.24,420.49,418.91,420.19,35963.0,420.24,420.49,418.91,420.19,35963.0
2023-09-06 15:30:00,420.26,420.43,418.75,420.04,135613.0,420.26,420.43,418.75,420.04,135613.0
2023-09-07 09:30:00,419.49,422.27,418.09,420.15,28355.0,419.49,422.27,418.09,420.15,28355.0
2023-09-07 10:00:00,420.67,421.37,419.41,419.99,19549.0,420.67,421.37,419.41,419.99,19549.0
2023-09-07 10:30:00,419.99,420.48,419.08,419.7,33058.0,419.99,420.48,419.08,419.7,33058.0
2023-09-07 11:00:00,419.7,419.98,416.1,416.49,13472.0,419.7,419.98,416.1,416.49,13472.0
2023-09-07 11:30:00,416.65,416.87,414.5,414.99,19629.0,416.65,416.87,414.5,414.99,19629.0
2023-09-07 12:00:00,414.99,415.57,414.5,415.49,16467.0,414.99,415.57,414.5,415.49,16467.0
2023-09-07 12:30:00,415.35,416.19,413.91,413.99,14546.0,415.35,416.19,413.91,413.99,14546.0
2023-09-07 13:00:00,414.08,417.88,414.08,417.83,25243.0,414.08,417.88,414.08,417.83,25243.0
2023-09-07 13:30:00,417.83,420.28,417.82,419.52,29947.0,417.83,420.28,417.82,419.52,29947.0
2023-09-07 14:00:00,419.58,419.81,417.84,417.85,17159.0,419.58,419.81,417.84,417.85,17159.0
2023-09-07 14:30:00,417.88,417.92,416.99,417.49,14511.0,417.88,417.92,416.99,417.49,14511.0
2023-09-07 15:00:00,417.52,417.56,416.56,416.99,22962.0,417.52,417.56,416.56,416.99,22962.0
2023-09-07 15:30:00,417.06,417.72,415.88,417.1,87397.0,417.06,417.72,415.88,417.1,87397.0
2023-09-08 09:30:00,416.47,419.36,416.38,418.81,16538.0,416.47,419.36,416.38,418.81,16538.0
2023-09-08 10:00:00,419.22,420.56,418.94,420.39,15445.0,419.22,420.56,418.94,420.39,15445.0
2023-09-08 10:30:00,420.19,420.43,419.31,420.08,18219.0,420.19,420.43,419.31,420.08,18219.0
2023-09-08 11:00:00,419.9,422.09,419.79,421.72,19788.0,419.9,422.09,419.79,421.72,19788.0
2023-09-08 11:30:00,421.73,423.17,421.3,422.93,34364.0,421.73,423.17,421.3,422.93,34364.0
2023-09-08 12:00:00,422.91,422.91,421.01,421.7,18440.0,422.91,422.91,421.01,421.7,18440.0
2023-09-08 12:30:00,421.7,421.77,421.14,421.42,14355.0,421.7,421.77,421.14,421.42,14355.0
2023-09-08 13:00:00,421.53,422.22,420.91,421.14,21474.0,421.53,422.22,420.91,421.14,21474.0
2023-09-08 13:30:00,421.11,422.07,421.11,421.73,15368.0,421.11,422.07,421.11,421.73,15368.0
2023-09-08 14:00:00,421.75,422.84,421.73,422.38,22298.0,421.75,422.84,421.73,422.38,22298.0
2023-09-08 14:30:00,422.48,422.55,421.54,421.89,11284.0,422.48,422.55,421.54,421.89,11284.0
2023-09-08 15:00:00,421.73,421.82,420.02,420.33,23255.0,421.73,421.82,420.02,420.33,23255.0
2023-09-08 15:30:00,420.34,422.59,420.33,422.55,71636.0,420.34,422.59,420.33,422.55,71636.0
2023-09-11 09:30:00,424.37,428.66,423.82,424.84,55934.0,424.37,428.66,423.82,424.84,55934.0
2023-09-11 10:00:00,425.1,437.35,424.56,435.96,177453.0,425.1,437.35,424.56,435.96,177453.0
2023-09-11 10:30:00,435.85,436.71,430.4,432.1,65107.0,435.85,436.71,430.4,432.1,65107.0
2023-09-11 11:00:00,431.96,432.76,429.29,430.49,64558.0,431.96,432.76,429.29,430.49,64558.0
2023-09-11 11:30:00,430.31,432.97,430.3,432.22,40854.0,430.31,432.97,430.3,432.22,40854.0
2023-09-11 12:00:00,432.05,438.75,431.85,437.37,119012.0,432.05,438.75,431.85,437.37,119012.0
2023-09-11 12:30:00,437.55,439.54,437.17,439.16,85410.0,437.55,439.54,437.17,439.16,85410.0
2023-09-11 13:00:00,438.99,439.14,435.04,436.6,55359.0,438.99,439.14,435.04,436.6,55359.0
2023-09-11 13:30:00,436.56,437.71,435.77,437.25,49797.0,436.56,437.71,435.77,437.25,49797.0
2023-09-11 14:00:00,437.34,437.34,434.73,435.56,40147.0,437.34,437.34,434.73,435.56,40147.0
2023-09-11 14:30:00,435.56,436.61,435.05,436.19,22501.0,435.56,436.61,435.05,436.19,22501.0
2023-09-11 15:00:00,436.41,437.41,434.13,434.46,62344.0,436.41,437.41,434.13,434.46,62344.0
2023-09-11 15:30:00,434.46,436.49,434.41,435.89,244480.0,434.46,436.49,434.41,435.89,244480.0
2023-09-12 09:30:00,434.97,438.32,434.83,437.54,47655.0,434.97,438.32,434.83,437.54,47655.0
2023-09-12 10:00:00,437.57,439.64,436.93,438.2,59225.0,437.57,439.64,436.93,438.2,59225.0
2023-09-12 10:30:00,438.19,439.33,438.05,439.32,29916.0,438.19,439.33,438.05,439.32,29916.0
2023-09-12 11:00:00,439.32,439.79,438.3,439.52,22193.0,439.32,439.79,438.3,439.52,22193.0
2023-09-12 11:30:00,439.39,439.67,437.67,438.15,16364.0,439.39,439.67,437.67,438.15,16364.0
2023-09-12 12:00:00,438.44,439.1,438.23,438.47,12823.0,438.44,439.1,438.23,438.47,12823.0
2023-09-12 12:30:00,438.31,440.29,438.12,440.16,21478.0,438.31,440.29,438.12,440.16,21478.0
2023-09-12 13:00:00,440.03,441.06,439.39,440.17,16327.0,440.03,441.06,439.39,440.17,16327.0
2023-09-12 13:30:00,440.31,440.74,439.7,440.0,15545.0,440.31,440.74,439.7,440.0,15545.0
2023-09-12 14:00:00,439.92,440.11,439.26,439.98,21351.0,439.92,440.11,439.26,439.98,21351.0
2023-09-12 14:30:00,439.96,440.05,439.15,439.3,25159.0,439.96,440.05,439.15,439.3,25159.0
2023-09-12 15:00:00,439.04,439.11,437.57,437.69,27199.0,439.04,439.11,437.57,437.69,27199.0
2023-09-12 15:30:00,437.61,437.82,436.3,436.65,159229.0,437.61,437.82,436.3,436.65,159229.0
2023-09-13 09:30:00,438.41,439.19,429.78,430.62,77017.0,438.41,439.19,429.78,430.62,77017.0
2023-09-13 10:00:00,430.61,431.25,427.64,428.19,39860.0,430.61,431.25,427.64,428.19,39860.0
2023-09-13 10:30:00,428.06,433.0,428.06,433.0,37667.0,428.06,433.0,428.06,433.0,37667.0
2023-09-13 11:00:00,433.0,436.54,433.0,436.24,38945.0,433.0,436.54,433.0,436.24,38945.0
2023-09-13 11:30:00,436.19,436.58,435.2,436.39,20637.0,436.19,436.58,435.2,436.39,20637.0
2023-09-13 12:00:00,436.24,438.55,436.17,437.97,21625.0,436.24,438.55,436.17,437.97,21625.0
2023-09-13 12:30:00,437.97,438.89,437.59,438.76,16967.0,437.97,438.89,437.59,438.76,16967.0
2023-09-13 13:00:00,438.68,438.69,436.71,437.78,18151.0,438.68,438.69,436.71,437.78,18151.0
2023-09-13 13:30:00,437.68,438.08,437.29,438.0,14245.0,437.68,438.08,437.29,438.0,14245.0
2023-09-13 14:00:00,438.0,438.42,437.15,438.17,23613.0,438.0,438.42,437.15,438.17,23613.0
2023-09-13 14:30:00,438.06,438.62,435.97,436.93,20572.0,438.06,438.62,435.97,436.93,20572.0
2023-09-13 15:00:00,437.06,437.42,436.01,437.42,23834.0,437.06,437.42,436.01,437.42,23834.0
2023-09-13 15:30:00,437.55,439.58,437.48,439.49,95257.0,437.55,439.58,437.48,439.49,95257.0
2023-09-14 09:30:00,442.01,442.55,436.77,438.15,59687.0,442.01,442.55,436.77,438.15,59687.0
2023-09-14 10:00:00,438.04,439.33,436.93,439.06,27944.0,438.04,439.33,436.93,439.06,27944.0
2023-09-14 10:30:00,439.01,442.51,438.51,442.01,22612.0,439.01,442.51,438.51,442.01,22612.0
2023-09-14 11:00:00,442.21,444.09,441.78,442.94,18620.0,442.21,444.09,441.78,442.94,18620.0
2023-09-14 11:30:00,443.05,443.55,442.3,443.41,14340.0,443.05,443.55,442.3,443.41,14340.0
2023-09-14 12:00:00,443.25,443.57,442.4,442.68,7507.0,443.25,443.57,442.4,442.68,7507.0
2023-09-14 12:30:00,442.97,444.9,442.97,444.2,12177.0,442.97,444.9,442.97,444.2,12177.0
2023-09-14 13:00:00,444.2,445.37,443.98,445.37,11583.0,444.2,445.37,443.98,445.37,11583.0
2023-09-14 13:30:00,445.37,446.44,444.61,446.44,33231.0,445.37,446.44,444.61,446.44,33231.0
2023-09-14 14:00:00,446.43,448.52,445.95,447.99,36338.0,446.43,448.52,445.95,447.99,36338.0
2023-09-14 14:30:00,447.85,448.69,447.29,448.69,26734.0,447.85,448.69,447.29,448.69,26734.0
2023-09-14 15:00:00,448.68,449.66,448.34,448.6,57719.0,448.68,449.66,448.34,448.6,57719.0
2023-09-14 15:30:00,448.63,450.2,448.48,449.52,181243.0,448.63,450.2,448.48,449.52,181243.0
2023-09-15 09:30:00,449.13,452.25,448.73,449.86,273401.0,449.13,452.25,448.73,449.86,273401.0
2023-09-15 10:00:00,449.85,450.95,449.16,449.97,79146.0,449.85,450.95,449.16,449.97,79146.0
2023-09-15 10:30:00,449.96,452.28,449.67,450.16,81634.0,449.96,452.28,449.67,450.16,81634.0
2023-09-15 11:00:00,450.14,452.06,449.49,451.94,18437.0,450.14,452.06,449.49,451.94,18437.0
2023-09-15 11:30:00,451.75,452.42,451.27,451.45,12623.0,451.75,452.42,451.27,451.45,12623.0
2023-09-15 12:00:00,451.62,451.62,448.6,449.01,42054.0,451.62,451.62,448.6,449.01,42054.0
2023-09-15 12:30:00,449.25,449.79,447.19,447.36,28930.0,449.25,449.79,447.19,447.36,28930.0
2023-09-15 13:00:00,447.3,447.35,445.3,446.45,30856.0,447.3,447.35,445.3,446.45,30856.0
2023-09-15 13:30:00,446.41,449.0,445.99,447.45,33299.0,446.41,449.0,445.99,447.45,33299.0
2023-09-15 14:00:00,447.46,449.49,447.35,448.77,32113.0,447.46,449.49,447.35,448.77,32113.0
2023-09-15 14:30:00,448.83,449.29,447.9,448.42,27077.0,448.83,449.29,447.9,448.42,27077.0
2023-09-15 15:00:00,448.54,448.54,447.44,447.66,18739.0,448.54,448.54,447.44,447.66,18739.0
2023-09-15 15:30:00,447.68,449.09,447.27,448.07,169855.0,447.68,449.09,447.27,448.07,169855.0
2023-09-18 09:30:00,451.33,453.66,450.17,451.1,81292.0,451.33,453.66,450.17,451.1,81292.0
2023-09-18 10:00:00,451.43,454.87,450.88,453.17,50297.0,451.43,454.87,450.88,453.17,50297.0
2023-09-18 10:30:00,453.55,454.22,452.48,453.95,20635.0,453.55,454.22,452.48,453.95,20635.0
2023-09-18 11:00:00,453.86,454.88,453.58,453.99,19615.0,453.86,454.88,453.58,453.99,19615.0
2023-09-18 11:30:00,454.2,455.74,454.11,455.25,14435.0,454.2,455.74,454.11,455.25,14435.0
2023-09-18 12:00:00,455.22,456.29,454.83,456.29,14556.0,455.22,456.29,454.83,456.29,14556.0
2023-09-18 12:30:00,456.15,456.59,454.43,454.65,33678.0,456.15,456.59,454.43,454.65,33678.0
2023-09-18 13:00:00,454.75,454.91,453.74,454.69,28432.0,454.75,454.91,453.74,454.69,28432.0
2023-09-18 13:30:00,454.69,455.68,454.68,455.53,33425.0,454.69,455.68,454.68,455.53,33425.0
2023-09-18 14:00:00,455.58,455.79,454.89,455.28,18062.0,455.58,455.79,454.89,455.28,18062.0
2023-09-18 14:30:00,455.23,455.71,454.47,454.78,39984.0,455.23,455.71,454.47,454.78,39984.0
2023-09-18 15:00:00,454.85,455.71,454.63,455.52,25364.0,454.85,455.71,454.63,455.52,25364.0
2023-09-18 15:30:00,455.52,456.9,455.26,455.86,113436.0,455.52,456.9,455.26,455.86,113436.0
2023-09-19 09:30:00,450.44,457.66,450.01,455.75,59604.0,450.44,457.66,450.01,455.75,59604.0
2023-09-19 10:00:00,455.94,456.4,450.54,451.34,53089.0,455.94,456.4,450.54,451.34,53089.0
2023-09-19 10:30:00,451.22,451.59,448.71,448.92,49247.0,451.22,451.59,448.71,448.92,49247.0
2023-09-19 11:00:00,448.8,449.99,446.53,446.53,71685.0,448.8,449.99,446.53,446.53,71685.0
2023-09-19 11:30:00,446.54,447.22,444.8,446.0,23025.0,446.54,447.22,444.8,446.0,23025.0
2023-09-19 12:00:00,445.93,447.52,444.99,446.74,21257.0,445.93,447.52,444.99,446.74,21257.0
2023-09-19 12:30:00,446.68,448.09,446.68,448.02,37311.0,446.68,448.09,446.68,448.02,37311.0
2023-09-19 13:00:00,448.0,449.01,447.58,447.98,24984.0,448.0,449.01,447.58,447.98,24984.0
2023-09-19 13:30:00,447.84,450.28,447.84,448.9,26206.0,447.84,450.28,447.84,448.9,26206.0
2023-09-19 14:00:00,449.11,449.48,448.31,448.46,11193.0,449.11,449.48,448.31,448.46,11193.0
2023-09-19 14:30:00,448.34,450.1,448.34,448.75,28763.0,448.34,450.1,448.34,448.75,28763.0
2023-09-19 15:00:00,448.35,448.92,447.48,448.35,19263.0,448.35,448.92,447.48,448.35,19263.0
2023-09-19 15:30:00,448.21,450.13,448.01,449.81,90962.0,448.21,450.13,448.01,449.81,90962.0
2023-09-20 09:30:00,450.12,453.13,449.99,450.98,59306.0,450.12,453.13,449.99,450.98,59306.0
2023-09-20 10:00:00,451.28,453.14,450.97,453.13,18316.0,451.28,453.14,450.97,453.13,18316.0
2023-09-20 10:30:00,453.59,453.59,450.82,451.79,33401.0,453.59,453.59,450.82,451.79,33401.0
2023-09-20 11:00:00,451.7,451.81,449.85,450.13,36153.0,451.7,451.81,449.85,450.13,36153.0
2023-09-20 11:30:00,450.13,452.7,449.87,452.7,16334.0,450.13,452.7,449.87,452.7,16334.0
2023-09-20 12:00:00,453.0,454.84,452.84,454.1,19873.0,453.0,454.84,452.84,454.1,19873.0
2023-09-20 12:30:00,454.04,454.61,453.29,453.67,10704.0,454.04,454.61,453.29,453.67,10704.0
2023-09-20 13:00:00,453.9,454.67,453.38,454.07,17666.0,453.9,454.67,453.38,454.07,17666.0
2023-09-20 13:30:00,453.83,454.06,452.15,453.14,25004.0,453.83,454.06,452.15,453.14,25004.0
2023-09-20 14:00:00,452.46,452.91,450.68,452.16,16146.0,452.46,452.91,450.68,452.16,16146.0
2023-09-20 14:30:00,451.9,452.95,451.18,451.54,14593.0,451.9,452.95,451.18,451.54,14593.0
2023-09-20 15:00:00,451.32,452.14,450.09,451.37,34581.0,451.32,452.14,450.09,451.37,34581.0
2023-09-20 15:30:00,451.33,451.43,448.16,448.16,87099.0,451.33,451.43,448.16,448.16,87099.0
2023-09-21 09:30:00,449.15,451.44,446.61,446.61,44034.0,449.15,451.44,446.61,446.61,44034.0
2023-09-21 10:00:00,448.05,451.29,447.52,449.11,35370.0,448.05,451.29,447.52,449.11,35370.0
2023-09-21 10:30:00,449.11,449.67,447.27,448.15,22970.0,449.11,449.67,447.27,448.15,22970.0
2023-09-21 11:00:00,448.26,450.33,448.09,450.15,33939.0,448.26,450.33,448.09,450.15,33939.0
2023-09-21 11:30:00,450.31,451.99,450.2,450.8,24238.0,450.31,451.99,450.2,450.8,24238.0
2023-09-21 12:00:00,450.78,451.57,450.06,451.12,20093.0,450.78,451.57,450.06,451.12,20093.0
2023-09-21 12:30:00,450.93,451.43,450.15,450.15,26510.0,450.93,451.43,450.15,450.15,26510.0
2023-09-21 13:00:00,450.33,450.98,449.88,450.15,22014.0,450.33,450.98,449.88,450.15,22014.0
2023-09-21 13:30:00,450.04,450.94,449.35,450.69,19920.0,450.04,450.94,449.35,450.69,19920.0
2023-09-21 14:00:00,450.66,451.12,450.18,450.63,18906.0,450.66,451.12,450.18,450.63,18906.0
2023-09-21 14:30:00,450.64,451.48,450.48,451.34,21039.0,450.64,451.48,450.48,451.34,21039.0
2023-09-21 15:00:00,451.36,451.84,450.58,450.61,43432.0,451.36,451.84,450.58,450.61,43432.0
2023-09-21 15:30:00,450.68,450.78,446.29,446.74,148634.0,450.68,450.78,446.29,446.74,148634.0
2023-09-22 09:30:00,454.22,456.92,450.0,452.11,59458.0,454.22,456.92,450.0,452.11,59458.0
2023-09-22 10:00:00,451.95,451.99,448.63,450.86,29978.0,451.95,451.99,448.63,450.86,29978.0
2023-09-22 10:30:00,451.0,451.19,447.83,447.94,28931.0,451.0,451.19,447.83,447.94,28931.0
2023-09-22 11:00:00,447.93,448.26,445.42,446.79,22654.0,447.93,448.26,445.42,446.79,22654.0
2023-09-22 11:30:00,446.79,448.44,446.52,447.25,16276.0,446.79,448.44,446.52,447.25,16276.0
2023-09-22 12:00:00,447.47,448.25,446.62,447.71,13712.0,447.47,448.25,446.62,447.71,13712.0
2023-09-22 12:30:00,447.71,448.25,447.36,447.81,26243.0,447.71,448.25,447.36,447.81,26243.0
2023-09-22 13:00:00,447.73,448.93,446.18,446.25,15184.0,447.73,448.93,446.18,446.25,15184.0
2023-09-22 13:30:00,446.1,446.45,445.43,445.89,15131.0,446.1,446.45,445.43,445.89,15131.0
2023-09-22 14:00:00,445.81,446.44,444.72,446.44,20594.0,445.81,446.44,444.72,446.44,20594.0
2023-09-22 14:30:00,446.44,446.44,445.29,445.9,11362.0,446.44,446.44,445.29,445.9,11362.0
2023-09-22 15:00:00,445.98,448.73,445.98,448.27,18352.0,445.98,448.73,445.98,448.27,18352.0
2023-09-22 15:30:00,448.43,448.44,444.82,445.2,64986.0,448.43,448.44,444.82,445.2,64986.0
2023-09-25 09:30:00,441.77,444.41,439.58,440.8,29720.0,441.77,444.41,439.58,440.8,29720.0
2023-09-25 10:00:00,440.65,440.89,436.74,437.65,33543.0,440.65,440.89,436.74,437.65,33543.0
2023-09-25 10:30:00,437.65,439.46,435.81,435.97,29978.0,437.65,439.46,435.81,435.97,29978.0
2023-09-25 11:00:00,436.03,438.62,435.58,437.54,57581.0,436.03,438.62,435.58,437.54,57581.0
2023-09-25 11:30:00,437.64,439.21,437.64,438.29,29947.0,437.64,439.21,437.64,438.29,29947.0
2023-09-25 12:00:00,438.37,439.66,437.93,439.05,35714.0,438.37,439.66,437.93,439.05,35714.0
2023-09-25 12:30:00,439.07,439.08,437.75,438.36,30873.0,439.07,439.08,437.75,438.36,30873.0
2023-09-25 13:00:00,438.39,440.55,438.38,439.18,19676.0,438.39,440.55,438.38,439.18,19676.0
2023-09-25 13:30:00,439.01,440.37,438.32,440.19,21408.0,439.01,440.37,438.32,440.19,21408.0
2023-09-25 14:00:00,440.29,440.45,439.4,439.91,19797.0,440.29,440.45,439.4,439.91,19797.0
2023-09-25 14:30:00,439.86,440.12,438.06,438.51,21206.0,439.86,440.12,438.06,438.51,21206.0
2023-09-25 15:00:00,438.34,440.16,437.59,439.75,22318.0,438.34,440.16,437.59,439.75,22318.0
2023-09-25 15:30:00,439.75,440.66,438.57,440.03,98907.0,439.75,440.66,438.57,440.03,98907.0
2023-09-26 09:30:00,430.0,434.46,426.01,433.05,83000.0,430.0,434.46,426.01,433.05,83000.0
2023-09-26 10:00:00,433.68,435.89,433.68,434.93,31843.0,433.68,435.89,433.68,434.93,31843.0
2023-09-26 10:30:00,434.93,436.74,434.8,435.82,16694.0,434.93,436.74,434.8,435.82,16694.0
2023-09-26 11:00:00,436.13,437.66,435.39,435.54,11949.0,436.13,437.66,435.39,435.54,11949.0
2023-09-26 11:30:00,435.45,435.84,434.0,434.71,13052.0,435.45,435.84,434.0,434.71,13052.0
2023-09-26 12:00:00,434.77,435.47,433.52,433.52,6519.0,434.77,435.47,433.52,433.52,6519.0
2023-09-26 12:30:00,433.51,434.03,432.78,432.81,15217.0,433.51,434.03,432.78,432.81,15217.0
2023-09-26 13:00:00,432.8,433.26,432.01,432.25,15372.0,432.8,433.26,432.01,432.25,15372.0
2023-09-26 13:30:00,432.16,432.34,430.39,430.83,15786.0,432.16,432.34,430.39,430.83,15786.0
2023-09-26 14:00:00,430.99,431.71,430.7,431.28,11130.0,430.99,431.71,430.7,431.28,11130.0
2023-09-26 14:30:00,431.34,431.58,430.75,431.5,24836.0,431.34,431.58,430.75,431.5,24836.0
2023-09-26 15:00:00,431.57,431.67,428.88,429.11,39876.0,431.57,431.67,428.88,429.11,39876.0
2023-09-26 15:30:00,429.11,429.89,428.59,428.71,123258.0,429.11,429.89,428.59,428.71,123258.0
2023-09-27 09:30:00,428.73,431.77,428.19,430.92,48479.0,428.73,431.77,428.19,430.92,48479.0
2023-09-27 10:00:00,430.75,431.72,429.29,430.92,25305.0,430.75,431.72,429.29,430.92,25305.0
2023-09-27 10:30:00,430.87,431.52,429.12,429.33,33790.0,430.87,431.52,429.12,429.33,33790.0
2023-09-27 11:00:00,429.4,430.84,428.4,430.61,19656.0,429.4,430.84,428.4,430.61,19656.0
2023-09-27 11:30:00,430.47,430.47,428.78,429.54,17351.0,430.47,430.47,428.78,429.54,17351.0
2023-09-27 12:00:00,429.19,430.43,428.71,429.82,16619.0,429.19,430.43,428.71,429.82,16619.0
2023-09-27 12:30:00,429.77,431.56,429.76,430.35,14976.0,429.77,431.56,429.76,430.35,14976.0
2023-09-27 13:00:00,430.48,430.97,429.41,429.88,21794.0,430.48,430.97,429.41,429.88,21794.0
2023-09-27 13:30:00,429.89,430.36,429.12,430.35,14997.0,429.89,430.36,429.12,430.35,14997.0
2023-09-27 14:00:00,430.36,432.06,429.59,432.06,24970.0,430.36,432.06,429.59,432.06,24970.0
2023-09-27 14:30:00,431.98,434.38,431.98,433.15,28467.0,431.98,434.38,431.98,433.15,28467.0
2023-09-27 15:00:00,433.15,435.17,432.88,434.89,40644.0,433.15,435.17,432.88,434.89,40644.0
2023-09-27 15:30:00,434.83,434.83,432.84,433.53,84940.0,434.83,434.83,432.84,433.53,84940.0
2023-09-28 09:30:00,433.42,435.64,432.17,435.19,26758.0,433.42,435.64,432.17,435.19,26758.0
2023-09-28 10:00:00,435.41,440.67,435.32,438.68,24630.0,435.41,440.67,435.32,438.68,24630.0
2023-09-28 10:30:00,438.6,440.72,438.19,440.47,35294.0,438.6,440.72,438.19,440.47,35294.0
2023-09-28 11:00:00,440.17,441.1,439.97,440.9,15921.0,440.17,441.1,439.97,440.9,15921.0
2023-09-28 11:30:00,440.9,442.32,440.42,442.19,11434.0,440.9,442.32,440.42,442.19,11434.0
2023-09-28 12:00:00,442.05,442.74,441.49,442.56,10816.0,442.05,442.74,441.49,442.56,10816.0
2023-09-28 12:30:00,442.49,443.35,442.1,442.55,11646.0,442.49,443.35,442.1,442.55,11646.0
2023-09-28 13:00:00,442.51,442.79,441.73,442.33,17262.0,442.51,442.79,441.73,442.33,17262.0
2023-09-28 13:30:00,442.07,442.56,441.36,441.63,15604.0,442.07,442.56,441.36,441.63,15604.0
2023-09-28 14:00:00,441.84,442.74,441.6,442.41,11910.0,441.84,442.74,441.6,442.41,11910.0
2023-09-28 14:30:00,442.59,443.38,441.54,443.31,13517.0,442.59,443.38,441.54,443.31,13517.0
2023-09-28 15:00:00,443.31,445.4,443.21,445.18,34132.0,443.31,445.4,443.21,445.18,34132.0
2023-09-28 15:30:00,445.21,445.21,443.18,444.53,106999.0,445.21,445.21,443.18,444.53,106999.0
2023-09-29 09:30:00,446.6,447.42,442.3,442.3,32807.0,446.6,447.42,442.3,442.3,32807.0
2023-09-29 10:00:00,442.81,443.56,439.7,440.02,18944.0,442.81,443.56,439.7,440.02,18944.0
2023-09-29 10:30:00,440.39,441.31,439.49,440.41,28696.0,440.39,441.31,439.49,440.41,28696.0
2023-09-29 11:00:00,440.45,441.54,439.96,440.5,13801.0,440.45,441.54,439.96,440.5,13801.0
2023-09-29 11:30:00,440.27,441.25,438.07,439.3,22540.0,440.27,441.25,438.07,439.3,22540.0
2023-09-29 12:00:00,439.47,442.05,439.26,441.16,22614.0,439.47,442.05,439.26,441.16,22614.0
2023-09-29 12:30:00,440.99,440.99,438.55,438.55,14410.0,440.99,440.99,438.55,438.55,14410.0
2023-09-29 13:00:00,438.24,438.52,437.05,437.94,22562.0,438.24,438.52,437.05,437.94,22562.0
2023-09-29 13:30:00,437.88,438.97,437.32,437.85,25967.0,437.88,438.97,437.32,437.85,25967.0
2023-09-29 14:00:00,438.01,439.96,437.8,439.01,30029.0,438.01,439.96,437.8,439.01,30029.0
2023-09-29 14:30:00,439.01,440.98,438.24,440.98,17332.0,439.01,440.98,438.24,440.98,17332.0
2023-09-29 15:00:00,440.96,441.28,440.02,441.28,32875.0,440.96,441.28,440.02,441.28,32875.0
2023-09-29 15:30:00,441.13,441.58,439.15,440.18,129404.0,441.13,441.58,439.15,440.18,129404.0
2023-10-02 09:30:00,440.13,446.03,440.13,440.71,48089.0,440.13,446.03,440.13,440.71,48089.0
2023-10-02 10:00:00,440.71,441.69,439.18,439.18,40719.0,440.71,441.69,439.18,439.18,40719.0
2023-10-02 10:30:00,439.04,440.69,438.2,438.76,26919.0,439.04,440.69,438.2,438.76,26919.0
2023-10-02 11:00:00,439.26,439.97,438.22,439.64,29475.0,439.26,439.97,438.22,439.64,29475.0
2023-10-02 11:30:00,440.24,440.32,436.04,436.55,14686.0,440.24,440.32,436.04,436.55,14686.0
2023-10-02 12:00:00,436.56,436.66,435.0,435.0,23842.0,436.56,436.66,435.0,435.0,23842.0
2023-10-02 12:30:00,435.31,436.15,435.08,435.33,17473.0,435.31,436.15,435.08,435.33,17473.0
2023-10-02 13:00:00,435.82,437.6,435.81,436.89,16942.0,435.82,437.6,435.81,436.89,16942.0
2023-10-02 13:30:00,437.0,437.32,436.07,436.4,21496.0,437.0,437.32,436.07,436.4,21496.0
2023-10-02 14:00:00,436.48,438.88,436.18,436.68,15560.0,436.48,438.88,436.18,436.68,15560.0
2023-10-02 14:30:00,436.62,437.49,436.62,436.92,21048.0,436.62,437.49,436.62,436.92,21048.0
2023-10-02 15:00:00,436.8,438.09,436.39,437.89,22993.0,436.8,438.09,436.39,437.89,22993.0
2023-10-02 15:30:00,437.89,438.84,437.16,438.83,95509.0,437.89,438.84,437.16,438.83,95509.0
2023-10-03 09:30:00,435.26,440.02,434.53,439.69,26688.0,435.26,440.02,434.53,439.69,26688.0
2023-10-03 10:00:00,439.3,440.41,435.07,435.65,27231.0,439.3,440.41,435.07,435.65,27231.0
2023-10-03 10:30:00,435.94,436.84,435.34,435.66,24595.0,435.94,436.84,435.34,435.66,24595.0
2023-10-03 11:00:00,435.46,435.82,434.18,434.96,36972.0,435.46,435.82,434.18,434.96,36972.0
2023-10-03 11:30:00,434.86,435.0,430.78,431.1,31536.0,434.86,435.0,430.78,431.1,31536.0
2023-10-03 12:00:00,431.3,432.34,430.93,431.46,20526.0,431.3,432.34,430.93,431.46,20526.0
2023-10-03 12:30:00,431.8,432.67,431.15,432.35,18680.0,431.8,432.67,431.15,432.35,18680.0
2023-10-03 13:00:00,432.64,433.06,430.45,430.99,30269.0,432.64,433.06,430.45,430.99,30269.0
2023-10-03 13:30:00,430.88,431.69,430.4,431.4,20501.0,430.88,431.69,430.4,431.4,20501.0
2023-10-03 14:00:00,431.74,432.48,431.3,431.85,18830.0,431.74,432.48,431.3,431.85,18830.0
2023-10-03 14:30:00,431.72,433.59,431.72,433.35,17464.0,431.72,433.59,431.72,433.35,17464.0
2023-10-03 15:00:00,433.28,433.3,432.0,432.55,20295.0,433.28,433.3,432.0,432.55,20295.0
2023-10-03 15:30:00,432.74,433.25,431.44,432.0,67087.0,432.74,433.25,431.44,432.0,67087.0
2023-10-04 09:30:00,432.52,435.09,431.84,433.88,22939.0,432.52,435.09,431.84,433.88,22939.0
2023-10-04 10:00:00,434.13,434.16,431.23,431.73,20199.0,434.13,434.16,431.23,431.73,20199.0
2023-10-04 10:30:00,431.64,432.12,429.58,430.07,22582.0,431.64,432.12,429.58,430.07,22582.0
2023-10-04 11:00:00,430.06,431.65,429.11,431.65,28489.0,430.06,431.65,429.11,431.65,28489.0
2023-10-04 11:30:00,431.48,434.39,431.47,434.22,24077.0,431.48,434.39,431.47,434.22,24077.0
2023-10-04 12:00:00,434.26,436.49,434.04,436.49,14934.0,434.26,436.49,434.04,436.49,14934.0
2023-10-04 12:30:00,436.46,436.7,435.12,435.36,19294.0,436.46,436.7,435.12,435.36,19294.0
2023-10-04 13:00:00,435.35,435.7,432.6,432.88,15953.0,435.35,435.7,432.6,432.88,15953.0
2023-10-04 13:30:00,432.73,433.3,432.14,432.93,24559.0,432.73,433.3,432.14,432.93,24559.0
2023-10-04 14:00:00,433.01,434.36,432.86,433.61,20715.0,433.01,434.36,432.86,433.61,20715.0
2023-10-04 14:30:00,433.72,433.84,433.04,433.71,23503.0,433.72,433.84,433.04,433.71,23503.0
2023-10-04 15:00:00,433.63,435.4,433.5,433.59,38402.0,433.63,435.4,433.5,433.59,38402.0
2023-10-04 15:30:00,433.87,434.62,432.68,432.9,105885.0,433.87,434.62,432.68,432.9,105885.0
2023-10-05 09:30:00,433.29,434.58,431.5,433.18,27411.0,433.29,434.58,431.5,433.18,27411.0
2023-10-05 10:00:00,433.18,433.18,430.78,431.39,20550.0,433.18,433.18,430.78,431.39,20550.0
2023-10-05 10:30:00,431.45,431.65,428.34,431.47,54913.0,431.45,431.65,428.34,431.47,54913.0
2023-10-05 11:00:00,431.37,432.54,430.82,430.83,24755.0,431.37,432.54,430.82,430.83,24755.0
2023-10-05 11:30:00,430.78,430.98,429.85,430.37,17600.0,430.78,430.98,429.85,430.37,17600.0
2023-10-05 12:00:00,430.37,431.21,430.09,431.21,13772.0,430.37,431.21,430.09,431.21,13772.0
2023-10-05 12:30:00,431.25,431.25,430.46,430.68,13382.0,431.25,431.25,430.46,430.68,13382.0
2023-10-05 13:00:00,430.68,431.64,429.69,431.35,18530.0,430.68,431.64,429.69,431.35,18530.0
2023-10-05 13:30:00,431.61,432.77,431.11,432.7,18477.0,431.61,432.77,431.11,432.7,18477.0
2023-10-05 14:00:00,432.79,433.38,432.15,432.38,20564.0,432.79,433.38,432.15,432.38,20564.0
2023-10-05 14:30:00,432.39,433.69,432.39,433.4,26771.0,432.39,433.69,432.39,433.4,26771.0
2023-10-05 15:00:00,433.43,433.59,432.74,433.42,25135.0,433.43,433.59,432.74,433.42,25135.0
2023-10-05 15:30:00,433.42,433.42,431.71,432.03,56072.0,433.42,433.42,431.71,432.03,56072.0
2023-10-06 09:30:00,428.69,429.24,425.43,427.28,70490.0,428.69,429.24,425.43,427.28,70490.0
2023-10-06 10:00:00,426.97,428.18,425.65,427.95,41195.0,426.97,428.18,425.65,427.95,41195.0
2023-10-06 10:30:00,428.19,430.77,428.14,428.21,66353.0,428.19,430.77,428.14,428.21,66353.0
2023-10-06 11:00:00,428.21,430.99,427.77,429.28,36980.0,428.21,430.99,427.77,429.28,36980.0
2023-10-06 11:30:00,429.5,431.2,429.07,431.06,108632.0,429.5,431.2,429.07,431.06,108632.0
2023-10-06 12:00:00,431.14,431.85,429.36,429.36,50703.0,431.14,431.85,429.36,429.36,50703.0
2023-10-06 12:30:00,429.36,430.29,429.05,429.71,52116.0,429.36,430.29,429.05,429.71,52116.0
2023-10-06 13:00:00,429.63,430.89,429.27,430.58,64406.0,429.63,430.89,429.27,430.58,64406.0
2023-10-06 13:30:00,430.47,433.18,430.24,433.05,64745.0,430.47,433.18,430.24,433.05,64745.0
2023-10-06 14:00:00,432.89,435.65,432.76,435.65,29198.0,432.89,435.65,432.76,435.65,29198.0
2023-10-06 14:30:00,435.63,435.63,433.54,433.6,32264.0,435.63,435.63,433.54,433.6,32264.0
2023-10-06 15:00:00,433.76,433.94,432.15,433.11,27442.0,433.76,433.94,432.15,433.11,27442.0
2023-10-06 15:30:00,433.11,433.25,430.8,431.09,119918.0,433.11,433.25,430.8,431.09,119918.0
2023-10-09 09:30:00,429.17,433.13,429.17,432.35,38774.0,429.17,433.13,429.17,432.35,38774.0
2023-10-09 10:00:00,432.35,435.76,432.35,435.62,19707.0,432.35,435.76,432.35,435.62,19707.0
2023-10-09 10:30:00,435.44,436.58,435.18,436.35,6843.0,435.44,436.58,435.18,436.35,6843.0
2023-10-09 11:00:00,436.35,438.38,436.33,438.38,14030.0,436.35,438.38,436.33,438.38,14030.0
2023-10-09 11:30:00,438.5,439.2,437.91,438.89,16245.0,438.5,439.2,437.91,438.89,16245.0
2023-10-09 12:00:00,439.23,440.45,438.96,439.57,16305.0,439.23,440.45,438.96,439.57,16305.0
2023-10-09 12:30:00,439.57,439.64,437.93,438.58,7308.0,439.57,439.64,437.93,438.58,7308.0
2023-10-09 13:00:00,438.61,441.0,438.42,441.0,11534.0,438.61,441.0,438.42,441.0,11534.0
2023-10-09 13:30:00,441.25,442.81,441.14,442.16,28815.0,441.25,442.81,441.14,442.16,28815.0
2023-10-09 14:00:00,442.19,444.06,442.09,444.06,16954.0,442.19,444.06,442.09,444.06,16954.0
2023-10-09 14:30:00,444.03,444.19,442.05,442.61,18745.0,444.03,444.19,442.05,442.61,18745.0
2023-10-09 15:00:00,442.58,442.97,441.53,441.99,20029.0,442.58,442.97,441.53,441.99,20029.0
2023-10-09 15:30:00,442.0,442.74,441.39,442.41,65030.0,442.0,442.74,441.39,442.41,65030.0
2023-10-10 09:30:00,441.6,442.36,438.92,440.62,24938.0,441.6,442.36,438.92,440.62,24938.0
2023-10-10 10:00:00,440.83,441.03,439.88,440.04,16741.0,440.83,441.03,439.88,440.04,16741.0
2023-10-10 10:30:00,439.96,442.03,438.63,442.03,27001.0,439.96,442.03,438.63,442.03,27001.0
2023-10-10 11:00:00,441.75,444.83,441.5,443.7,31136.0,441.75,444.83,441.5,443.7,31136.0
2023-10-10 11:30:00,443.7,444.05,443.31,443.81,15476.0,443.7,444.05,443.31,443.81,15476.0
2023-10-10 12:00:00,443.8,445.62,443.76,445.17,12005.0,443.8,445.62,443.76,445.17,12005.0
2023-10-10 12:30:00,445.27,445.56,443.57,443.98,18722.0,445.27,445.56,443.57,443.98,18722.0
2023-10-10 13:00:00,444.07,445.0,443.06,444.88,36148.0,444.07,445.0,443.06,444.88,36148.0
2023-10-10 13:30:00,444.89,445.68,444.52,445.09,17947.0,444.89,445.68,444.52,445.09,17947.0
2023-10-10 14:00:00,445.03,445.62,444.39,445.03,11988.0,445.03,445.62,444.39,445.03,11988.0
2023-10-10 14:30:00,445.1,445.3,443.17,443.18,33914.0,445.1,445.3,443.17,443.18,33914.0
2023-10-10 15:00:00,443.28,444.39,443.11,443.56,17451.0,443.28,444.39,443.11,443.56,17451.0
2023-10-10 15:30:00,443.42,444.96,443.11,444.74,84281.0,443.42,444.96,443.11,444.74,84281.0
2023-10-11 09:30:00,446.19,448.12,444.64,446.88,26705.0,446.19,448.12,444.64,446.88,26705.0
2023-10-11 10:00:00,446.85,447.69,446.3,447.69,16767.0,446.85,447.69,446.3,447.69,16767.0
2023-10-11 10:30:00,447.71,448.53,447.33,447.98,21106.0,447.71,448.53,447.33,447.98,21106.0
2023-10-11 11:00:00,447.81,448.85,446.8,447.57,18695.0,447.81,448.85,446.8,447.57,18695.0
2023-10-11 11:30:00,447.52,448.75,447.5,448.21,23954.0,447.52,448.75,447.5,448.21,23954.0
2023-10-11 12:00:00,448.14,448.49,447.24,447.77,10853.0,448.14,448.49,447.24,447.77,10853.0
2023-10-11 12:30:00,447.63,448.05,447.36,447.77,11666.0,447.63,448.05,447.36,447.77,11666.0
2023-10-11 13:00:00,447.95,448.52,447.26,447.63,15086.0,447.95,448.52,447.26,447.63,15086.0
2023-10-11 13:30:00,447.58,448.05,446.78,447.19,26199.0,447.58,448.05,446.78,447.19,26199.0
2023-10-11 14:00:00,446.98,448.97,446.76,448.89,11859.0,446.98,448.97,446.76,448.89,11859.0
2023-10-11 14:30:00,449.04,449.04,448.12,448.23,14544.0,449.04,449.04,448.12,448.23,14544.0
2023-10-11 15:00:00,448.24,449.05,448.24,448.9,16113.0,448.24,449.05,448.24,448.9,16113.0
2023-10-11 15:30:00,448.87,450.1,448.74,449.95,66733.0,448.87,450.1,448.74,449.95,66733.0
2023-10-12 09:30:00,450.87,451.91,447.2,447.26,34143.0,450.87,451.91,447.2,447.26,34143.0
2023-10-12 10:00:00,447.06,447.21,445.41,446.59,27977.0,447.06,447.21,445.41,446.59,27977.0
2023-10-12 10:30:00,446.54,446.99,445.38,446.23,20990.0,446.54,446.99,445.38,446.23,20990.0
2023-10-12 11:00:00,446.6,449.36,446.08,449.09,8764.0,446.6,449.36,446.08,449.09,8764.0
2023-10-12 11:30:00,448.69,448.69,447.17,448.22,9059.0,448.69,448.69,447.17,448.22,9059.0
2023-10-12 12:00:00,448.25,450.78,448.25,450.74,8318.0,448.25,450.78,448.25,450.74,8318.0
2023-10-12 12:30:00,450.75,451.19,450.38,450.83,9635.0,450.75,451.19,450.38,450.83,9635.0
2023-10-12 13:00:00,450.84,450.85,448.39,448.55,13304.0,450.84,450.85,448.39,448.55,13304.0
2023-10-12 13:30:00,448.34,448.94,446.77,446.91,15905.0,448.34,448.94,446.77,446.91,15905.0
2023-10-12 14:00:00,446.92,447.9,446.37,447.76,22993.0,446.92,447.9,446.37,447.76,22993.0
2023-10-12 14:30:00,447.75,448.53,447.22,447.38,17969.0,447.75,448.53,447.22,447.38,17969.0
2023-10-12 15:00:00,447.44,448.47,447.25,447.47,19842.0,447.44,448.47,447.25,447.47,19842.0
2023-10-12 15:30:00,447.47,448.86,447.31,447.81,58109.0,447.47,448.86,447.31,447.81,58109.0
2023-10-13 09:30:00,449.76,451.9,448.94,449.36,29675.0,449.76,451.9,448.94,449.36,29675.0
2023-10-13 10:00:00,449.36,449.47,448.07,448.45,24603.0,449.36,449.47,448.07,448.45,24603.0
2023-10-13 10:30:00,448.86,450.0,448.4,448.4,12094.0,448.86,450.0,448.4,448.4,12094.0
2023-10-13 11:00:00,448.4,448.87,446.01,447.57,18224.0,448.4,448.87,446.01,447.57,18224.0
2023-10-13 11:30:00,447.73,448.36,445.55,445.57,36282.0,447.73,448.36,445.55,445.57,36282.0
2023-10-13 12:00:00,445.55,447.42,445.33,447.34,31946.0,445.55,447.42,445.33,447.34,31946.0
2023-10-13 12:30:00,447.68,448.41,447.06,447.73,7208.0,447.68,448.41,447.06,447.73,7208.0
2023-10-13 13:00:00,447.72,448.49,446.81,446.81,34255.0,447.72,448.49,446.81,446.81,34255.0
2023-10-13 13:30:00,446.88,448.18,446.17,447.55,13104.0,446.88,448.18,446.17,447.55,13104.0
2023-10-13 14:00:00,447.51,447.54,446.5,446.84,12264.0,447.51,447.54,446.5,446.84,12264.0
2023-10-13 14:30:00,447.14,448.63,446.95,448.63,24349.0,447.14,448.63,446.95,448.63,24349.0
2023-10-13 15:00:00,448.35,449.11,447.88,448.19,8306.0,448.35,449.11,447.88,448.19,8306.0
2023-10-13 15:30:00,448.72,449.6,447.86,449.32,44046.0,448.72,449.6,447.86,449.32,44046.0
2023-10-16 09:30:00,454.04,458.3,454.04,454.6,40275.0,454.04,458.3,454.04,454.6,40275.0
2023-10-16 10:00:00,454.58,456.58,454.2,455.62,27246.0,454.58,456.58,454.2,455.62,27246.0
2023-10-16 10:30:00,455.97,457.2,455.49,457.12,16573.0,455.97,457.2,455.49,457.12,16573.0
2023-10-16 11:00:00,457.36,458.19,456.34,456.5,11746.0,457.36,458.19,456.34,456.5,11746.0
2023-10-16 11:30:00,456.57,456.62,455.31,455.56,8573.0,456.57,456.62,455.31,455.56,8573.0
2023-10-16 12:00:00,455.56,455.8,454.99,455.23,10398.0,455.56,455.8,454.99,455.23,10398.0
2023-10-16 12:30:00,455.27,455.8,455.05,455.32,14855.0,455.27,455.8,455.05,455.32,14855.0
2023-10-16 13:00:00,455.43,456.6,453.93,454.86,23524.0,455.43,456.6,453.93,454.86,23524.0
2023-10-16 13:30:00,455.38,456.81,455.28,456.66,12691.0,455.38,456.81,455.28,456.66,12691.0
2023-10-16 14:00:00,456.54,457.28,456.25,456.62,18008.0,456.54,457.28,456.25,456.62,18008.0
2023-10-16 14:30:00,456.63,457.73,456.63,457.06,8223.0,456.63,457.73,456.63,457.06,8223.0
2023-10-16 15:00:00,456.73,457.32,456.72,457.22,19375.0,456.73,457.32,456.72,457.22,19375.0
2023-10-16 15:30:00,457.21,457.28,454.22,454.45,76237.0,457.21,457.28,454.22,454.45,76237.0
2023-10-17 09:30:00,452.94,457.72,451.1,451.27,43996.0,452.94,457.72,451.1,451.27,43996.0
2023-10-17 10:00:00,451.8,451.8,447.95,449.46,77617.0,451.8,451.8,447.95,449.46,77617.0
2023-10-17 10:30:00,449.48,452.81,448.84,449.81,28093.0,449.48,452.81,448.84,449.81,28093.0
2023-10-17 11:00:00,449.82,450.88,449.15,450.24,32788.0,449.82,450.88,449.15,450.24,32788.0
2023-10-17 11:30:00,450.26,452.11,450.2,452.11,17318.0,450.26,452.11,450.2,452.11,17318.0
2023-10-17 12:00:00,452.12,452.67,451.59,452.11,13384.0,452.12,452.67,451.59,452.11,13384.0
2023-10-17 12:30:00,452.14,452.7,451.27,452.0,8094.0,452.14,452.7,451.27,452.0,8094.0
2023-10-17 13:00:00,452.18,453.07,452.18,452.39,7500.0,452.18,453.07,452.18,452.39,7500.0
2023-10-17 13:30:00,452.39,452.39,450.12,450.25,16140.0,452.39,452.39,450.12,450.25,16140.0
2023-10-17 14:00:00,449.99,450.42,448.68,449.99,36262.0,449.99,450.42,448.68,449.99,36262.0
2023-10-17 14:30:00,450.19,451.47,449.11,449.65,14429.0,450.19,451.47,449.11,449.65,14429.0
2023-10-17 15:00:00,449.65,452.23,449.28,451.96,19951.0,449.65,452.23,449.28,451.96,19951.0
2023-10-17 15:30:00,452.15,453.71,451.82,452.81,121550.0,452.15,453.71,451.82,452.81,121550.0
2023-10-18 09:30:00,453.6,453.63,450.8,451.33,19883.0,453.6,453.63,450.8,451.33,19883.0
2023-10-18 10:00:00,451.29,454.87,450.15,452.5,24743.0,451.29,454.87,450.15,452.5,24743.0
2023-10-18 10:30:00,451.56,452.38,448.75,449.84,11116.0,451.56,452.38,448.75,449.84,11116.0
2023-10-18 11:00:00,449.84,451.34,449.52,450.99,11185.0,449.84,451.34,449.52,450.99,11185.0
2023-10-18 11:30:00,451.16,451.68,450.23,451.36,10330.0,451.16,451.68,450.23,451.36,10330.0
2023-10-18 12:00:00,451.46,451.75,449.73,450.19,12529.0,451.46,451.75,449.73,450.19,12529.0
2023-10-18 12:30:00,449.88,450.93,449.82,450.72,6803.0,449.88,450.93,449.82,450.72,6803.0
2023-10-18 13:00:00,450.49,452.8,450.22,451.68,13605.0,450.49,452.8,450.22,451.68,13605.0
2023-10-18 13:30:00,451.63,452.49,450.7,451.84,17911.0,451.63,452.49,450.7,451.84,17911.0
2023-10-18 14:00:00,452.0,452.45,449.94,450.28,41013.0,452.0,452.45,449.94,450.28,41013.0
2023-10-18 14:30:00,450.09,450.5,449.53,450.12,15785.0,450.09,450.5,449.53,450.12,15785.0
2023-10-18 15:00:00,450.11,450.6,449.07,449.48,12119.0,450.11,450.6,449.07,449.48,12119.0
2023-10-18 15:30:00,449.35,449.92,448.02,448.19,44467.0,449.35,449.92,448.02,448.19,44467.0
2023-10-19 09:30:00,449.69,449.69,443.42,445.0,38147.0,449.69,449.69,443.42,445.0,38147.0
2023-10-19 10:00:00,444.88,445.46,442.88,442.88,20256.0,444.88,445.46,442.88,442.88,20256.0
2023-10-19 10:30:00,442.84,442.9,440.65,441.38,21914.0,442.84,442.9,440.65,441.38,21914.0
2023-10-19 11:00:00,440.97,443.3,440.52,442.95,18744.0,440.97,443.3,440.52,442.95,18744.0
2023-10-19 11:30:00,443.25,443.43,441.68,442.41,20504.0,443.25,443.43,441.68,442.41,20504.0
2023-10-19 12:00:00,442.16,446.75,441.79,444.42,14728.0,442.16,446.75,441.79,444.42,14728.0
2023-10-19 12:30:00,443.78,444.7,441.39,444.33,16274.0,443.78,444.7,441.39,444.33,16274.0
2023-10-19 13:00:00,444.4,445.39,442.94,443.48,13507.0,444.4,445.39,442.94,443.48,13507.0
2023-10-19 13:30:00,443.61,444.53,440.81,441.07,17020.0,443.61,444.53,440.81,441.07,17020.0
2023-10-19 14:00:00,441.07,441.52,440.04,440.26,13841.0,441.07,441.52,440.04,440.26,13841.0
2023-10-19 14:30:00,439.99,439.99,437.11,437.64,15677.0,439.99,439.99,437.11,437.64,15677.0
2023-10-19 15:00:00,437.57,438.18,436.78,437.08,13896.0,437.57,438.18,436.78,437.08,13896.0
2023-10-19 15:30:00,437.38,438.12,435.82,435.86,96922.0,437.38,438.12,435.82,435.86,96922.0
2023-10-20 09:30:00,436.99,439.11,431.81,436.48,59053.0,436.99,439.11,431.81,436.48,59053.0
2023-10-20 10:00:00,436.17,437.78,435.18,435.99,18905.0,436.17,437.78,435.18,435.99,18905.0
2023-10-20 10:30:00,435.75,436.77,434.92,435.79,27128.0,435.75,436.77,434.92,435.79,27128.0
2023-10-20 11:00:00,435.79,435.97,433.17,433.81,26508.0,435.79,435.97,433.17,433.81,26508.0
2023-10-20 11:30:00,433.77,434.29,432.69,433.18,58809.0,433.77,434.29,432.69,433.18,58809.0
2023-10-20 12:00:00,433.32,434.55,432.52,433.7,46491.0,433.32,434.55,432.52,433.7,46491.0
2023-10-20 12:30:00,433.7,435.31,433.7,434.29,18897.0,433.7,435.31,433.7,434.29,18897.0
2023-10-20 13:00:00,433.87,434.04,432.53,433.32,17843.0,433.87,434.04,432.53,433.32,17843.0
2023-10-20 13:30:00,433.43,434.29,432.2,432.48,21118.0,433.43,434.29,432.2,432.48,21118.0
2023-10-20 14:00:00,432.2,432.6,431.23,431.96,18572.0,432.2,432.6,431.23,431.96,18572.0
2023-10-20 14:30:00,431.76,432.46,430.2,430.21,18189.0,431.76,432.46,430.2,430.21,18189.0
2023-10-20 15:00:00,430.38,431.92,430.24,431.44,21939.0,430.38,431.92,430.24,431.44,21939.0
2023-10-20 15:30:00,431.41,431.66,429.11,429.6,83492.0,431.41,431.66,429.11,429.6,83492.0
2023-10-23 09:30:00,431.11,431.11,421.48,429.63,35479.0,431.11,431.11,421.48,429.63,35479.0
2023-10-23 10:00:00,429.63,434.54,429.42,432.12,40817.0,429.63,434.54,429.42,432.12,40817.0
2023-10-23 10:30:00,431.8,432.88,429.97,432.78,20578.0,431.8,432.88,429.97,432.78,20578.0
2023-10-23 11:00:00,432.98,434.81,432.77,434.62,14356.0,432.98,434.81,432.77,434.62,14356.0
2023-10-23 11:30:00,434.64,435.5,434.44,435.08,18193.0,434.64,435.5,434.44,435.08,18193.0
2023-10-23 12:00:00,435.0,435.0,432.54,433.42,16933.0,435.0,435.0,432.54,433.42,16933.0
2023-10-23 12:30:00,433.38,434.27,432.31,434.27,14820.0,433.38,434.27,432.31,434.27,14820.0
2023-10-23 13:00:00,434.05,434.54,433.74,434.2,12023.0,434.05,434.54,433.74,434.2,12023.0
2023-10-23 13:30:00,434.2,434.2,432.11,432.11,13075.0,434.2,434.2,432.11,432.11,13075.0
2023-10-23 14:00:00,432.31,433.04,431.44,431.85,9381.0,432.31,433.04,431.44,431.85,9381.0
2023-10-23 14:30:00,431.86,432.64,431.41,432.21,14234.0,431.86,432.64,431.41,432.21,14234.0
2023-10-23 15:00:00,432.06,432.48,429.95,430.14,19269.0,432.06,432.48,429.95,430.14,19269.0
2023-10-23 15:30:00,430.14,430.86,429.55,430.04,91196.0,430.14,430.86,429.55,430.04,91196.0
2023-10-24 09:30:00,431.9,435.02,431.34,432.81,17543.0,431.9,435.02,431.34,432.81,17543.0
2023-10-24 10:00:00,432.56,432.91,430.75,432.29,16318.0,432.56,432.91,430.75,432.29,16318.0
2023-10-24 10:30:00,432.54,433.9,431.8,433.9,21946.0,432.54,433.9,431.8,433.9,21946.0
2023-10-24 11:00:00,434.09,434.38,430.93,431.34,32296.0,434.09,434.38,430.93,431.34,32296.0
2023-10-24 11:30:00,431.06,431.7,430.4,431.69,23106.0,431.06,431.7,430.4,431.69,23106.0
2023-10-24 12:00:00,431.65,431.81,429.79,430.14,24278.0,431.65,431.81,429.79,430.14,24278.0
2023-10-24 12:30:00,430.14,431.21,430.14,430.21,21838.0,430.14,431.21,430.14,430.21,21838.0
2023-10-24 13:00:00,430.09,430.41,428.89,429.68,24503.0,430.09,430.41,428.89,429.68,24503.0
2023-10-24 13:30:00,429.69,430.24,428.61,428.66,20906.0,429.69,430.24,428.61,428.66,20906.0
2023-10-24 14:00:00,428.86,429.79,428.85,429.38,13819.0,428.86,429.79,428.85,429.38,13819.0
2023-10-24 14:30:00,429.71,431.51,429.5,431.29,20974.0,429.71,431.51,429.5,431.29,20974.0
2023-10-24 15:00:00,431.43,432.53,431.09,431.53,21961.0,431.43,432.53,431.09,431.53,21961.0
2023-10-24 15:30:00,431.43,431.76,430.38,431.18,75514.0,431.43,431.76,430.38,431.18,75514.0
2023-10-25 09:30:00,426.97,430.57,423.93,424.42,27774.0,426.97,430.57,423.93,424.42,27774.0
2023-10-25 10:00:00,424.04,424.74,422.85,424.03,39007.0,424.04,424.74,422.85,424.03,39007.0
2023-10-25 10:30:00,423.77,427.46,423.6,425.71,70168.0,423.77,427.46,423.6,425.71,70168.0
2023-10-25 11:00:00,425.88,427.33,424.95,426.09,20022.0,425.88,427.33,424.95,426.09,20022.0
2023-10-25 11:30:00,426.05,426.25,423.6,424.55,24711.0,426.05,426.25,423.6,424.55,24711.0
2023-10-25 12:00:00,424.46,425.28,423.33,424.54,19442.0,424.46,425.28,423.33,424.54,19442.0
2023-10-25 12:30:00,424.47,425.21,423.58,423.89,14622.0,424.47,425.21,423.58,423.89,14622.0
2023-10-25 13:00:00,424.02,424.17,422.53,423.08,20286.0,424.02,424.17,422.53,423.08,20286.0
2023-10-25 13:30:00,422.66,422.87,421.73,422.69,15819.0,422.66,422.87,421.73,422.69,15819.0
2023-10-25 14:00:00,422.69,423.15,422.16,422.38,18308.0,422.69,423.15,422.16,422.38,18308.0
2023-10-25 14:30:00,422.49,422.96,420.9,422.7,24240.0,422.49,422.96,420.9,422.7,24240.0
2023-10-25 15:00:00,422.8,424.62,422.51,424.31,29446.0,422.8,424.62,422.51,424.31,29446.0
2023-10-25 15:30:00,424.48,425.2,423.22,423.62,111665.0,424.48,425.2,423.22,423.62,111665.0
2023-10-26 09:30:00,405.26,407.62,397.73,407.62,201949.0,405.26,407.62,397.73,407.62,201949.0
2023-10-26 10:00:00,406.87,410.28,404.53,406.48,91481.0,406.87,410.28,404.53,406.48,91481.0
2023-10-26 10:30:00,406.48,411.18,404.98,411.06,56616.0,406.48,411.18,404.98,411.06,56616.0
2023-10-26 11:00:00,411.33,413.31,410.03,410.86,43733.0,411.33,413.31,410.03,410.86,43733.0
2023-10-26 11:30:00,410.31,413.58,410.31,411.35,36695.0,410.31,413.58,410.31,411.35,36695.0
2023-10-26 12:00:00,411.22,411.98,409.07,409.43,43674.0,411.22,411.98,409.07,409.43,43674.0
2023-10-26 12:30:00,409.44,411.05,408.19,410.75,40129.0,409.44,411.05,408.19,410.75,40129.0
2023-10-26 13:00:00,410.71,413.7,410.12,411.77,30914.0,410.71,413.7,410.12,411.77,30914.0
2023-10-26 13:30:00,411.79,413.19,411.23,413.0,23207.0,411.79,413.19,411.23,413.0,23207.0
2023-10-26 14:00:00,413.11,413.2,410.01,412.14,39588.0,413.11,413.2,410.01,412.14,39588.0
2023-10-26 14:30:00,411.9,415.96,411.58,415.41,56877.0,411.9,415.96,411.58,415.41,56877.0
2023-10-26 15:00:00,415.5,416.6,413.08,413.19,53011.0,415.5,416.6,413.08,413.19,53011.0
2023-10-26 15:30:00,413.07,413.49,410.96,411.41,151341.0,413.07,413.49,410.96,411.41,151341.0
2023-10-27 09:30:00,373.01,395.54,373.01,392.93,433579.0,373.01,395.54,373.01,392.93,433579.0
2023-10-27 10:00:00,392.93,392.93,386.91,388.84,139784.0,392.93,392.93,386.91,388.84,139784.0
2023-10-27 10:30:00,388.78,389.64,383.52,385.76,132191.0,388.78,389.64,383.52,385.76,132191.0
2023-10-27 11:00:00,386.24,389.34,386.01,389.09,62638.0,386.24,389.34,386.01,389.09,62638.0
2023-10-27 11:30:00,389.24,389.26,386.35,388.72,42286.0,389.24,389.26,386.35,388.72,42286.0
2023-10-27 12:00:00,388.63,388.64,377.48,377.98,89645.0,388.63,388.64,377.48,377.98,89645.0
2023-10-27 12:30:00,378.17,379.63,374.57,375.63,82235.0,378.17,379.63,374.57,375.63,82235.0
2023-10-27 13:00:00,375.74,375.86,372.6,373.18,57744.0,375.74,375.86,372.6,373.18,57744.0
2023-10-27 13:30:00,372.96,374.13,372.62,373.48,54281.0,372.96,374.13,372.62,373.48,54281.0
2023-10-27 14:00:00,373.71,375.79,371.41,371.52,64638.0,373.71,375.79,371.41,371.52,64638.0
2023-10-27 14:30:00,371.6,373.24,370.4,370.71,112958.0,371.6,373.24,370.4,370.71,112958.0
2023-10-27 15:00:00,370.79,371.82,369.07,371.82,118617.0,370.79,371.82,369.07,371.82,118617.0
2023-10-27 15:30:00,371.77,373.46,370.24,371.9,388078.0,371.77,373.46,370.24,371.9,388078.0
2023-10-30 09:30:00,370.36,388.58,370.36,387.36,121426.0,370.36,388.58,370.36,387.36,121426.0
2023-10-30 10:00:00,387.47,387.51,383.1,384.02,86534.0,387.47,387.51,383.1,384.02,86534.0
2023-10-30 10:30:00,383.83,383.9,380.59,383.31,94487.0,383.83,383.9,380.59,383.31,94487.0
2023-10-30 11:00:00,383.85,385.91,382.22,382.88,66565.0,383.85,385.91,382.22,382.88,66565.0
2023-10-30 11:30:00,383.08,385.17,382.89,385.01,75396.0,383.08,385.17,382.89,385.01,75396.0
2023-10-30 12:00:00,385.02,385.55,383.57,383.57,49681.0,385.02,385.55,383.57,383.57,49681.0
2023-10-30 12:30:00,383.54,384.97,382.31,383.96,73898.0,383.54,384.97,382.31,383.96,73898.0
2023-10-30 13:00:00,384.23,387.69,383.91,387.61,75430.0,384.23,387.69,383.91,387.61,75430.0
2023-10-30 13:30:00,387.71,389.49,385.91,389.49,59030.0,387.71,389.49,385.91,389.49,59030.0
2023-10-30 14:00:00,389.49,390.57,389.32,389.91,68344.0,389.49,390.57,389.32,389.91,68344.0
2023-10-30 14:30:00,389.76,393.82,389.76,393.81,89051.0,389.76,393.82,389.76,393.81,89051.0
2023-10-30 15:00:00,393.99,394.6,391.85,393.29,80121.0,393.99,394.6,391.85,393.29,80121.0
2023-10-30 15:30:00,393.28,394.28,388.85,389.7,266276.0,393.28,394.28,388.85,389.7,266276.0
2023-10-31 09:30:00,391.28,393.99,390.49,393.08,42078.0,391.28,393.99,390.49,393.08,42078.0
2023-10-31 10:00:00,392.99,396.0,392.01,393.36,34327.0,392.99,396.0,392.01,393.36,34327.0
2023-10-31 10:30:00,393.34,394.7,390.34,394.46,66121.0,393.34,394.7,390.34,394.46,66121.0
2023-10-31 11:00:00,394.75,396.89,394.75,395.73,48667.0,394.75,396.89,394.75,395.73,48667.0
2023-10-31 11:30:00,395.68,396.05,393.68,394.17,19339.0,395.68,396.05,393.68,394.17,19339.0
2023-10-31 12:00:00,394.26,396.1,394.08,396.1,41405.0,394.26,396.1,394.08,396.1,41405.0
2023-10-31 12:30:00,396.22,398.65,395.9,398.3,48815.0,396.22,398.65,395.9,398.3,48815.0
2023-10-31 13:00:00,398.29,399.18,397.9,398.34,39728.0,398.29,399.18,397.9,398.34,39728.0
2023-10-31 13:30:00,398.22,400.5,398.06,399.78,43710.0,398.22,400.5,398.06,399.78,43710.0
2023-10-31 14:00:00,400.12,401.09,399.81,399.92,42835.0,400.12,401.09,399.81,399.92,42835.0
2023-10-31 14:30:00,399.92,403.1,399.62,402.97,50788.0,399.92,403.1,399.62,402.97,50788.0
2023-10-31 15:00:00,402.92,405.0,402.85,403.18,75326.0,402.92,405.0,402.85,403.18,75326.0
2023-10-31 15:30:00,403.18,405.47,402.34,402.63,151216.0,403.18,405.47,402.34,402.63,151216.0
2023-11-01 09:30:00,402.55,410.1,400.92,408.09,43245.0,402.55,410.1,400.92,408.09,43245.0
2023-11-01 10:00:00,408.12,411.73,405.43,410.26,45519.0,408.12,411.73,405.43,410.26,45519.0
2023-11-01 10:30:00,410.0,410.01,406.68,407.09,28843.0,410.0,410.01,406.68,407.09,28843.0
2023-11-01 11:00:00,407.14,407.53,404.66,404.9,21073.0,407.14,407.53,404.66,404.9,21073.0
2023-11-01 11:30:00,404.72,405.95,401.72,402.68,24556.0,404.72,405.95,401.72,402.68,24556.0
2023-11-01 12:00:00,402.68,404.22,402.45,403.4,20667.0,402.68,404.22,402.45,403.4,20667.0
2023-11-01 12:30:00,403.37,404.58,402.38,402.78,25537.0,403.37,404.58,402.38,402.78,25537.0
2023-11-01 13:00:00,402.65,405.5,402.32,404.68,14448.0,402.65,405.5,402.32,404.68,14448.0
2023-11-01 13:30:00,404.88,404.96,403.43,404.24,13808.0,404.88,404.96,403.43,404.24,13808.0
2023-11-01 14:00:00,404.3,405.69,402.55,403.27,22030.0,404.3,405.69,402.55,403.27,22030.0
2023-11-01 14:30:00,403.25,406.94,403.0,406.72,64172.0,403.25,406.94,403.0,406.72,64172.0
2023-11-01 15:00:00,406.94,408.83,406.7,408.29,52168.0,406.94,408.83,406.7,408.29,52168.0
2023-11-01 15:30:00,408.22,408.34,405.56,406.27,99411.0,408.22,408.34,405.56,406.27,99411.0
2023-11-02 09:30:00,410.0,414.58,408.9,411.98,44907.0,410.0,414.58,408.9,411.98,44907.0
2023-11-02 10:00:00,411.78,412.4,408.94,410.03,25686.0,411.78,412.4,408.94,410.03,25686.0
2023-11-02 10:30:00,409.94,411.22,408.97,409.1,33008.0,409.94,411.22,408.97,409.1,33008.0
2023-11-02 11:00:00,409.13,410.48,408.2,408.75,21791.0,409.13,410.48,408.2,408.75,21791.0
2023-11-02 11:30:00,408.77,410.12,408.77,409.87,13094.0,408.77,410.12,408.77,409.87,13094.0
2023-11-02 12:00:00,409.68,409.84,407.92,408.72,15627.0,409.68,409.84,407.92,408.72,15627.0
2023-11-02 12:30:00,408.98,409.67,408.29,408.84,14491.0,408.98,409.67,408.29,408.84,14491.0
2023-11-02 13:00:00,408.89,412.32,408.65,412.26,27327.0,408.89,412.32,408.65,412.26,27327.0
2023-11-02 13:30:00,412.09,412.94,411.97,412.75,23666.0,412.09,412.94,411.97,412.75,23666.0
2023-11-02 14:00:00,412.62,412.88,410.92,411.27,19971.0,412.62,412.88,410.92,411.27,19971.0
2023-11-02 14:30:00,411.29,411.29,409.88,410.51,21043.0,411.29,411.29,409.88,410.51,21043.0
2023-11-02 15:00:00,410.42,411.31,410.06,410.95,22245.0,410.42,411.31,410.06,410.95,22245.0
2023-11-02 15:30:00,410.97,413.37,410.92,412.83,69548.0,410.97,413.37,410.92,412.83,69548.0
2023-11-03 09:30:00,416.6,421.51,415.1,419.29,26987.0,416.6,421.51,415.1,419.29,26987.0
2023-11-03 10:00:00,419.72,420.67,418.0,419.28,21935.0,419.72,420.67,418.0,419.28,21935.0
2023-11-03 10:30:00,419.33,420.0,417.41,418.62,15509.0,419.33,420.0,417.41,418.62,15509.0
2023-11-03 11:00:00,419.0,420.61,418.16,419.76,14031.0,419.0,420.61,418.16,419.76,14031.0
2023-11-03 11:30:00,420.14,422.45,419.94,421.91,16429.0,420.14,422.45,419.94,421.91,16429.0
2023-11-03 12:00:00,422.27,424.72,422.26,424.15,10512.0,422.27,424.72,422.26,424.15,10512.0
2023-11-03 12:30:00,424.3,424.76,423.59,424.19,15177.0,424.3,424.76,423.59,424.19,15177.0
2023-11-03 13:00:00,424.0,424.87,423.16,423.41,12813.0,424.0,424.87,423.16,423.41,12813.0
2023-11-03 13:30:00,423.58,423.62,421.18,421.8,16855.0,423.58,423.62,421.18,421.8,16855.0
2023-11-03 14:00:00,421.65,421.65,419.67,420.75,18003.0,421.65,421.65,419.67,420.75,18003.0
2023-11-03 14:30:00,420.77,422.33,420.75,422.28,20453.0,420.77,422.33,420.75,422.28,20453.0
2023-11-03 15:00:00,422.28,423.3,420.88,421.13,24286.0,422.28,423.3,420.88,421.13,24286.0
2023-11-03 15:30:00,421.2,421.62,419.75,420.05,97153.0,421.2,421.62,419.75,420.05,97153.0
2023-11-06 09:30:00,421.6,422.93,415.51,416.34,53764.0,421.6,422.93,415.51,416.34,53764.0
2023-11-06 10:00:00,416.25,418.12,415.26,416.2,29159.0,416.25,418.12,415.26,416.2,29159.0
2023-11-06 10:30:00,415.88,416.33,413.19,413.5,28349.0,415.88,416.33,413.19,413.5,28349.0
2023-11-06 11:00:00,413.7,414.62,413.23,414.59,20867.0,413.7,414.62,413.23,414.59,20867.0
2023-11-06 11:30:00,414.53,416.11,414.42,415.28,11664.0,414.53,416.11,414.42,415.28,11664.0
2023-11-06 12:00:00,415.64,416.15,414.99,415.66,11545.0,415.64,416.15,414.99,415.66,11545.0
2023-11-06 12:30:00,415.82,416.38,415.0,416.02,14307.0,415.82,416.38,415.0,416.02,14307.0
2023-11-06 13:00:00,416.04,416.2,413.99,414.4,16522.0,416.04,416.2,413.99,414.4,16522.0
2023-11-06 13:30:00,414.56,415.08,413.94,414.47,16456.0,414.56,415.08,413.94,414.47,16456.0
2023-11-06 14:00:00,414.67,415.03,413.1,414.38,16267.0,414.67,415.03,413.1,414.38,16267.0
2023-11-06 14:30:00,414.35,415.78,414.34,415.02,12273.0,414.35,415.78,414.34,415.02,12273.0
2023-11-06 15:00:00,414.91,415.34,414.35,414.54,16656.0,414.91,415.34,414.35,414.54,16656.0
2023-11-06 15:30:00,414.56,415.69,414.39,415.69,78873.0,414.56,415.69,414.39,415.69,78873.0
2023-11-07 09:30:00,415.09,416.83,413.63,415.54,21158.0,415.09,416.83,413.63,415.54,21158.0
2023-11-07 10:00:00,415.1,416.86,413.92,414.75,36844.0,415.1,416.86,413.92,414.75,36844.0
2023-11-07 10:30:00,414.49,416.26,414.2,414.54,29507.0,414.49,416.26,414.2,414.54,29507.0
2023-11-07 11:00:00,414.39,415.04,414.06,414.9,16296.0,414.39,415.04,414.06,414.9,16296.0
2023-11-07 11:30:00,415.11,415.9,414.33,415.0,21159.0,415.11,415.9,414.33,415.0,21159.0
2023-11-07 12:00:00,415.0,415.67,414.65,414.75,15075.0,415.0,415.67,414.65,414.75,15075.0
2023-11-07 12:30:00,414.74,414.8,413.97,414.55,11900.0,414.74,414.8,413.97,414.55,11900.0
2023-11-07 13:00:00,414.57,415.41,414.35,414.81,17890.0,414.57,415.41,414.35,414.81,17890.0
2023-11-07 13:30:00,414.94,415.5,414.66,415.36,11365.0,414.94,415.5,414.66,415.36,11365.0
2023-11-07 14:00:00,415.29,415.77,413.21,413.31,28711.0,415.29,415.77,413.21,413.31,28711.0
2023-11-07 14:30:00,413.33,413.94,412.37,412.6,15970.0,413.33,413.94,412.37,412.6,15970.0
2023-11-07 15:00:00,412.89,414.23,412.85,414.07,16508.0,412.89,414.23,412.85,414.07,16508.0
2023-11-07 15:30:00,414.26,414.49,412.4,412.98,53195.0,414.26,414.49,412.4,412.98,53195.0
2023-11-08 09:30:00,412.64,413.3,410.35,413.23,16610.0,412.64,413.3,410.35,413.23,16610.0
2023-11-08 10:00:00,413.19,416.01,412.15,415.94,11118.0,413.19,416.01,412.15,415.94,11118.0
2023-11-08 10:30:00,416.27,416.81,413.87,414.1,14715.0,416.27,416.81,413.87,414.1,14715.0
2023-11-08 11:00:00,414.1,414.35,413.44,414.2,9780.0,414.1,414.35,413.44,414.2,9780.0
2023-11-08 11:30:00,413.95,414.97,413.31,414.29,12882.0,413.95,414.97,413.31,414.29,12882.0
2023-11-08 12:00:00,414.23,414.44,411.82,411.82,22659.0,414.23,414.44,411.82,411.82,22659.0
2023-11-08 12:30:00,411.8,412.44,411.0,412.17,9950.0,411.8,412.44,411.0,412.17,9950.0
2023-11-08 13:00:00,411.56,412.72,411.18,412.18,12422.0,411.56,412.72,411.18,412.18,12422.0
2023-11-08 13:30:00,412.34,413.51,412.16,412.6,15253.0,412.34,413.51,412.16,412.6,15253.0
2023-11-08 14:00:00,412.6,413.4,412.29,413.29,12977.0,412.6,413.4,412.29,413.29,12977.0
2023-11-08 14:30:00,413.44,413.7,412.81,412.88,10395.0,413.44,413.7,412.81,412.88,10395.0
2023-11-08 15:00:00,412.76,413.19,411.81,413.06,13213.0,412.76,413.19,411.81,413.06,13213.0
2023-11-08 15:30:00,412.95,413.93,412.58,413.49,39873.0,412.95,413.93,412.58,413.49,39873.0
2023-11-09 09:30:00,415.47,415.7,409.35,410.59,23342.0,415.47,415.7,409.35,410.59,23342.0
2023-11-09 10:00:00,410.07,411.87,409.68,410.75,20651.0,410.07,411.87,409.68,410.75,20651.0
2023-11-09 10:30:00,410.97,411.19,409.35,410.53,24445.0,410.97,411.19,409.35,410.53,24445.0
2023-11-09 11:00:00,410.66,410.77,407.86,408.0,10798.0,410.66,410.77,407.86,408.0,10798.0
2023-11-09 11:30:00,407.9,409.71,407.7,408.86,8149.0,407.9,409.71,407.7,408.86,8149.0
2023-11-09 12:00:00,408.8,409.3,408.71,408.71,6987.0,408.8,409.3,408.71,408.71,6987.0
2023-11-09 12:30:00,408.76,409.3,408.49,408.83,6487.0,408.76,409.3,408.49,408.83,6487.0
2023-11-09 13:00:00,408.73,408.73,405.26,406.33,17332.0,408.73,408.73,405.26,406.33,17332.0
2023-11-09 13:30:00,406.23,408.21,405.66,406.43,37952.0,406.23,408.21,405.66,406.43,37952.0
2023-11-09 14:00:00,406.24,406.25,404.31,405.62,16896.0,406.24,406.25,404.31,405.62,16896.0
2023-11-09 14:30:00,405.65,406.37,403.73,404.14,24497.0,405.65,406.37,403.73,404.14,24497.0
2023-11-09 15:00:00,404.12,405.16,404.11,404.72,15382.0,404.12,405.16,404.11,404.72,15382.0
2023-11-09 15:30:00,404.69,404.89,403.8,404.3,73221.0,404.69,404.89,403.8,404.3,73221.0
2023-11-10 09:30:00,407.14,407.99,404.14,405.94,20329.0,407.14,407.99,404.14,405.94,20329.0
2023-11-10 10:00:00,405.94,405.97,401.97,403.5,23392.0,405.94,405.97,401.97,403.5,23392.0
2023-11-10 10:30:00,404.25,404.96,402.77,404.75,19085.0,404.25,404.96,402.77,404.75,19085.0
2023-11-10 11:00:00,404.8,407.39,404.47,407.2,21559.0,404.8,407.39,404.47,407.2,21559.0
2023-11-10 11:30:00,407.1,407.22,405.61,407.22,18572.0,407.1,407.22,405.61,407.22,18572.0
2023-11-10 12:00:00,406.89,407.83,405.9,406.06,15434.0,406.89,407.83,405.9,406.06,15434.0
2023-11-10 12:30:00,406.31,408.31,406.12,406.9,22398.0,406.31,408.31,406.12,406.9,22398.0
2023-11-10 13:00:00,406.85,407.76,405.92,407.61,13673.0,406.85,407.76,405.92,407.61,13673.0
2023-11-10 13:30:00,407.39,408.66,407.22,408.66,16143.0,407.39,408.66,407.22,408.66,16143.0
2023-11-10 14:00:00,408.62,408.97,407.87,408.03,22954.0,408.62,408.97,407.87,408.03,22954.0
2023-11-10 14:30:00,408.13,408.52,407.62,407.82,21683.0,408.13,408.52,407.62,407.82,21683.0
2023-11-10 15:00:00,407.86,408.54,407.36,408.54,22061.0,407.86,408.54,407.36,408.54,22061.0
2023-11-10 15:30:00,408.54,409.86,408.13,409.78,112417.0,408.54,409.86,408.13,409.78,112417.0
2023-11-13 09:30:00,407.82,407.82,404.31,405.42,26527.0,407.82,407.82,404.31,405.42,26527.0
2023-11-13 10:00:00,404.99,409.34,404.83,409.01,18472.0,404.99,409.34,404.83,409.01,18472.0
2023-11-13 10:30:00,409.24,409.48,407.27,407.27,19274.0,409.24,409.48,407.27,407.27,19274.0
2023-11-13 11:00:00,407.09,408.21,406.82,407.87,12526.0,407.09,408.21,406.82,407.87,12526.0
2023-11-13 11:30:00,407.64,409.18,407.17,408.9,10323.0,407.64,409.18,407.17,408.9,10323.0
2023-11-13 12:00:00,408.95,409.35,407.71,408.18,11956.0,408.95,409.35,407.71,408.18,11956.0
2023-11-13 12:30:00,408.18,408.41,406.76,407.07,9840.0,408.18,408.41,406.76,407.07,9840.0
2023-11-13 13:00:00,407.05,407.37,405.86,405.93,12154.0,407.05,407.37,405.86,405.93,12154.0
2023-11-13 13:30:00,405.88,405.88,403.89,404.32,22694.0,405.88,405.88,403.89,404.32,22694.0
2023-11-13 14:00:00,404.63,405.23,403.85,405.11,10358.0,404.63,405.23,403.85,405.11,10358.0
2023-11-13 14:30:00,405.07,406.07,404.82,405.85,12300.0,405.07,406.07,404.82,405.85,12300.0
2023-11-13 15:00:00,405.85,407.0,405.64,406.31,8758.0,405.85,407.0,405.64,406.31,8758.0
2023-11-13 15:30:00,406.31,406.92,405.64,406.33,49624.0,406.31,406.92,405.64,406.33,49624.0
2023-11-14 09:30:00,416.93,419.15,414.68,418.79,32097.0,416.93,419.15,414.68,418.79,32097.0
2023-11-14 10:00:00,418.89,420.9,418.73,420.09,30843.0,418.89,420.9,418.73,420.09,30843.0
2023-11-14 10:30:00,419.84,419.93,418.33,419.05,15452.0,419.84,419.93,418.33,419.05,15452.0
2023-11-14 11:00:00,419.41,420.54,419.01,419.6,21905.0,419.41,420.54,419.01,419.6,21905.0
2023-11-14 11:30:00,419.44,420.38,419.39,420.0,13695.0,419.44,420.38,419.39,420.0,13695.0
2023-11-14 12:00:00,419.82,420.18,417.47,417.67,10410.0,419.82,420.18,417.47,417.67,10410.0
2023-11-14 12:30:00,417.59,418.93,417.58,418.72,12230.0,417.59,418.93,417.58,418.72,12230.0
2023-11-14 13:00:00,418.54,419.29,418.34,418.88,9407.0,418.54,419.29,418.34,418.88,9407.0
2023-11-14 13:30:00,418.91,419.54,418.22,418.34,12197.0,418.91,419.54,418.22,418.34,12197.0
2023-11-14 14:00:00,418.21,418.54,417.23,417.47,16801.0,418.21,418.54,417.23,417.47,16801.0
2023-11-14 14:30:00,417.53,418.0,413.86,413.88,71483.0,417.53,418.0,413.86,413.88,71483.0
2023-11-14 15:00:00,413.88,414.24,411.83,413.98,61108.0,413.88,414.24,411.83,413.98,61108.0
2023-11-14 15:30:00,413.99,415.88,413.99,414.76,59255.0,413.99,415.88,413.99,414.76,59255.0
2023-11-15 09:30:00,415.55,417.34,414.8,416.21,24498.0,415.55,417.34,414.8,416.21,24498.0
2023-11-15 10:00:00,416.3,417.39,414.58,414.94,9991.0,416.3,417.39,414.58,414.94,9991.0
2023-11-15 10:30:00,414.8,415.7,414.03,414.6,16718.0,414.8,415.7,414.03,414.6,16718.0
2023-11-15 11:00:00,415.02,416.0,414.92,415.48,6374.0,415.02,416.0,414.92,415.48,6374.0
2023-11-15 11:30:00,415.2,415.47,413.28,413.28,9391.0,415.2,415.47,413.28,413.28,9391.0
2023-11-15 12:00:00,413.56,416.32,413.56,416.31,7288.0,413.56,416.32,413.56,416.31,7288.0
2023-11-15 12:30:00,416.11,416.83,415.93,416.58,5006.0,416.11,416.83,415.93,416.58,5006.0
2023-11-15 13:00:00,416.82,417.16,415.67,416.55,5414.0,416.82,417.16,415.67,416.55,5414.0
2023-11-15 13:30:00,416.79,417.69,416.74,417.55,8124.0,416.79,417.69,416.74,417.55,8124.0
2023-11-15 14:00:00,417.43,418.18,416.77,418.09,7657.0,417.43,418.18,416.77,418.09,7657.0
2023-11-15 14:30:00,418.25,418.89,417.96,418.66,6712.0,418.25,418.89,417.96,418.66,6712.0
2023-11-15 15:00:00,418.41,418.73,417.88,418.16,10545.0,418.41,418.73,417.88,418.16,10545.0
2023-11-15 15:30:00,418.13,419.06,416.57,417.6,53803.0,418.13,419.06,416.57,417.6,53803.0
2023-11-16 09:30:00,420.33,421.16,416.63,416.68,25829.0,420.33,421.16,416.63,416.68,25829.0
2023-11-16 10:00:00,416.62,416.62,413.67,414.58,16292.0,416.62,416.62,413.67,414.58,16292.0
2023-11-16 10:30:00,414.46,414.86,411.44,411.56,22469.0,414.46,414.86,411.44,411.56,22469.0
2023-11-16 11:00:00,411.65,411.89,409.81,410.4,28218.0,411.65,411.89,409.81,410.4,28218.0
2023-11-16 11:30:00,410.44,410.71,408.97,408.97,16872.0,410.44,410.71,408.97,408.97,16872.0
2023-11-16 12:00:00,409.08,410.81,408.78,410.0,31762.0,409.08,410.81,408.78,410.0,31762.0
2023-11-16 12:30:00,410.0,410.76,409.89,410.22,19446.0,410.0,410.76,409.89,410.22,19446.0
2023-11-16 13:00:00,410.16,410.53,409.64,410.19,13956.0,410.16,410.53,409.64,410.19,13956.0
2023-11-16 13:30:00,410.18,411.35,409.27,411.35,24117.0,410.18,411.35,409.27,411.35,24117.0
2023-11-16 14:00:00,410.87,411.27,409.72,410.0,24230.0,410.87,411.27,409.72,410.0,24230.0
2023-11-16 14:30:00,410.0,411.33,410.0,411.08,17545.0,410.0,411.33,410.0,411.08,17545.0
2023-11-16 15:00:00,411.07,412.0,411.03,411.87,23239.0,411.07,412.0,411.03,411.87,23239.0
2023-11-16 15:30:00,411.88,413.1,411.57,412.84,107329.0,411.88,413.1,411.57,412.84,107329.0
2023-11-17 09:30:00,413.9,417.3,413.9,415.82,55794.0,413.9,417.3,413.9,415.82,55794.0
2023-11-17 10:00:00,415.94,416.27,413.26,413.74,21302.0,415.94,416.27,413.26,413.74,21302.0
2023-11-17 10:30:00,413.65,413.91,412.35,412.71,16947.0,413.65,413.91,412.35,412.71,16947.0
2023-11-17 11:00:00,412.73,413.01,409.85,410.25,13669.0,412.73,413.01,409.85,410.25,13669.0
2023-11-17 11:30:00,410.04,411.78,409.56,411.51,15087.0,410.04,411.78,409.56,411.51,15087.0
2023-11-17 12:00:00,411.51,413.38,411.51,412.62,11997.0,411.51,413.38,411.51,412.62,11997.0
2023-11-17 12:30:00,412.67,412.67,411.8,412.12,12094.0,412.67,412.67,411.8,412.12,12094.0
2023-11-17 13:00:00,412.18,412.6,410.42,410.42,14572.0,412.18,412.6,410.42,410.42,14572.0
2023-11-17 13:30:00,410.64,411.75,410.23,411.51,19394.0,410.64,411.75,410.23,411.51,19394.0
2023-11-17 14:00:00,411.49,412.52,410.7,410.95,11890.0,411.49,412.52,410.7,410.95,11890.0
2023-11-17 14:30:00,410.69,411.14,409.59,409.94,18676.0,410.69,411.14,409.59,409.94,18676.0
2023-11-17 15:00:00,410.04,410.15,408.36,409.58,27912.0,410.04,410.15,408.36,409.58,27912.0
2023-11-17 15:30:00,409.63,409.86,406.37,407.56,180177.0,409.63,409.86,406.37,407.56,180177.0
2023-11-20 09:30:00,407.72,407.72,403.0,405.09,58766.0,407.72,407.72,403.0,405.09,58766.0
2023-11-20 10:00:00,405.08,408.17,403.42,407.27,63014.0,405.08,408.17,403.42,407.27,63014.0
2023-11-20 10:30:00,407.13,407.88,406.03,407.71,25030.0,407.13,407.88,406.03,407.71,25030.0
2023-11-20 11:00:00,407.85,408.2,405.97,406.12,89965.0,407.85,408.2,405.97,406.12,89965.0
2023-11-20 11:30:00,406.06,407.8,404.75,404.75,65887.0,406.06,407.8,404.75,404.75,65887.0
2023-11-20 12:00:00,404.75,406.05,403.92,405.33,78228.0,404.75,406.05,403.92,405.33,78228.0
2023-11-20 12:30:00,405.19,406.28,404.9,406.28,32646.0,405.19,406.28,404.9,406.28,32646.0
2023-11-20 13:00:00,406.05,410.23,405.85,409.74,33431.0,406.05,410.23,405.85,409.74,33431.0
2023-11-20 13:30:00,409.72,411.32,409.71,410.66,14539.0,409.72,411.32,409.71,410.66,14539.0
2023-11-20 14:00:00,410.54,410.55,409.49,409.5,22304.0,410.54,410.55,409.49,409.5,22304.0
2023-11-20 14:30:00,409.61,412.27,409.58,412.27,19238.0,409.61,412.27,409.58,412.27,19238.0
2023-11-20 15:00:00,412.28,413.19,411.81,413.18,10944.0,412.28,413.19,411.81,413.18,10944.0
2023-11-20 15:30:00,413.17,413.75,412.33,413.07,49279.0,413.17,413.75,412.33,413.07,49279.0
2023-11-21 09:30:00,411.05,411.05,401.33,402.72,52148.0,411.05,411.05,401.33,402.72,52148.0
2023-11-21 10:00:00,403.05,404.23,399.75,400.0,73310.0,403.05,404.23,399.75,400.0,73310.0
2023-11-21 10:30:00,399.87,400.21,396.05,396.14,59925.0,399.87,400.21,396.05,396.14,59925.0
2023-11-21 11:00:00,396.35,398.56,395.33,398.32,74706.0,396.35,398.56,395.33,398.32,74706.0
2023-11-21 11:30:00,398.26,399.87,397.14,399.63,53530.0,398.26,399.87,397.14,399.63,53530.0
2023-11-21 12:00:00,399.62,401.84,399.35,401.02,19286.0,399.62,401.84,399.35,401.02,19286.0
2023-11-21 12:30:00,401.28,402.2,401.14,401.72,19704.0,401.28,402.2,401.14,401.72,19704.0
2023-11-21 13:00:00,401.78,402.96,401.53,402.42,13162.0,401.78,402.96,401.53,402.42,13162.0
2023-11-21 13:30:00,402.42,403.1,401.64,403.1,14807.0,402.42,403.1,401.64,403.1,14807.0
2023-11-21 14:00:00,402.99,403.0,401.87,402.13,15099.0,402.99,403.0,401.87,402.13,15099.0
2023-11-21 14:30:00,402.24,402.39,400.26,401.23,17086.0,402.24,402.39,400.26,401.23,17086.0
2023-11-21 15:00:00,401.22,402.25,401.04,402.17,17990.0,401.22,402.25,401.04,402.17,17990.0
2023-11-21 15:30:00,402.43,402.73,401.15,402.52,74557.0,402.43,402.73,401.15,402.52,74557.0
2023-11-22 09:30:00,404.44,406.75,403.05,406.53,19848.0,404.44,406.75,403.05,406.53,19848.0
2023-11-22 10:00:00,405.99,409.44,405.41,409.44,17398.0,405.99,409.44,405.41,409.44,17398.0
2023-11-22 10:30:00,409.44,410.0,407.43,407.69,15048.0,409.44,410.0,407.43,407.69,15048.0
2023-11-22 11:00:00,407.65,407.7,404.42,404.61,51534.0,407.65,407.7,404.42,404.61,51534.0
2023-11-22 11:30:00,404.69,405.36,404.25,405.36,14893.0,404.69,405.36,404.25,405.36,14893.0
2023-11-22 12:00:00,405.23,406.15,404.48,405.1,19170.0,405.23,406.15,404.48,405.1,19170.0
2023-11-22 12:30:00,405.1,405.1,404.27,404.6,5078.0,405.1,405.1,404.27,404.6,5078.0
2023-11-22 13:00:00,404.7,404.99,404.11,404.91,14403.0,404.7,404.99,404.11,404.91,14403.0
2023-11-22 13:30:00,404.92,405.49,404.66,404.66,10498.0,404.92,405.49,404.66,404.66,10498.0
2023-11-22 14:00:00,404.79,405.35,404.33,404.52,11427.0,404.79,405.35,404.33,404.52,11427.0
2023-11-22 14:30:00,404.52,404.92,403.57,404.6,19028.0,404.52,404.92,403.57,404.6,19028.0
2023-11-22 15:00:00,404.61,405.58,404.45,405.58,16404.0,404.61,405.58,404.45,405.58,16404.0
2023-11-22 15:30:00,405.57,405.88,404.68,405.28,69409.0,405.57,405.88,404.68,405.28,69409.0
2023-11-24 09:30:00,406.24,406.98,405.69,406.11,15116.0,406.24,406.98,405.69,406.11,15116.0
2023-11-24 10:00:00,406.23,407.16,405.51,406.98,13466.0,406.23,407.16,405.51,406.98,13466.0
2023-11-24 10:30:00,407.25,407.46,406.03,406.51,10277.0,407.25,407.46,406.03,406.51,10277.0
2023-11-24 11:00:00,406.53,407.08,406.1,406.75,10267.0,406.53,407.08,406.1,406.75,10267.0
2023-11-24 11:30:00,406.78,406.94,405.22,405.78,13034.0,406.78,406.94,405.22,405.78,13034.0
2023-11-24 12:00:00,405.74,406.59,405.73,406.11,12730.0,405.74,406.59,405.73,406.11,12730.0
2023-11-24 12:30:00,406.1,406.75,405.47,406.03,30082.0,406.1,406.75,405.47,406.03,30082.0
2023-11-27 09:30:00,404.01,405.03,399.42,399.98,40253.0,404.01,405.03,399.42,399.98,40253.0
2023-11-27 10:00:00,399.88,402.73,399.87,402.62,20014.0,399.88,402.73,399.87,402.62,20014.0
2023-11-27 10:30:00,402.62,402.92,401.28,401.66,46392.0,402.62,402.92,401.28,401.66,46392.0
2023-11-27 11:00:00,401.42,401.78,400.8,401.21,26260.0,401.42,401.78,400.8,401.21,26260.0
2023-11-27 11:30:00,401.16,401.16,399.47,400.19,34276.0,401.16,401.16,399.47,400.19,34276.0
2023-11-27 12:00:00,399.91,400.18,399.49,400.13,8885.0,399.91,400.18,399.49,400.13,8885.0
2023-11-27 12:30:00,400.11,400.51,399.51,399.63,8257.0,400.11,400.51,399.51,399.63,8257.0
2023-11-27 13:00:00,399.63,399.63,398.52,398.74,25382.0,399.63,399.63,398.52,398.74,25382.0
2023-11-27 13:30:00,398.68,398.92,397.8,397.97,25087.0,398.68,398.92,397.8,397.97,25087.0
2023-11-27 14:00:00,398.07,398.56,397.54,397.71,28649.0,398.07,398.56,397.54,397.71,28649.0
2023-11-27 14:30:00,397.87,397.94,396.17,396.75,19650.0,397.87,397.94,396.17,396.75,19650.0
2023-11-27 15:00:00,396.93,398.4,396.92,398.06,41989.0,396.93,398.4,396.92,398.06,41989.0
2023-11-27 15:30:00,398.15,399.05,396.54,396.76,159037.0,398.15,399.05,396.54,396.76,159037.0
2023-11-28 09:30:00,394.74,395.33,392.95,393.56,43130.0,394.74,395.33,392.95,393.56,43130.0
2023-11-28 10:00:00,393.55,395.56,393.55,394.73,48463.0,393.55,395.56,393.55,394.73,48463.0
2023-11-28 10:30:00,394.83,396.81,394.63,396.33,25016.0,394.83,396.81,394.63,396.33,25016.0
2023-11-28 11:00:00,396.56,398.5,395.44,398.22,78638.0,396.56,398.5,395.44,398.22,78638.0
2023-11-28 11:30:00,398.25,401.07,398.25,401.07,20803.0,398.25,401.07,398.25,401.07,20803.0
2023-11-28 12:00:00,400.9,401.0,399.54,400.81,16736.0,400.9,401.0,399.54,400.81,16736.0
2023-11-28 12:30:00,400.75,403.72,400.52,402.62,22173.0,400.75,403.72,400.52,402.62,22173.0
2023-11-28 13:00:00,402.53,403.87,401.65,403.71,14849.0,402.53,403.87,401.65,403.71,14849.0
2023-11-28 13:30:00,403.74,404.7,402.39,402.64,18093.0,403.74,404.7,402.39,402.64,18093.0
2023-11-28 14:00:00,402.66,403.37,402.32,402.88,21045.0,402.66,403.37,402.32,402.88,21045.0
2023-11-28 14:30:00,402.97,403.41,402.7,403.12,15352.0,402.97,403.41,402.7,403.12,15352.0
2023-11-28 15:00:00,403.05,403.05,401.78,402.03,13113.0,403.05,403.05,401.78,402.03,13113.0
2023-11-28 15:30:00,402.11,402.45,400.94,401.33,78477.0,402.11,402.45,400.94,401.33,78477.0
2023-11-29 09:30:00,403.83,404.24,401.45,403.23,26958.0,403.83,404.24,401.45,403.23,26958.0
2023-11-29 10:00:00,403.5,403.76,398.5,398.88,23232.0,403.5,403.76,398.5,398.88,23232.0
2023-11-29 10:30:00,398.97,399.31,395.97,397.68,16806.0,398.97,399.31,395.97,397.68,16806.0
2023-11-29 11:00:00,397.58,399.15,397.26,398.47,24821.0,397.58,399.15,397.26,398.47,24821.0
2023-11-29 11:30:00,398.61,399.5,397.51,397.63,13030.0,398.61,399.5,397.51,397.63,13030.0
2023-11-29 12:00:00,397.74,398.51,396.95,398.3,7117.0,397.74,398.51,396.95,398.3,7117.0
2023-11-29 12:30:00,398.28,399.48,398.19,399.44,10052.0,398.28,399.48,398.19,399.44,10052.0
2023-11-29 13:00:00,399.37,400.08,399.37,399.77,5702.0,399.37,400.08,399.37,399.77,5702.0
2023-11-29 13:30:00,400.09,400.5,399.53,399.89,6207.0,400.09,400.5,399.53,399.89,6207.0
2023-11-29 14:00:00,399.85,400.47,399.46,400.08,13071.0,399.85,400.47,399.46,400.08,13071.0
2023-11-29 14:30:00,400.13,400.14,398.41,399.13,19137.0,400.13,400.14,398.41,399.13,19137.0
2023-11-29 15:00:00,399.38,399.43,398.63,398.97,11762.0,399.38,399.43,398.63,398.97,11762.0
2023-11-29 15:30:00,398.94,400.22,398.82,398.89,39836.0,398.94,400.22,398.82,398.89,39836.0
2023-11-30 09:30:00,399.24,399.24,394.17,397.68,37965.0,399.24,399.24,394.17,397.68,37965.0
2023-11-30 10:00:00,397.81,398.74,395.99,398.22,13667.0,397.81,398.74,395.99,398.22,13667.0
2023-11-30 10:30:00,398.26,399.08,397.32,398.64,19576.0,398.26,399.08,397.32,398.64,19576.0
2023-11-30 11:00:00,398.69,400.49,397.87,398.9,32299.0,398.69,400.49,397.87,398.9,32299.0
2023-11-30 11:30:00,398.9,399.67,398.82,399.05,13477.0,398.9,399.67,398.82,399.05,13477.0
2023-11-30 12:00:00,398.81,399.34,398.25,398.69,6808.0,398.81,399.34,398.25,398.69,6808.0
2023-11-30 12:30:00,398.86,399.94,398.75,399.05,7385.0,398.86,399.94,398.75,399.05,7385.0
2023-11-30 13:00:00,399.03,399.23,398.53,398.53,30021.0,399.03,399.23,398.53,398.53,30021.0
2023-11-30 13:30:00,398.68,399.86,398.67,399.26,12043.0,398.68,399.86,398.67,399.26,12043.0
2023-11-30 14:00:00,399.38,399.53,398.66,398.67,11121.0,399.38,399.53,398.66,398.67,11121.0
2023-11-30 14:30:00,398.69,398.69,397.97,398.57,11340.0,398.69,398.69,397.97,398.57,11340.0
2023-11-30 15:00:00,398.6,398.69,397.61,398.06,15782.0,398.6,398.69,397.61,398.06,15782.0
2023-11-30 15:30:00,397.88,400.77,397.88,400.05,107678.0,397.88,400.77,397.88,400.05,107678.0
2023-12-01 09:30:00,400.13,400.99,397.83,400.52,27207.0,400.13,400.99,397.83,400.52,27207.0
2023-12-01 10:00:00,400.96,401.83,400.47,400.78,31789.0,400.96,401.83,400.47,400.78,31789.0
2023-12-01 10:30:00,400.79,400.8,397.86,398.28,29344.0,400.79,400.8,397.86,398.28,29344.0
2023-12-01 11:00:00,398.18,399.82,397.37,397.79,33229.0,398.18,399.82,397.37,397.79,33229.0
2023-12-01 11:30:00,397.77,398.34,396.16,398.1,49360.0,397.77,398.34,396.16,398.1,49360.0
2023-12-01 12:00:00,398.08,399.75,398.08,399.75,25722.0,398.08,399.75,398.08,399.75,25722.0
2023-12-01 12:30:00,399.62,400.46,399.07,400.33,17490.0,399.62,400.46,399.07,400.33,17490.0
2023-12-01 13:00:00,400.27,402.37,400.26,401.44,11800.0,400.27,402.37,400.26,401.44,11800.0
2023-12-01 13:30:00,401.31,401.65,398.69,398.69,13142.0,401.31,401.65,398.69,398.69,13142.0
2023-12-01 14:00:00,398.71,401.1,398.7,399.87,20675.0,398.71,401.1,398.7,399.87,20675.0
2023-12-01 14:30:00,399.82,401.33,399.68,400.43,18226.0,399.82,401.33,399.68,400.43,18226.0
2023-12-01 15:00:00,400.9,403.3,400.66,402.66,12655.0,400.9,403.3,400.66,402.66,12655.0
2023-12-01 15:30:00,402.87,403.27,401.51,401.89,79869.0,402.87,403.27,401.51,401.89,79869.0
2023-12-04 09:30:00,400.65,405.0,399.87,404.03,32134.0,400.65,405.0,399.87,404.03,32134.0
2023-12-04 10:00:00,403.73,407.11,403.73,405.55,29894.0,403.73,407.11,403.73,405.55,29894.0
2023-12-04 10:30:00,405.54,407.77,405.07,405.31,15826.0,405.54,407.77,405.07,405.31,15826.0
2023-12-04 11:00:00,405.14,405.16,401.83,402.46,29832.0,405.14,405.16,401.83,402.46,29832.0
2023-12-04 11:30:00,402.26,402.62,401.28,402.59,14594.0,402.26,402.62,401.28,402.59,14594.0
2023-12-04 12:00:00,402.83,403.03,401.5,401.67,17709.0,402.83,403.03,401.5,401.67,17709.0
2023-12-04 12:30:00,401.68,402.15,400.94,401.96,12067.0,401.68,402.15,400.94,401.96,12067.0
2023-12-04 13:00:00,401.8,401.91,400.01,400.02,9974.0,401.8,401.91,400.01,400.02,9974.0
2023-12-04 13:30:00,400.01,400.01,398.57,399.37,9135.0,400.01,400.01,398.57,399.37,9135.0
2023-12-04 14:00:00,399.3,399.61,397.48,397.49,11714.0,399.3,399.61,397.48,397.49,11714.0
2023-12-04 14:30:00,397.67,397.95,397.1,397.56,13245.0,397.67,397.95,397.1,397.56,13245.0
2023-12-04 15:00:00,397.65,399.36,397.64,398.71,19932.0,397.65,399.36,397.64,398.71,19932.0
2023-12-04 15:30:00,398.81,399.31,397.99,399.05,65038.0,398.81,399.31,397.99,399.05,65038.0
2023-12-05 09:30:00,397.4,397.4,391.35,392.42,43927.0,397.4,397.4,391.35,392.42,43927.0
2023-12-05 10:00:00,392.44,395.28,390.22,391.36,39594.0,392.44,395.28,390.22,391.36,39594.0
2023-12-05 10:30:00,391.66,392.02,390.08,391.98,17721.0,391.66,392.02,390.08,391.98,17721.0
2023-12-05 11:00:00,392.0,392.51,389.8,390.66,20839.0,392.0,392.51,389.8,390.66,20839.0
2023-12-05 11:30:00,390.66,392.04,390.41,391.27,16715.0,390.66,392.04,390.41,391.27,16715.0
2023-12-05 12:00:00,391.1,393.0,359.02,363.99,583861.0,391.1,393.0,359.02,363.99,583861.0
2023-12-05 12:30:00,364.54,370.3,360.03,362.26,371546.0,364.54,370.3,360.03,362.26,371546.0
2023-12-05 13:00:00,362.25,368.81,360.79,368.52,168852.0,362.25,368.81,360.79,368.52,168852.0
2023-12-05 13:30:00,368.81,371.97,365.47,366.66,157772.0,368.81,371.97,365.47,366.66,157772.0
2023-12-05 14:00:00,366.66,369.9,366.41,368.16,58091.0,366.66,369.9,366.41,368.16,58091.0
2023-12-05 14:30:00,368.17,368.17,362.92,364.22,77697.0,368.17,368.17,362.92,364.22,77697.0
2023-12-05 15:00:00,364.16,365.24,363.0,363.36,64800.0,364.16,365.24,363.0,363.36,64800.0
2023-12-05 15:30:00,363.43,364.42,362.11,364.4,244952.0,363.43,364.42,362.11,364.4,244952.0
2023-12-06 09:30:00,365.49,372.0,364.41,367.67,99870.0,365.49,372.0,364.41,367.67,99870.0
2023-12-06 10:00:00,367.75,370.77,366.68,366.99,69252.0,367.75,370.77,366.68,366.99,69252.0
2023-12-06 10:30:00,367.04,368.86,366.58,368.86,65302.0,367.04,368.86,366.58,368.86,65302.0
2023-12-06 11:00:00,368.87,369.75,367.71,367.71,27225.0,368.87,369.75,367.71,367.71,27225.0
2023-12-06 11:30:00,367.72,368.0,365.94,368.0,32033.0,367.72,368.0,365.94,368.0,32033.0
2023-12-06 12:00:00,367.84,368.45,366.25,366.44,24894.0,367.84,368.45,366.25,366.44,24894.0
2023-12-06 12:30:00,366.5,367.64,366.26,367.52,16719.0,366.5,367.64,366.26,367.52,16719.0
2023-12-06 13:00:00,367.51,367.92,366.66,367.51,18064.0,367.51,367.92,366.66,367.51,18064.0
2023-12-06 13:30:00,367.51,367.52,366.0,367.25,32918.0,367.51,367.52,366.0,367.25,32918.0
2023-12-06 14:00:00,367.29,367.34,366.32,366.5,36861.0,367.29,367.34,366.32,366.5,36861.0
2023-12-06 14:30:00,366.37,366.47,364.67,364.69,40593.0,366.37,366.47,364.67,364.69,40593.0
2023-12-06 15:00:00,364.68,364.96,362.78,363.0,38411.0,364.68,364.96,362.78,363.0,38411.0
2023-12-06 15:30:00,362.91,362.91,360.01,361.99,115210.0,362.91,362.91,360.01,361.99,115210.0
2023-12-07 09:30:00,361.78,362.23,358.48,361.85,29832.0,361.78,362.23,358.48,361.85,29832.0
2023-12-07 10:00:00,362.18,367.62,361.7,367.62,68525.0,362.18,367.62,361.7,367.62,68525.0
2023-12-07 10:30:00,367.5,368.89,367.43,368.28,38137.0,367.5,368.89,367.43,368.28,38137.0
2023-12-07 11:00:00,368.41,369.42,367.09,368.24,19186.0,368.41,369.42,367.09,368.24,19186.0
2023-12-07 11:30:00,368.3,370.52,368.2,369.89,24233.0,368.3,370.52,368.2,369.89,24233.0
2023-12-07 12:00:00,369.92,371.04,368.75,370.98,22714.0,369.92,371.04,368.75,370.98,22714.0
2023-12-07 12:30:00,370.99,372.0,370.71,371.54,21184.0,370.99,372.0,370.71,371.54,21184.0
2023-12-07 13:00:00,371.57,371.76,370.38,371.57,21495.0,371.57,371.76,370.38,371.57,21495.0
2023-12-07 13:30:00,371.7,371.8,370.98,371.36,48919.0,371.7,371.8,370.98,371.36,48919.0
2023-12-07 14:00:00,371.5,371.56,368.14,368.43,62956.0,371.5,371.56,368.14,368.43,62956.0
2023-12-07 14:30:00,368.43,368.86,367.99,368.03,23947.0,368.43,368.86,367.99,368.03,23947.0
2023-12-07 15:00:00,368.27,369.36,367.95,367.96,29269.0,368.27,369.36,367.95,367.96,29269.0
2023-12-07 15:30:00,368.0,369.1,367.06,368.84,142226.0,368.0,369.1,367.06,368.84,142226.0
2023-12-08 09:30:00,364.05,368.52,364.0,367.79,43552.0,364.05,368.52,364.0,367.79,43552.0
2023-12-08 10:00:00,368.37,370.84,368.37,370.31,23398.0,368.37,370.84,368.37,370.31,23398.0
2023-12-08 10:30:00,370.3,370.51,366.62,367.21,20922.0,370.3,370.51,366.62,367.21,20922.0
2023-12-08 11:00:00,367.4,367.4,363.71,365.44,21890.0,367.4,367.4,363.71,365.44,21890.0
2023-12-08 11:30:00,365.59,366.21,364.68,365.33,13376.0,365.59,366.21,364.68,365.33,13376.0
2023-12-08 12:00:00,365.31,365.99,363.47,365.53,38398.0,365.31,365.99,363.47,365.53,38398.0
2023-12-08 12:30:00,365.41,365.71,364.74,365.52,9455.0,365.41,365.71,364.74,365.52,9455.0
2023-12-08 13:00:00,365.22,365.54,364.75,364.8,9035.0,365.22,365.54,364.75,364.8,9035.0
2023-12-08 13:30:00,364.8,365.0,363.77,364.06,17876.0,364.8,365.0,363.77,364.06,17876.0
2023-12-08 14:00:00,364.19,365.25,363.59,365.25,49670.0,364.19,365.25,363.59,365.25,49670.0
2023-12-08 14:30:00,365.2,365.87,364.76,365.2,25938.0,365.2,365.87,364.76,365.2,25938.0
2023-12-08 15:00:00,365.01,366.65,364.86,366.65,16363.0,365.01,366.65,364.86,366.65,16363.0
2023-12-08 15:30:00,366.65,367.89,366.5,367.41,73483.0,366.65,367.89,366.5,367.41,73483.0
2023-12-11 09:30:00,372.23,379.99,370.91,373.08,96878.0,372.23,379.99,370.91,373.08,96878.0
2023-12-11 10:00:00,374.16,378.24,373.12,377.94,33274.0,374.16,378.24,373.12,377.94,33274.0
2023-12-11 10:30:00,378.14,378.71,377.22,377.64,44418.0,378.14,378.71,377.22,377.64,44418.0
2023-12-11 11:00:00,377.5,378.88,377.04,377.3,35210.0,377.5,378.88,377.04,377.3,35210.0
2023-12-11 11:30:00,377.28,378.87,376.07,378.83,26567.0,377.28,378.87,376.07,378.83,26567.0
2023-12-11 12:00:00,378.7,379.35,377.81,378.67,30103.0,378.7,379.35,377.81,378.67,30103.0
2023-12-11 12:30:00,378.53,379.2,377.72,378.8,20190.0,378.53,379.2,377.72,378.8,20190.0
2023-12-11 13:00:00,378.79,379.0,378.02,378.55,18297.0,378.79,379.0,378.02,378.55,18297.0
2023-12-11 13:30:00,378.69,378.9,378.11,378.22,17663.0,378.69,378.9,378.11,378.22,17663.0
2023-12-11 14:00:00,378.22,378.31,376.62,376.64,19738.0,378.22,378.31,376.62,376.64,19738.0
2023-12-11 14:30:00,376.71,376.92,375.43,375.43,18400.0,376.71,376.92,375.43,375.43,18400.0
2023-12-11 15:00:00,375.43,376.09,374.46,374.92,32655.0,375.43,376.09,374.46,374.92,32655.0
2023-12-11 15:30:00,374.92,375.82,374.56,374.63,96778.0,374.92,375.82,374.56,374.63,96778.0
2023-12-12 09:30:00,375.71,378.29,369.82,372.1,40025.0,375.71,378.29,369.82,372.1,40025.0
2023-12-12 10:00:00,371.71,372.79,371.22,372.56,20806.0,371.71,372.79,371.22,372.56,20806.0
2023-12-12 10:30:00,372.54,373.49,371.78,372.91,14650.0,372.54,373.49,371.78,372.91,14650.0
2023-12-12 11:00:00,373.09,373.24,370.78,370.82,12454.0,373.09,373.24,370.78,370.82,12454.0
2023-12-12 11:30:00,370.65,370.78,369.34,369.85,30638.0,370.65,370.78,369.34,369.85,30638.0
2023-12-12 12:00:00,369.84,369.84,367.5,368.74,18326.0,369.84,369.84,367.5,368.74,18326.0
2023-12-12 12:30:00,368.74,369.12,367.55,367.73,18066.0,368.74,369.12,367.55,367.73,18066.0
2023-12-12 13:00:00,367.57,368.63,367.53,367.65,20322.0,367.57,368.63,367.53,367.65,20322.0
2023-12-12 13:30:00,367.78,368.28,366.62,368.16,28181.0,367.78,368.28,366.62,368.16,28181.0
2023-12-12 14:00:00,368.16,368.16,367.26,367.5,27489.0,368.16,368.16,367.26,367.5,27489.0
2023-12-12 14:30:00,367.44,367.5,366.77,367.31,23365.0,367.44,367.5,366.77,367.31,23365.0
2023-12-12 15:00:00,367.2,367.85,366.64,367.62,36585.0,367.2,367.85,366.64,367.62,36585.0
2023-12-12 15:30:00,367.63,367.92,366.77,367.06,90585.0,367.63,367.92,366.77,367.06,90585.0
2023-12-13 09:30:00,367.1,368.7,364.4,365.25,20772.0,367.1,368.7,364.4,365.25,20772.0
2023-12-13 10:00:00,365.19,368.54,365.0,367.4,21561.0,365.19,368.54,365.0,367.4,21561.0
2023-12-13 10:30:00,368.03,369.2,367.94,369.2,8568.0,368.03,369.2,367.94,369.2,8568.0
2023-12-13 11:00:00,369.21,370.72,369.01,370.28,14688.0,369.21,370.72,369.01,370.28,14688.0
2023-12-13 11:30:00,370.26,370.99,369.81,370.05,14502.0,370.26,370.99,369.81,370.05,14502.0
2023-12-13 12:00:00,370.05,370.79,369.67,369.94,16262.0,370.05,370.79,369.67,369.94,16262.0
2023-12-13 12:30:00,369.91,370.65,368.76,370.48,16920.0,369.91,370.65,368.76,370.48,16920.0
2023-12-13 13:00:00,370.45,370.96,369.53,370.31,38848.0,370.45,370.96,369.53,370.31,38848.0
2023-12-13 13:30:00,370.19,370.9,369.62,370.87,31292.0,370.19,370.9,369.62,370.87,31292.0
2023-12-13 14:00:00,370.93,374.93,370.93,374.85,36210.0,370.93,374.93,370.93,374.85,36210.0
2023-12-13 14:30:00,374.87,378.69,374.57,378.19,54979.0,374.87,378.69,374.57,378.19,54979.0
2023-12-13 15:00:00,378.13,380.46,377.29,378.3,87716.0,378.13,380.46,377.29,378.3,87716.0
2023-12-13 15:30:00,378.25,381.16,378.07,379.36,131380.0,378.25,381.16,378.07,379.36,131380.0
2023-12-14 09:30:00,385.08,395.02,383.43,390.85,100254.0,385.08,395.02,383.43,390.85,100254.0
2023-12-14 10:00:00,390.79,392.37,387.57,389.25,36015.0,390.79,392.37,387.57,389.25,36015.0
2023-12-14 10:30:00,388.98,390.02,387.98,390.02,30492.0,388.98,390.02,387.98,390.02,30492.0
2023-12-14 11:00:00,390.02,390.12,387.32,387.87,30207.0,390.02,390.12,387.32,387.87,30207.0
2023-12-14 11:30:00,387.99,388.91,387.38,388.67,30715.0,387.99,388.91,387.38,388.67,30715.0
2023-12-14 12:00:00,388.51,389.25,388.05,388.39,22197.0,388.51,389.25,388.05,388.39,22197.0
2023-12-14 12:30:00,388.22,388.63,385.51,385.51,19433.0,388.22,388.63,385.51,385.51,19433.0
2023-12-14 13:00:00,385.47,385.47,384.07,384.45,19412.0,385.47,385.47,384.07,384.45,19412.0
2023-12-14 13:30:00,384.44,384.62,381.83,382.72,21046.0,384.44,384.62,381.83,382.72,21046.0
2023-12-14 14:00:00,382.82,382.82,380.82,381.61,17854.0,382.82,382.82,380.82,381.61,17854.0
2023-12-14 14:30:00,381.73,383.0,381.2,382.53,18207.0,381.73,383.0,381.2,382.53,18207.0
2023-12-14 15:00:00,382.83,383.47,382.29,382.51,23904.0,382.83,383.47,382.29,382.51,23904.0
2023-12-14 15:30:00,382.45,384.07,382.44,384.06,70291.0,382.45,384.07,382.44,384.06,70291.0
2023-12-15 09:30:00,386.14,387.32,379.59,379.59,234373.0,386.14,387.32,379.59,379.59,234373.0
2023-12-15 10:00:00,380.26,380.26,377.06,379.14,29097.0,380.26,380.26,377.06,379.14,29097.0
2023-12-15 10:30:00,379.09,379.09,377.09,377.54,22199.0,379.09,379.09,377.09,377.54,22199.0
2023-12-15 11:00:00,377.33,378.12,375.6,376.95,27350.0,377.33,378.12,375.6,376.95,27350.0
2023-12-15 11:30:00,377.19,379.03,376.69,377.04,26833.0,377.19,379.03,376.69,377.04,26833.0
2023-12-15 12:00:00,377.15,377.61,376.02,377.42,18540.0,377.15,377.61,376.02,377.42,18540.0
2023-12-15 12:30:00,376.89,377.0,376.02,376.75,12520.0,376.89,377.0,376.02,376.75,12520.0
2023-12-15 13:00:00,376.81,377.96,376.58,377.77,22821.0,376.81,377.96,376.58,377.77,22821.0
2023-12-15 13:30:00,377.92,378.2,377.13,377.53,20822.0,377.92,378.2,377.13,377.53,20822.0
2023-12-15 14:00:00,377.45,378.77,377.45,378.08,21990.0,377.45,378.77,377.45,378.08,21990.0
2023-12-15 14:30:00,378.17,378.77,377.62,377.96,27068.0,378.17,378.77,377.62,377.96,27068.0
2023-12-15 15:00:00,378.09,378.95,378.01,378.38,23607.0,378.09,378.95,378.01,378.38,23607.0
2023-12-15 15:30:00,378.38,380.47,377.29,379.84,148968.0,378.38,380.47,377.29,379.84,148968.0
2023-12-18 09:30:00,381.58,384.77,379.47,383.15,33674.0,381.58,384.77,379.47,383.15,33674.0
2023-12-18 10:00:00,383.03,383.31,380.22,381.03,23414.0,383.03,383.31,380.22,381.03,23414.0
2023-12-18 10:30:00,381.03,382.59,380.82,381.21,26284.0,381.03,382.59,380.82,381.21,26284.0
2023-12-18 11:00:00,381.23,382.65,381.23,382.61,15855.0,381.23,382.65,381.23,382.61,15855.0
2023-12-18 11:30:00,382.47,383.4,381.99,383.26,18302.0,382.47,383.4,381.99,383.26,18302.0
2023-12-18 12:00:00,383.45,384.32,383.02,383.12,16524.0,383.45,384.32,383.02,383.12,16524.0
2023-12-18 12:30:00,383.2,383.2,382.11,382.62,11318.0,383.2,383.2,382.11,382.62,11318.0
2023-12-18 13:00:00,382.56,382.61,381.57,382.56,7361.0,382.56,382.61,381.57,382.56,7361.0
2023-12-18 13:30:00,382.51,383.4,382.28,383.23,9042.0,382.51,383.4,382.28,383.23,9042.0
2023-12-18 14:00:00,383.17,383.39,382.46,382.87,12989.0,383.17,383.39,382.46,382.87,12989.0
2023-12-18 14:30:00,382.87,384.19,382.84,383.16,14418.0,382.87,384.19,382.84,383.16,14418.0
2023-12-18 15:00:00,382.89,383.39,382.37,383.12,32740.0,382.89,383.39,382.37,383.12,32740.0
2023-12-18 15:30:00,382.98,384.36,382.91,383.79,58885.0,382.98,384.36,382.91,383.79,58885.0
2023-12-19 09:30:00,384.5,385.95,383.18,385.71,27751.0,384.5,385.95,383.18,385.71,27751.0
2023-12-19 10:00:00,386.2,386.57,384.8,384.8,16026.0,386.2,386.57,384.8,384.8,16026.0
2023-12-19 10:30:00,384.61,384.77,382.66,384.06,20205.0,384.61,384.77,382.66,384.06,20205.0
2023-12-19 11:00:00,384.61,385.14,384.18,384.61,13222.0,384.61,385.14,384.18,384.61,13222.0
2023-12-19 11:30:00,384.16,384.96,384.16,384.59,10226.0,384.16,384.96,384.16,384.59,10226.0
2023-12-19 12:00:00,384.42,385.0,383.95,384.98,9409.0,384.42,385.0,383.95,384.98,9409.0
2023-12-19 12:30:00,385.21,385.55,383.75,384.34,10836.0,385.21,385.55,383.75,384.34,10836.0
2023-12-19 13:00:00,384.34,384.63,383.41,383.82,8991.0,384.34,384.63,383.41,383.82,8991.0
2023-12-19 13:30:00,384.0,384.27,382.93,383.27,9668.0,384.0,384.27,382.93,383.27,9668.0
2023-12-19 14:00:00,383.23,384.03,383.05,383.95,8323.0,383.23,384.03,383.05,383.95,8323.0
2023-12-19 14:30:00,383.92,386.32,383.55,386.01,19677.0,383.92,386.32,383.55,386.01,19677.0
2023-12-19 15:00:00,386.0,387.25,385.62,386.96,17312.0,386.0,387.25,385.62,386.96,17312.0
2023-12-19 15:30:00,386.81,387.19,385.91,386.39,40107.0,386.81,387.19,385.91,386.39,40107.0
2023-12-20 09:30:00,386.91,387.0,383.07,386.97,21525.0,386.91,387.0,383.07,386.97,21525.0
2023-12-20 10:00:00,386.69,386.85,385.33,386.24,15200.0,386.69,386.85,385.33,386.24,15200.0
2023-12-20 10:30:00,386.48,388.31,386.48,388.08,14330.0,386.48,388.31,386.48,388.08,14330.0
2023-12-20 11:00:00,388.13,390.23,387.99,389.77,16971.0,388.13,390.23,387.99,389.77,16971.0
2023-12-20 11:30:00,389.77,390.13,389.29,390.01,8521.0,389.77,390.13,389.29,390.01,8521.0
2023-12-20 12:00:00,390.01,391.1,389.7,390.13,13983.0,390.01,391.1,389.7,390.13,13983.0
2023-12-20 12:30:00,390.04,390.44,389.34,390.43,7593.0,390.04,390.44,389.34,390.43,7593.0
2023-12-20 13:00:00,390.28,391.28,389.73,390.07,9429.0,390.28,391.28,389.73,390.07,9429.0
2023-12-20 13:30:00,390.06,390.44,389.27,389.38,7501.0,390.06,390.44,389.27,389.38,7501.0
2023-12-20 14:00:00,389.33,389.54,388.77,389.17,12109.0,389.33,389.54,388.77,389.17,12109.0
2023-12-20 14:30:00,389.16,389.17,384.06,384.15,20620.0,389.16,389.17,384.06,384.15,20620.0
2023-12-20 15:00:00,383.57,384.45,382.24,382.67,25645.0,383.57,384.45,382.24,382.67,25645.0
2023-12-20 15:30:00,382.66,383.27,381.0,381.12,65703.0,382.66,383.27,381.0,381.12,65703.0
2023-12-21 09:30:00,383.72,384.31,382.17,383.25,11392.0,383.72,384.31,382.17,383.25,11392.0
2023-12-21 10:00:00,383.3,384.6,382.15,382.58,10392.0,383.3,384.6,382.15,382.58,10392.0
2023-12-21 10:30:00,382.58,385.19,382.58,384.89,22521.0,382.58,385.19,382.58,384.89,22521.0
2023-12-21 11:00:00,384.89,386.46,384.58,385.26,20068.0,384.89,386.46,384.58,385.26,20068.0
2023-12-21 11:30:00,385.16,385.34,384.45,384.7,16201.0,385.16,385.34,384.45,384.7,16201.0
2023-12-21 12:00:00,384.49,385.12,384.15,385.02,17497.0,384.49,385.12,384.15,385.02,17497.0
2023-12-21 12:30:00,385.25,385.5,384.54,384.71,17100.0,385.25,385.5,384.54,384.71,17100.0
2023-12-21 13:00:00,384.83,386.33,384.83,386.28,14827.0,384.83,386.33,384.83,386.28,14827.0
2023-12-21 13:30:00,386.78,386.88,385.29,385.48,10353.0,386.78,386.88,385.29,385.48,10353.0
2023-12-21 14:00:00,385.68,385.69,384.18,384.51,16646.0,385.68,385.69,384.18,384.51,16646.0
2023-12-21 14:30:00,384.6,384.69,382.85,383.01,14268.0,384.6,384.69,382.85,383.01,14268.0
2023-12-21 15:00:00,382.97,383.05,381.99,383.05,19122.0,382.97,383.05,381.99,383.05,19122.0
2023-12-21 15:30:00,383.03,383.55,382.3,383.39,54026.0,383.03,383.55,382.3,383.39,54026.0
2023-12-22 09:30:00,383.66,387.46,381.95,385.51,13821.0,383.66,387.46,381.95,385.51,13821.0
2023-12-22 10:00:00,384.96,386.0,383.55,384.07,8217.0,384.96,386.0,383.55,384.07,8217.0
2023-12-22 10:30:00,383.64,384.8,383.59,384.02,11768.0,383.64,384.8,383.59,384.02,11768.0
2023-12-22 11:00:00,383.87,384.04,383.11,383.58,7060.0,383.87,384.04,383.11,383.58,7060.0
2023-12-22 11:30:00,383.7,384.07,382.54,382.7,5144.0,383.7,384.07,382.54,382.7,5144.0
2023-12-22 12:00:00,382.55,382.63,381.54,382.56,9602.0,382.55,382.63,381.54,382.56,9602.0
2023-12-22 12:30:00,382.05,382.76,381.93,382.46,5870.0,382.05,382.76,381.93,382.46,5870.0
2023-12-22 13:00:00,382.38,382.65,381.58,381.64,8740.0,382.38,382.65,381.58,381.64,8740.0
2023-12-22 13:30:00,381.5,381.91,380.74,380.74,7708.0,381.5,381.91,380.74,380.74,7708.0
2023-12-22 14:00:00,380.65,380.91,378.77,378.77,15995.0,380.65,380.91,378.77,378.77,15995.0
2023-12-22 14:30:00,378.61,381.22,378.52,381.08,8282.0,378.61,381.22,378.52,381.08,8282.0
2023-12-22 15:00:00,381.16,382.39,380.74,382.39,14664.0,381.16,382.39,380.74,382.39,14664.0
2023-12-22 15:30:00,382.42,382.64,381.79,382.07,36105.0,382.42,382.64,381.79,382.07,36105.0
2023-12-26 09:30:00,381.56,382.65,379.44,381.86,15320.0,381.56,382.65,379.44,381.86,15320.0
2023-12-26 10:00:00,382.34,385.83,382.17,385.48,13451.0,382.34,385.83,382.17,385.48,13451.0
2023-12-26 10:30:00,385.42,386.51,384.84,386.31,10692.0,385.42,386.51,384.84,386.31,10692.0
2023-12-26 11:00:00,386.31,387.85,386.19,387.38,20675.0,386.31,387.85,386.19,387.38,20675.0
2023-12-26 11:30:00,387.49,389.4,387.48,388.86,20516.0,387.49,389.4,387.48,388.86,20516.0
2023-12-26 12:00:00,388.71,390.32,388.48,389.76,13101.0,388.71,390.32,388.48,389.76,13101.0
2023-12-26 12:30:00,389.9,389.94,389.07,389.32,5337.0,389.9,389.94,389.07,389.32,5337.0
2023-12-26 13:00:00,389.3,390.27,389.12,390.04,9284.0,389.3,390.27,389.12,390.04,9284.0
2023-12-26 13:30:00,390.1,390.9,389.94,390.81,6073.0,390.1,390.9,389.94,390.81,6073.0
2023-12-26 14:00:00,390.82,391.27,390.19,391.03,7709.0,390.82,391.27,390.19,391.03,7709.0
2023-12-26 14:30:00,390.9,391.04,389.29,389.38,12213.0,390.9,391.04,389.29,389.38,12213.0
2023-12-26 15:00:00,389.42,389.83,389.13,389.52,14963.0,389.42,389.83,389.13,389.52,14963.0
2023-12-26 15:30:00,389.37,389.88,388.63,389.57,74109.0,389.37,389.88,388.63,389.57,74109.0
2023-12-27 09:30:00,389.5,391.87,386.13,389.3,20438.0,389.5,391.87,386.13,389.3,20438.0
2023-12-27 10:00:00,389.97,390.18,386.99,387.1,13825.0,389.97,390.18,386.99,387.1,13825.0
2023-12-27 10:30:00,386.81,389.87,386.81,389.74,10766.0,386.81,389.87,386.81,389.74,10766.0
2023-12-27 11:00:00,389.46,391.9,389.22,391.6,9073.0,389.46,391.9,389.22,391.6,9073.0
2023-12-27 11:30:00,391.57,392.29,391.57,391.83,3637.0,391.57,392.29,391.57,391.83,3637.0
2023-12-27 12:00:00,391.66,392.16,391.29,391.29,7258.0,391.66,392.16,391.29,391.29,7258.0
2023-12-27 12:30:00,391.73,391.73,391.23,391.41,6336.0,391.73,391.73,391.23,391.41,6336.0
2023-12-27 13:00:00,391.34,393.21,391.34,392.26,7075.0,391.34,393.21,391.34,392.26,7075.0
2023-12-27 13:30:00,392.23,392.29,391.47,391.47,2955.0,392.23,392.29,391.47,391.47,2955.0
2023-12-27 14:00:00,391.48,392.14,390.63,392.05,13132.0,391.48,392.14,390.63,392.05,13132.0
2023-12-27 14:30:00,392.19,392.19,390.86,391.14,7082.0,392.19,392.19,390.86,391.14,7082.0
2023-12-27 15:00:00,391.2,392.01,390.98,391.26,10310.0,391.2,392.01,390.98,391.26,10310.0
2023-12-27 15:30:00,391.15,391.74,390.91,391.51,46676.0,391.15,391.74,390.91,391.51,46676.0
2023-12-28 09:30:00,392.66,400.07,392.66,399.9,25056.0,392.66,400.07,392.66,399.9,25056.0
2023-12-28 10:00:00,400.04,400.04,397.18,398.0,16745.0,400.04,400.04,397.18,398.0,16745.0
2023-12-28 10:30:00,397.81,397.96,394.24,394.56,8994.0,397.81,397.96,394.24,394.56,8994.0
2023-12-28 11:00:00,394.52,394.82,392.15,393.22,18919.0,394.52,394.82,392.15,393.22,18919.0
2023-12-28 11:30:00,392.79,394.54,392.79,393.51,8947.0,392.79,394.54,392.79,393.51,8947.0
2023-12-28 12:00:00,393.5,393.84,392.65,393.22,3542.0,393.5,393.84,392.65,393.22,3542.0
2023-12-28 12:30:00,393.23,393.65,392.26,392.47,10117.0,393.23,393.65,392.26,392.47,10117.0
2023-12-28 13:00:00,392.87,393.43,391.82,392.99,8147.0,392.87,393.43,391.82,392.99,8147.0
2023-12-28 13:30:00,393.12,393.67,392.18,393.28,8985.0,393.12,393.67,392.18,393.28,8985.0
2023-12-28 14:00:00,393.83,393.87,393.45,393.65,5206.0,393.83,393.87,393.45,393.65,5206.0
2023-12-28 14:30:00,393.75,393.87,393.03,393.31,7722.0,393.75,393.87,393.03,393.31,7722.0
2023-12-28 15:00:00,393.41,393.48,392.62,393.31,5413.0,393.41,393.48,392.62,393.31,5413.0
2023-12-28 15:30:00,393.31,393.73,392.32,392.38,33892.0,393.31,393.73,392.32,392.38,33892.0
2023-12-29 09:30:00,390.72,393.99,389.22,393.08,19262.0,390.72,393.99,389.22,393.08,19262.0
2023-12-29 10:00:00,392.9,393.2,391.55,391.96,43859.0,392.9,393.2,391.55,391.96,43859.0
2023-12-29 10:30:00,391.95,392.36,389.54,389.61,19804.0,391.95,392.36,389.54,389.61,19804.0
2023-12-29 11:00:00,389.59,390.25,388.13,388.36,25823.0,389.59,390.25,388.13,388.36,25823.0
2023-12-29 11:30:00,388.37,389.89,388.36,388.64,20081.0,388.37,389.89,388.36,388.64,20081.0
2023-12-29 12:00:00,388.85,389.74,388.3,389.31,16340.0,388.85,389.74,388.3,389.31,16340.0
2023-12-29 12:30:00,389.51,389.75,388.68,389.37,20336.0,389.51,389.75,388.68,389.37,20336.0
2023-12-29 13:00:00,389.5,390.21,389.26,389.63,13305.0,389.5,390.21,389.26,389.63,13305.0
2023-12-29 13:30:00,389.73,390.03,389.42,389.86,9443.0,389.73,390.03,389.42,389.86,9443.0
2023-12-29 14:00:00,389.85,390.66,389.67,389.67,15047.0,389.85,390.66,389.67,389.67,15047.0
2023-12-29 14:30:00,389.84,390.57,389.64,390.5,10407.0,389.84,390.57,389.64,390.5,10407.0
2023-12-29 15:00:00,390.51,390.74,388.73,389.02,22975.0,390.51,390.74,388.73,389.02,22975.0
2023-12-29 15:30:00,388.68,389.37,387.47,388.69,64221.0,388.68,389.37,387.47,388.69,64221.0
2024-01-02 09:30:00,386.84,389.51,385.06,389.21,48529.0,386.84,389.51,385.06,389.21,48529.0
2024-01-02 10:00:00,389.21,390.22,387.44,388.31,43596.0,389.21,390.22,387.44,388.31,43596.0
2024-01-02 10:30:00,388.36,390.0,386.43,386.62,60862.0,388.36,390.0,386.43,386.62,60862.0
2024-01-02 11:00:00,386.44,387.02,385.85,386.36,50388.0,386.44,387.02,385.85,386.36,50388.0
2024-01-02 11:30:00,386.68,390.43,386.52,390.19,25453.0,386.68,390.43,386.52,390.19,25453.0
2024-01-02 12:00:00,389.98,392.6,389.97,392.52,19523.0,389.98,392.6,389.97,392.52,19523.0
2024-01-02 12:30:00,392.73,393.37,391.31,391.57,14273.0,392.73,393.37,391.31,391.57,14273.0
2024-01-02 13:00:00,391.32,393.0,391.17,392.5,10755.0,391.32,393.0,391.17,392.5,10755.0
2024-01-02 13:30:00,392.49,393.34,391.96,391.96,13282.0,392.49,393.34,391.96,391.96,13282.0
2024-01-02 14:00:00,391.97,393.31,391.97,393.22,22437.0,391.97,393.31,391.97,393.22,22437.0
2024-01-02 14:30:00,393.15,393.5,391.84,391.84,13740.0,393.15,393.5,391.84,391.84,13740.0
2024-01-02 15:00:00,391.89,392.06,389.02,389.46,29953.0,391.89,392.06,389.02,389.46,29953.0
2024-01-02 15:30:00,389.54,391.76,389.07,391.6,93394.0,389.54,391.76,389.07,391.6,93394.0
2024-01-03 09:30:00,391.66,392.82,385.82,386.08,44867.0,391.66,392.82,385.82,386.08,44867.0
2024-01-03 10:00:00,386.35,389.0,386.24,387.52,21594.0,386.35,389.0,386.24,387.52,21594.0
2024-01-03 10:30:00,387.48,387.71,384.92,386.18,18165.0,387.48,387.71,384.92,386.18,18165.0
2024-01-03 11:00:00,386.18,387.63,385.98,387.63,12980.0,386.18,387.63,385.98,387.63,12980.0
2024-01-03 11:30:00,387.4,387.82,386.48,386.94,9849.0,387.4,387.82,386.48,386.94,9849.0
2024-01-03 12:00:00,386.91,387.69,386.18,387.5,9591.0,386.91,387.69,386.18,387.5,9591.0
2024-01-03 12:30:00,387.44,389.04,387.44,389.03,10938.0,387.44,389.04,387.44,389.03,10938.0
2024-01-03 13:00:00,388.99,391.27,388.98,390.37,10905.0,388.99,391.27,388.98,390.37,10905.0
2024-01-03 13:30:00,390.4,390.41,388.45,388.47,16715.0,390.4,390.41,388.45,388.47,16715.0
2024-01-03 14:00:00,388.46,392.23,387.69,391.72,16842.0,388.46,392.23,387.69,391.72,16842.0
2024-01-03 14:30:00,392.02,392.39,391.07,391.08,13105.0,392.02,392.39,391.07,391.08,13105.0
2024-01-03 15:00:00,391.01,391.01,389.22,389.42,19096.0,391.01,391.01,389.22,389.42,19096.0
2024-01-03 15:30:00,389.53,389.56,386.45,386.62,95606.0,389.53,389.56,386.45,386.62,95606.0
2024-01-04 09:30:00,385.58,386.04,379.02,380.16,46104.0,385.58,386.04,379.02,380.16,46104.0
2024-01-04 10:00:00,379.8,380.14,376.43,376.65,39888.0,379.8,380.14,376.43,376.65,39888.0
2024-01-04 10:30:00,376.56,377.31,374.85,375.35,44991.0,376.56,377.31,374.85,375.35,44991.0
2024-01-04 11:00:00,375.1,376.0,373.88,374.9,37048.0,375.1,376.0,373.88,374.9,37048.0
2024-01-04 11:30:00,375.06,375.83,374.11,374.75,47802.0,375.06,375.83,374.11,374.75,47802.0
2024-01-04 12:00:00,374.77,376.19,374.64,375.23,38804.0,374.77,376.19,374.64,375.23,38804.0
2024-01-04 12:30:00,375.28,375.28,373.12,374.75,16141.0,375.28,375.28,373.12,374.75,16141.0
2024-01-04 13:00:00,374.75,375.16,373.72,374.5,38797.0,374.75,375.16,373.72,374.5,38797.0
2024-01-04 13:30:00,374.86,375.09,373.68,374.03,18724.0,374.86,375.09,373.68,374.03,18724.0
2024-01-04 14:00:00,374.01,374.08,372.47,372.71,32860.0,374.01,374.08,372.47,372.71,32860.0
2024-01-04 14:30:00,372.55,374.42,372.49,374.3,23269.0,372.55,374.42,372.49,374.3,23269.0
2024-01-04 15:00:00,374.47,377.04,374.13,375.77,31057.0,374.47,377.04,374.13,375.77,31057.0
2024-01-04 15:30:00,375.75,377.76,375.39,375.88,132562.0,375.75,377.76,375.39,375.88,132562.0
2024-01-05 09:30:00,375.04,379.5,375.04,377.85,25049.0,375.04,379.5,375.04,377.85,25049.0
2024-01-05 10:00:00,378.0,380.71,377.17,377.23,21188.0,378.0,380.71,377.17,377.23,21188.0
2024-01-05 10:30:00,377.3,378.4,376.4,376.6,31775.0,377.3,378.4,376.4,376.6,31775.0
2024-01-05 11:00:00,376.61,377.18,375.45,375.94,24023.0,376.61,377.18,375.45,375.94,24023.0
2024-01-05 11:30:00,375.9,376.05,374.27,375.58,12655.0,375.9,376.05,374.27,375.58,12655.0
2024-01-05 12:00:00,375.42,375.89,374.3,374.97,25738.0,375.42,375.89,374.3,374.97,25738.0
2024-01-05 12:30:00,374.82,375.74,374.56,375.71,10437.0,374.82,375.74,374.56,375.71,10437.0
2024-01-05 13:00:00,375.09,375.49,374.3,375.49,6435.0,375.09,375.49,374.3,375.49,6435.0
2024-01-05 13:30:00,375.64,376.95,375.39,376.75,15352.0,375.64,376.95,375.39,376.75,15352.0
2024-01-05 14:00:00,376.32,376.92,375.88,375.88,9696.0,376.32,376.92,375.88,375.88,9696.0
2024-01-05 14:30:00,376.04,376.2,374.16,374.42,11423.0,376.04,376.2,374.16,374.42,11423.0
2024-01-05 15:00:00,374.49,374.55,373.5,373.75,14949.0,374.49,374.55,373.5,373.75,14949.0
2024-01-05 15:30:00,373.87,374.02,372.04,372.06,192345.0,373.87,374.02,372.04,372.06,192345.0
2024-01-08 09:30:00,372.84,373.4,370.23,371.45,17640.0,372.84,373.4,370.23,371.45,17640.0
2024-01-08 10:00:00,371.37,372.85,370.65,371.71,21046.0,371.37,372.85,370.65,371.71,21046.0
2024-01-08 10:30:00,371.85,372.27,370.18,370.53,32796.0,371.85,372.27,370.18,370.53,32796.0
2024-01-08 11:00:00,370.6,371.79,370.25,371.38,35471.0,370.6,371.79,370.25,371.38,35471.0
2024-01-08 11:30:00,371.42,373.82,371.28,372.3,22459.0,371.42,373.82,371.28,372.3,22459.0
2024-01-08 12:00:00,372.53,373.1,372.04,372.16,9689.0,372.53,373.1,372.04,372.16,9689.0
2024-01-08 12:30:00,372.35,375.74,372.35,375.74,14152.0,372.35,375.74,372.35,375.74,14152.0
2024-01-08 13:00:00,375.62,375.92,374.31,374.31,21154.0,375.62,375.92,374.31,374.31,21154.0
2024-01-08 13:30:00,374.34,374.7,373.25,373.78,10711.0,374.34,374.7,373.25,373.78,10711.0
2024-01-08 14:00:00,373.69,374.14,373.16,373.48,19736.0,373.69,374.14,373.16,373.48,19736.0
2024-01-08 14:30:00,373.61,375.71,373.6,375.64,8080.0,373.61,375.71,373.6,375.64,8080.0
2024-01-08 15:00:00,375.56,376.16,374.85,376.06,14563.0,375.56,376.16,374.85,376.06,14563.0
2024-01-08 15:30:00,375.97,379.17,375.74,378.65,98668.0,375.97,379.17,375.74,378.65,98668.0
2024-01-09 09:30:00,373.88,374.97,367.48,370.47,56571.0,373.88,374.97,367.48,370.47,56571.0
2024-01-09 10:00:00,370.76,371.5,367.66,368.05,44675.0,370.76,371.5,367.66,368.05,44675.0
2024-01-09 10:30:00,368.06,368.99,364.1,364.52,34304.0,368.06,368.99,364.1,364.52,34304.0
2024-01-09 11:00:00,364.52,367.23,364.31,366.22,32912.0,364.52,367.23,364.31,366.22,32912.0
2024-01-09 11:30:00,366.11,366.76,364.94,365.69,26894.0,366.11,366.76,364.94,365.69,26894.0
2024-01-09 12:00:00,365.69,367.1,364.99,366.9,17918.0,365.69,367.1,364.99,366.9,17918.0
2024-01-09 12:30:00,366.87,367.31,366.36,366.63,22224.0,366.87,367.31,366.36,366.63,22224.0
2024-01-09 13:00:00,366.94,367.91,366.2,366.83,19076.0,366.94,367.91,366.2,366.83,19076.0
2024-01-09 13:30:00,367.0,369.09,366.36,368.72,15345.0,367.0,369.09,366.36,368.72,15345.0
2024-01-09 14:00:00,368.8,368.97,366.54,366.62,19390.0,368.8,368.97,366.54,366.62,19390.0
2024-01-09 14:30:00,366.53,368.38,366.52,367.93,39898.0,366.53,368.38,366.52,367.93,39898.0
2024-01-09 15:00:00,367.99,368.93,367.23,367.36,59357.0,367.99,368.93,367.23,367.36,59357.0
2024-01-09 15:30:00,367.33,369.37,367.28,368.6,133042.0,367.33,369.37,367.28,368.6,133042.0
2024-01-10 09:30:00,367.93,369.53,365.47,367.84,26199.0,367.93,369.53,365.47,367.84,26199.0
2024-01-10 10:00:00,368.17,369.32,367.53,369.31,40525.0,368.17,369.32,367.53,369.31,40525.0
2024-01-10 10:30:00,369.22,369.3,367.53,368.06,24598.0,369.22,369.3,367.53,368.06,24598.0
2024-01-10 11:00:00,368.28,370.08,367.7,370.08,66022.0,368.28,370.08,367.7,370.08,66022.0
2024-01-10 11:30:00,370.31,370.31,368.1,368.1,18375.0,370.31,370.31,368.1,368.1,18375.0
2024-01-10 12:00:00,368.25,368.26,367.64,367.72,20121.0,368.25,368.26,367.64,367.72,20121.0
2024-01-10 12:30:00,367.65,367.8,366.38,366.91,25741.0,367.65,367.8,366.38,366.91,25741.0
2024-01-10 13:00:00,366.92,366.94,365.22,365.32,22862.0,366.92,366.94,365.22,365.32,22862.0
2024-01-10 13:30:00,365.33,366.65,364.99,366.5,24388.0,365.33,366.65,364.99,366.5,24388.0
2024-01-10 14:00:00,366.5,367.34,366.08,367.28,30904.0,366.5,367.34,366.08,367.28,30904.0
2024-01-10 14:30:00,367.26,368.22,367.22,367.87,19941.0,367.26,368.22,367.22,367.87,19941.0
2024-01-10 15:00:00,367.86,368.79,366.37,366.94,29445.0,367.86,368.79,366.37,366.94,29445.0
2024-01-10 15:30:00,366.9,367.65,366.33,367.0,118878.0,366.9,367.65,366.33,367.0,118878.0
2024-01-11 09:30:00,368.24,368.24,364.57,365.48,46264.0,368.24,368.24,364.57,365.48,46264.0
2024-01-11 10:00:00,365.65,365.65,363.44,364.1,22140.0,365.65,365.65,363.44,364.1,22140.0
2024-01-11 10:30:00,364.44,365.0,362.91,363.42,21712.0,364.44,365.0,362.91,363.42,21712.0
2024-01-11 11:00:00,363.21,363.36,361.8,362.31,9666.0,363.21,363.36,361.8,362.31,9666.0
2024-01-11 11:30:00,362.16,362.88,361.5,362.66,25112.0,362.16,362.88,361.5,362.66,25112.0
2024-01-11 12:00:00,362.75,363.6,361.92,361.94,12875.0,362.75,363.6,361.92,361.94,12875.0
2024-01-11 12:30:00,361.94,363.0,361.87,362.73,15421.0,361.94,363.0,361.87,362.73,15421.0
2024-01-11 13:00:00,363.06,363.8,362.85,362.87,7500.0,363.06,363.8,362.85,362.87,7500.0
2024-01-11 13:30:00,362.96,363.22,361.87,363.11,12158.0,362.96,363.22,361.87,363.11,12158.0
2024-01-11 14:00:00,363.2,364.3,362.8,364.08,26238.0,363.2,364.3,362.8,364.08,26238.0
2024-01-11 14:30:00,363.98,364.3,363.63,364.19,16969.0,363.98,364.3,363.63,364.19,16969.0
2024-01-11 15:00:00,364.19,365.02,363.65,364.9,34121.0,364.19,365.02,363.65,364.9,34121.0
2024-01-11 15:30:00,364.81,367.93,364.66,367.62,148191.0,364.81,367.93,364.66,367.62,148191.0
2024-01-12 09:30:00,369.09,369.58,364.19,367.51,31123.0,369.09,369.58,364.19,367.51,31123.0
2024-01-12 10:00:00,367.7,368.01,366.19,367.5,81478.0,367.7,368.01,366.19,367.5,81478.0
2024-01-12 10:30:00,367.43,368.22,366.25,367.05,46128.0,367.43,368.22,366.25,367.05,46128.0
2024-01-12 11:00:00,366.81,368.92,366.78,368.9,24018.0,366.81,368.92,366.78,368.9,24018.0
2024-01-12 11:30:00,368.61,368.73,366.97,367.25,13465.0,368.61,368.73,366.97,367.25,13465.0
2024-01-12 12:00:00,367.22,368.01,366.68,367.03,29402.0,367.22,368.01,366.68,367.03,29402.0
2024-01-12 12:30:00,367.02,368.07,366.99,367.52,17333.0,367.02,368.07,366.99,367.52,17333.0
2024-01-12 13:00:00,367.46,368.06,367.28,367.74,20640.0,367.46,368.06,367.28,367.74,20640.0
2024-01-12 13:30:00,367.75,368.07,367.49,367.63,26898.0,367.75,368.07,367.49,367.63,26898.0
2024-01-12 14:00:00,367.54,368.37,366.98,367.98,15700.0,367.54,368.37,366.98,367.98,15700.0
2024-01-12 14:30:00,367.94,368.05,366.8,367.23,43269.0,367.94,368.05,366.8,367.23,43269.0
2024-01-12 15:00:00,367.08,367.72,366.56,366.77,41527.0,367.08,367.72,366.56,366.77,41527.0
2024-01-12 15:30:00,366.65,366.98,364.32,364.71,132376.0,366.65,366.98,364.32,364.71,132376.0
2024-01-16 09:30:00,362.67,363.79,357.41,361.27,51168.0,362.67,363.79,357.41,361.27,51168.0
2024-01-16 10:00:00,361.6,365.21,361.6,365.01,28568.0,361.6,365.21,361.6,365.01,28568.0
2024-01-16 10:30:00,365.02,365.62,364.26,364.37,18514.0,365.02,365.62,364.26,364.37,18514.0
2024-01-16 11:00:00,364.12,366.14,363.04,364.92,21582.0,364.12,366.14,363.04,364.92,21582.0
2024-01-16 11:30:00,365.09,365.42,363.59,363.63,11466.0,365.09,365.42,363.59,363.63,11466.0
2024-01-16 12:00:00,363.58,364.09,362.91,362.98,8788.0,363.58,364.09,362.91,362.98,8788.0
2024-01-16 12:30:00,363.03,363.67,362.66,363.22,10964.0,363.03,363.67,362.66,363.22,10964.0
2024-01-16 13:00:00,363.19,364.48,363.0,364.12,9873.0,363.19,364.48,363.0,364.12,9873.0
2024-01-16 13:30:00,364.41,364.47,363.63,364.16,12593.0,364.41,364.47,363.63,364.16,12593.0
2024-01-16 14:00:00,364.15,365.7,364.03,365.19,20584.0,364.15,365.7,364.03,365.19,20584.0
2024-01-16 14:30:00,365.0,365.97,364.98,365.62,17877.0,365.0,365.97,364.98,365.62,17877.0
2024-01-16 15:00:00,365.63,366.98,365.31,366.47,37316.0,365.63,366.98,365.31,366.47,37316.0
2024-01-16 15:30:00,366.55,368.55,366.31,368.46,78996.0,366.55,368.55,366.31,368.46,78996.0
2024-01-17 09:30:00,362.45,367.39,359.49,365.88,48081.0,362.45,367.39,359.49,365.88,48081.0
2024-01-17 10:00:00,366.3,366.96,365.3,365.47,19868.0,366.3,366.96,365.3,365.47,19868.0
2024-01-17 10:30:00,365.02,365.67,362.86,363.23,31582.0,365.02,365.67,362.86,363.23,31582.0
2024-01-17 11:00:00,363.43,365.09,363.32,363.44,19446.0,363.43,365.09,363.32,363.44,19446.0
2024-01-17 11:30:00,363.21,363.93,362.61,362.88,10786.0,363.21,363.93,362.61,362.88,10786.0
2024-01-17 12:00:00,362.85,363.04,361.17,361.49,7903.0,362.85,363.04,361.17,361.49,7903.0
2024-01-17 12:30:00,361.25,361.26,360.44,360.48,8390.0,361.25,361.26,360.44,360.48,8390.0
2024-01-17 13:00:00,360.52,360.97,358.69,358.9,24943.0,360.52,360.97,358.69,358.9,24943.0
2024-01-17 13:30:00,358.83,358.89,358.07,358.7,14825.0,358.83,358.89,358.07,358.7,14825.0
2024-01-17 14:00:00,358.73,360.98,358.73,360.79,24852.0,358.73,360.98,358.73,360.79,24852.0
2024-01-17 14:30:00,360.76,361.03,359.45,359.7,23296.0,360.76,361.03,359.45,359.7,23296.0
2024-01-17 15:00:00,359.59,359.6,358.89,359.49,20644.0,359.59,359.6,358.89,359.49,20644.0
2024-01-17 15:30:00,359.5,360.8,359.22,359.24,104173.0,359.5,360.8,359.22,359.24,104173.0
2024-01-18 09:30:00,358.58,366.0,358.58,365.43,90477.0,358.58,366.0,358.58,365.43,90477.0
2024-01-18 10:00:00,365.65,366.34,363.44,365.25,48991.0,365.65,366.34,363.44,365.25,48991.0
2024-01-18 10:30:00,365.35,367.48,364.52,364.52,31658.0,365.35,367.48,364.52,364.52,31658.0
2024-01-18 11:00:00,364.27,364.27,362.42,362.58,30721.0,364.27,364.27,362.42,362.58,30721.0
2024-01-18 11:30:00,362.54,363.1,361.74,362.95,27150.0,362.54,363.1,361.74,362.95,27150.0
2024-01-18 12:00:00,362.82,363.4,362.07,362.63,12192.0,362.82,363.4,362.07,362.63,12192.0
2024-01-18 12:30:00,362.49,362.55,361.0,361.02,14706.0,362.49,362.55,361.0,361.02,14706.0
2024-01-18 13:00:00,361.02,361.81,360.65,361.81,22713.0,361.02,361.81,360.65,361.81,22713.0
2024-01-18 13:30:00,361.77,362.86,361.77,362.71,8406.0,361.77,362.86,361.77,362.71,8406.0
2024-01-18 14:00:00,362.6,364.35,362.59,363.83,19070.0,362.6,364.35,362.59,363.83,19070.0
2024-01-18 14:30:00,364.01,364.23,362.62,363.99,15971.0,364.01,364.23,362.62,363.99,15971.0
2024-01-18 15:00:00,363.92,364.61,363.76,364.07,18746.0,363.92,364.61,363.76,364.07,18746.0
2024-01-18 15:30:00,364.13,365.18,363.53,364.67,70603.0,364.13,365.18,363.53,364.67,70603.0
2024-01-19 09:30:00,364.18,365.46,360.88,364.78,83089.0,364.18,365.46,360.88,364.78,83089.0
2024-01-19 10:00:00,365.1,367.82,364.32,367.16,48519.0,365.1,367.82,364.32,367.16,48519.0
2024-01-19 10:30:00,367.16,367.16,364.88,367.1,40087.0,367.16,367.16,364.88,367.1,40087.0
2024-01-19 11:00:00,367.0,368.3,366.67,367.85,11896.0,367.0,368.3,366.67,367.85,11896.0
2024-01-19 11:30:00,367.86,369.38,367.41,369.11,19968.0,367.86,369.38,367.41,369.11,19968.0
2024-01-19 12:00:00,369.11,369.11,367.73,368.84,15460.0,369.11,369.11,367.73,368.84,15460.0
2024-01-19 12:30:00,368.81,369.22,368.09,369.16,5959.0,368.81,369.22,368.09,369.16,5959.0
2024-01-19 13:00:00,369.12,370.0,368.54,370.0,12086.0,369.12,370.0,368.54,370.0,12086.0
2024-01-19 13:30:00,370.49,371.1,369.7,371.03,15131.0,370.49,371.1,369.7,371.03,15131.0
2024-01-19 14:00:00,371.1,372.14,370.78,371.32,16983.0,371.1,372.14,370.78,371.32,16983.0
2024-01-19 14:30:00,371.65,371.98,371.11,371.56,26467.0,371.65,371.98,371.11,371.56,26467.0
2024-01-19 15:00:00,371.46,372.21,371.02,371.71,34827.0,371.46,372.21,371.02,371.71,34827.0
2024-01-19 15:30:00,371.68,371.97,370.67,371.09,85761.0,371.68,371.97,370.67,371.09,85761.0
2024-01-22 09:30:00,371.1,375.82,370.35,374.71,23787.0,371.1,375.82,370.35,374.71,23787.0
2024-01-22 10:00:00,374.88,377.8,374.3,377.26,22137.0,374.88,377.8,374.3,377.26,22137.0
2024-01-22 10:30:00,376.95,377.57,373.71,373.93,27527.0,376.95,377.57,373.71,373.93,27527.0
2024-01-22 11:00:00,373.97,374.33,373.24,373.64,62404.0,373.97,374.33,373.24,373.64,62404.0
2024-01-22 11:30:00,373.9,374.26,373.21,373.84,12657.0,373.9,374.26,373.21,373.84,12657.0
2024-01-22 12:00:00,373.83,374.47,373.32,373.79,8954.0,373.83,374.47,373.32,373.79,8954.0
2024-01-22 12:30:00,373.79,373.89,371.58,372.74,31769.0,373.79,373.89,371.58,372.74,31769.0
2024-01-22 13:00:00,372.87,374.2,372.49,373.29,45314.0,372.87,374.2,372.49,373.29,45314.0
2024-01-22 13:30:00,373.29,374.21,373.08,373.61,14577.0,373.29,374.21,373.08,373.61,14577.0
2024-01-22 14:00:00,373.81,373.82,371.84,373.21,11643.0,373.81,373.82,371.84,373.21,11643.0
2024-01-22 14:30:00,373.22,374.39,372.01,372.13,31189.0,373.22,374.39,372.01,372.13,31189.0
2024-01-22 15:00:00,372.07,372.39,371.3,372.25,21100.0,372.07,372.39,371.3,372.25,21100.0
2024-01-22 15:30:00,372.25,373.71,372.17,373.28,80993.0,372.25,373.71,372.17,373.28,80993.0
2024-01-23 09:30:00,377.5,381.57,375.76,380.0,46904.0,377.5,381.57,375.76,380.0,46904.0
2024-01-23 10:00:00,379.8,379.88,376.24,376.84,17648.0,379.8,379.88,376.24,376.84,17648.0
2024-01-23 10:30:00,376.85,376.99,372.96,374.71,33965.0,376.85,376.99,372.96,374.71,33965.0
2024-01-23 11:00:00,374.73,375.73,374.73,375.28,12777.0,374.73,375.73,374.73,375.28,12777.0
2024-01-23 11:30:00,375.29,375.69,374.89,375.38,10746.0,375.29,375.69,374.89,375.38,10746.0
2024-01-23 12:00:00,375.18,375.29,374.16,374.61,14783.0,375.18,375.29,374.16,374.61,14783.0
2024-01-23 12:30:00,374.58,375.77,374.55,375.48,11978.0,374.58,375.77,374.55,375.48,11978.0
2024-01-23 13:00:00,375.53,376.28,374.51,374.54,21225.0,375.53,376.28,374.51,374.54,21225.0
2024-01-23 13:30:00,374.54,377.0,374.5,376.4,15649.0,374.54,377.0,374.5,376.4,15649.0
2024-01-23 14:00:00,376.51,377.08,376.23,376.95,6524.0,376.51,377.08,376.23,376.95,6524.0
2024-01-23 14:30:00,376.88,378.06,376.67,377.74,9880.0,376.88,378.06,376.67,377.74,9880.0
2024-01-23 15:00:00,377.74,377.8,376.81,377.3,14718.0,377.74,377.8,376.81,377.3,14718.0
2024-01-23 15:30:00,377.21,378.89,376.6,378.6,79114.0,377.21,378.89,376.6,378.6,79114.0
2024-01-24 09:30:00,382.99,383.99,379.45,381.34,51902.0,382.99,383.99,379.45,381.34,51902.0
2024-01-24 10:00:00,380.71,382.75,379.0,382.55,93054.0,380.71,382.75,379.0,382.55,93054.0
2024-01-24 10:30:00,382.81,383.46,379.35,379.35,52793.0,382.81,383.46,379.35,379.35,52793.0
2024-01-24 11:00:00,379.54,380.11,372.75,375.29,92367.0,379.54,380.11,372.75,375.29,92367.0
2024-01-24 11:30:00,375.23,376.7,374.76,375.94,58716.0,375.23,376.7,374.76,375.94,58716.0
2024-01-24 12:00:00,375.6,376.49,374.2,374.68,45765.0,375.6,376.49,374.2,374.68,45765.0
2024-01-24 12:30:00,374.88,375.25,372.8,373.05,40925.0,374.88,375.25,372.8,373.05,40925.0
2024-01-24 13:00:00,373.03,373.05,369.76,369.87,60466.0,373.03,373.05,369.76,369.87,60466.0
2024-01-24 13:30:00,369.87,370.12,368.65,369.79,71416.0,369.87,370.12,368.65,369.79,71416.0
2024-01-24 14:00:00,369.94,370.41,367.81,368.44,68916.0,369.94,370.41,367.81,368.44,68916.0
2024-01-24 14:30:00,368.44,370.05,367.75,369.51,73507.0,368.44,370.05,367.75,369.51,73507.0
2024-01-24 15:00:00,369.57,371.78,369.57,371.6,81730.0,369.57,371.78,369.57,371.6,81730.0
2024-01-24 15:30:00,371.57,373.5,371.34,371.38,227425.0,371.57,373.5,371.34,371.38,227425.0
2024-01-25 09:30:00,371.51,371.96,364.14,366.43,203053.0,371.51,371.96,364.14,366.43,203053.0
2024-01-25 10:00:00,366.33,366.76,363.32,364.76,79330.0,366.33,366.76,363.32,364.76,79330.0
2024-01-25 10:30:00,364.6,365.37,360.82,363.71,70214.0,364.6,365.37,360.82,363.71,70214.0
2024-01-25 11:00:00,363.29,364.75,362.71,363.03,60670.0,363.29,364.75,362.71,363.03,60670.0
2024-01-25 11:30:00,363.12,365.13,362.63,363.87,62681.0,363.12,365.13,362.63,363.87,62681.0
2024-01-25 12:00:00,363.88,363.88,362.14,363.09,43735.0,363.88,363.88,362.14,363.09,43735.0
2024-01-25 12:30:00,362.89,363.79,362.54,363.73,31814.0,362.89,363.79,362.54,363.73,31814.0
2024-01-25 13:00:00,363.76,365.83,363.55,364.89,31223.0,363.76,365.83,363.55,364.89,31223.0
2024-01-25 13:30:00,364.8,365.57,364.62,364.7,32069.0,364.8,365.57,364.62,364.7,32069.0
2024-01-25 14:00:00,364.56,366.32,364.11,365.98,60753.0,364.56,366.32,364.11,365.98,60753.0
2024-01-25 14:30:00,366.17,366.48,365.16,365.4,40367.0,366.17,366.48,365.16,365.4,40367.0
2024-01-25 15:00:00,365.48,367.53,364.85,367.3,96881.0,365.48,367.53,364.85,367.3,96881.0
2024-01-25 15:30:00,367.43,369.35,367.19,369.04,213552.0,367.43,369.35,367.19,369.04,213552.0
2024-01-26 09:30:00,371.68,378.07,370.56,371.71,74091.0,371.68,378.07,370.56,371.71,74091.0
2024-01-26 10:00:00,370.58,376.07,370.58,375.33,26595.0,370.58,376.07,370.58,375.33,26595.0
2024-01-26 10:30:00,375.14,377.33,374.6,376.78,18143.0,375.14,377.33,374.6,376.78,18143.0
2024-01-26 11:00:00,376.9,377.27,376.29,376.73,19830.0,376.9,377.27,376.29,376.73,19830.0
2024-01-26 11:30:00,376.6,376.98,375.99,376.84,21659.0,376.6,376.98,375.99,376.84,21659.0
2024-01-26 12:00:00,377.07,379.53,376.89,379.23,56590.0,377.07,379.53,376.89,379.23,56590.0
2024-01-26 12:30:00,379.47,379.48,378.5,379.31,15131.0,379.47,379.48,378.5,379.31,15131.0
2024-01-26 13:00:00,379.14,379.79,378.7,379.22,19812.0,379.14,379.79,378.7,379.22,19812.0
2024-01-26 13:30:00,379.57,379.88,378.1,378.1,17913.0,379.57,379.88,378.1,378.1,17913.0
2024-01-26 14:00:00,378.21,379.51,378.18,379.5,15207.0,378.21,379.51,378.18,379.5,15207.0
2024-01-26 14:30:00,379.51,380.19,378.35,378.45,44103.0,379.51,380.19,378.35,378.45,44103.0
2024-01-26 15:00:00,378.66,378.67,377.11,378.15,41718.0,378.66,378.67,377.11,378.15,41718.0
2024-01-26 15:30:00,378.3,378.38,376.88,377.08,108711.0,378.3,378.38,376.88,377.08,108711.0
2024-01-29 09:30:00,374.97,376.17,373.41,374.38,56972.0,374.97,376.17,373.41,374.38,56972.0
2024-01-29 10:00:00,374.42,374.82,370.77,371.58,18815.0,374.42,374.82,370.77,371.58,18815.0
2024-01-29 10:30:00,371.84,374.71,371.84,372.7,64761.0,371.84,374.71,371.84,372.7,64761.0
2024-01-29 11:00:00,372.69,375.96,372.28,375.77,31511.0,372.69,375.96,372.28,375.77,31511.0
2024-01-29 11:30:00,375.55,378.37,375.55,377.9,68072.0,375.55,378.37,375.55,377.9,68072.0
2024-01-29 12:00:00,377.83,378.62,376.97,378.11,24834.0,377.83,378.62,376.97,378.11,24834.0
2024-01-29 12:30:00,378.11,378.65,377.44,377.63,18990.0,378.11,378.65,377.44,377.63,18990.0
2024-01-29 13:00:00,377.63,379.2,377.46,378.88,22051.0,377.63,379.2,377.46,378.88,22051.0
2024-01-29 13:30:00,378.88,378.88,377.79,378.1,12312.0,378.88,378.88,377.79,378.1,12312.0
2024-01-29 14:00:00,378.08,378.49,377.71,378.36,43139.0,378.08,378.49,377.71,378.36,43139.0
2024-01-29 14:30:00,378.36,379.77,378.26,379.22,17066.0,378.36,379.77,378.26,379.22,17066.0
2024-01-29 15:00:00,379.27,380.85,379.27,380.2,53046.0,379.27,380.85,379.27,380.2,53046.0
2024-01-29 15:30:00,380.19,381.2,379.91,380.66,132796.0,380.19,381.2,379.91,380.66,132796.0
2024-01-30 09:30:00,377.54,380.39,376.96,378.83,39400.0,377.54,380.39,376.96,378.83,39400.0
2024-01-30 10:00:00,378.51,379.31,377.53,378.12,48232.0,378.51,379.31,377.53,378.12,48232.0
2024-01-30 10:30:00,378.11,378.96,378.06,378.57,38144.0,378.11,378.96,378.06,378.57,38144.0
2024-01-30 11:00:00,378.57,378.94,377.98,378.31,45809.0,378.57,378.94,377.98,378.31,45809.0
2024-01-30 11:30:00,378.31,379.3,378.19,379.02,28355.0,378.31,379.3,378.19,379.02,28355.0
2024-01-30 12:00:00,378.98,380.27,378.87,379.53,13221.0,378.98,380.27,378.87,379.53,13221.0
2024-01-30 12:30:00,379.36,379.58,378.36,378.49,10175.0,379.36,379.58,378.36,378.49,10175.0
2024-01-30 13:00:00,378.47,378.9,378.19,378.9,14407.0,378.47,378.9,378.19,378.9,14407.0
2024-01-30 13:30:00,379.02,379.2,378.46,378.68,31155.0,379.02,379.2,378.46,378.68,31155.0
2024-01-30 14:00:00,378.77,379.54,378.75,379.17,12308.0,378.77,379.54,378.75,379.17,12308.0
2024-01-30 14:30:00,379.28,379.29,378.65,378.69,21585.0,379.28,379.29,378.65,378.69,21585.0
2024-01-30 15:00:00,378.79,378.89,377.56,378.03,28246.0,378.79,378.89,377.56,378.03,28246.0
2024-01-30 15:30:00,378.07,378.12,376.82,376.82,85168.0,378.07,378.12,376.82,376.82,85168.0
2024-01-31 09:30:00,378.61,379.37,372.18,374.3,64648.0,378.61,379.37,372.18,374.3,64648.0
2024-01-31 10:00:00,374.15,375.45,373.09,375.11,43217.0,374.15,375.45,373.09,375.11,43217.0
2024-01-31 10:30:00,375.3,377.03,374.96,375.27,41782.0,375.3,377.03,374.96,375.27,41782.0
2024-01-31 11:00:00,375.09,375.76,374.59,375.02,84825.0,375.09,375.76,374.59,375.02,84825.0
2024-01-31 11:30:00,375.02,377.05,375.0,376.59,14443.0,375.02,377.05,375.0,376.59,14443.0
2024-01-31 12:00:00,376.55,377.47,376.25,376.72,21085.0,376.55,377.47,376.25,376.72,21085.0
2024-01-31 12:30:00,376.57,376.84,375.81,376.55,30765.0,376.57,376.84,375.81,376.55,30765.0
2024-01-31 13:00:00,376.48,376.61,375.28,375.54,15137.0,376.48,376.61,375.28,375.54,15137.0
2024-01-31 13:30:00,375.75,376.07,375.49,375.5,32662.0,375.75,376.07,375.49,375.5,32662.0
2024-01-31 14:00:00,375.73,375.85,373.79,373.79,39967.0,375.73,375.85,373.79,373.79,39967.0
2024-01-31 14:30:00,373.46,375.12,372.25,372.6,26533.0,373.46,375.12,372.25,372.6,26533.0
2024-01-31 15:00:00,372.35,372.35,369.95,371.83,47447.0,372.35,372.35,369.95,371.83,47447.0
2024-01-31 15:30:00,371.85,372.44,370.61,370.62,133534.0,371.85,372.44,370.61,370.62,133534.0
2024-02-01 09:30:00,376.15,380.76,372.0,373.3,211647.0,376.15,380.76,372.0,373.3,211647.0
2024-02-01 10:00:00,372.86,376.33,372.24,376.08,111912.0,372.86,376.33,372.24,376.08,111912.0
2024-02-01 10:30:00,375.99,376.04,372.7,372.97,96522.0,375.99,376.04,372.7,372.97,96522.0
2024-02-01 11:00:00,373.22,374.3,372.85,374.01,80204.0,373.22,374.3,372.85,374.01,80204.0
2024-02-01 11:30:00,374.02,375.8,373.93,375.71,52481.0,374.02,375.8,373.93,375.71,52481.0
2024-02-01 12:00:00,375.84,379.92,375.57,379.68,34368.0,375.84,379.92,375.57,379.68,34368.0
2024-02-01 12:30:00,379.83,381.13,379.07,380.45,66089.0,379.83,381.13,379.07,380.45,66089.0
2024-02-01 13:00:00,380.56,380.78,378.83,380.61,70886.0,380.56,380.78,378.83,380.61,70886.0
2024-02-01 13:30:00,380.45,380.45,379.17,379.66,66374.0,380.45,380.45,379.17,379.66,66374.0
2024-02-01 14:00:00,379.69,380.27,379.19,379.63,71532.0,379.69,380.27,379.19,379.63,71532.0
2024-02-01 14:30:00,379.77,381.34,379.04,380.74,107037.0,379.77,381.34,379.04,380.74,107037.0
2024-02-01 15:00:00,380.99,382.38,379.87,380.11,74749.0,380.99,382.38,379.87,380.11,74749.0
2024-02-01 15:30:00,380.13,383.31,379.28,382.88,253678.0,380.13,383.31,379.28,382.88,253678.0
2024-02-02 09:30:00,344.99,345.01,325.31,335.98,721663.0,344.99,345.01,325.31,335.98,721663.0
2024-02-02 10:00:00,336.43,338.13,330.01,332.71,281424.0,336.43,338.13,330.01,332.71,281424.0
2024-02-02 10:30:00,332.49,336.01,326.57,328.41,201934.0,332.49,336.01,326.57,328.41,201934.0
2024-02-02 11:00:00,328.4,329.53,325.89,326.42,256650.0,328.4,329.53,325.89,326.42,256650.0
2024-02-02 11:30:00,326.37,329.67,325.33,326.11,133541.0,326.37,329.67,325.33,326.11,133541.0
2024-02-02 12:00:00,325.62,326.84,323.68,326.8,113670.0,325.62,326.84,323.68,326.8,113670.0
2024-02-02 12:30:00,326.66,326.67,322.0,322.54,93298.0,326.66,326.67,322.0,322.54,93298.0
2024-02-02 13:00:00,322.54,323.21,320.5,321.31,146558.0,322.54,323.21,320.5,321.31,146558.0
2024-02-02 13:30:00,321.43,321.79,319.88,320.0,179239.0,321.43,321.79,319.88,320.0,179239.0
2024-02-02 14:00:00,319.88,320.9,319.76,320.61,108429.0,319.88,320.9,319.76,320.61,108429.0
2024-02-02 14:30:00,320.53,321.1,319.35,319.35,96887.0,320.53,321.1,319.35,319.35,96887.0
2024-02-02 15:00:00,319.4,320.03,316.53,320.0,205032.0,319.4,320.03,316.53,320.0,205032.0
2024-02-02 15:30:00,319.9,320.78,318.73,319.36,480500.0,319.9,320.78,318.73,319.36,480500.0
2024-02-05 09:30:00,316.11,317.38,307.4,308.65,219663.0,316.11,317.38,307.4,308.65,219663.0
2024-02-05 10:00:00,308.64,310.77,305.06,307.92,159454.0,308.64,310.77,305.06,307.92,159454.0
2024-02-05 10:30:00,307.94,308.99,305.45,307.96,119395.0,307.94,308.99,305.45,307.96,119395.0
2024-02-05 11:00:00,307.87,311.8,307.09,309.37,111493.0,307.87,311.8,307.09,309.37,111493.0
2024-02-05 11:30:00,309.49,311.14,308.6,309.38,118086.0,309.49,311.14,308.6,309.38,118086.0
2024-02-05 12:00:00,309.23,309.43,307.37,308.67,74837.0,309.23,309.43,307.37,308.67,74837.0
2024-02-05 12:30:00,308.55,308.88,306.75,308.03,64914.0,308.55,308.88,306.75,308.03,64914.0
2024-02-05 13:00:00,308.13,308.32,306.26,306.47,113157.0,308.13,308.32,306.26,306.47,113157.0
2024-02-05 13:30:00,306.46,308.69,306.44,308.03,60581.0,306.46,308.69,306.44,308.03,60581.0
2024-02-05 14:00:00,307.88,308.15,306.67,306.89,64581.0,307.88,308.15,306.67,306.89,64581.0
2024-02-05 14:30:00,306.91,307.0,304.84,305.02,124217.0,306.91,307.0,304.84,305.02,124217.0
2024-02-05 15:00:00,304.9,305.48,303.76,305.45,133612.0,304.9,305.48,303.76,305.45,133612.0
2024-02-05 15:30:00,305.55,306.26,303.31,303.65,345192.0,305.55,306.26,303.31,303.65,345192.0
2024-02-06 09:30:00,303.14,303.93,300.67,300.97,117963.0,303.14,303.93,300.67,300.97,117963.0
2024-02-06 10:00:00,300.77,300.91,296.13,299.04,175714.0,300.77,300.91,296.13,299.04,175714.0
2024-02-06 10:30:00,299.04,299.81,296.68,297.23,156801.0,299.04,299.81,296.68,297.23,156801.0
2024-02-06 11:00:00,297.24,298.06,296.11,296.44,142750.0,297.24,298.06,296.11,296.44,142750.0
2024-02-06 11:30:00,296.51,297.44,294.21,294.98,170280.0,296.51,297.44,294.21,294.98,170280.0
2024-02-06 12:00:00,295.14,295.79,293.4,294.66,142571.0,295.14,295.79,293.4,294.66,142571.0
2024-02-06 12:30:00,294.66,295.0,292.91,294.53,105523.0,294.66,295.0,292.91,294.53,105523.0
2024-02-06 13:00:00,294.53,295.12,292.8,292.8,111492.0,294.53,295.12,292.8,292.8,111492.0
2024-02-06 13:30:00,292.92,294.4,292.38,292.74,135782.0,292.92,294.4,292.38,292.74,135782.0
2024-02-06 14:00:00,292.75,292.75,290.55,291.06,281157.0,292.75,292.75,290.55,291.06,281157.0
2024-02-06 14:30:00,291.06,292.87,290.21,292.4,307158.0,291.06,292.87,290.21,292.4,307158.0
2024-02-06 15:00:00,292.38,292.42,288.99,289.43,198987.0,292.38,292.42,288.99,289.43,198987.0
2024-02-06 15:30:00,289.42,290.43,288.84,290.35,507276.0,289.42,290.43,288.84,290.35,507276.0
2024-02-07 09:30:00,290.0,290.31,285.66,286.17,328786.0,290.0,290.31,285.66,286.17,328786.0
2024-02-07 10:00:00,286.34,287.31,283.67,287.31,283711.0,286.34,287.31,283.67,287.31,283711.0
2024-02-07 10:30:00,287.45,287.78,285.89,287.6,151443.0,287.45,287.78,285.89,287.6,151443.0
2024-02-07 11:00:00,287.67,287.67,285.0,285.39,121783.0,287.67,287.67,285.0,285.39,121783.0
2024-02-07 11:30:00,285.56,286.0,285.22,285.96,114010.0,285.56,286.0,285.22,285.96,114010.0
2024-02-07 12:00:00,286.05,286.2,283.71,284.55,152547.0,286.05,286.2,283.71,284.55,152547.0
2024-02-07 12:30:00,284.55,285.15,283.84,284.22,114700.0,284.55,285.15,283.84,284.22,114700.0
2024-02-07 13:00:00,284.22,286.17,284.19,285.69,84947.0,284.22,286.17,284.19,285.69,84947.0
2024-02-07 13:30:00,285.69,285.69,284.22,285.01,113857.0,285.69,285.69,284.22,285.01,113857.0
2024-02-07 14:00:00,285.03,286.05,284.77,285.85,139482.0,285.03,286.05,284.77,285.85,139482.0
2024-02-07 14:30:00,285.86,286.65,284.42,284.65,121546.0,285.86,286.65,284.42,284.65,121546.0
2024-02-07 15:00:00,284.63,285.24,283.5,283.75,180519.0,284.63,285.24,283.5,283.75,180519.0
2024-02-07 15:30:00,283.78,285.0,282.54,283.64,477296.0,283.78,285.0,282.54,283.64,477296.0
2024-02-08 09:30:00,287.64,288.31,283.56,287.0,249525.0,287.64,288.31,283.56,287.0,249525.0
2024-02-08 10:00:00,287.04,287.45,284.1,284.5,103263.0,287.04,287.45,284.1,284.5,103263.0
2024-02-08 10:30:00,284.5,284.5,282.17,283.59,89999.0,284.5,284.5,282.17,283.59,89999.0
2024-02-08 11:00:00,283.72,283.87,280.69,281.05,60061.0,283.72,283.87,280.69,281.05,60061.0
2024-02-08 11:30:00,280.9,285.63,280.59,284.84,99568.0,280.9,285.63,280.59,284.84,99568.0
2024-02-08 12:00:00,285.0,285.33,283.59,284.42,45173.0,285.0,285.33,283.59,284.42,45173.0
2024-02-08 12:30:00,284.38,284.38,282.65,282.78,47061.0,284.38,284.38,282.65,282.78,47061.0
2024-02-08 13:00:00,282.77,283.86,281.22,281.67,113146.0,282.77,283.86,281.22,281.67,113146.0
2024-02-08 13:30:00,281.66,282.28,280.72,281.37,116359.0,281.66,282.28,280.72,281.37,116359.0
2024-02-08 14:00:00,281.49,281.61,279.63,280.13,85889.0,281.49,281.61,279.63,280.13,85889.0
2024-02-08 14:30:00,280.14,281.39,279.76,280.64,156137.0,280.14,281.39,279.76,280.64,156137.0
2024-02-08 15:00:00,280.64,281.7,280.42,281.59,129938.0,280.64,281.7,280.42,281.59,129938.0
2024-02-08 15:30:00,281.64,282.63,281.46,282.63,364856.0,281.64,282.63,281.46,282.63,364856.0
2024-02-09 09:30:00,286.45,290.7,285.01,289.61,147655.0,286.45,290.7,285.01,289.61,147655.0
2024-02-09 10:00:00,289.73,291.0,287.67,288.25,64980.0,289.73,291.0,287.67,288.25,64980.0
2024-02-09 10:30:00,288.17,289.03,287.16,288.46,126463.0,288.17,289.03,287.16,288.46,126463.0
2024-02-09 11:00:00,288.46,289.12,287.88,288.59,53355.0,288.46,289.12,287.88,288.59,53355.0
2024-02-09 11:30:00,288.29,288.91,287.22,288.73,69706.0,288.29,288.91,287.22,288.73,69706.0
2024-02-09 12:00:00,288.85,288.99,288.23,288.34,39132.0,288.85,288.99,288.23,288.34,39132.0
2024-02-09 12:30:00,288.25,289.15,287.91,289.11,35910.0,288.25,289.15,287.91,289.11,35910.0
2024-02-09 13:00:00,289.12,289.6,288.31,289.24,41384.0,289.12,289.6,288.31,289.24,41384.0
2024-02-09 13:30:00,289.24,290.41,288.88,289.59,42922.0,289.24,290.41,288.88,289.59,42922.0
2024-02-09 14:00:00,289.45,290.17,289.01,289.74,60811.0,289.45,290.17,289.01,289.74,60811.0
2024-02-09 14:30:00,289.71,290.45,289.56,290.25,83820.0,289.71,290.45,289.56,290.25,83820.0
2024-02-09 15:00:00,290.25,293.41,290.24,292.19,117134.0,290.25,293.41,290.24,292.19,117134.0
2024-02-09 15:30:00,292.17,292.63,290.48,291.29,217697.0,292.17,292.63,290.48,291.29,217697.0
2024-02-12 09:30:00,289.85,298.45,289.85,296.74,101839.0,289.85,298.45,289.85,296.74,101839.0
2024-02-12 10:00:00,296.72,297.18,295.13,295.88,60871.0,296.72,297.18,295.13,295.88,60871.0
2024-02-12 10:30:00,295.8,298.76,295.1,298.68,46546.0,295.8,298.76,295.1,298.68,46546.0
2024-02-12 11:00:00,298.5,299.0,297.52,298.1,48725.0,298.5,299.0,297.52,298.1,48725.0
2024-02-12 11:30:00,298.12,299.56,297.99,299.25,41572.0,298.12,299.56,297.99,299.25,41572.0
2024-02-12 12:00:00,299.25,300.76,298.69,300.47,55527.0,299.25,300.76,298.69,300.47,55527.0
2024-02-12 12:30:00,300.45,300.62,299.31,299.41,42405.0,300.45,300.62,299.31,299.41,42405.0
2024-02-12 13:00:00,299.7,301.3,299.7,301.29,45738.0,299.7,301.3,299.7,301.29,45738.0
2024-02-12 13:30:00,301.25,302.03,300.41,300.58,54768.0,301.25,302.03,300.41,300.58,54768.0
2024-02-12 14:00:00,300.52,301.18,299.87,300.25,71429.0,300.52,301.18,299.87,300.25,71429.0
2024-02-12 14:30:00,300.22,300.76,298.7,299.02,51412.0,300.22,300.76,298.7,299.02,51412.0
2024-02-12 15:00:00,299.05,299.32,298.0,299.15,70911.0,299.05,299.32,298.0,299.15,70911.0
2024-02-12 15:30:00,299.11,299.21,297.49,297.94,288404.0,299.11,299.21,297.49,297.94,288404.0
2024-02-13 09:30:00,291.55,295.3,291.3,291.59,114999.0,291.55,295.3,291.3,291.59,114999.0
2024-02-13 10:00:00,291.72,294.93,291.24,293.84,57206.0,291.72,294.93,291.24,293.84,57206.0
2024-02-13 10:30:00,293.59,294.44,291.95,292.44,46982.0,293.59,294.44,291.95,292.44,46982.0
2024-02-13 11:00:00,292.38,292.75,290.92,291.85,50524.0,292.38,292.75,290.92,291.85,50524.0
2024-02-13 11:30:00,291.89,292.53,291.07,292.11,95291.0,291.89,292.53,291.07,292.11,95291.0
2024-02-13 12:00:00,292.0,292.29,290.73,291.07,47182.0,292.0,292.29,290.73,291.07,47182.0
2024-02-13 12:30:00,290.99,292.05,290.91,291.7,48035.0,290.99,292.05,290.91,291.7,48035.0
2024-02-13 13:00:00,291.7,291.89,290.6,291.57,78789.0,291.7,291.89,290.6,291.57,78789.0
2024-02-13 13:30:00,291.53,292.19,291.23,292.1,37979.0,291.53,292.19,291.23,292.1,37979.0
2024-02-13 14:00:00,292.05,292.24,291.42,291.6,96467.0,292.05,292.24,291.42,291.6,96467.0
2024-02-13 14:30:00,291.5,291.86,290.94,291.43,76990.0,291.5,291.86,290.94,291.43,76990.0
2024-02-13 15:00:00,291.33,292.01,291.24,291.82,45055.0,291.33,292.01,291.24,291.82,45055.0
2024-02-13 15:30:00,291.86,293.19,291.69,292.69,139698.0,291.86,293.19,291.69,292.69,139698.0
2024-02-14 09:30:00,294.53,294.79,288.1,289.63,43062.0,294.53,294.79,288.1,289.63,43062.0
2024-02-14 10:00:00,289.64,290.98,288.25,289.91,71943.0,289.64,290.98,288.25,289.91,71943.0
2024-02-14 10:30:00,289.92,290.36,288.22,288.44,24372.0,289.92,290.36,288.22,288.44,24372.0
2024-02-14 11:00:00,288.26,290.33,288.1,289.68,18725.0,288.26,290.33,288.1,289.68,18725.0
2024-02-14 11:30:00,289.65,289.87,288.45,288.65,20175.0,289.65,289.87,288.45,288.65,20175.0
2024-02-14 12:00:00,288.64,289.84,288.1,289.67,18149.0,288.64,289.84,288.1,289.67,18149.0
2024-02-14 12:30:00,289.69,290.01,289.32,289.32,8976.0,289.69,290.01,289.32,289.32,8976.0
2024-02-14 13:00:00,289.43,289.53,288.1,288.5,27417.0,289.43,289.53,288.1,288.5,27417.0
2024-02-14 13:30:00,288.72,289.13,287.51,287.52,24271.0,288.72,289.13,287.51,287.52,24271.0
2024-02-14 14:00:00,287.61,287.61,286.54,287.12,40408.0,287.61,287.61,286.54,287.12,40408.0
2024-02-14 14:30:00,287.22,287.61,286.89,287.37,43177.0,287.22,287.61,286.89,287.37,43177.0
2024-02-14 15:00:00,287.43,288.6,286.86,288.23,66569.0,287.43,288.6,286.86,288.23,66569.0
2024-02-14 15:30:00,288.14,288.36,286.91,287.17,187040.0,288.14,288.36,286.91,287.17,187040.0
2024-02-15 09:30:00,288.0,292.5,287.91,291.67,36026.0,288.0,292.5,287.91,291.67,36026.0
2024-02-15 10:00:00,291.68,292.0,290.47,290.58,16752.0,291.68,292.0,290.47,290.58,16752.0
2024-02-15 10:30:00,290.61,291.5,289.66,290.67,47646.0,290.61,291.5,289.66,290.67,47646.0
2024-02-15 11:00:00,290.69,293.02,290.59,292.98,29598.0,290.69,293.02,290.59,292.98,29598.0
2024-02-15 11:30:00,293.02,294.13,292.83,293.79,35030.0,293.02,294.13,292.83,293.79,35030.0
2024-02-15 12:00:00,293.79,294.85,293.65,294.72,25851.0,293.79,294.85,293.65,294.72,25851.0
2024-02-15 12:30:00,294.73,294.73,293.77,294.52,23213.0,294.73,294.73,293.77,294.52,23213.0
2024-02-15 13:00:00,294.49,296.72,294.49,296.16,42130.0,294.49,296.72,294.49,296.16,42130.0
2024-02-15 13:30:00,296.26,296.26,294.25,294.49,32286.0,296.26,296.26,294.25,294.49,32286.0
2024-02-15 14:00:00,294.62,295.03,294.33,294.43,33319.0,294.62,295.03,294.33,294.43,33319.0
2024-02-15 14:30:00,294.32,295.54,294.03,295.08,42669.0,294.32,295.54,294.03,295.08,42669.0
2024-02-15 15:00:00,295.15,295.35,293.84,294.04,55503.0,295.15,295.35,293.84,294.04,55503.0
2024-02-15 15:30:00,294.02,294.57,293.46,294.24,163693.0,294.02,294.57,293.46,294.24,163693.0
2024-02-16 09:30:00,295.41,295.41,291.01,293.0,127558.0,295.41,295.41,291.01,293.0,127558.0
2024-02-16 10:00:00,293.0,293.4,291.8,291.97,46069.0,293.0,293.4,291.8,291.97,46069.0
2024-02-16 10:30:00,291.95,293.09,291.94,292.58,48451.0,291.95,293.09,291.94,292.58,48451.0
2024-02-16 11:00:00,292.62,294.3,292.61,293.85,45909.0,292.62,294.3,292.61,293.85,45909.0
2024-02-16 11:30:00,293.8,294.08,293.01,293.72,37689.0,293.8,294.08,293.01,293.72,37689.0
2024-02-16 12:00:00,293.67,294.15,293.19,293.66,56378.0,293.67,294.15,293.19,293.66,56378.0
2024-02-16 12:30:00,293.76,293.76,292.11,292.5,36323.0,293.76,293.76,292.11,292.5,36323.0
2024-02-16 13:00:00,292.49,292.74,291.72,292.4,84682.0,292.49,292.74,291.72,292.4,84682.0
2024-02-16 13:30:00,292.42,293.14,292.3,293.11,27625.0,292.42,293.14,292.3,293.11,27625.0
2024-02-16 14:00:00,292.99,294.23,292.93,293.94,47210.0,292.99,294.23,292.93,293.94,47210.0
2024-02-16 14:30:00,293.94,294.07,292.4,293.69,67056.0,293.94,294.07,292.4,293.69,67056.0
2024-02-16 15:00:00,293.64,293.92,293.16,293.58,155304.0,293.64,293.92,293.16,293.58,155304.0
2024-02-16 15:30:00,293.57,293.77,292.11,293.0,583169.0,293.57,293.77,292.11,293.0,583169.0
2024-02-20 09:30:00,291.52,293.63,289.11,292.46,156647.0,291.52,293.63,289.11,292.46,156647.0
2024-02-20 10:00:00,292.54,294.42,292.0,293.75,32991.0,292.54,294.42,292.0,293.75,32991.0
2024-02-20 10:30:00,293.63,295.22,292.87,295.13,42864.0,293.63,295.22,292.87,295.13,42864.0
2024-02-20 11:00:00,295.13,296.76,294.89,296.09,48809.0,295.13,296.76,294.89,296.09,48809.0
2024-02-20 11:30:00,296.42,297.08,295.61,296.88,39395.0,296.42,297.08,295.61,296.88,39395.0
2024-02-20 12:00:00,297.04,297.51,295.02,295.02,61741.0,297.04,297.51,295.02,295.02,61741.0
2024-02-20 12:30:00,295.07,295.66,294.84,295.6,36066.0,295.07,295.66,294.84,295.6,36066.0
2024-02-20 13:00:00,295.66,295.73,294.48,295.06,54417.0,295.66,295.73,294.48,295.06,54417.0
2024-02-20 13:30:00,294.95,295.68,294.77,295.26,48253.0,294.95,295.68,294.77,295.26,48253.0
2024-02-20 14:00:00,295.19,295.84,295.03,295.22,42303.0,295.19,295.84,295.03,295.22,42303.0
2024-02-20 14:30:00,295.15,295.24,293.24,294.62,42473.0,295.15,295.24,293.24,294.62,42473.0
2024-02-20 15:00:00,294.75,295.17,294.48,295.01,100179.0,294.75,295.17,294.48,295.01,100179.0
2024-02-20 15:30:00,295.07,295.74,294.3,295.17,316280.0,295.07,295.74,294.3,295.17,316280.0
2024-02-21 09:30:00,294.42,294.8,292.21,292.98,90618.0,294.42,294.8,292.21,292.98,90618.0
2024-02-21 10:00:00,292.95,292.95,289.61,289.62,49325.0,292.95,292.95,289.61,289.62,49325.0
2024-02-21 10:30:00,289.6,289.85,287.55,287.76,67397.0,289.6,289.85,287.55,287.76,67397.0
2024-02-21 11:00:00,287.65,288.96,287.65,288.93,27640.0,287.65,288.96,287.65,288.93,27640.0
2024-02-21 11:30:00,288.85,290.33,288.26,289.1,23695.0,288.85,290.33,288.26,289.1,23695.0
2024-02-21 12:00:00,288.96,289.07,288.21,288.63,54778.0,288.96,289.07,288.21,288.63,54778.0
2024-02-21 12:30:00,288.67,288.82,288.1,288.82,23236.0,288.67,288.82,288.1,288.82,23236.0
2024-02-21 13:00:00,288.77,288.77,288.0,288.0,21187.0,288.77,288.77,288.0,288.0,21187.0
2024-02-21 13:30:00,288.05,288.92,287.79,288.8,19191.0,288.05,288.92,287.79,288.8,19191.0
2024-02-21 14:00:00,288.75,288.87,287.18,287.63,23524.0,288.75,288.87,287.18,287.63,23524.0
2024-02-21 14:30:00,287.55,288.55,287.32,288.33,24193.0,287.55,288.55,287.32,288.33,24193.0
2024-02-21 15:00:00,288.28,288.31,286.88,287.61,50005.0,288.28,288.31,286.88,287.61,50005.0
2024-02-21 15:30:00,287.55,288.83,286.95,287.31,85322.0,287.55,288.83,286.95,287.31,85322.0
2024-02-22 09:30:00,287.86,288.31,285.78,286.68,31886.0,287.86,288.31,285.78,286.68,31886.0
2024-02-22 10:00:00,286.68,286.68,284.92,286.28,72417.0,286.68,286.68,284.92,286.28,72417.0
2024-02-22 10:30:00,286.24,289.04,286.23,288.38,48165.0,286.24,289.04,286.23,288.38,48165.0
2024-02-22 11:00:00,288.22,290.13,288.16,289.5,26034.0,288.22,290.13,288.16,289.5,26034.0
2024-02-22 11:30:00,289.38,290.06,288.95,289.9,22094.0,289.38,290.06,288.95,289.9,22094.0
2024-02-22 12:00:00,289.9,292.18,289.76,292.18,25323.0,289.9,292.18,289.76,292.18,25323.0
2024-02-22 12:30:00,292.09,293.5,291.26,293.29,35918.0,292.09,293.5,291.26,293.29,35918.0
2024-02-22 13:00:00,293.3,294.31,293.05,294.21,56692.0,293.3,294.31,293.05,294.21,56692.0
2024-02-22 13:30:00,294.05,294.49,292.57,292.71,21437.0,294.05,294.49,292.57,292.71,21437.0
2024-02-22 14:00:00,292.62,293.84,291.07,293.04,84243.0,292.62,293.84,291.07,293.04,84243.0
2024-02-22 14:30:00,292.86,293.11,291.92,292.76,36278.0,292.86,293.11,291.92,292.76,36278.0
2024-02-22 15:00:00,292.85,295.2,292.46,294.77,91724.0,292.85,295.2,292.46,294.77,91724.0
2024-02-22 15:30:00,294.77,297.28,294.24,297.06,437874.0,294.77,297.28,294.24,297.06,437874.0
2024-02-23 09:30:00,295.13,299.41,294.15,296.34,87302.0,295.13,299.41,294.15,296.34,87302.0
2024-02-23 10:00:00,296.23,299.24,295.07,297.9,190802.0,296.23,299.24,295.07,297.9,190802.0
2024-02-23 10:30:00,297.84,301.45,297.0,301.38,98576.0,297.84,301.45,297.0,301.38,98576.0
2024-02-23 11:00:00,301.66,302.0,300.39,300.5,16726.0,301.66,302.0,300.39,300.5,16726.0
2024-02-23 11:30:00,300.61,300.74,298.11,298.27,37181.0,300.61,300.74,298.11,298.27,37181.0
2024-02-23 12:00:00,298.12,300.47,298.12,300.1,47158.0,298.12,300.47,298.12,300.1,47158.0
2024-02-23 12:30:00,299.87,300.23,299.38,299.48,11651.0,299.87,300.23,299.38,299.48,11651.0
2024-02-23 13:00:00,299.34,300.07,298.98,299.5,17278.0,299.34,300.07,298.98,299.5,17278.0
2024-02-23 13:30:00,299.51,300.42,299.41,300.11,18075.0,299.51,300.42,299.41,300.11,18075.0
2024-02-23 14:00:00,299.99,300.39,299.62,300.21,26587.0,299.99,300.39,299.62,300.21,26587.0
2024-02-23 14:30:00,300.19,300.28,299.65,299.79,49004.0,300.19,300.28,299.65,299.79,49004.0
2024-02-23 15:00:00,299.7,299.85,298.88,299.29,36766.0,299.7,299.85,298.88,299.29,36766.0
2024-02-23 15:30:00,299.25,299.74,299.25,299.45,134237.0,299.25,299.74,299.25,299.45,134237.0
2024-02-26 09:30:00,299.12,303.35,298.22,303.35,229105.0,299.12,303.35,298.22,303.35,229105.0
2024-02-26 10:00:00,303.35,306.77,302.97,304.5,97368.0,303.35,306.77,302.97,304.5,97368.0
2024-02-26 10:30:00,304.59,304.59,302.72,303.57,77725.0,304.59,304.59,302.72,303.57,77725.0
2024-02-26 11:00:00,303.55,304.01,303.13,303.19,41253.0,303.55,304.01,303.13,303.19,41253.0
2024-02-26 11:30:00,303.23,303.4,302.6,302.89,40590.0,303.23,303.4,302.6,302.89,40590.0
2024-02-26 12:00:00,303.04,303.23,302.21,302.64,67651.0,303.04,303.23,302.21,302.64,67651.0
2024-02-26 12:30:00,302.63,302.63,300.89,300.95,32245.0,302.63,302.63,300.89,300.95,32245.0
2024-02-26 13:00:00,300.93,301.56,300.75,300.97,51667.0,300.93,301.56,300.75,300.97,51667.0
2024-02-26 13:30:00,300.87,300.87,299.45,299.97,50874.0,300.87,300.87,299.45,299.97,50874.0
2024-02-26 14:00:00,299.97,301.56,288.13,292.41,882340.0,299.97,301.56,288.13,292.41,882340.0
2024-02-26 14:30:00,292.01,295.11,289.83,295.09,411938.0,292.01,295.11,289.83,295.09,411938.0
2024-02-26 15:00:00,295.09,296.71,294.46,295.61,162996.0,295.09,296.71,294.46,295.61,162996.0
2024-02-26 15:30:00,295.56,295.63,292.38,292.57,296603.0,295.56,295.63,292.38,292.57,296603.0
2024-02-27 09:30:00,295.46,296.41,293.46,294.86,80356.0,295.46,296.41,293.46,294.86,80356.0
2024-02-27 10:00:00,294.4,294.69,290.43,291.23,49481.0,294.4,294.69,290.43,291.23,49481.0
2024-02-27 10:30:00,291.25,293.27,291.05,292.41,52582.0,291.25,293.27,291.05,292.41,52582.0
2024-02-27 11:00:00,292.25,293.0,291.28,292.1,34803.0,292.25,293.0,291.28,292.1,34803.0
2024-02-27 11:30:00,292.17,292.17,290.77,290.78,25884.0,292.17,292.17,290.77,290.78,25884.0
2024-02-27 12:00:00,290.92,292.09,290.92,291.63,19410.0,290.92,292.09,290.92,291.63,19410.0
2024-02-27 12:30:00,291.7,291.78,290.51,290.93,35971.0,291.7,291.78,290.51,290.93,35971.0
2024-02-27 13:00:00,290.87,291.14,289.55,289.55,27979.0,290.87,291.14,289.55,289.55,27979.0
2024-02-27 13:30:00,289.5,291.48,289.18,290.0,42261.0,289.5,291.48,289.18,290.0,42261.0
2024-02-27 14:00:00,290.0,290.36,289.61,289.61,25983.0,290.0,290.36,289.61,289.61,25983.0
2024-02-27 14:30:00,289.6,290.11,289.03,289.17,27428.0,289.6,290.11,289.03,289.17,27428.0
2024-02-27 15:00:00,289.3,290.04,288.91,289.43,42395.0,289.3,290.04,288.91,289.43,42395.0
2024-02-27 15:30:00,289.36,290.62,289.25,290.0,105847.0,289.36,290.62,289.25,290.0,105847.0
2024-02-28 09:30:00,287.22,290.18,287.22,289.38,73109.0,287.22,290.18,287.22,289.38,73109.0
2024-02-28 10:00:00,289.25,290.46,288.76,289.53,45652.0,289.25,290.46,288.76,289.53,45652.0
2024-02-28 10:30:00,289.33,289.99,288.44,289.68,27844.0,289.33,289.99,288.44,289.68,27844.0
2024-02-28 11:00:00,289.67,290.42,289.16,289.4,26168.0,289.67,290.42,289.16,289.4,26168.0
2024-02-28 11:30:00,289.56,289.68,288.56,289.3,25239.0,289.56,289.68,288.56,289.3,25239.0
2024-02-28 12:00:00,289.18,289.33,287.92,287.97,25304.0,289.18,289.33,287.92,287.97,25304.0
2024-02-28 12:30:00,288.08,288.19,287.08,287.3,35751.0,288.08,288.19,287.08,287.3,35751.0
2024-02-28 13:00:00,287.31,287.66,287.08,287.41,20986.0,287.31,287.66,287.08,287.41,20986.0
2024-02-28 13:30:00,287.33,288.06,287.21,287.82,23955.0,287.33,288.06,287.21,287.82,23955.0
2024-02-28 14:00:00,287.95,288.54,287.76,287.76,20598.0,287.95,288.54,287.76,287.76,20598.0
2024-02-28 14:30:00,287.68,287.95,286.96,287.85,29997.0,287.68,287.95,286.96,287.85,29997.0
2024-02-28 15:00:00,287.75,290.1,287.68,288.98,34524.0,287.75,290.1,287.68,288.98,34524.0
2024-02-28 15:30:00,288.89,288.9,287.85,288.39,176234.0,288.89,288.9,287.85,288.39,176234.0
2024-02-29 09:30:00,291.99,293.65,291.33,293.27,64350.0,291.99,293.65,291.33,293.27,64350.0
2024-02-29 10:00:00,293.13,294.04,292.56,293.43,63166.0,293.13,294.04,292.56,293.43,63166.0
2024-02-29 10:30:00,293.44,294.0,292.91,293.73,16620.0,293.44,294.0,292.91,293.73,16620.0
2024-02-29 11:00:00,293.71,293.84,293.03,293.03,11780.0,293.71,293.84,293.03,293.03,11780.0
2024-02-29 11:30:00,293.05,293.59,292.88,293.25,17485.0,293.05,293.59,292.88,293.25,17485.0
2024-02-29 12:00:00,293.25,293.25,292.12,292.29,44826.0,293.25,293.25,292.12,292.29,44826.0
2024-02-29 12:30:00,292.18,293.5,291.82,293.5,17139.0,292.18,293.5,291.82,293.5,17139.0
2024-02-29 13:00:00,293.69,293.95,292.73,292.83,24880.0,293.69,293.95,292.73,292.83,24880.0
2024-02-29 13:30:00,292.73,293.61,292.73,292.97,16352.0,292.73,293.61,292.73,292.97,16352.0
2024-02-29 14:00:00,292.97,293.11,292.48,292.75,25659.0,292.97,293.11,292.48,292.75,25659.0
2024-02-29 14:30:00,292.54,293.12,291.9,292.34,33470.0,292.54,293.12,291.9,292.34,33470.0
2024-02-29 15:00:00,292.1,292.96,291.92,292.96,39771.0,292.1,292.96,291.92,292.96,39771.0
2024-02-29 15:30:00,292.98,294.07,292.59,293.92,155276.0,292.98,294.07,292.59,293.92,155276.0
2024-03-01 09:30:00,290.92,292.11,289.82,291.0,113221.0,290.92,292.11,289.82,291.0,113221.0
2024-03-01 10:00:00,291.27,292.57,290.59,292.0,30463.0,291.27,292.57,290.59,292.0,30463.0
2024-03-01 10:30:00,292.34,292.77,290.76,291.35,61606.0,292.34,292.77,290.76,291.35,61606.0
2024-03-01 11:00:00,291.35,291.9,290.79,291.37,54821.0,291.35,291.9,290.79,291.37,54821.0
2024-03-01 11:30:00,291.48,293.59,291.37,292.73,37187.0,291.48,293.59,291.37,292.73,37187.0
2024-03-01 12:00:00,292.74,295.0,292.73,294.25,40332.0,292.74,295.0,292.73,294.25,40332.0
2024-03-01 12:30:00,294.38,294.47,293.77,294.17,16216.0,294.38,294.47,293.77,294.17,16216.0
2024-03-01 13:00:00,294.21,294.22,293.52,294.13,22763.0,294.21,294.22,293.52,294.13,22763.0
2024-03-01 13:30:00,294.15,294.48,293.89,294.22,22301.0,294.15,294.48,293.89,294.22,22301.0
2024-03-01 14:00:00,294.15,296.18,293.9,296.0,80941.0,294.15,296.18,293.9,296.0,80941.0
2024-03-01 14:30:00,296.0,296.33,295.72,295.82,34439.0,296.0,296.33,295.72,295.82,34439.0
2024-03-01 15:00:00,295.81,295.81,293.96,294.02,84899.0,295.81,295.81,293.96,294.02,84899.0
2024-03-01 15:30:00,294.21,294.9,292.94,293.16,201715.0,294.21,294.9,292.94,293.16,201715.0
2024-03-04 09:30:00,292.03,292.34,283.82,284.98,142077.0,292.03,292.34,283.82,284.98,142077.0
2024-03-04 10:00:00,284.95,285.25,282.15,282.44,86776.0,284.95,285.25,282.15,282.44,86776.0
2024-03-04 10:30:00,282.33,283.69,282.03,282.52,62764.0,282.33,283.69,282.03,282.52,62764.0
2024-03-04 11:00:00,282.61,283.1,281.89,282.86,37101.0,282.61,283.1,281.89,282.86,37101.0
2024-03-04 11:30:00,282.7,282.85,280.5,280.7,56942.0,282.7,282.85,280.5,280.7,56942.0
2024-03-04 12:00:00,280.72,280.72,278.1,279.8,83789.0,280.72,280.72,278.1,279.8,83789.0
2024-03-04 12:30:00,279.81,280.36,279.01,279.28,39993.0,279.81,280.36,279.01,279.28,39993.0
2024-03-04 13:00:00,279.05,279.22,276.69,277.08,60369.0,279.05,279.22,276.69,277.08,60369.0
2024-03-04 13:30:00,277.28,278.44,277.07,277.22,47239.0,277.28,278.44,277.07,277.22,47239.0
2024-03-04 14:00:00,277.2,280.13,276.94,280.01,67567.0,277.2,280.13,276.94,280.01,67567.0
2024-03-04 14:30:00,280.0,281.9,279.94,281.12,56111.0,280.0,281.9,279.94,281.12,56111.0
2024-03-04 15:00:00,281.04,282.26,280.53,280.53,37992.0,281.04,282.26,280.53,280.53,37992.0
2024-03-04 15:30:00,280.6,280.6,278.28,279.03,132523.0,280.6,280.6,278.28,279.03,132523.0
2024-03-05 09:30:00,277.5,281.71,276.49,280.47,53594.0,277.5,281.71,276.49,280.47,53594.0
2024-03-05 10:00:00,280.69,282.27,279.64,282.27,70948.0,280.69,282.27,279.64,282.27,70948.0
2024-03-05 10:30:00,282.46,284.29,282.41,283.88,59021.0,282.46,284.29,282.41,283.88,59021.0
2024-03-05 11:00:00,283.98,285.14,283.22,284.63,31028.0,283.98,285.14,283.22,284.63,31028.0
2024-03-05 11:30:00,284.49,284.86,283.34,283.94,20317.0,284.49,284.86,283.34,283.94,20317.0
2024-03-05 12:00:00,284.1,284.25,283.14,283.34,28119.0,284.1,284.25,283.14,283.34,28119.0
2024-03-05 12:30:00,283.28,283.74,282.79,282.8,37167.0,283.28,283.74,282.79,282.8,37167.0
2024-03-05 13:00:00,282.82,283.48,282.2,283.41,23619.0,282.82,283.48,282.2,283.41,23619.0
2024-03-05 13:30:00,283.56,283.56,282.56,282.97,17154.0,283.56,283.56,282.56,282.97,17154.0
2024-03-05 14:00:00,282.93,283.07,282.25,282.78,26408.0,282.93,283.07,282.25,282.78,26408.0
2024-03-05 14:30:00,282.81,283.08,280.76,280.94,27857.0,282.81,283.08,280.76,280.94,27857.0
2024-03-05 15:00:00,280.95,281.39,280.37,281.35,33882.0,280.95,281.39,280.37,281.35,33882.0
2024-03-05 15:30:00,281.28,281.74,280.67,281.09,104097.0,281.28,281.74,280.67,281.09,104097.0
2024-03-06 09:30:00,282.75,282.75,275.7,276.75,62713.0,282.75,282.75,275.7,276.75,62713.0
2024-03-06 10:00:00,276.71,277.88,276.07,276.73,94705.0,276.71,277.88,276.07,276.73,94705.0
2024-03-06 10:30:00,276.65,276.92,274.8,275.39,53468.0,276.65,276.92,274.8,275.39,53468.0
2024-03-06 11:00:00,275.24,276.58,274.68,275.48,34544.0,275.24,276.58,274.68,275.48,34544.0
2024-03-06 11:30:00,275.6,276.0,274.73,274.74,32846.0,275.6,276.0,274.73,274.74,32846.0
2024-03-06 12:00:00,274.69,278.02,273.84,277.65,44114.0,274.69,278.02,273.84,277.65,44114.0
2024-03-06 12:30:00,278.01,279.84,274.71,274.72,125189.0,278.01,279.84,274.71,274.72,125189.0
2024-03-06 13:00:00,274.79,275.42,272.08,272.23,76517.0,274.79,275.42,272.08,272.23,76517.0
2024-03-06 13:30:00,272.12,273.13,270.94,271.05,99587.0,272.12,273.13,270.94,271.05,99587.0
2024-03-06 14:00:00,270.96,271.68,270.41,271.43,98262.0,270.96,271.68,270.41,271.43,98262.0
2024-03-06 14:30:00,271.43,273.9,271.04,273.02,89262.0,271.43,273.9,271.04,273.02,89262.0
2024-03-06 15:00:00,272.99,275.0,272.96,274.99,42987.0,272.99,275.0,272.96,274.99,42987.0
2024-03-06 15:30:00,274.99,276.53,274.82,276.2,115613.0,274.99,276.53,274.82,276.2,115613.0
2024-03-07 09:30:00,276.0,279.14,275.27,278.49,103710.0,276.0,279.14,275.27,278.49,103710.0
2024-03-07 10:00:00,278.5,279.11,277.22,279.09,81173.0,278.5,279.11,277.22,279.09,81173.0
2024-03-07 10:30:00,279.11,279.5,278.0,278.02,67317.0,279.11,279.5,278.0,278.02,67317.0
2024-03-07 11:00:00,278.0,278.53,277.29,278.35,186903.0,278.0,278.53,277.29,278.35,186903.0
2024-03-07 11:30:00,278.36,280.44,278.24,280.04,257136.0,278.36,280.44,278.24,280.04,257136.0
2024-03-07 12:00:00,280.04,280.15,279.34,279.87,243200.0,280.04,280.15,279.34,279.87,243200.0
2024-03-07 12:30:00,279.95,281.31,279.69,280.96,56643.0,279.95,281.31,279.69,280.96,56643.0
2024-03-07 13:00:00,281.0,281.12,279.17,280.1,57291.0,281.0,281.12,279.17,280.1,57291.0
2024-03-07 13:30:00,280.07,281.0,279.78,280.27,72874.0,280.07,281.0,279.78,280.27,72874.0
2024-03-07 14:00:00,280.28,280.91,280.28,280.51,54416.0,280.28,280.91,280.28,280.51,54416.0
2024-03-07 14:30:00,280.51,281.54,280.44,281.32,50165.0,280.51,281.54,280.44,281.32,50165.0
2024-03-07 15:00:00,281.14,281.17,279.88,280.51,38069.0,281.14,281.17,279.88,280.51,38069.0
2024-03-07 15:30:00,280.53,282.11,280.19,281.9,235967.0,280.53,282.11,280.19,281.9,235967.0
2024-03-08 09:30:00,281.67,283.67,279.27,283.5,64850.0,281.67,283.67,279.27,283.5,64850.0
2024-03-08 10:00:00,283.48,283.63,282.22,283.28,32882.0,283.48,283.63,282.22,283.28,32882.0
2024-03-08 10:30:00,283.07,283.99,282.01,283.51,35076.0,283.07,283.99,282.01,283.51,35076.0
2024-03-08 11:00:00,283.55,284.78,282.98,284.5,33466.0,283.55,284.78,282.98,284.5,33466.0
2024-03-08 11:30:00,284.52,285.0,282.87,283.96,29993.0,284.52,285.0,282.87,283.96,29993.0
2024-03-08 12:00:00,283.7,284.27,282.65,282.92,23271.0,283.7,284.27,282.65,282.92,23271.0
2024-03-08 12:30:00,283.1,283.1,281.7,282.12,16431.0,283.1,283.1,281.7,282.12,16431.0
2024-03-08 13:00:00,282.04,282.87,281.7,282.51,22402.0,282.04,282.87,281.7,282.51,22402.0
2024-03-08 13:30:00,282.49,283.03,282.21,282.68,22721.0,282.49,283.03,282.21,282.68,22721.0
2024-03-08 14:00:00,282.6,283.74,282.24,283.47,17443.0,282.6,283.74,282.24,283.47,17443.0
2024-03-08 14:30:00,283.41,283.81,283.0,283.49,18268.0,283.41,283.81,283.0,283.49,18268.0
2024-03-08 15:00:00,283.54,283.67,282.37,282.41,33115.0,283.54,283.67,282.37,282.41,33115.0
2024-03-08 15:30:00,282.41,284.19,282.39,283.78,154284.0,282.41,284.19,282.39,283.78,154284.0
2024-03-11 09:30:00,283.26,290.11,281.25,290.11,127185.0,283.26,290.11,281.25,290.11,127185.0
2024-03-11 10:00:00,289.98,294.41,289.69,293.46,192154.0,289.98,294.41,289.69,293.46,192154.0
2024-03-11 10:30:00,293.32,295.81,292.29,294.77,137633.0,293.32,295.81,292.29,294.77,137633.0
2024-03-11 11:00:00,294.57,294.57,292.53,293.77,86258.0,294.57,294.57,292.53,293.77,86258.0
2024-03-11 11:30:00,293.6,294.09,293.03,293.89,43504.0,293.6,294.09,293.03,293.89,43504.0
2024-03-11 12:00:00,293.75,295.07,293.6,293.86,24562.0,293.75,295.07,293.6,293.86,24562.0
2024-03-11 12:30:00,293.99,294.47,293.59,294.47,23395.0,293.99,294.47,293.59,294.47,23395.0
2024-03-11 13:00:00,294.47,297.49,294.32,297.48,79478.0,294.47,297.49,294.32,297.48,79478.0
2024-03-11 13:30:00,297.43,297.57,296.7,297.19,34175.0,297.43,297.57,296.7,297.19,34175.0
2024-03-11 14:00:00,297.14,297.75,296.88,297.72,52313.0,297.14,297.75,296.88,297.72,52313.0
2024-03-11 14:30:00,297.67,297.79,296.1,297.45,66151.0,297.67,297.79,296.1,297.45,66151.0
2024-03-11 15:00:00,297.51,298.09,297.45,297.72,46057.0,297.51,298.09,297.45,297.72,46057.0
2024-03-11 15:30:00,297.72,299.19,296.97,298.25,287073.0,297.72,299.19,296.97,298.25,287073.0
2024-03-12 09:30:00,299.2,300.03,294.43,296.06,103944.0,299.2,300.03,294.43,296.06,103944.0
2024-03-12 10:00:00,295.99,296.61,294.72,294.96,78384.0,295.99,296.61,294.72,294.96,78384.0
2024-03-12 10:30:00,294.96,297.43,294.96,296.18,43005.0,294.96,297.43,294.96,296.18,43005.0
2024-03-12 11:00:00,296.11,296.71,295.67,296.03,33314.0,296.11,296.71,295.67,296.03,33314.0
2024-03-12 11:30:00,295.91,296.37,295.56,295.96,59377.0,295.91,296.37,295.56,295.96,59377.0
2024-03-12 12:00:00,296.02,296.02,292.08,292.93,51922.0,296.02,296.02,292.08,292.93,51922.0
2024-03-12 12:30:00,292.84,293.82,292.64,293.41,34687.0,292.84,293.82,292.64,293.41,34687.0
2024-03-12 13:00:00,293.25,293.27,292.46,292.81,33815.0,293.25,293.27,292.46,292.81,33815.0
2024-03-12 13:30:00,292.81,293.13,291.74,293.04,52888.0,292.81,293.13,291.74,293.04,52888.0
2024-03-12 14:00:00,293.16,293.19,292.5,292.98,47539.0,293.16,293.19,292.5,292.98,47539.0
2024-03-12 14:30:00,292.98,293.87,292.83,293.77,66241.0,292.98,293.87,292.83,293.77,66241.0
2024-03-12 15:00:00,293.82,293.89,292.51,292.97,82914.0,293.82,293.89,292.51,292.97,82914.0
2024-03-12 15:30:00,292.96,294.72,292.96,294.7,220258.0,292.96,294.72,292.96,294.7,220258.0
2024-03-13 09:30:00,295.01,299.58,294.09,299.38,43369.0,295.01,299.58,294.09,299.38,43369.0
2024-03-13 10:00:00,299.57,300.03,297.81,299.07,31539.0,299.57,300.03,297.81,299.07,31539.0
2024-03-13 10:30:00,299.06,299.43,296.67,297.29,30893.0,299.06,299.43,296.67,297.29,30893.0
2024-03-13 11:00:00,297.29,299.14,297.18,298.74,16536.0,297.29,299.14,297.18,298.74,16536.0
2024-03-13 11:30:00,298.79,299.09,298.14,298.33,13885.0,298.79,299.09,298.14,298.33,13885.0
2024-03-13 12:00:00,298.27,298.27,297.0,297.85,15345.0,298.27,298.27,297.0,297.85,15345.0
2024-03-13 12:30:00,297.88,298.93,297.45,298.28,15347.0,297.88,298.93,297.45,298.28,15347.0
2024-03-13 13:00:00,298.38,298.52,297.38,297.5,34519.0,298.38,298.52,297.38,297.5,34519.0
2024-03-13 13:30:00,297.62,298.78,297.12,298.78,21028.0,297.62,298.78,297.12,298.78,21028.0
2024-03-13 14:00:00,298.66,299.4,298.47,298.62,19012.0,298.66,299.4,298.47,298.62,19012.0
2024-03-13 14:30:00,298.65,299.14,297.78,298.01,39522.0,298.65,299.14,297.78,298.01,39522.0
2024-03-13 15:00:00,298.0,298.51,297.67,297.81,52046.0,298.0,298.51,297.67,297.81,52046.0
2024-03-13 15:30:00,297.83,298.46,297.61,298.44,174889.0,297.83,298.46,297.61,298.44,174889.0
2024-03-14 09:30:00,296.86,298.12,294.72,295.22,72093.0,296.86,298.12,294.72,295.22,72093.0
2024-03-14 10:00:00,294.93,296.44,294.91,296.0,55349.0,294.93,296.44,294.91,296.0,55349.0
2024-03-14 10:30:00,295.99,296.57,295.74,296.57,31940.0,295.99,296.57,295.74,296.57,31940.0
2024-03-14 11:00:00,296.64,296.66,295.79,296.55,13235.0,296.64,296.66,295.79,296.55,13235.0
2024-03-14 11:30:00,296.42,296.49,295.79,295.94,21848.0,296.42,296.49,295.79,295.94,21848.0
2024-03-14 12:00:00,295.84,296.08,295.15,295.36,48175.0,295.84,296.08,295.15,295.36,48175.0
2024-03-14 12:30:00,295.25,295.51,294.25,294.44,53369.0,295.25,295.51,294.25,294.44,53369.0
2024-03-14 13:00:00,294.43,294.43,292.79,293.98,40149.0,294.43,294.43,292.79,293.98,40149.0
2024-03-14 13:30:00,293.99,294.31,293.58,294.28,21343.0,293.99,294.31,293.58,294.28,21343.0
2024-03-14 14:00:00,294.28,296.1,294.24,295.86,20067.0,294.28,296.1,294.24,295.86,20067.0
2024-03-14 14:30:00,295.84,298.38,295.66,297.79,39752.0,295.84,298.38,295.66,297.79,39752.0
2024-03-14 15:00:00,297.79,298.24,296.7,297.51,61666.0,297.79,298.24,296.7,297.51,61666.0
2024-03-14 15:30:00,297.39,297.77,296.81,297.0,185870.0,297.39,297.77,296.81,297.0,185870.0
2024-03-15 09:30:00,298.26,301.63,295.88,296.51,225540.0,298.26,301.63,295.88,296.51,225540.0
2024-03-15 10:00:00,296.26,297.22,295.81,297.03,24528.0,296.26,297.22,295.81,297.03,24528.0
2024-03-15 10:30:00,296.84,299.35,296.18,298.76,34327.0,296.84,299.35,296.18,298.76,34327.0
2024-03-15 11:00:00,298.75,298.85,296.61,297.16,13293.0,298.75,298.85,296.61,297.16,13293.0
2024-03-15 11:30:00,297.01,297.17,296.27,296.41,30189.0,297.01,297.17,296.27,296.41,30189.0
2024-03-15 12:00:00,296.35,297.09,295.88,296.74,16370.0,296.35,297.09,295.88,296.74,16370.0
2024-03-15 12:30:00,296.66,296.94,296.13,296.4,23475.0,296.66,296.94,296.13,296.4,23475.0
2024-03-15 13:00:00,296.26,296.97,296.26,296.5,23687.0,296.26,296.97,296.26,296.5,23687.0
2024-03-15 13:30:00,296.5,296.51,295.31,295.55,27472.0,296.5,296.51,295.31,295.55,27472.0
2024-03-15 14:00:00,295.51,295.76,293.93,294.59,44760.0,295.51,295.76,293.93,294.59,44760.0
2024-03-15 14:30:00,294.57,294.63,293.42,294.0,34957.0,294.57,294.63,293.42,294.0,34957.0
2024-03-15 15:00:00,293.88,294.03,292.33,292.89,70262.0,293.88,294.03,292.33,292.89,70262.0
2024-03-15 15:30:00,292.82,293.07,290.6,290.65,222501.0,292.82,293.07,290.6,290.65,222501.0
2024-03-18 09:30:00,295.81,296.63,291.47,295.26,45806.0,295.81,296.63,291.47,295.26,45806.0
2024-03-18 10:00:00,295.28,297.4,294.09,295.16,44512.0,295.28,297.4,294.09,295.16,44512.0
2024-03-18 10:30:00,294.97,296.5,294.97,295.81,38808.0,294.97,296.5,294.97,295.81,38808.0
2024-03-18 11:00:00,295.92,297.88,295.92,297.69,27055.0,295.92,297.88,295.92,297.69,27055.0
2024-03-18 11:30:00,297.65,301.52,297.3,300.59,56638.0,297.65,301.52,297.3,300.59,56638.0
2024-03-18 12:00:00,300.55,301.81,300.0,300.04,32245.0,300.55,301.81,300.0,300.04,32245.0
2024-03-18 12:30:00,300.17,300.53,299.65,299.83,20392.0,300.17,300.53,299.65,299.83,20392.0
2024-03-18 13:00:00,299.75,300.47,299.08,299.66,13221.0,299.75,300.47,299.08,299.66,13221.0
2024-03-18 13:30:00,299.81,300.1,299.29,299.89,20166.0,299.81,300.1,299.29,299.89,20166.0
2024-03-18 14:00:00,299.94,301.08,299.92,300.3,37421.0,299.94,301.08,299.92,300.3,37421.0
2024-03-18 14:30:00,300.17,300.44,298.58,299.0,19047.0,300.17,300.44,298.58,299.0,19047.0
2024-03-18 15:00:00,298.92,298.92,298.09,298.09,19838.0,298.92,298.92,298.09,298.09,19838.0
2024-03-18 15:30:00,298.24,298.65,296.02,296.22,91873.0,298.24,298.65,296.02,296.22,91873.0
2024-03-19 09:30:00,295.31,297.57,293.09,296.94,60834.0,295.31,297.57,293.09,296.94,60834.0
2024-03-19 10:00:00,297.06,297.53,295.25,295.56,82444.0,297.06,297.53,295.25,295.56,82444.0
2024-03-19 10:30:00,295.5,296.21,295.32,295.97,42319.0,295.5,296.21,295.32,295.97,42319.0
2024-03-19 11:00:00,296.05,297.1,295.7,296.61,46575.0,296.05,297.1,295.7,296.61,46575.0
2024-03-19 11:30:00,296.6,297.22,296.38,296.5,40799.0,296.6,297.22,296.38,296.5,40799.0
2024-03-19 12:00:00,296.53,297.08,295.92,296.5,28322.0,296.53,297.08,295.92,296.5,28322.0
2024-03-19 12:30:00,296.61,297.3,296.38,297.14,26371.0,296.61,297.3,296.38,297.14,26371.0
2024-03-19 13:00:00,297.15,298.86,297.11,298.76,50221.0,297.15,298.86,297.11,298.76,50221.0
2024-03-19 13:30:00,298.76,299.16,298.01,298.69,40899.0,298.76,299.16,298.01,298.69,40899.0
2024-03-19 14:00:00,298.62,298.63,296.45,297.39,31114.0,298.62,298.63,296.45,297.39,31114.0
2024-03-19 14:30:00,297.2,298.83,297.18,298.42,45016.0,297.2,298.83,297.18,298.42,45016.0
2024-03-19 15:00:00,298.57,299.1,298.28,299.07,46729.0,298.57,299.1,298.28,299.07,46729.0
2024-03-19 15:30:00,299.02,300.08,296.89,298.5,322955.0,299.02,300.08,296.89,298.5,322955.0
2024-03-20 09:30:00,296.21,297.51,294.36,294.9,62179.0,296.21,297.51,294.36,294.9,62179.0
2024-03-20 10:00:00,295.0,295.0,292.0,292.0,90024.0,295.0,295.0,292.0,292.0,90024.0
2024-03-20 10:30:00,291.92,292.2,290.3,292.1,46147.0,291.92,292.2,290.3,292.1,46147.0
2024-03-20 11:00:00,292.17,292.17,291.0,291.34,27692.0,292.17,292.17,291.0,291.34,27692.0
2024-03-20 11:30:00,291.49,291.66,291.07,291.25,18563.0,291.49,291.66,291.07,291.25,18563.0
2024-03-20 12:00:00,291.29,291.57,291.09,291.38,19559.0,291.29,291.57,291.09,291.38,19559.0
2024-03-20 12:30:00,291.38,291.89,291.02,291.44,52424.0,291.38,291.89,291.02,291.44,52424.0
2024-03-20 13:00:00,291.46,292.3,291.45,292.13,26769.0,291.46,292.3,291.45,292.13,26769.0
2024-03-20 13:30:00,291.91,292.56,291.84,292.0,27864.0,291.91,292.56,291.84,292.0,27864.0
2024-03-20 14:00:00,292.18,293.4,291.78,292.83,21260.0,292.18,293.4,291.78,292.83,21260.0
2024-03-20 14:30:00,293.05,295.73,292.19,294.73,33036.0,293.05,295.73,292.19,294.73,33036.0
2024-03-20 15:00:00,294.7,297.07,293.81,296.75,36123.0,294.7,297.07,293.81,296.75,36123.0
2024-03-20 15:30:00,296.64,296.64,295.07,295.34,85638.0,296.64,296.64,295.07,295.34,85638.0
2024-03-21 09:30:00,294.64,295.47,292.5,292.5,31475.0,294.64,295.47,292.5,292.5,31475.0
2024-03-21 10:00:00,292.5,293.62,292.5,293.47,36701.0,292.5,293.62,292.5,293.47,36701.0
2024-03-21 10:30:00,293.34,294.49,293.34,294.33,25660.0,293.34,294.49,293.34,294.33,25660.0
2024-03-21 11:00:00,294.18,294.21,292.88,293.6,35104.0,294.18,294.21,292.88,293.6,35104.0
2024-03-21 11:30:00,293.7,295.65,293.7,295.5,16375.0,293.7,295.65,293.7,295.5,16375.0
2024-03-21 12:00:00,295.6,295.91,294.87,295.54,11900.0,295.6,295.91,294.87,295.54,11900.0
2024-03-21 12:30:00,295.52,295.52,294.21,294.35,12343.0,295.52,295.52,294.21,294.35,12343.0
2024-03-21 13:00:00,294.35,295.14,294.2,294.7,15985.0,294.35,295.14,294.2,294.7,15985.0
2024-03-21 13:30:00,294.74,295.61,294.63,294.94,22156.0,294.74,295.61,294.63,294.94,22156.0
2024-03-21 14:00:00,295.11,295.58,294.93,295.22,15443.0,295.11,295.58,294.93,295.22,15443.0
2024-03-21 14:30:00,295.13,295.48,294.77,294.99,18328.0,295.13,295.48,294.77,294.99,18328.0
2024-03-21 15:00:00,295.08,295.6,294.63,295.23,32666.0,295.08,295.6,294.63,295.23,32666.0
2024-03-21 15:30:00,295.24,295.24,294.31,294.6,78080.0,295.24,295.24,294.31,294.6,78080.0
2024-03-22 09:30:00,295.21,296.25,293.82,294.71,33211.0,295.21,296.25,293.82,294.71,33211.0
2024-03-22 10:00:00,294.72,295.0,292.8,293.14,41511.0,294.72,295.0,292.8,293.14,41511.0
2024-03-22 10:30:00,293.07,294.02,292.03,292.58,75640.0,293.07,294.02,292.03,292.58,75640.0
2024-03-22 11:00:00,292.7,292.7,290.79,291.46,46814.0,292.7,292.7,290.79,291.46,46814.0
2024-03-22 11:30:00,291.53,293.03,291.39,292.48,59724.0,291.53,293.03,291.39,292.48,59724.0
2024-03-22 12:00:00,292.5,293.19,292.38,292.43,21829.0,292.5,293.19,292.38,292.43,21829.0
2024-03-22 12:30:00,292.58,292.59,291.31,291.53,34324.0,292.58,292.59,291.31,291.53,34324.0
2024-03-22 13:00:00,291.47,292.02,290.46,291.77,25555.0,291.47,292.02,290.46,291.77,25555.0
2024-03-22 13:30:00,291.8,292.05,291.31,291.73,25322.0,291.8,292.05,291.31,291.73,25322.0
2024-03-22 14:00:00,291.83,292.17,291.37,291.85,19200.0,291.83,292.17,291.37,291.85,19200.0
2024-03-22 14:30:00,291.91,291.91,290.62,291.33,32760.0,291.91,291.91,290.62,291.33,32760.0
2024-03-22 15:00:00,291.27,291.61,290.8,291.24,34216.0,291.27,291.61,290.8,291.24,34216.0
2024-03-22 15:30:00,291.26,291.56,290.55,290.64,84538.0,291.26,291.56,290.55,290.64,84538.0
2024-03-25 09:30:00,290.37,291.72,288.71,290.61,90105.0,290.37,291.72,288.71,290.61,90105.0
2024-03-25 10:00:00,290.64,291.57,290.23,290.88,56963.0,290.64,291.57,290.23,290.88,56963.0
2024-03-25 10:30:00,290.8,292.56,290.8,292.01,67288.0,290.8,292.56,290.8,292.01,67288.0
2024-03-25 11:00:00,292.04,293.81,291.48,293.5,38265.0,292.04,293.81,291.48,293.5,38265.0
2024-03-25 11:30:00,293.29,293.3,292.46,292.91,17540.0,293.29,293.3,292.46,292.91,17540.0
2024-03-25 12:00:00,292.91,293.06,292.09,292.63,16689.0,292.91,293.06,292.09,292.63,16689.0
2024-03-25 12:30:00,292.69,292.84,292.32,292.68,6806.0,292.69,292.84,292.32,292.68,6806.0
2024-03-25 13:00:00,292.53,293.23,292.53,292.86,10284.0,292.53,293.23,292.53,292.86,10284.0
2024-03-25 13:30:00,292.75,292.83,291.85,291.89,13274.0,292.75,292.83,291.85,291.89,13274.0
2024-03-25 14:00:00,291.88,291.99,291.21,291.94,17492.0,291.88,291.99,291.21,291.94,17492.0
2024-03-25 14:30:00,291.99,292.0,290.77,291.14,13568.0,291.99,292.0,290.77,291.14,13568.0
2024-03-25 15:00:00,291.2,291.61,290.86,291.16,42852.0,291.2,291.61,290.86,291.16,42852.0
2024-03-25 15:30:00,291.2,291.61,290.48,290.59,62436.0,291.2,291.61,290.48,290.59,62436.0
2024-03-26 09:30:00,291.19,291.84,288.01,288.63,53223.0,291.19,291.84,288.01,288.63,53223.0
2024-03-26 10:00:00,288.94,289.29,288.03,288.26,36032.0,288.94,289.29,288.03,288.26,36032.0
2024-03-26 10:30:00,288.2,289.81,288.06,289.34,47381.0,288.2,289.81,288.06,289.34,47381.0
2024-03-26 11:00:00,289.45,289.96,289.3,289.6,14144.0,289.45,289.96,289.3,289.6,14144.0
2024-03-26 11:30:00,289.57,289.89,289.4,289.54,69739.0,289.57,289.89,289.4,289.54,69739.0
2024-03-26 12:00:00,289.6,289.82,289.21,289.67,11181.0,289.6,289.82,289.21,289.67,11181.0
2024-03-26 12:30:00,289.59,289.59,288.95,289.31,11648.0,289.59,289.59,288.95,289.31,11648.0
2024-03-26 13:00:00,289.26,289.29,288.78,288.83,66925.0,289.26,289.29,288.78,288.83,66925.0
2024-03-26 13:30:00,288.85,289.02,287.68,287.72,24420.0,288.85,289.02,287.68,287.72,24420.0
2024-03-26 14:00:00,287.67,290.0,287.65,289.77,44757.0,287.67,290.0,287.65,289.77,44757.0
2024-03-26 14:30:00,289.82,289.85,288.95,289.74,37682.0,289.82,289.85,288.95,289.74,37682.0
2024-03-26 15:00:00,289.71,289.81,289.38,289.63,24985.0,289.71,289.81,289.38,289.63,24985.0
2024-03-26 15:30:00,289.65,289.66,287.64,288.03,160124.0,289.65,289.66,287.64,288.03,160124.0
2024-03-27 09:30:00,289.37,292.34,288.19,290.36,85865.0,289.37,292.34,288.19,290.36,85865.0
2024-03-27 10:00:00,290.44,291.52,289.55,290.79,34389.0,290.44,291.52,289.55,290.79,34389.0
2024-03-27 10:30:00,290.97,291.11,288.87,289.3,20825.0,290.97,291.11,288.87,289.3,20825.0
2024-03-27 11:00:00,289.25,289.4,288.6,289.31,18363.0,289.25,289.4,288.6,289.31,18363.0
2024-03-27 11:30:00,289.31,289.61,288.29,288.53,26932.0,289.31,289.61,288.29,288.53,26932.0
2024-03-27 12:00:00,288.45,289.03,288.45,288.69,21947.0,288.45,289.03,288.45,288.69,21947.0
2024-03-27 12:30:00,288.76,290.26,288.43,290.25,32208.0,288.76,290.26,288.43,290.25,32208.0
2024-03-27 13:00:00,290.26,290.55,289.89,290.38,16476.0,290.26,290.55,289.89,290.38,16476.0
2024-03-27 13:30:00,290.38,291.2,290.07,291.04,23015.0,290.38,291.2,290.07,291.04,23015.0
2024-03-27 14:00:00,291.13,291.51,290.54,291.5,18378.0,291.13,291.51,290.54,291.5,18378.0
2024-03-27 14:30:00,291.26,292.78,291.26,292.39,25693.0,291.26,292.78,291.26,292.39,25693.0
2024-03-27 15:00:00,292.42,293.07,291.83,293.07,40336.0,292.42,293.07,291.83,293.07,40336.0
2024-03-27 15:30:00,293.21,294.16,292.77,293.52,200037.0,293.21,294.16,292.77,293.52,200037.0
2024-03-28 09:30:00,291.76,293.45,289.25,290.92,75056.0,291.76,293.45,289.25,290.92,75056.0
2024-03-28 10:00:00,290.84,291.24,287.51,288.01,69369.0,290.84,291.24,287.51,288.01,69369.0
2024-03-28 10:30:00,287.94,289.04,287.78,288.54,29596.0,287.94,289.04,287.78,288.54,29596.0
2024-03-28 11:00:00,288.43,288.5,287.68,288.01,34961.0,288.43,288.5,287.68,288.01,34961.0
2024-03-28 11:30:00,287.94,288.1,286.68,287.68,33725.0,287.94,288.1,286.68,287.68,33725.0
2024-03-28 12:00:00,287.73,287.77,287.26,287.61,22730.0,287.73,287.77,287.26,287.61,22730.0
2024-03-28 12:30:00,287.61,287.69,286.76,287.53,24556.0,287.61,287.69,286.76,287.53,24556.0
2024-03-28 13:00:00,287.59,287.75,286.93,287.13,22675.0,287.59,287.75,286.93,287.13,22675.0
2024-03-28 13:30:00,287.13,287.48,286.72,286.83,27676.0,287.13,287.48,286.72,286.83,27676.0
2024-03-28 14:00:00,286.9,288.66,286.7,287.99,55066.0,286.9,288.66,286.7,287.99,55066.0
2024-03-28 14:30:00,288.16,288.48,287.73,288.34,36718.0,288.16,288.48,287.73,288.34,36718.0
2024-03-28 15:00:00,288.28,288.79,288.04,288.54,44741.0,288.28,288.79,288.04,288.54,44741.0
2024-03-28 15:30:00,288.54,291.52,288.54,290.62,129427.0,288.54,291.52,288.54,290.62,129427.0
2024-04-01 09:30:00,290.34,290.34,281.06,283.57,117923.0,290.34,290.34,281.06,283.57,117923.0
2024-04-01 10:00:00,283.72,284.05,280.02,280.6,68177.0,283.72,284.05,280.02,280.6,68177.0
2024-04-01 10:30:00,280.6,282.78,280.31,282.05,52072.0,280.6,282.78,280.31,282.05,52072.0
2024-04-01 11:00:00,282.05,283.99,281.75,283.99,29681.0,282.05,283.99,281.75,283.99,29681.0
2024-04-01 11:30:00,283.97,285.08,283.8,283.87,35226.0,283.97,285.08,283.8,283.87,35226.0
2024-04-01 12:00:00,283.87,284.37,283.13,283.22,27993.0,283.87,284.37,283.13,283.22,27993.0
2024-04-01 12:30:00,283.25,283.85,282.68,282.83,22329.0,283.25,283.85,282.68,282.83,22329.0
2024-04-01 13:00:00,282.63,282.93,281.49,282.88,18870.0,282.63,282.93,281.49,282.88,18870.0
2024-04-01 13:30:00,282.9,284.2,282.9,283.25,15254.0,282.9,284.2,282.9,283.25,15254.0
2024-04-01 14:00:00,283.17,283.67,282.67,282.74,28231.0,283.17,283.67,282.67,282.74,28231.0
2024-04-01 14:30:00,282.75,283.32,282.23,282.84,43411.0,282.75,283.32,282.23,282.84,43411.0
2024-04-01 15:00:00,282.83,283.73,282.57,283.15,23772.0,282.83,283.73,282.57,283.15,23772.0
2024-04-01 15:30:00,283.17,284.7,282.91,284.18,217376.0,283.17,284.7,282.91,284.18,217376.0
2024-04-02 09:30:00,283.62,284.0,279.96,281.03,92828.0,283.62,284.0,279.96,281.03,92828.0
2024-04-02 10:00:00,281.03,281.35,278.98,278.98,52620.0,281.03,281.35,278.98,278.98,52620.0
2024-04-02 10:30:00,278.76,279.81,277.97,278.84,22790.0,278.76,279.81,277.97,278.84,22790.0
2024-04-02 11:00:00,278.85,279.26,278.14,278.61,16288.0,278.85,279.26,278.14,278.61,16288.0
2024-04-02 11:30:00,278.48,278.48,275.94,276.8,42273.0,278.48,278.48,275.94,276.8,42273.0
2024-04-02 12:00:00,276.71,277.96,276.7,277.59,27024.0,276.71,277.96,276.7,277.59,27024.0
2024-04-02 12:30:00,277.55,278.33,276.86,278.19,24207.0,277.55,278.33,276.86,278.19,24207.0
2024-04-02 13:00:00,278.0,278.12,276.36,276.65,24613.0,278.0,278.12,276.36,276.65,24613.0
2024-04-02 13:30:00,276.63,277.24,275.83,276.8,25960.0,276.63,277.24,275.83,276.8,25960.0
2024-04-02 14:00:00,276.8,276.86,276.14,276.32,18429.0,276.8,276.86,276.14,276.32,18429.0
2024-04-02 14:30:00,276.32,277.63,276.22,277.58,34731.0,276.32,277.63,276.22,277.58,34731.0
2024-04-02 15:00:00,277.58,278.42,277.38,278.26,29856.0,277.58,278.42,277.38,278.26,29856.0
2024-04-02 15:30:00,278.28,278.53,277.65,277.99,87717.0,278.28,278.53,277.65,277.99,87717.0
2024-04-03 09:30:00,278.47,278.92,274.48,274.52,39541.0,278.47,278.92,274.48,274.52,39541.0
2024-04-03 10:00:00,274.77,275.71,273.41,273.76,36280.0,274.77,275.71,273.41,273.76,36280.0
2024-04-03 10:30:00,273.71,274.01,273.09,273.47,26957.0,273.71,274.01,273.09,273.47,26957.0
2024-04-03 11:00:00,273.48,274.84,273.26,274.71,24069.0,273.48,274.84,273.26,274.71,24069.0
2024-04-03 11:30:00,274.71,274.79,273.56,273.82,24638.0,274.71,274.79,273.56,273.82,24638.0
2024-04-03 12:00:00,273.71,275.95,273.7,275.79,13268.0,273.71,275.95,273.7,275.79,13268.0
2024-04-03 12:30:00,275.87,275.88,274.74,275.17,18296.0,275.87,275.88,274.74,275.17,18296.0
2024-04-03 13:00:00,275.21,275.9,275.16,275.73,10220.0,275.21,275.9,275.16,275.73,10220.0
2024-04-03 13:30:00,275.57,275.57,274.41,274.54,11539.0,275.57,275.57,274.41,274.54,11539.0
2024-04-03 14:00:00,274.57,275.32,274.53,275.24,11106.0,274.57,275.32,274.53,275.24,11106.0
2024-04-03 14:30:00,275.27,276.35,275.26,275.73,20084.0,275.27,276.35,275.26,275.73,20084.0
2024-04-03 15:00:00,275.62,275.72,275.05,275.37,23241.0,275.62,275.72,275.05,275.37,23241.0
2024-04-03 15:30:00,275.3,276.52,275.03,275.69,100223.0,275.3,276.52,275.03,275.69,100223.0
2024-04-04 09:30:00,276.57,280.9,275.18,280.01,78056.0,276.57,280.9,275.18,280.01,78056.0
2024-04-04 10:00:00,279.92,281.33,278.87,279.28,37246.0,279.92,281.33,278.87,279.28,37246.0
2024-04-04 10:30:00,278.78,279.34,277.43,277.71,31085.0,278.78,279.34,277.43,277.71,31085.0
2024-04-04 11:00:00,277.48,278.02,276.31,276.6,42019.0,277.48,278.02,276.31,276.6,42019.0
2024-04-04 11:30:00,276.55,276.72,273.23,273.66,69341.0,276.55,276.72,273.23,273.66,69341.0
2024-04-04 12:00:00,273.61,274.46,273.21,273.62,80209.0,273.61,274.46,273.21,273.62,80209.0
2024-04-04 12:30:00,273.79,274.14,272.91,273.95,52527.0,273.79,274.14,272.91,273.95,52527.0
2024-04-04 13:00:00,274.1,274.1,273.04,273.22,21444.0,274.1,274.1,273.04,273.22,21444.0
2024-04-04 13:30:00,273.25,273.57,272.58,272.6,26396.0,273.25,273.57,272.58,272.6,26396.0
2024-04-04 14:00:00,272.73,273.1,272.06,272.54,28061.0,272.73,273.1,272.06,272.54,28061.0
2024-04-04 14:30:00,272.51,272.52,270.37,270.6,39055.0,272.51,272.52,270.37,270.6,39055.0
2024-04-04 15:00:00,270.56,271.26,270.0,270.21,35609.0,270.56,271.26,270.0,270.21,35609.0
2024-04-04 15:30:00,270.23,271.36,269.74,271.25,102595.0,270.23,271.36,269.74,271.25,102595.0
2024-04-05 09:30:00,268.91,271.89,267.8,268.05,71608.0,268.91,271.89,267.8,268.05,71608.0
2024-04-05 10:00:00,267.73,267.96,264.91,265.83,98722.0,267.73,267.96,264.91,265.83,98722.0
2024-04-05 10:30:00,265.89,268.1,265.73,267.08,76132.0,265.89,268.1,265.73,267.08,76132.0
2024-04-05 11:00:00,267.44,268.07,266.77,267.76,47086.0,267.44,268.07,266.77,267.76,47086.0
2024-04-05 11:30:00,267.57,268.81,267.57,268.61,40494.0,267.57,268.81,267.57,268.61,40494.0
2024-04-05 12:00:00,268.72,268.81,267.45,268.71,62320.0,268.72,268.81,267.45,268.71,62320.0
2024-04-05 12:30:00,268.55,268.61,267.29,268.23,47373.0,268.55,268.61,267.29,268.23,47373.0
2024-04-05 13:00:00,268.24,270.12,267.76,269.83,48882.0,268.24,270.12,267.76,269.83,48882.0
2024-04-05 13:30:00,269.78,269.78,267.06,267.18,55188.0,269.78,269.78,267.06,267.18,55188.0
2024-04-05 14:00:00,267.07,267.82,266.59,266.79,83593.0,267.07,267.82,266.59,266.79,83593.0
2024-04-05 14:30:00,266.78,267.24,266.58,267.19,37708.0,266.78,267.24,266.58,267.19,37708.0
2024-04-05 15:00:00,267.26,268.04,267.07,267.97,61036.0,267.26,268.04,267.07,267.97,61036.0
2024-04-05 15:30:00,267.87,268.78,267.27,267.3,133885.0,267.87,268.78,267.27,267.3,133885.0
2024-04-08 09:30:00,266.1,269.0,264.39,267.7,53298.0,266.1,269.0,264.39,267.7,53298.0
2024-04-08 10:00:00,267.67,269.11,266.83,268.43,31181.0,267.67,269.11,266.83,268.43,31181.0
2024-04-08 10:30:00,268.71,270.47,268.43,269.84,41830.0,268.71,270.47,268.43,269.84,41830.0
2024-04-08 11:00:00,269.95,270.41,269.37,269.69,46829.0,269.95,270.41,269.37,269.69,46829.0
2024-04-08 11:30:00,269.88,270.17,268.99,269.57,26731.0,269.88,270.17,268.99,269.57,26731.0
2024-04-08 12:00:00,269.62,271.0,269.39,270.53,26765.0,269.62,271.0,269.39,270.53,26765.0
2024-04-08 12:30:00,270.6,272.25,270.5,272.25,24557.0,270.6,272.25,270.5,272.25,24557.0
2024-04-08 13:00:00,272.11,273.34,271.93,273.29,61873.0,272.11,273.34,271.93,273.29,61873.0
2024-04-08 13:30:00,273.42,274.22,273.18,273.93,36852.0,273.42,274.22,273.18,273.93,36852.0
2024-04-08 14:00:00,273.95,274.21,272.74,273.17,53746.0,273.95,274.21,272.74,273.17,53746.0
2024-04-08 14:30:00,273.19,273.19,272.2,272.59,55002.0,273.19,273.19,272.2,272.59,55002.0
2024-04-08 15:00:00,272.59,273.63,272.44,273.18,39010.0,272.59,273.63,272.44,273.18,39010.0
2024-04-08 15:30:00,273.24,274.2,272.39,273.16,150281.0,273.24,274.2,272.39,273.16,150281.0
2024-04-09 09:30:00,270.5,275.6,269.34,270.04,61069.0,270.5,275.6,269.34,270.04,61069.0
2024-04-09 10:00:00,269.63,272.13,269.0,271.63,65715.0,269.63,272.13,269.0,271.63,65715.0
2024-04-09 10:30:00,271.59,272.19,270.22,271.64,44416.0,271.59,272.19,270.22,271.64,44416.0
2024-04-09 11:00:00,271.78,271.78,270.51,271.2,18036.0,271.78,271.78,270.51,271.2,18036.0
2024-04-09 11:30:00,271.21,272.07,270.86,272.02,15949.0,271.21,272.07,270.86,272.02,15949.0
2024-04-09 12:00:00,272.16,272.71,271.73,272.33,9339.0,272.16,272.71,271.73,272.33,9339.0
2024-04-09 12:30:00,272.4,273.22,271.88,272.26,13527.0,272.4,273.22,271.88,272.26,13527.0
2024-04-09 13:00:00,272.26,272.65,271.79,272.59,8375.0,272.26,272.65,271.79,272.59,8375.0
2024-04-09 13:30:00,272.56,272.84,271.93,272.09,13771.0,272.56,272.84,271.93,272.09,13771.0
2024-04-09 14:00:00,272.09,272.83,271.93,272.72,29235.0,272.09,272.83,271.93,272.72,29235.0
2024-04-09 14:30:00,272.72,272.72,270.63,270.88,20320.0,272.72,272.72,270.63,270.88,20320.0
2024-04-09 15:00:00,270.76,271.2,270.47,271.12,18310.0,270.76,271.2,270.47,271.12,18310.0
2024-04-09 15:30:00,271.13,271.95,270.73,271.18,90149.0,271.13,271.95,270.73,271.18,90149.0
2024-04-10 09:30:00,266.04,268.03,261.26,263.88,92214.0,266.04,268.03,261.26,263.88,92214.0
2024-04-10 10:00:00,264.26,264.27,261.94,262.4,54533.0,264.26,264.27,261.94,262.4,54533.0
2024-04-10 10:30:00,262.25,262.36,260.66,260.95,69082.0,262.25,262.36,260.66,260.95,69082.0
2024-04-10 11:00:00,261.13,262.89,260.98,262.87,23066.0,261.13,262.89,260.98,262.87,23066.0
2024-04-10 11:30:00,263.04,263.06,261.96,262.04,17641.0,263.04,263.06,261.96,262.04,17641.0
2024-04-10 12:00:00,261.99,263.16,261.97,262.55,18927.0,261.99,263.16,261.97,262.55,18927.0
2024-04-10 12:30:00,262.45,263.02,262.26,262.65,20882.0,262.45,263.02,262.26,262.65,20882.0
2024-04-10 13:00:00,262.77,262.77,260.79,260.93,36887.0,262.77,262.77,260.79,260.93,36887.0
2024-04-10 13:30:00,261.01,261.32,259.4,260.11,45067.0,261.01,261.32,259.4,260.11,45067.0
2024-04-10 14:00:00,260.26,260.33,258.56,259.27,46134.0,260.26,260.33,258.56,259.27,46134.0
2024-04-10 14:30:00,259.29,260.17,259.09,259.72,35008.0,259.29,260.17,259.09,259.72,35008.0
2024-04-10 15:00:00,259.62,263.01,259.46,262.77,45900.0,259.62,263.01,259.46,262.77,45900.0
2024-04-10 15:30:00,262.88,263.36,262.0,262.9,125138.0,262.88,263.36,262.0,262.9,125138.0
2024-04-11 09:30:00,264.98,265.47,261.59,261.86,62470.0,264.98,265.47,261.59,261.86,62470.0
2024-04-11 10:00:00,262.05,263.33,261.6,262.21,33148.0,262.05,263.33,261.6,262.21,33148.0
2024-04-11 10:30:00,262.2,262.61,261.18,262.08,29651.0,262.2,262.61,261.18,262.08,29651.0
2024-04-11 11:00:00,262.0,263.19,261.59,263.01,24233.0,262.0,263.19,261.59,263.01,24233.0
2024-04-11 11:30:00,263.0,265.33,262.98,265.27,22493.0,263.0,265.33,262.98,265.27,22493.0
2024-04-11 12:00:00,265.29,266.39,264.95,265.43,39513.0,265.29,266.39,264.95,265.43,39513.0
2024-04-11 12:30:00,265.46,266.21,264.69,265.07,21088.0,265.46,266.21,264.69,265.07,21088.0
2024-04-11 13:00:00,265.12,266.36,264.91,265.83,15673.0,265.12,266.36,264.91,265.83,15673.0
2024-04-11 13:30:00,265.86,266.73,265.65,266.57,16898.0,265.86,266.73,265.65,266.57,16898.0
2024-04-11 14:00:00,266.8,267.67,266.6,267.34,18114.0,266.8,267.67,266.6,267.34,18114.0
2024-04-11 14:30:00,267.42,268.1,266.45,266.5,24150.0,267.42,268.1,266.45,266.5,24150.0
2024-04-11 15:00:00,266.37,267.17,265.99,266.19,42741.0,266.37,267.17,265.99,266.19,42741.0
2024-04-11 15:30:00,266.02,266.67,265.57,266.44,84462.0,266.02,266.67,265.57,266.44,84462.0
2024-04-12 09:30:00,263.54,264.82,261.98,263.53,45334.0,263.54,264.82,261.98,263.53,45334.0
2024-04-12 10:00:00,263.4,263.67,261.96,262.31,21456.0,263.4,263.67,261.96,262.31,21456.0
2024-04-12 10:30:00,262.48,262.7,260.46,262.14,46655.0,262.48,262.7,260.46,262.14,46655.0
2024-04-12 11:00:00,261.85,262.73,261.62,261.99,16664.0,261.85,262.73,261.62,261.99,16664.0
2024-04-12 11:30:00,261.96,262.08,261.18,261.59,20901.0,261.96,262.08,261.18,261.59,20901.0
2024-04-12 12:00:00,261.62,262.3,261.61,261.93,24701.0,261.62,262.3,261.61,261.93,24701.0
2024-04-12 12:30:00,261.81,261.93,260.48,260.63,23984.0,261.81,261.93,260.48,260.63,23984.0
2024-04-12 13:00:00,260.84,261.18,260.34,261.1,38822.0,260.84,261.18,260.34,261.1,38822.0
2024-04-12 13:30:00,261.18,262.75,261.04,261.88,32484.0,261.18,262.75,261.04,261.88,32484.0
2024-04-12 14:00:00,261.88,262.68,261.5,262.07,35351.0,261.88,262.68,261.5,262.07,35351.0
2024-04-12 14:30:00,261.99,262.02,260.98,261.05,37897.0,261.99,262.02,260.98,261.05,37897.0
2024-04-12 15:00:00,261.04,261.67,260.62,260.78,32219.0,261.04,261.67,260.62,260.78,32219.0
2024-04-12 15:30:00,260.81,261.27,259.61,260.62,71998.0,260.81,261.27,259.61,260.62,71998.0
2024-04-15 09:30:00,261.89,264.23,259.22,260.61,46211.0,261.89,264.23,259.22,260.61,46211.0
2024-04-15 10:00:00,260.67,260.67,258.82,258.87,31923.0,260.67,260.67,258.82,258.87,31923.0
2024-04-15 10:30:00,258.87,259.88,258.71,259.18,32191.0,258.87,259.88,258.71,259.18,32191.0
2024-04-15 11:00:00,259.17,260.04,258.36,259.79,30619.0,259.17,260.04,258.36,259.79,30619.0
2024-04-15 11:30:00,259.84,261.05,259.83,260.94,42826.0,259.84,261.05,259.83,260.94,42826.0
2024-04-15 12:00:00,260.82,261.33,260.06,260.59,58990.0,260.82,261.33,260.06,260.59,58990.0
2024-04-15 12:30:00,260.59,261.02,259.69,259.74,19285.0,260.59,261.02,259.69,259.74,19285.0
2024-04-15 13:00:00,259.62,259.62,257.75,257.75,23401.0,259.62,259.62,257.75,257.75,23401.0
2024-04-15 13:30:00,257.5,258.12,256.91,257.31,48581.0,257.5,258.12,256.91,257.31,48581.0
2024-04-15 14:00:00,257.09,257.24,256.0,257.01,45072.0,257.09,257.24,256.0,257.01,45072.0
2024-04-15 14:30:00,256.87,257.02,255.55,255.83,32598.0,256.87,257.02,255.55,255.83,32598.0
2024-04-15 15:00:00,255.73,256.14,255.38,255.64,42084.0,255.73,256.14,255.38,255.64,42084.0
2024-04-15 15:30:00,255.7,257.33,255.68,256.95,100754.0,255.7,257.33,255.68,256.95,100754.0
2024-04-16 09:30:00,256.02,258.78,255.56,255.73,31526.0,256.02,258.78,255.56,255.73,31526.0
2024-04-16 10:00:00,255.74,258.55,254.31,258.3,45579.0,255.74,258.55,254.31,258.3,45579.0
2024-04-16 10:30:00,258.31,258.44,256.96,257.41,28723.0,258.31,258.44,256.96,257.41,28723.0
2024-04-16 11:00:00,257.2,257.66,256.7,257.0,26250.0,257.2,257.66,256.7,257.0,26250.0
2024-04-16 11:30:00,256.85,257.17,255.98,256.61,17428.0,256.85,257.17,255.98,256.61,17428.0
2024-04-16 12:00:00,256.45,257.05,255.89,256.22,18591.0,256.45,257.05,255.89,256.22,18591.0
2024-04-16 12:30:00,256.12,256.38,255.29,256.18,9360.0,256.12,256.38,255.29,256.18,9360.0
2024-04-16 13:00:00,255.91,256.48,255.91,256.06,17987.0,255.91,256.48,255.91,256.06,17987.0
2024-04-16 13:30:00,256.18,257.07,255.34,256.73,20615.0,256.18,257.07,255.34,256.73,20615.0
2024-04-16 14:00:00,256.61,257.99,255.81,256.38,16838.0,256.61,257.99,255.81,256.38,16838.0
2024-04-16 14:30:00,256.18,256.7,255.78,256.7,22683.0,256.18,256.7,255.78,256.7,22683.0
2024-04-16 15:00:00,256.48,257.22,256.1,256.88,44006.0,256.48,257.22,256.1,256.88,44006.0
2024-04-16 15:30:00,256.86,257.76,255.94,257.53,139365.0,256.86,257.76,255.94,257.53,139365.0
2024-04-17 09:30:00,260.25,265.26,259.03,264.23,71943.0,260.25,265.26,259.03,264.23,71943.0
2024-04-17 10:00:00,264.21,264.78,261.73,262.2,54187.0,264.21,264.78,261.73,262.2,54187.0
2024-04-17 10:30:00,262.06,262.07,258.25,258.78,39323.0,262.06,262.07,258.25,258.78,39323.0
2024-04-17 11:00:00,258.56,259.02,258.04,258.5,13307.0,258.56,259.02,258.04,258.5,13307.0
2024-04-17 11:30:00,258.21,259.72,257.62,259.24,19333.0,258.21,259.72,257.62,259.24,19333.0
2024-04-17 12:00:00,259.05,259.74,258.53,259.23,19624.0,259.05,259.74,258.53,259.23,19624.0
2024-04-17 12:30:00,259.13,259.88,258.86,259.18,14682.0,259.13,259.88,258.86,259.18,14682.0
2024-04-17 13:00:00,259.2,260.28,259.07,259.77,12362.0,259.2,260.28,259.07,259.77,12362.0
2024-04-17 13:30:00,259.75,260.22,259.05,259.05,26518.0,259.75,260.22,259.05,259.05,26518.0
2024-04-17 14:00:00,259.04,259.27,258.19,258.35,11871.0,259.04,259.27,258.19,258.35,11871.0
2024-04-17 14:30:00,258.28,259.84,258.01,258.51,14261.0,258.28,259.84,258.01,258.51,14261.0
2024-04-17 15:00:00,258.44,258.74,257.75,258.38,19331.0,258.44,258.74,257.75,258.38,19331.0
2024-04-17 15:30:00,258.34,259.21,257.79,258.03,76879.0,258.34,259.21,257.79,258.03,76879.0
2024-04-18 09:30:00,258.58,258.89,255.7,258.89,48934.0,258.58,258.89,255.7,258.89,48934.0
2024-04-18 10:00:00,258.68,259.32,257.51,259.11,33493.0,258.68,259.32,257.51,259.11,33493.0
2024-04-18 10:30:00,259.12,260.8,258.7,260.77,23941.0,259.12,260.8,258.7,260.77,23941.0
2024-04-18 11:00:00,260.61,261.1,259.48,260.03,54845.0,260.61,261.1,259.48,260.03,54845.0
2024-04-18 11:30:00,260.03,260.21,259.12,259.96,23172.0,260.03,260.21,259.12,259.96,23172.0
2024-04-18 12:00:00,260.12,260.33,259.22,259.36,19913.0,260.12,260.33,259.22,259.36,19913.0
2024-04-18 12:30:00,259.64,259.75,258.33,258.88,15149.0,259.64,259.75,258.33,258.88,15149.0
2024-04-18 13:00:00,258.84,259.73,258.84,259.73,31085.0,258.84,259.73,258.84,259.73,31085.0
2024-04-18 13:30:00,259.7,260.08,259.06,259.9,23070.0,259.7,260.08,259.06,259.9,23070.0
2024-04-18 14:00:00,259.7,259.7,258.46,258.46,13708.0,259.7,259.7,258.46,258.46,13708.0
2024-04-18 14:30:00,258.54,259.03,258.05,258.67,15572.0,258.54,259.03,258.05,258.67,15572.0
2024-04-18 15:00:00,258.76,259.34,258.66,259.11,30434.0,258.76,259.34,258.66,259.11,30434.0
2024-04-18 15:30:00,259.25,260.17,259.25,259.82,85146.0,259.25,260.17,259.25,259.82,85146.0
2024-04-19 09:30:00,260.01,261.85,259.7,261.01,54413.0,260.01,261.85,259.7,261.01,54413.0
2024-04-19 10:00:00,261.02,264.63,260.84,264.59,24503.0,261.02,264.63,260.84,264.59,24503.0
2024-04-19 10:30:00,264.46,264.8,262.23,262.37,41632.0,264.46,264.8,262.23,262.37,41632.0
2024-04-19 11:00:00,262.33,262.63,261.71,262.24,19561.0,262.33,262.63,261.71,262.24,19561.0
2024-04-19 11:30:00,262.36,263.15,262.25,262.97,22789.0,262.36,263.15,262.25,262.97,22789.0
2024-04-19 12:00:00,263.13,264.11,262.42,262.93,41649.0,263.13,264.11,262.42,262.93,41649.0
2024-04-19 12:30:00,263.02,265.45,263.02,265.08,26360.0,263.02,265.45,263.02,265.08,26360.0
2024-04-19 13:00:00,265.11,265.71,264.72,264.82,43987.0,265.11,265.71,264.72,264.82,43987.0
2024-04-19 13:30:00,264.81,265.63,264.81,264.81,18461.0,264.81,265.63,264.81,264.81,18461.0
2024-04-19 14:00:00,264.83,265.01,264.05,264.43,21710.0,264.83,265.01,264.05,264.43,21710.0
2024-04-19 14:30:00,264.43,265.36,264.3,264.85,19555.0,264.43,265.36,264.3,264.85,19555.0
2024-04-19 15:00:00,264.87,265.18,264.25,264.96,40198.0,264.87,265.18,264.25,264.96,40198.0
2024-04-19 15:30:00,264.98,265.47,264.25,265.25,147402.0,264.98,265.47,264.25,265.25,147402.0
2024-04-22 09:30:00,267.56,267.96,259.53,261.68,39894.0,267.56,267.96,259.53,261.68,39894.0
2024-04-22 10:00:00,261.9,262.74,259.85,262.15,58275.0,261.9,262.74,259.85,262.15,58275.0
2024-04-22 10:30:00,262.21,264.05,261.75,263.48,63325.0,262.21,264.05,261.75,263.48,63325.0
2024-04-22 11:00:00,263.27,263.4,262.63,263.32,26863.0,263.27,263.4,262.63,263.32,26863.0
2024-04-22 11:30:00,263.34,264.06,262.46,263.44,25247.0,263.34,264.06,262.46,263.44,25247.0
2024-04-22 12:00:00,263.38,264.34,262.51,262.73,35073.0,263.38,264.34,262.51,262.73,35073.0
2024-04-22 12:30:00,262.66,264.21,262.66,263.34,15719.0,262.66,264.21,262.66,263.34,15719.0
2024-04-22 13:00:00,263.36,264.21,263.26,263.95,27748.0,263.36,264.21,263.26,263.95,27748.0
2024-04-22 13:30:00,264.02,265.17,263.59,264.93,24291.0,264.02,265.17,263.59,264.93,24291.0
2024-04-22 14:00:00,264.73,265.07,264.52,265.0,30788.0,264.73,265.07,264.52,265.0,30788.0
2024-04-22 14:30:00,265.01,265.17,264.32,264.87,14061.0,265.01,265.17,264.32,264.87,14061.0
2024-04-22 15:00:00,264.87,265.29,264.54,264.55,21387.0,264.87,265.29,264.54,264.55,21387.0
2024-04-22 15:30:00,264.53,265.71,264.25,265.08,92073.0,264.53,265.71,264.25,265.08,92073.0
2024-04-23 09:30:00,266.0,268.42,265.59,267.91,31681.0,266.0,268.42,265.59,267.91,31681.0
2024-04-23 10:00:00,268.72,269.06,267.33,267.46,25423.0,268.72,269.06,267.33,267.46,25423.0
2024-04-23 10:30:00,267.79,269.28,267.53,269.15,45402.0,267.79,269.28,267.53,269.15,45402.0
2024-04-23 11:00:00,268.98,271.28,268.17,270.81,23862.0,268.98,271.28,268.17,270.81,23862.0
2024-04-23 11:30:00,270.66,271.37,269.88,270.12,27537.0,270.66,271.37,269.88,270.12,27537.0
2024-04-23 12:00:00,270.05,270.89,269.84,270.55,21386.0,270.05,270.89,269.84,270.55,21386.0
2024-04-23 12:30:00,270.75,271.5,270.46,270.81,18949.0,270.75,271.5,270.46,270.81,18949.0
2024-04-23 13:00:00,270.69,271.24,270.26,270.67,15050.0,270.69,271.24,270.26,270.67,15050.0
2024-04-23 13:30:00,270.76,270.88,269.6,270.11,25659.0,270.76,270.88,269.6,270.11,25659.0
2024-04-23 14:00:00,270.13,270.19,268.94,269.08,21893.0,270.13,270.19,268.94,269.08,21893.0
2024-04-23 14:30:00,269.29,269.51,267.92,268.48,25627.0,269.29,269.51,267.92,268.48,25627.0
2024-04-23 15:00:00,268.55,268.62,267.45,267.68,26374.0,268.55,268.62,267.45,267.68,26374.0
2024-04-23 15:30:00,267.63,267.64,266.08,266.35,88789.0,267.63,267.64,266.08,266.35,88789.0
2024-04-24 09:30:00,262.65,264.47,260.48,263.33,50895.0,262.65,264.47,260.48,263.33,50895.0
2024-04-24 10:00:00,263.43,264.19,262.51,262.81,45005.0,263.43,264.19,262.51,262.81,45005.0
2024-04-24 10:30:00,262.75,263.25,261.62,262.53,37906.0,262.75,263.25,261.62,262.53,37906.0
2024-04-24 11:00:00,262.52,263.76,262.36,263.54,28836.0,262.52,263.76,262.36,263.54,28836.0
2024-04-24 11:30:00,263.37,263.86,262.71,263.75,21777.0,263.37,263.86,262.71,263.75,21777.0
2024-04-24 12:00:00,263.78,264.72,263.77,264.04,17369.0,263.78,264.72,263.77,264.04,17369.0
2024-04-24 12:30:00,264.0,264.82,263.34,263.96,12385.0,264.0,264.82,263.34,263.96,12385.0
2024-04-24 13:00:00,263.84,263.92,263.14,263.63,13278.0,263.84,263.92,263.14,263.63,13278.0
2024-04-24 13:30:00,263.62,263.86,263.31,263.54,19931.0,263.62,263.86,263.31,263.54,19931.0
2024-04-24 14:00:00,263.5,263.76,262.59,262.86,47910.0,263.5,263.76,262.59,262.86,47910.0
2024-04-24 14:30:00,262.83,263.09,262.54,262.92,22522.0,262.83,263.09,262.54,262.92,22522.0
2024-04-24 15:00:00,262.76,263.87,262.53,263.63,31216.0,262.76,263.87,262.53,263.63,31216.0
2024-04-24 15:30:00,263.46,264.78,263.46,264.53,113482.0,263.46,264.78,263.46,264.53,113482.0
2024-04-25 09:30:00,259.0,262.99,256.11,256.11,134263.0,259.0,262.99,256.11,256.11,134263.0
2024-04-25 10:00:00,256.22,258.25,255.77,258.21,87123.0,256.22,258.25,255.77,258.21,87123.0
2024-04-25 10:30:00,258.22,259.16,256.98,258.43,122261.0,258.22,259.16,256.98,258.43,122261.0
2024-04-25 11:00:00,258.19,258.63,257.46,258.63,38147.0,258.19,258.63,257.46,258.63,38147.0
2024-04-25 11:30:00,258.51,258.72,257.09,257.56,125035.0,258.51,258.72,257.09,257.56,125035.0
2024-04-25 12:00:00,257.7,257.7,256.81,257.12,45087.0,257.7,257.7,256.81,257.12,45087.0
2024-04-25 12:30:00,257.09,257.77,256.59,257.13,46367.0,257.09,257.77,256.59,257.13,46367.0
2024-04-25 13:00:00,257.16,257.53,256.21,257.45,60303.0,257.16,257.53,256.21,257.45,60303.0
2024-04-25 13:30:00,257.28,258.07,256.67,257.5,29293.0,257.28,258.07,256.67,257.5,29293.0
2024-04-25 14:00:00,257.48,257.5,256.51,256.72,74003.0,257.48,257.5,256.51,256.72,74003.0
2024-04-25 14:30:00,256.78,259.75,256.65,259.61,69277.0,256.78,259.75,256.65,259.61,69277.0
2024-04-25 15:00:00,259.75,261.69,259.37,260.48,82403.0,259.75,261.69,259.37,260.48,82403.0
2024-04-25 15:30:00,260.61,260.89,258.2,259.32,232070.0,260.61,260.89,258.2,259.32,232070.0
2024-04-26 09:30:00,238.66,254.57,236.08,252.94,331804.0,238.66,254.57,236.08,252.94,331804.0
2024-04-26 10:00:00,252.14,256.99,250.52,256.0,131453.0,252.14,256.99,250.52,256.0,131453.0
2024-04-26 10:30:00,255.79,255.84,252.0,253.1,146664.0,255.79,255.84,252.0,253.1,146664.0
2024-04-26 11:00:00,253.05,254.27,250.91,254.24,62607.0,253.05,254.27,250.91,254.24,62607.0
2024-04-26 11:30:00,254.24,255.31,253.26,253.67,46915.0,254.24,255.31,253.26,253.67,46915.0
2024-04-26 12:00:00,253.53,254.38,253.08,253.15,43815.0,253.53,254.38,253.08,253.15,43815.0
2024-04-26 12:30:00,252.86,253.98,252.41,253.52,36220.0,252.86,253.98,252.41,253.52,36220.0
2024-04-26 13:00:00,253.69,255.08,253.64,254.92,39324.0,253.69,255.08,253.64,254.92,39324.0
2024-04-26 13:30:00,254.93,255.48,253.51,253.51,28486.0,254.93,255.48,253.51,253.51,28486.0
2024-04-26 14:00:00,253.64,254.74,253.45,254.53,32824.0,253.64,254.74,253.45,254.53,32824.0
2024-04-26 14:30:00,254.61,255.59,254.49,255.46,29780.0,254.61,255.59,254.49,255.46,29780.0
2024-04-26 15:00:00,255.46,256.65,255.45,256.4,40538.0,255.46,256.65,255.45,256.4,40538.0
2024-04-26 15:30:00,256.32,256.75,254.13,254.99,141292.0,256.32,256.75,254.13,254.99,141292.0
2024-04-29 09:30:00,255.63,259.61,255.08,258.77,50851.0,255.63,259.61,255.08,258.77,50851.0
2024-04-29 10:00:00,258.67,259.08,256.92,258.36,58361.0,258.67,259.08,256.92,258.36,58361.0
2024-04-29 10:30:00,258.58,260.51,257.66,259.86,141261.0,258.58,260.51,257.66,259.86,141261.0
2024-04-29 11:00:00,259.89,262.31,259.31,260.87,31243.0,259.89,262.31,259.31,260.87,31243.0
2024-04-29 11:30:00,260.9,260.91,259.29,259.83,16516.0,260.9,260.91,259.29,259.83,16516.0
2024-04-29 12:00:00,259.83,261.46,259.49,261.4,12028.0,259.83,261.46,259.49,261.4,12028.0
2024-04-29 12:30:00,261.27,261.92,260.32,260.58,11568.0,261.27,261.92,260.32,260.58,11568.0
2024-04-29 13:00:00,260.63,262.0,260.42,262.0,19212.0,260.63,262.0,260.42,262.0,19212.0
2024-04-29 13:30:00,261.9,262.05,260.5,260.95,26676.0,261.9,262.05,260.5,260.95,26676.0
2024-04-29 14:00:00,261.09,262.2,260.74,261.25,33303.0,261.09,262.2,260.74,261.25,33303.0
2024-04-29 14:30:00,261.14,261.14,260.18,260.39,21139.0,261.14,261.14,260.18,260.39,21139.0
2024-04-29 15:00:00,260.38,260.74,259.26,260.53,25721.0,260.38,260.74,259.26,260.53,25721.0
2024-04-29 15:30:00,260.47,260.64,259.61,259.7,97158.0,260.47,260.64,259.61,259.7,97158.0
2024-04-30 09:30:00,258.31,258.58,252.92,255.46,41771.0,258.31,258.58,252.92,255.46,41771.0
2024-04-30 10:00:00,255.74,259.36,254.77,259.14,70851.0,255.74,259.36,254.77,259.14,70851.0
2024-04-30 10:30:00,259.15,259.46,257.84,258.74,40198.0,259.15,259.46,257.84,258.74,40198.0
2024-04-30 11:00:00,258.63,259.22,257.84,258.53,31942.0,258.63,259.22,257.84,258.53,31942.0
2024-04-30 11:30:00,258.57,258.97,257.29,258.8,28424.0,258.57,258.97,257.29,258.8,28424.0
2024-04-30 12:00:00,258.61,259.12,258.05,258.13,36064.0,258.61,259.12,258.05,258.13,36064.0
2024-04-30 12:30:00,257.97,258.29,257.19,257.82,27744.0,257.97,258.29,257.19,257.82,27744.0
2024-04-30 13:00:00,257.81,258.19,257.56,258.0,26264.0,257.81,258.19,257.56,258.0,26264.0
2024-04-30 13:30:00,258.08,258.22,257.06,257.54,44299.0,258.08,258.22,257.06,257.54,44299.0
2024-04-30 14:00:00,257.61,257.69,256.69,257.12,57081.0,257.61,257.69,256.69,257.12,57081.0
2024-04-30 14:30:00,257.07,257.07,255.89,256.62,49825.0,257.07,257.07,255.89,256.62,49825.0
2024-04-30 15:00:00,256.59,256.86,256.28,256.6,52992.0,256.59,256.86,256.28,256.6,52992.0
2024-04-30 15:30:00,256.58,256.72,255.56,255.94,179017.0,256.58,256.72,255.56,255.94,179017.0
2024-05-01 09:30:00,255.88,258.72,255.88,256.51,32811.0,255.88,258.72,255.88,256.51,32811.0
2024-05-01 10:00:00,256.73,256.93,255.41,256.93,17065.0,256.73,256.93,255.41,256.93,17065.0
2024-05-01 10:30:00,256.46,256.46,253.91,254.75,26602.0,256.46,256.46,253.91,254.75,26602.0
2024-05-01 11:00:00,254.84,256.48,254.59,256.48,13714.0,254.84,256.48,254.59,256.48,13714.0
2024-05-01 11:30:00,256.46,257.58,256.46,257.55,12293.0,256.46,257.58,256.46,257.55,12293.0
2024-05-01 12:00:00,257.55,258.0,257.48,257.48,9341.0,257.55,258.0,257.48,257.48,9341.0
2024-05-01 12:30:00,257.46,258.93,257.18,258.85,52622.0,257.46,258.93,257.18,258.85,52622.0
2024-05-01 13:00:00,258.85,259.64,258.35,258.76,60331.0,258.85,259.64,258.35,258.76,60331.0
2024-05-01 13:30:00,258.76,259.21,258.02,258.61,15425.0,258.76,259.21,258.02,258.61,15425.0
2024-05-01 14:00:00,258.68,259.38,258.38,259.31,20811.0,258.68,259.38,258.38,259.31,20811.0
2024-05-01 14:30:00,259.22,263.0,256.89,262.27,102768.0,259.22,263.0,256.89,262.27,102768.0
2024-05-01 15:00:00,262.46,263.24,261.61,262.2,41916.0,262.46,263.24,261.61,262.2,41916.0
2024-05-01 15:30:00,262.12,262.12,259.21,259.49,172380.0,262.12,262.12,259.21,259.49,172380.0
2024-05-02 09:30:00,262.9,262.9,260.03,260.81,38611.0,262.9,262.9,260.03,260.81,38611.0
2024-05-02 10:00:00,260.87,261.41,260.26,260.41,32432.0,260.87,261.41,260.26,260.41,32432.0
2024-05-02 10:30:00,260.3,262.4,260.17,262.34,30419.0,260.3,262.4,260.17,262.34,30419.0
2024-05-02 11:00:00,262.5,263.5,261.77,261.77,21778.0,262.5,263.5,261.77,261.77,21778.0
2024-05-02 11:30:00,261.86,262.01,261.04,261.5,11208.0,261.86,262.01,261.04,261.5,11208.0
2024-05-02 12:00:00,261.64,261.98,260.43,261.43,15791.0,261.64,261.98,260.43,261.43,15791.0
2024-05-02 12:30:00,261.54,261.54,260.64,261.02,15542.0,261.54,261.54,260.64,261.02,15542.0
2024-05-02 13:00:00,261.09,261.74,261.09,261.74,9683.0,261.09,261.74,261.09,261.74,9683.0
2024-05-02 13:30:00,262.07,262.09,261.36,261.77,12457.0,262.07,262.09,261.36,261.77,12457.0
2024-05-02 14:00:00,261.89,262.66,261.8,262.09,10557.0,261.89,262.66,261.8,262.09,10557.0
2024-05-02 14:30:00,261.97,262.66,261.91,262.01,12433.0,261.97,262.66,261.91,262.01,12433.0
2024-05-02 15:00:00,261.97,262.22,261.45,261.96,20987.0,261.97,262.22,261.45,261.96,20987.0
2024-05-02 15:30:00,261.94,262.17,261.51,261.96,68781.0,261.94,262.17,261.51,261.96,68781.0
2024-05-03 09:30:00,264.23,269.77,264.23,269.17,47954.0,264.23,269.77,264.23,269.17,47954.0
2024-05-03 10:00:00,269.28,269.32,266.8,267.05,38891.0,269.28,269.32,266.8,267.05,38891.0
2024-05-03 10:30:00,267.22,267.59,265.41,266.06,31866.0,267.22,267.59,265.41,266.06,31866.0
2024-05-03 11:00:00,266.26,267.6,266.1,266.74,32199.0,266.26,267.6,266.1,266.74,32199.0
2024-05-03 11:30:00,266.62,267.3,265.97,266.99,19259.0,266.62,267.3,265.97,266.99,19259.0
2024-05-03 12:00:00,267.01,267.75,266.79,266.94,7416.0,267.01,267.75,266.79,266.94,7416.0
2024-05-03 12:30:00,266.91,266.96,265.39,265.48,9914.0,266.91,266.96,265.39,265.48,9914.0
2024-05-03 13:00:00,265.44,266.16,264.79,264.97,12955.0,265.44,266.16,264.79,264.97,12955.0
2024-05-03 13:30:00,265.09,265.87,264.64,265.59,12944.0,265.09,265.87,264.64,265.59,12944.0
2024-05-03 14:00:00,265.58,266.31,264.74,264.88,28083.0,265.58,266.31,264.74,264.88,28083.0
2024-05-03 14:30:00,264.81,265.16,264.63,264.88,29096.0,264.81,265.16,264.63,264.88,29096.0
2024-05-03 15:00:00,265.08,265.44,264.8,265.43,30121.0,265.08,265.44,264.8,265.43,30121.0
2024-05-03 15:30:00,265.36,266.36,265.2,265.97,55483.0,265.36,266.36,265.2,265.97,55483.0
2024-05-06 09:30:00,267.15,267.92,265.82,267.57,17229.0,267.15,267.92,265.82,267.57,17229.0
2024-05-06 10:00:00,267.23,269.08,267.23,268.42,20018.0,267.23,269.08,267.23,268.42,20018.0
2024-05-06 10:30:00,268.3,271.77,268.27,271.61,19300.0,268.3,271.77,268.27,271.61,19300.0
2024-05-06 11:00:00,271.31,272.78,270.84,272.64,33816.0,271.31,272.78,270.84,272.64,33816.0
2024-05-06 11:30:00,272.64,273.68,271.36,271.66,61472.0,272.64,273.68,271.36,271.66,61472.0
2024-05-06 12:00:00,271.58,271.86,271.0,271.37,19018.0,271.58,271.86,271.0,271.37,19018.0
2024-05-06 12:30:00,271.36,272.84,271.36,272.54,26574.0,271.36,272.84,271.36,272.54,26574.0
2024-05-06 13:00:00,272.57,273.21,272.57,273.12,12357.0,272.57,273.21,272.57,273.12,12357.0
2024-05-06 13:30:00,273.31,273.36,272.25,272.47,17761.0,273.31,273.36,272.25,272.47,17761.0
2024-05-06 14:00:00,272.56,273.31,272.48,272.64,29223.0,272.56,273.31,272.48,272.64,29223.0
2024-05-06 14:30:00,272.68,272.9,270.7,271.48,37202.0,272.68,272.9,270.7,271.48,37202.0
2024-05-06 15:00:00,271.48,272.38,271.12,271.36,37661.0,271.48,272.38,271.12,271.36,37661.0
2024-05-06 15:30:00,271.41,272.04,270.86,271.47,93636.0,271.41,272.04,270.86,271.47,93636.0
2024-05-07 09:30:00,271.47,273.99,271.09,273.18,16055.0,271.47,273.99,271.09,273.18,16055.0
2024-05-07 10:00:00,273.4,274.95,273.09,273.92,34173.0,273.4,274.95,273.09,273.92,34173.0
2024-05-07 10:30:00,273.95,274.31,273.39,274.11,50994.0,273.95,274.31,273.39,274.11,50994.0
2024-05-07 11:00:00,274.25,275.7,273.94,274.43,26344.0,274.25,275.7,273.94,274.43,26344.0
2024-05-07 11:30:00,274.61,274.74,273.42,274.35,62001.0,274.61,274.74,273.42,274.35,62001.0
2024-05-07 12:00:00,274.3,274.96,274.16,274.31,136926.0,274.3,274.96,274.16,274.31,136926.0
2024-05-07 12:30:00,274.54,274.54,271.29,271.92,26361.0,274.54,274.54,271.29,271.92,26361.0
2024-05-07 13:00:00,271.82,271.89,270.38,271.12,11048.0,271.82,271.89,270.38,271.12,11048.0
2024-05-07 13:30:00,271.13,271.24,268.99,268.99,59489.0,271.13,271.24,268.99,268.99,59489.0
2024-05-07 14:00:00,269.0,270.57,268.38,270.37,23985.0,269.0,270.57,268.38,270.37,23985.0
2024-05-07 14:30:00,270.37,270.83,269.0,269.64,35470.0,270.37,270.83,269.0,269.64,35470.0
2024-05-07 15:00:00,269.5,269.58,268.83,268.98,38962.0,269.5,269.58,268.83,268.98,38962.0
2024-05-07 15:30:00,269.0,269.07,267.91,267.91,88721.0,269.0,269.07,267.91,267.91,88721.0
2024-05-08 09:30:00,267.39,278.74,265.76,277.84,580321.0,267.39,278.74,265.76,277.84,580321.0
2024-05-08 10:00:00,278.0,284.69,277.86,282.18,528767.0,278.0,284.69,277.86,282.18,528767.0
2024-05-08 10:30:00,282.0,283.33,280.11,280.78,93452.0,282.0,283.33,280.11,280.78,93452.0
2024-05-08 11:00:00,280.86,281.19,279.42,280.03,48204.0,280.86,281.19,279.42,280.03,48204.0
2024-05-08 11:30:00,280.19,281.72,280.07,281.39,45766.0,280.19,281.72,280.07,281.39,45766.0
2024-05-08 12:00:00,281.32,282.17,280.44,280.75,88356.0,281.32,282.17,280.44,280.75,88356.0
2024-05-08 12:30:00,280.73,281.28,279.22,279.8,29664.0,280.73,281.28,279.22,279.8,29664.0
2024-05-08 13:00:00,279.9,280.11,279.03,279.93,26767.0,279.9,280.11,279.03,279.93,26767.0
2024-05-08 13:30:00,279.81,280.46,279.74,279.92,55083.0,279.81,280.46,279.74,279.92,55083.0
2024-05-08 14:00:00,280.0,281.16,279.45,280.1,63943.0,280.0,281.16,279.45,280.1,63943.0
2024-05-08 14:30:00,280.09,280.2,276.72,276.93,73131.0,280.09,280.2,276.72,276.93,73131.0
2024-05-08 15:00:00,276.93,276.96,274.62,274.62,93264.0,276.93,276.96,274.62,274.62,93264.0
2024-05-08 15:30:00,274.65,274.85,272.27,272.74,384089.0,274.65,274.85,272.27,272.74,384089.0
2024-05-09 09:30:00,274.13,277.36,271.33,275.55,61836.0,274.13,277.36,271.33,275.55,61836.0
2024-05-09 10:00:00,275.47,276.71,274.16,274.45,38959.0,275.47,276.71,274.16,274.45,38959.0
2024-05-09 10:30:00,274.51,274.55,272.84,273.9,13405.0,274.51,274.55,272.84,273.9,13405.0
2024-05-09 11:00:00,273.85,274.5,273.19,273.37,8050.0,273.85,274.5,273.19,273.37,8050.0
2024-05-09 11:30:00,273.21,273.47,271.66,271.93,30347.0,273.21,273.47,271.66,271.93,30347.0
2024-05-09 12:00:00,271.79,272.02,271.44,271.51,7442.0,271.79,272.02,271.44,271.51,7442.0
2024-05-09 12:30:00,271.36,272.01,271.36,271.7,5434.0,271.36,272.01,271.36,271.7,5434.0
2024-05-09 13:00:00,271.62,271.9,271.34,271.48,6502.0,271.62,271.9,271.34,271.48,6502.0
2024-05-09 13:30:00,271.52,272.07,270.85,270.98,16105.0,271.52,272.07,270.85,270.98,16105.0
2024-05-09 14:00:00,270.98,271.34,270.55,270.64,9079.0,270.98,271.34,270.55,270.64,9079.0
2024-05-09 14:30:00,270.64,272.16,270.64,272.16,19937.0,270.64,272.16,270.64,272.16,19937.0
2024-05-09 15:00:00,272.04,272.04,261.76,265.06,267432.0,272.04,272.04,261.76,265.06,267432.0
2024-05-09 15:30:00,265.24,265.62,263.08,263.72,319048.0,265.24,265.62,263.08,263.72,319048.0
2024-05-10 09:30:00,264.05,275.84,262.02,271.54,279379.0,264.05,275.84,262.02,271.54,279379.0
2024-05-10 10:00:00,271.37,273.85,270.2,273.23,91854.0,271.37,273.85,270.2,273.23,91854.0
2024-05-10 10:30:00,272.89,274.5,271.77,274.33,72330.0,272.89,274.5,271.77,274.33,72330.0
2024-05-10 11:00:00,274.3,276.15,274.25,275.66,110609.0,274.3,276.15,274.25,275.66,110609.0
2024-05-10 11:30:00,275.51,276.09,274.51,275.83,52259.0,275.51,276.09,274.51,275.83,52259.0
2024-05-10 12:00:00,276.06,276.23,275.3,275.9,43180.0,276.06,276.23,275.3,275.9,43180.0
2024-05-10 12:30:00,275.89,276.27,275.26,276.09,22242.0,275.89,276.27,275.26,276.09,22242.0
2024-05-10 13:00:00,276.06,276.08,274.51,275.78,26739.0,276.06,276.08,274.51,275.78,26739.0
2024-05-10 13:30:00,275.93,275.98,274.89,274.91,16878.0,275.93,275.98,274.89,274.91,16878.0
2024-05-10 14:00:00,274.88,275.8,274.57,274.74,46448.0,274.88,275.8,274.57,274.74,46448.0
2024-05-10 14:30:00,274.63,276.2,274.63,275.92,19431.0,274.63,276.2,274.63,275.92,19431.0
2024-05-10 15:00:00,275.77,277.04,275.63,276.76,38368.0,275.77,277.04,275.63,276.76,38368.0
2024-05-10 15:30:00,276.83,277.49,275.33,275.69,126224.0,276.83,277.49,275.33,275.69,126224.0
2024-05-13 09:30:00,277.65,281.69,276.77,281.23,52258.0,277.65,281.69,276.77,281.23,52258.0
2024-05-13 10:00:00,280.96,281.28,278.53,279.06,25473.0,280.96,281.28,278.53,279.06,25473.0
2024-05-13 10:30:00,278.82,281.41,278.79,280.4,20113.0,278.82,281.41,278.79,280.4,20113.0
2024-05-13 11:00:00,280.5,280.5,278.88,279.11,25497.0,280.5,280.5,278.88,279.11,25497.0
2024-05-13 11:30:00,278.99,279.14,277.37,277.66,17618.0,278.99,279.14,277.37,277.66,17618.0
2024-05-13 12:00:00,277.36,278.01,276.99,276.99,12911.0,277.36,278.01,276.99,276.99,12911.0
2024-05-13 12:30:00,276.94,277.59,276.93,277.02,8951.0,276.94,277.59,276.93,277.02,8951.0
2024-05-13 13:00:00,277.13,277.13,276.13,276.48,11186.0,277.13,277.13,276.13,276.48,11186.0
2024-05-13 13:30:00,276.52,277.08,276.24,276.47,16856.0,276.52,277.08,276.24,276.47,16856.0
2024-05-13 14:00:00,276.48,277.55,276.37,277.12,14742.0,276.48,277.55,276.37,277.12,14742.0
2024-05-13 14:30:00,277.17,277.23,276.52,277.14,12609.0,277.17,277.23,276.52,277.14,12609.0
2024-05-13 15:00:00,277.29,277.4,274.15,274.79,61022.0,277.29,277.4,274.15,274.79,61022.0
2024-05-13 15:30:00,274.88,275.39,273.88,274.25,112021.0,274.88,275.39,273.88,274.25,112021.0
2024-05-14 09:30:00,281.35,283.44,279.04,280.25,70707.0,281.35,283.44,279.04,280.25,70707.0
2024-05-14 10:00:00,280.28,282.77,279.84,281.44,52647.0,280.28,282.77,279.84,281.44,52647.0
2024-05-14 10:30:00,281.79,282.18,277.9,279.67,35982.0,281.79,282.18,277.9,279.67,35982.0
2024-05-14 11:00:00,280.07,280.26,277.07,277.19,19085.0,280.07,280.26,277.07,277.19,19085.0
2024-05-14 11:30:00,277.19,277.2,275.0,275.36,24640.0,277.19,277.2,275.0,275.36,24640.0
2024-05-14 12:00:00,275.53,276.78,275.18,276.45,22475.0,275.53,276.78,275.18,276.45,22475.0
2024-05-14 12:30:00,276.47,276.68,274.82,275.44,23013.0,276.47,276.68,274.82,275.44,23013.0
2024-05-14 13:00:00,275.6,276.26,274.86,275.44,15172.0,275.6,276.26,274.86,275.44,15172.0
2024-05-14 13:30:00,275.54,276.9,275.54,276.19,18272.0,275.54,276.9,275.54,276.19,18272.0
2024-05-14 14:00:00,276.11,277.53,275.52,277.2,19328.0,276.11,277.53,275.52,277.2,19328.0
2024-05-14 14:30:00,277.28,278.13,277.16,278.1,22306.0,277.28,278.13,277.16,278.1,22306.0
2024-05-14 15:00:00,278.26,278.76,277.92,277.92,31274.0,278.26,278.76,277.92,277.92,31274.0
2024-05-14 15:30:00,277.96,279.0,277.92,278.08,99851.0,277.96,279.0,277.92,278.08,99851.0
2024-05-15 09:30:00,280.75,280.81,275.43,276.22,37169.0,280.75,280.81,275.43,276.22,37169.0
2024-05-15 10:00:00,276.37,277.21,275.46,276.0,21508.0,276.37,277.21,275.46,276.0,21508.0
2024-05-15 10:30:00,275.75,276.68,273.42,273.48,19130.0,275.75,276.68,273.42,273.48,19130.0
2024-05-15 11:00:00,273.5,274.17,272.26,273.06,51865.0,273.5,274.17,272.26,273.06,51865.0
2024-05-15 11:30:00,273.15,273.2,271.48,272.53,22509.0,273.15,273.2,271.48,272.53,22509.0
2024-05-15 12:00:00,272.42,272.63,271.5,272.23,13890.0,272.42,272.63,271.5,272.23,13890.0
2024-05-15 12:30:00,272.13,273.47,272.04,272.99,48814.0,272.13,273.47,272.04,272.99,48814.0
2024-05-15 13:00:00,273.0,273.19,272.3,272.97,15288.0,273.0,273.19,272.3,272.97,15288.0
2024-05-15 13:30:00,272.97,273.32,272.64,272.99,16548.0,272.97,273.32,272.64,272.99,16548.0
2024-05-15 14:00:00,272.91,273.17,272.12,272.26,12742.0,272.91,273.17,272.12,272.26,12742.0
2024-05-15 14:30:00,272.31,272.66,271.38,272.46,47484.0,272.31,272.66,271.38,272.46,47484.0
2024-05-15 15:00:00,272.33,273.16,272.33,272.46,36217.0,272.33,273.16,272.33,272.46,36217.0
2024-05-15 15:30:00,272.44,272.54,271.42,271.86,104468.0,272.44,272.54,271.42,271.86,104468.0
2024-05-16 09:30:00,273.0,273.07,271.64,271.97,41487.0,273.0,273.07,271.64,271.97,41487.0
2024-05-16 10:00:00,272.17,273.31,271.37,271.61,26323.0,272.17,273.31,271.37,271.61,26323.0
2024-05-16 10:30:00,271.6,274.17,271.53,274.0,18351.0,271.6,274.17,271.53,274.0,18351.0
2024-05-16 11:00:00,274.1,274.78,273.34,273.79,9283.0,274.1,274.78,273.34,273.79,9283.0
2024-05-16 11:30:00,273.83,274.5,273.04,273.5,15172.0,273.83,274.5,273.04,273.5,15172.0
2024-05-16 12:00:00,273.51,273.87,273.34,273.65,10074.0,273.51,273.87,273.34,273.65,10074.0
2024-05-16 12:30:00,273.51,274.06,273.21,273.59,14256.0,273.51,274.06,273.21,273.59,14256.0
2024-05-16 13:00:00,273.55,273.55,272.43,272.46,22176.0,273.55,273.55,272.43,272.46,22176.0
2024-05-16 13:30:00,272.73,274.04,272.56,273.84,10283.0,272.73,274.04,272.56,273.84,10283.0
2024-05-16 14:00:00,273.93,274.28,273.34,274.1,16650.0,273.93,274.28,273.34,274.1,16650.0
2024-05-16 14:30:00,274.1,274.86,273.8,274.28,21448.0,274.1,274.86,273.8,274.28,21448.0
2024-05-16 15:00:00,274.34,276.72,274.3,276.72,38692.0,274.34,276.72,274.3,276.72,38692.0
2024-05-16 15:30:00,276.72,277.93,276.24,277.61,96876.0,276.72,277.93,276.24,277.61,96876.0
2024-05-17 09:30:00,277.99,279.79,273.2,274.0,59154.0,277.99,279.79,273.2,274.0,59154.0
2024-05-17 10:00:00,274.3,275.25,273.3,274.15,27498.0,274.3,275.25,273.3,274.15,27498.0
2024-05-17 10:30:00,274.02,274.82,273.44,274.29,12965.0,274.02,274.82,273.44,274.29,12965.0
2024-05-17 11:00:00,274.51,274.77,273.23,273.31,8311.0,274.51,274.77,273.23,273.31,8311.0
2024-05-17 11:30:00,273.42,274.63,273.23,274.63,12857.0,273.42,274.63,273.23,274.63,12857.0
2024-05-17 12:00:00,274.42,275.3,274.26,274.39,15623.0,274.42,275.3,274.26,274.39,15623.0
2024-05-17 12:30:00,274.49,274.77,274.24,274.26,8934.0,274.49,274.77,274.24,274.26,8934.0
2024-05-17 13:00:00,274.4,274.52,273.66,274.49,7631.0,274.4,274.52,273.66,274.49,7631.0
2024-05-17 13:30:00,274.53,274.8,274.06,274.35,12261.0,274.53,274.8,274.06,274.35,12261.0
2024-05-17 14:00:00,274.36,274.48,273.48,273.76,10978.0,274.36,274.48,273.48,273.76,10978.0
2024-05-17 14:30:00,273.88,274.09,273.31,274.0,13818.0,273.88,274.09,273.31,274.0,13818.0
2024-05-17 15:00:00,273.99,274.64,273.74,273.75,22517.0,273.99,274.64,273.74,273.75,22517.0
2024-05-17 15:30:00,273.78,274.02,272.78,273.01,99861.0,273.78,274.02,272.78,273.01,99861.0
2024-05-20 09:30:00,273.0,273.98,269.82,273.66,33022.0,273.0,273.98,269.82,273.66,33022.0
2024-05-20 10:00:00,273.47,273.52,271.63,273.4,13785.0,273.47,273.52,271.63,273.4,13785.0
2024-05-20 10:30:00,273.13,274.27,272.78,273.44,49186.0,273.13,274.27,272.78,273.44,49186.0
2024-05-20 11:00:00,273.55,275.34,272.89,274.81,16386.0,273.55,275.34,272.89,274.81,16386.0
2024-05-20 11:30:00,274.69,275.09,274.19,274.71,9941.0,274.69,275.09,274.19,274.71,9941.0
2024-05-20 12:00:00,274.61,274.85,273.79,273.97,14476.0,274.61,274.85,273.79,273.97,14476.0
2024-05-20 12:30:00,274.08,274.63,273.93,274.54,9347.0,274.08,274.63,273.93,274.54,9347.0
2024-05-20 13:00:00,274.48,274.66,273.71,273.78,10017.0,274.48,274.66,273.71,273.78,10017.0
2024-05-20 13:30:00,273.75,274.24,273.67,274.02,7849.0,273.75,274.24,273.67,274.02,7849.0
2024-05-20 14:00:00,273.93,273.93,273.09,273.53,15581.0,273.93,273.93,273.09,273.53,15581.0
2024-05-20 14:30:00,273.43,273.97,273.18,273.84,13219.0,273.43,273.97,273.18,273.84,13219.0
2024-05-20 15:00:00,273.8,274.57,273.46,274.57,18559.0,273.8,274.57,273.46,274.57,18559.0
2024-05-20 15:30:00,274.56,275.14,274.4,274.93,66151.0,274.56,275.14,274.4,274.93,66151.0
2024-05-21 09:30:00,274.13,277.39,274.04,276.03,35382.0,274.13,277.39,274.04,276.03,35382.0
2024-05-21 10:00:00,276.38,276.87,273.74,274.92,27764.0,276.38,276.87,273.74,274.92,27764.0
2024-05-21 10:30:00,274.9,274.97,273.88,274.17,14493.0,274.9,274.97,273.88,274.17,14493.0
2024-05-21 11:00:00,274.14,274.38,273.44,273.65,16452.0,274.14,274.38,273.44,273.65,16452.0
2024-05-21 11:30:00,273.67,274.39,273.53,274.19,13797.0,273.67,274.39,273.53,274.19,13797.0
2024-05-21 12:00:00,274.2,274.94,273.62,274.68,21090.0,274.2,274.94,273.62,274.68,21090.0
2024-05-21 12:30:00,274.69,275.4,274.21,274.89,18642.0,274.69,275.4,274.21,274.89,18642.0
2024-05-21 13:00:00,274.89,275.73,274.65,275.68,32545.0,274.89,275.73,274.65,275.68,32545.0
2024-05-21 13:30:00,275.79,276.11,275.33,275.49,12145.0,275.79,276.11,275.33,275.49,12145.0
2024-05-21 14:00:00,275.5,275.67,274.96,275.23,26846.0,275.5,275.67,274.96,275.23,26846.0
2024-05-21 14:30:00,275.17,275.17,274.3,275.11,11384.0,275.17,275.17,274.3,275.11,11384.0
2024-05-21 15:00:00,275.0,275.65,274.86,274.98,28709.0,275.0,275.65,274.86,274.98,28709.0
2024-05-21 15:30:00,274.9,275.35,274.33,275.26,105820.0,274.9,275.35,274.33,275.26,105820.0
2024-05-22 09:30:00,274.46,274.79,266.54,269.67,196633.0,274.46,274.79,266.54,269.67,196633.0
2024-05-22 10:00:00,269.63,271.01,269.08,269.99,48103.0,269.63,271.01,269.08,269.99,48103.0
2024-05-22 10:30:00,270.09,271.44,269.93,271.24,29370.0,270.09,271.44,269.93,271.24,29370.0
2024-05-22 11:00:00,271.23,272.07,270.14,271.11,28448.0,271.23,272.07,270.14,271.11,28448.0
2024-05-22 11:30:00,271.08,271.27,270.43,270.56,8632.0,271.08,271.27,270.43,270.56,8632.0
2024-05-22 12:00:00,270.71,271.87,270.42,271.71,11172.0,270.71,271.87,270.42,271.71,11172.0
2024-05-22 12:30:00,271.71,272.11,271.03,271.96,9214.0,271.71,272.11,271.03,271.96,9214.0
2024-05-22 13:00:00,271.84,272.09,270.64,270.88,17116.0,271.84,272.09,270.64,270.88,17116.0
2024-05-22 13:30:00,270.83,270.94,269.45,270.76,63750.0,270.83,270.94,269.45,270.76,63750.0
2024-05-22 14:00:00,270.59,270.65,268.9,268.91,29360.0,270.59,270.65,268.9,268.91,29360.0
2024-05-22 14:30:00,268.94,270.1,268.54,269.61,23962.0,268.94,270.1,268.54,269.61,23962.0
2024-05-22 15:00:00,269.48,270.49,269.31,270.34,39751.0,269.48,270.49,269.31,270.34,39751.0
2024-05-22 15:30:00,270.27,271.36,269.78,271.15,138680.0,270.27,271.36,269.78,271.15,138680.0
2024-05-23 09:30:00,270.5,270.7,267.94,268.06,97142.0,270.5,270.7,267.94,268.06,97142.0
2024-05-23 10:00:00,268.31,269.28,267.86,268.67,47736.0,268.31,269.28,267.86,268.67,47736.0
2024-05-23 10:30:00,268.63,270.05,268.44,269.5,23347.0,268.63,270.05,268.44,269.5,23347.0
2024-05-23 11:00:00,269.3,269.46,267.74,268.03,17976.0,269.3,269.46,267.74,268.03,17976.0
2024-05-23 11:30:00,268.05,268.67,267.89,267.99,21525.0,268.05,268.67,267.89,267.99,21525.0
2024-05-23 12:00:00,268.05,268.24,267.01,267.6,20130.0,268.05,268.24,267.01,267.6,20130.0
2024-05-23 12:30:00,267.65,268.77,267.39,267.5,12024.0,267.65,268.77,267.39,267.5,12024.0
2024-05-23 13:00:00,267.41,267.77,267.18,267.58,13431.0,267.41,267.77,267.18,267.58,13431.0
2024-05-23 13:30:00,267.6,267.99,266.68,266.76,21925.0,267.6,267.99,266.68,266.76,21925.0
2024-05-23 14:00:00,266.69,267.66,266.06,267.42,50137.0,266.69,267.66,266.06,267.42,50137.0
2024-05-23 14:30:00,267.4,267.7,266.66,267.26,31449.0,267.4,267.7,266.66,267.26,31449.0
2024-05-23 15:00:00,267.18,267.9,266.91,267.75,77601.0,267.18,267.9,266.91,267.75,77601.0
2024-05-23 15:30:00,267.83,269.1,267.6,268.41,117688.0,267.83,269.1,267.6,268.41,117688.0
2024-05-24 09:30:00,268.66,271.87,268.41,268.42,23826.0,268.66,271.87,268.41,268.42,23826.0
2024-05-24 10:00:00,268.54,269.75,267.87,268.4,14246.0,268.54,269.75,267.87,268.4,14246.0
2024-05-24 10:30:00,268.19,269.83,268.13,268.7,15340.0,268.19,269.83,268.13,268.7,15340.0
2024-05-24 11:00:00,268.57,269.46,268.53,268.91,13921.0,268.57,269.46,268.53,268.91,13921.0
2024-05-24 11:30:00,268.86,269.51,268.72,268.76,10746.0,268.86,269.51,268.72,268.76,10746.0
2024-05-24 12:00:00,268.59,269.34,268.51,269.15,9372.0,268.59,269.34,268.51,269.15,9372.0
2024-05-24 12:30:00,269.06,269.72,269.06,269.68,6956.0,269.06,269.72,269.06,269.68,6956.0
2024-05-24 13:00:00,269.57,270.42,269.24,270.28,12728.0,269.57,270.42,269.24,270.28,12728.0
2024-05-24 13:30:00,270.28,270.85,270.12,270.47,23159.0,270.28,270.85,270.12,270.47,23159.0
2024-05-24 14:00:00,270.44,271.03,270.07,270.07,19106.0,270.44,271.03,270.07,270.07,19106.0
2024-05-24 14:30:00,270.08,270.53,269.9,269.98,29673.0,270.08,270.53,269.9,269.98,29673.0
2024-05-24 15:00:00,270.05,270.35,269.66,269.98,15825.0,270.05,270.35,269.66,269.98,15825.0
2024-05-24 15:30:00,269.95,271.53,269.89,271.49,57059.0,269.95,271.53,269.89,271.49,57059.0
2024-05-28 09:30:00,268.93,272.74,268.93,271.23,42569.0,268.93,272.74,268.93,271.23,42569.0
2024-05-28 10:00:00,271.23,271.53,270.0,270.55,24981.0,271.23,271.53,270.0,270.55,24981.0
2024-05-28 10:30:00,270.57,271.4,270.37,270.95,21675.0,270.57,271.4,270.37,270.95,21675.0
2024-05-28 11:00:00,270.89,271.07,270.35,270.4,13461.0,270.89,271.07,270.35,270.4,13461.0
2024-05-28 11:30:00,270.4,270.52,270.09,270.31,19488.0,270.4,270.52,270.09,270.31,19488.0
2024-05-28 12:00:00,270.41,271.42,270.35,271.42,21835.0,270.41,271.42,270.35,271.42,21835.0
2024-05-28 12:30:00,271.38,272.12,270.28,270.42,14705.0,271.38,272.12,270.28,270.42,14705.0
2024-05-28 13:00:00,270.27,270.55,270.03,270.04,17868.0,270.27,270.55,270.03,270.04,17868.0
2024-05-28 13:30:00,270.01,270.5,270.01,270.3,11437.0,270.01,270.5,270.01,270.3,11437.0
2024-05-28 14:00:00,270.29,270.77,270.28,270.57,11755.0,270.29,270.77,270.28,270.57,11755.0
2024-05-28 14:30:00,270.49,270.8,270.02,270.48,34161.0,270.49,270.8,270.02,270.48,34161.0
2024-05-28 15:00:00,270.47,270.81,270.38,270.65,25312.0,270.47,270.81,270.38,270.65,25312.0
2024-05-28 15:30:00,270.62,271.7,270.55,271.38,98293.0,270.62,271.7,270.55,271.38,98293.0
2024-05-29 09:30:00,269.19,270.9,268.43,269.06,46681.0,269.19,270.9,268.43,269.06,46681.0
2024-05-29 10:00:00,268.94,269.97,268.94,269.49,13697.0,268.94,269.97,268.94,269.49,13697.0
2024-05-29 10:30:00,269.35,269.64,268.14,268.21,16710.0,269.35,269.64,268.14,268.21,16710.0
2024-05-29 11:00:00,268.25,268.96,268.25,268.59,12931.0,268.25,268.96,268.25,268.59,12931.0
2024-05-29 11:30:00,268.51,269.05,268.42,269.05,10942.0,268.51,269.05,268.42,269.05,10942.0
2024-05-29 12:00:00,268.88,269.5,268.7,269.12,15292.0,268.88,269.5,268.7,269.12,15292.0
2024-05-29 12:30:00,269.11,269.42,269.06,269.19,7423.0,269.11,269.42,269.06,269.19,7423.0
2024-05-29 13:00:00,269.28,269.62,269.12,269.6,7936.0,269.28,269.62,269.12,269.6,7936.0
2024-05-29 13:30:00,269.62,270.11,269.19,269.36,9624.0,269.62,270.11,269.19,269.36,9624.0
2024-05-29 14:00:00,269.36,269.79,269.34,269.63,26135.0,269.36,269.79,269.34,269.63,26135.0
2024-05-29 14:30:00,269.68,270.02,269.55,269.9,44503.0,269.68,270.02,269.55,269.9,44503.0
2024-05-29 15:00:00,269.94,270.91,269.94,270.69,17513.0,269.94,270.91,269.94,270.69,17513.0
2024-05-29 15:30:00,270.71,271.52,270.63,271.35,59406.0,270.71,271.52,270.63,271.35,59406.0
2024-05-30 09:30:00,272.18,273.38,270.86,272.45,28042.0,272.18,273.38,270.86,272.45,28042.0
2024-05-30 10:00:00,272.36,274.17,271.61,271.85,33309.0,272.36,274.17,271.61,271.85,33309.0
2024-05-30 10:30:00,271.63,272.14,271.05,271.33,22479.0,271.63,272.14,271.05,271.33,22479.0
2024-05-30 11:00:00,271.3,272.94,271.29,272.48,9179.0,271.3,272.94,271.29,272.48,9179.0
2024-05-30 11:30:00,272.3,272.62,271.89,272.49,10670.0,272.3,272.62,271.89,272.49,10670.0
2024-05-30 12:00:00,272.46,272.64,272.0,272.26,10940.0,272.46,272.64,272.0,272.26,10940.0
2024-05-30 12:30:00,272.42,273.69,272.34,273.4,13669.0,272.42,273.69,272.34,273.4,13669.0
2024-05-30 13:00:00,273.45,275.63,273.45,275.63,19572.0,273.45,275.63,273.45,275.63,19572.0
2024-05-30 13:30:00,275.68,276.42,275.08,275.93,33678.0,275.68,276.42,275.08,275.93,33678.0
2024-05-30 14:00:00,275.92,276.34,275.18,275.18,24258.0,275.92,276.34,275.18,275.18,24258.0
2024-05-30 14:30:00,275.36,276.0,275.18,275.86,20220.0,275.36,276.0,275.18,275.86,20220.0
2024-05-30 15:00:00,275.88,276.51,275.14,276.36,26245.0,275.88,276.51,275.14,276.36,26245.0
2024-05-30 15:30:00,276.23,276.48,275.29,276.26,67077.0,276.23,276.48,275.29,276.26,67077.0
2024-05-31 09:30:00,277.83,282.23,274.47,280.85,68448.0,277.83,282.23,274.47,280.85,68448.0
2024-05-31 10:00:00,280.88,284.68,280.2,283.92,69483.0,280.88,284.68,280.2,283.92,69483.0
2024-05-31 10:30:00,283.86,284.23,281.83,282.42,65412.0,283.86,284.23,281.83,282.42,65412.0
2024-05-31 11:00:00,282.41,283.82,282.17,283.49,45307.0,282.41,283.82,282.17,283.49,45307.0
2024-05-31 11:30:00,283.81,284.02,280.9,281.41,41908.0,283.81,284.02,280.9,281.41,41908.0
2024-05-31 12:00:00,281.26,283.22,280.87,282.91,33022.0,281.26,283.22,280.87,282.91,33022.0
2024-05-31 12:30:00,282.91,282.91,280.61,281.49,24501.0,282.91,282.91,280.61,281.49,24501.0
2024-05-31 13:00:00,281.46,282.97,281.05,282.86,27508.0,281.46,282.97,281.05,282.86,27508.0
2024-05-31 13:30:00,282.86,284.04,282.63,283.66,38460.0,282.86,284.04,282.63,283.66,38460.0
2024-05-31 14:00:00,283.85,285.3,283.66,284.52,53152.0,283.85,285.3,283.66,284.52,53152.0
2024-05-31 14:30:00,284.43,284.6,283.28,283.8,23013.0,284.43,284.6,283.28,283.8,23013.0
2024-05-31 15:00:00,283.7,284.73,283.28,284.45,61416.0,283.7,284.73,283.28,284.45,61416.0
2024-05-31 15:30:00,284.38,287.96,283.97,287.28,222655.0,284.38,287.96,283.97,287.28,222655.0
2024-06-03 09:30:00,287.25,288.25,284.41,286.19,48136.0,287.25,288.25,284.41,286.19,48136.0
2024-06-03 10:00:00,286.26,289.62,285.25,288.24,29365.0,286.26,289.62,285.25,288.24,29365.0
2024-06-03 10:30:00,287.76,288.32,286.04,286.09,18833.0,287.76,288.32,286.04,286.09,18833.0
2024-06-03 11:00:00,286.09,286.54,283.36,283.81,10863.0,286.09,286.54,283.36,283.81,10863.0
2024-06-03 11:30:00,283.86,284.83,282.66,284.44,14448.0,283.86,284.83,282.66,284.44,14448.0
2024-06-03 12:00:00,284.62,286.11,283.76,283.95,16053.0,284.62,286.11,283.76,283.95,16053.0
2024-06-03 12:30:00,283.63,283.69,282.51,282.87,10965.0,283.63,283.69,282.51,282.87,10965.0
2024-06-03 13:00:00,283.33,285.36,282.81,285.22,10815.0,283.33,285.36,282.81,285.22,10815.0
2024-06-03 13:30:00,285.19,285.74,285.14,285.46,7965.0,285.19,285.74,285.14,285.46,7965.0
2024-06-03 14:00:00,285.67,286.96,285.16,286.29,26981.0,285.67,286.96,285.16,286.29,26981.0
2024-06-03 14:30:00,286.38,287.33,286.14,286.72,14345.0,286.38,287.33,286.14,286.72,14345.0
2024-06-03 15:00:00,286.58,287.71,286.26,287.09,22075.0,286.58,287.71,286.26,287.09,22075.0
2024-06-03 15:30:00,287.22,287.52,285.47,286.41,59898.0,287.22,287.52,285.47,286.41,59898.0
2024-06-04 09:30:00,284.22,285.02,282.13,284.69,30065.0,284.22,285.02,282.13,284.69,30065.0
2024-06-04 10:00:00,284.87,285.35,283.94,284.11,20221.0,284.87,285.35,283.94,284.11,20221.0
2024-06-04 10:30:00,284.24,284.71,281.9,281.95,14101.0,284.24,284.71,281.9,281.95,14101.0
2024-06-04 11:00:00,282.13,283.28,282.13,283.28,13931.0,282.13,283.28,282.13,283.28,13931.0
2024-06-04 11:30:00,282.99,283.06,281.18,281.18,8222.0,282.99,283.06,281.18,281.18,8222.0
2024-06-04 12:00:00,281.2,282.41,281.2,282.27,13550.0,281.2,282.41,281.2,282.27,13550.0
2024-06-04 12:30:00,282.24,282.66,280.77,280.79,13722.0,282.24,282.66,280.77,280.79,13722.0
2024-06-04 13:00:00,280.93,281.27,280.41,280.99,11203.0,280.93,281.27,280.41,280.99,11203.0
2024-06-04 13:30:00,280.99,282.0,280.8,281.98,8785.0,280.99,282.0,280.8,281.98,8785.0
2024-06-04 14:00:00,281.8,281.84,281.06,281.67,16063.0,281.8,281.84,281.06,281.67,16063.0
2024-06-04 14:30:00,281.68,282.93,281.41,282.06,13989.0,281.68,282.93,281.41,282.06,13989.0
2024-06-04 15:00:00,281.65,281.65,280.33,280.37,15964.0,281.65,281.65,280.33,280.37,15964.0
2024-06-04 15:30:00,280.47,281.5,280.18,280.69,86001.0,280.47,281.5,280.18,280.69,86001.0
2024-06-05 09:30:00,280.86,281.41,277.12,277.47,24554.0,280.86,281.41,277.12,277.47,24554.0
2024-06-05 10:00:00,277.18,277.82,276.09,277.07,41614.0,277.18,277.82,276.09,277.07,41614.0
2024-06-05 10:30:00,277.06,278.69,277.06,277.94,16566.0,277.06,278.69,277.06,277.94,16566.0
2024-06-05 11:00:00,277.72,279.73,277.58,279.73,11907.0,277.72,279.73,277.58,279.73,11907.0
2024-06-05 11:30:00,279.49,279.49,278.63,278.7,12321.0,279.49,279.49,278.63,278.7,12321.0
2024-06-05 12:00:00,278.79,279.19,278.57,278.98,10132.0,278.79,279.19,278.57,278.98,10132.0
2024-06-05 12:30:00,278.83,279.06,277.84,278.01,10972.0,278.83,279.06,277.84,278.01,10972.0
2024-06-05 13:00:00,277.77,278.15,277.42,277.98,7530.0,277.77,278.15,277.42,277.98,7530.0
2024-06-05 13:30:00,277.98,278.48,277.67,277.68,10121.0,277.98,278.48,277.67,277.68,10121.0
2024-06-05 14:00:00,277.61,278.04,277.28,277.67,8189.0,277.61,278.04,277.28,277.67,8189.0
2024-06-05 14:30:00,277.64,277.8,277.13,277.22,9400.0,277.64,277.8,277.13,277.22,9400.0
2024-06-05 15:00:00,277.18,277.35,276.95,277.08,17680.0,277.18,277.35,276.95,277.08,17680.0
2024-06-05 15:30:00,277.26,278.77,277.22,278.05,61718.0,277.26,278.77,277.22,278.05,61718.0
2024-06-06 09:30:00,277.05,286.31,277.05,286.06,49061.0,277.05,286.31,277.05,286.06,49061.0
2024-06-06 10:00:00,285.78,285.87,284.25,285.02,22334.0,285.78,285.87,284.25,285.02,22334.0
2024-06-06 10:30:00,284.94,286.37,284.68,285.04,35145.0,284.94,286.37,284.68,285.04,35145.0
2024-06-06 11:00:00,284.9,285.94,284.21,285.4,20922.0,284.9,285.94,284.21,285.4,20922.0
2024-06-06 11:30:00,285.38,286.3,284.61,285.96,18913.0,285.38,286.3,284.61,285.96,18913.0
2024-06-06 12:00:00,285.96,286.11,284.4,284.73,15194.0,285.96,286.11,284.4,284.73,15194.0
2024-06-06 12:30:00,284.83,285.63,284.61,284.91,6080.0,284.83,285.63,284.61,284.91,6080.0
2024-06-06 13:00:00,285.06,285.41,284.0,284.51,9005.0,285.06,285.41,284.0,284.51,9005.0
2024-06-06 13:30:00,284.51,285.2,284.06,284.3,14652.0,284.51,285.2,284.06,284.3,14652.0
2024-06-06 14:00:00,283.78,284.25,282.26,282.5,17653.0,283.78,284.25,282.26,282.5,17653.0
2024-06-06 14:30:00,282.27,282.97,281.56,281.58,24275.0,282.27,282.97,281.56,281.58,24275.0
2024-06-06 15:00:00,281.78,281.79,280.03,281.12,35067.0,281.78,281.79,280.03,281.12,35067.0
2024-06-06 15:30:00,281.01,281.01,279.19,279.35,64460.0,281.01,281.01,279.19,279.35,64460.0
2024-06-07 09:30:00,277.58,279.76,275.78,276.63,31311.0,277.58,279.76,275.78,276.63,31311.0
2024-06-07 10:00:00,276.53,279.1,276.52,278.88,15457.0,276.53,279.1,276.52,278.88,15457.0
2024-06-07 10:30:00,278.63,280.63,278.63,279.75,47004.0,278.63,280.63,278.63,279.75,47004.0
2024-06-07 11:00:00,279.58,280.2,279.15,279.54,20178.0,279.58,280.2,279.15,279.54,20178.0
2024-06-07 11:30:00,279.88,280.32,279.18,279.67,14708.0,279.88,280.32,279.18,279.67,14708.0
2024-06-07 12:00:00,279.54,280.12,279.41,279.58,24404.0,279.54,280.12,279.41,279.58,24404.0
2024-06-07 12:30:00,279.66,279.66,278.07,278.65,9194.0,279.66,279.66,278.07,278.65,9194.0
2024-06-07 13:00:00,278.45,280.77,278.18,280.29,271156.0,278.45,280.77,278.18,280.29,271156.0
2024-06-07 13:30:00,280.22,280.46,279.22,279.6,6633.0,280.22,280.46,279.22,279.6,6633.0
2024-06-07 14:00:00,279.49,279.49,278.21,278.86,15314.0,279.49,279.49,278.21,278.86,15314.0
2024-06-07 14:30:00,278.89,279.41,278.8,278.8,6502.0,278.89,279.41,278.8,278.8,6502.0
2024-06-07 15:00:00,278.66,278.85,277.85,277.95,11465.0,278.66,278.85,277.85,277.95,11465.0
2024-06-07 15:30:00,277.89,278.17,276.68,276.98,73037.0,277.89,278.17,276.68,276.98,73037.0
2024-06-10 09:30:00,275.36,276.21,272.6,275.77,34028.0,275.36,276.21,272.6,275.77,34028.0
2024-06-10 10:00:00,275.79,275.83,272.82,273.6,15933.0,275.79,275.83,272.82,273.6,15933.0
2024-06-10 10:30:00,273.45,274.6,272.71,272.89,19998.0,273.45,274.6,272.71,272.89,19998.0
2024-06-10 11:00:00,273.02,273.83,272.86,273.51,6659.0,273.02,273.83,272.86,273.51,6659.0
2024-06-10 11:30:00,273.67,275.41,273.58,275.41,32969.0,273.67,275.41,273.58,275.41,32969.0
2024-06-10 12:00:00,275.32,275.42,274.84,275.06,27439.0,275.32,275.42,274.84,275.06,27439.0
2024-06-10 12:30:00,275.13,275.33,273.98,274.48,30298.0,275.13,275.33,273.98,274.48,30298.0
2024-06-10 13:00:00,274.59,275.39,274.38,275.04,18779.0,274.59,275.39,274.38,275.04,18779.0
2024-06-10 13:30:00,275.07,276.6,274.82,276.55,17457.0,275.07,276.6,274.82,276.55,17457.0
2024-06-10 14:00:00,276.6,276.62,275.12,275.41,40781.0,276.6,276.62,275.12,275.41,40781.0
2024-06-10 14:30:00,275.32,275.6,274.95,275.25,46755.0,275.32,275.6,274.95,275.25,46755.0
2024-06-10 15:00:00,275.3,276.14,275.04,276.11,59562.0,275.3,276.14,275.04,276.11,59562.0
2024-06-10 15:30:00,276.04,276.33,275.32,276.17,64323.0,276.04,276.33,275.32,276.17,64323.0
2024-06-11 09:30:00,273.86,276.17,273.32,275.07,68572.0,273.86,276.17,273.32,275.07,68572.0
2024-06-11 10:00:00,274.94,276.83,274.7,275.42,18384.0,274.94,276.83,274.7,275.42,18384.0
2024-06-11 10:30:00,275.21,276.84,274.72,275.17,19239.0,275.21,276.84,274.72,275.17,19239.0
2024-06-11 11:00:00,274.93,277.85,274.92,277.45,15155.0,274.93,277.85,274.92,277.45,15155.0
2024-06-11 11:30:00,277.39,278.47,277.26,278.16,24232.0,277.39,278.47,277.26,278.16,24232.0
2024-06-11 12:00:00,277.8,277.97,275.73,276.9,18038.0,277.8,277.97,275.73,276.9,18038.0
2024-06-11 12:30:00,276.91,277.95,276.9,277.32,9133.0,276.91,277.95,276.9,277.32,9133.0
2024-06-11 13:00:00,277.32,277.69,276.84,277.21,7981.0,277.32,277.69,276.84,277.21,7981.0
2024-06-11 13:30:00,277.16,277.16,275.81,276.9,16985.0,277.16,277.16,275.81,276.9,16985.0
2024-06-11 14:00:00,276.75,276.89,276.33,276.78,8310.0,276.75,276.89,276.33,276.78,8310.0
2024-06-11 14:30:00,276.71,276.84,275.47,275.47,17874.0,276.71,276.84,275.47,275.47,17874.0
2024-06-11 15:00:00,275.63,276.06,275.53,275.66,6195.0,275.63,276.06,275.53,275.66,6195.0
2024-06-11 15:30:00,275.46,276.94,275.1,276.85,86499.0,275.46,276.94,275.1,276.85,86499.0
2024-06-12 09:30:00,281.24,285.15,279.98,282.82,35985.0,281.24,285.15,279.98,282.82,35985.0
2024-06-12 10:00:00,282.47,282.66,279.32,280.61,44139.0,282.47,282.66,279.32,280.61,44139.0
2024-06-12 10:30:00,280.55,281.96,280.14,280.52,13273.0,280.55,281.96,280.14,280.52,13273.0
2024-06-12 11:00:00,280.57,280.83,279.54,279.54,16376.0,280.57,280.83,279.54,279.54,16376.0
2024-06-12 11:30:00,279.67,280.02,279.26,279.26,9534.0,279.67,280.02,279.26,279.26,9534.0
2024-06-12 12:00:00,279.33,279.76,277.75,277.75,20761.0,279.33,279.76,277.75,277.75,20761.0
2024-06-12 12:30:00,277.56,277.56,276.51,276.83,16125.0,277.56,277.56,276.51,276.83,16125.0
2024-06-12 13:00:00,276.54,276.54,275.28,275.31,10852.0,276.54,276.54,275.28,275.31,10852.0
2024-06-12 13:30:00,275.16,275.98,274.75,275.3,10969.0,275.16,275.98,274.75,275.3,10969.0
2024-06-12 14:00:00,275.31,275.31,273.67,274.59,14835.0,275.31,275.31,273.67,274.59,14835.0
2024-06-12 14:30:00,274.57,274.74,272.73,272.95,19520.0,274.57,274.74,272.73,272.95,19520.0
2024-06-12 15:00:00,272.95,274.33,272.92,274.33,63777.0,272.95,274.33,272.92,274.33,63777.0
2024-06-12 15:30:00,274.06,275.16,273.46,275.16,116834.0,274.06,275.16,273.46,275.16,116834.0
2024-06-13 09:30:00,273.64,274.99,273.04,274.23,58457.0,273.64,274.99,273.04,274.23,58457.0
2024-06-13 10:00:00,274.1,274.92,273.22,274.03,27176.0,274.1,274.92,273.22,274.03,27176.0
2024-06-13 10:30:00,273.82,274.26,273.41,274.09,14836.0,273.82,274.26,273.41,274.09,14836.0
2024-06-13 11:00:00,274.15,274.42,273.43,274.42,10118.0,274.15,274.42,273.43,274.42,10118.0
2024-06-13 11:30:00,274.42,274.56,274.08,274.3,13201.0,274.42,274.56,274.08,274.3,13201.0
2024-06-13 12:00:00,274.3,274.3,273.5,273.54,10414.0,274.3,274.3,273.5,273.54,10414.0
2024-06-13 12:30:00,273.59,274.41,273.45,273.57,16989.0,273.59,274.41,273.45,273.57,16989.0
2024-06-13 13:00:00,273.5,273.99,273.43,273.53,8202.0,273.5,273.99,273.43,273.53,8202.0
2024-06-13 13:30:00,273.6,273.85,273.41,273.41,12202.0,273.6,273.85,273.41,273.41,12202.0
2024-06-13 14:00:00,273.5,273.99,273.07,273.99,17080.0,273.5,273.99,273.07,273.99,17080.0
2024-06-13 14:30:00,273.96,273.99,273.41,273.51,15310.0,273.96,273.99,273.41,273.51,15310.0
2024-06-13 15:00:00,273.53,274.58,273.45,274.42,13648.0,273.53,274.58,273.45,274.42,13648.0
2024-06-13 15:30:00,274.39,274.43,273.85,274.17,48132.0,274.39,274.43,273.85,274.17,48132.0
2024-06-14 09:30:00,272.68,275.76,272.48,274.19,63537.0,272.68,275.76,272.48,274.19,63537.0
2024-06-14 10:00:00,273.88,274.82,273.22,274.82,59350.0,273.88,274.82,273.22,274.82,59350.0
2024-06-14 10:30:00,274.7,275.65,274.25,275.46,36143.0,274.7,275.65,274.25,275.46,36143.0
2024-06-14 11:00:00,275.46,275.82,274.1,275.64,11229.0,275.46,275.82,274.1,275.64,11229.0
2024-06-14 11:30:00,275.68,275.93,275.18,275.71,7039.0,275.68,275.93,275.18,275.71,7039.0
2024-06-14 12:00:00,275.51,276.24,275.1,276.11,9465.0,275.51,276.24,275.1,276.11,9465.0
2024-06-14 12:30:00,276.2,276.35,275.82,275.94,3182.0,276.2,276.35,275.82,275.94,3182.0
2024-06-14 13:00:00,275.91,276.49,275.91,275.96,2998.0,275.91,276.49,275.91,275.96,2998.0
2024-06-14 13:30:00,275.95,275.95,274.5,274.98,7146.0,275.95,275.95,274.5,274.98,7146.0
2024-06-14 14:00:00,275.05,275.62,275.04,275.4,14855.0,275.05,275.62,275.04,275.4,14855.0
2024-06-14 14:30:00,275.51,275.91,275.35,275.71,5686.0,275.51,275.91,275.35,275.71,5686.0
2024-06-14 15:00:00,275.75,276.19,275.52,275.84,11403.0,275.75,276.19,275.52,275.84,11403.0
2024-06-14 15:30:00,275.7,276.85,274.17,276.33,107037.0,275.7,276.85,274.17,276.33,107037.0
2024-06-17 09:30:00,275.0,276.29,273.58,275.24,39181.0,275.0,276.29,273.58,275.24,39181.0
2024-06-17 10:00:00,275.24,277.72,274.59,276.82,32562.0,275.24,277.72,274.59,276.82,32562.0
2024-06-17 10:30:00,276.65,277.25,275.76,276.0,28410.0,276.65,277.25,275.76,276.0,28410.0
2024-06-17 11:00:00,275.85,277.04,275.83,276.93,11831.0,275.85,277.04,275.83,276.93,11831.0
2024-06-17 11:30:00,276.85,277.72,276.75,277.32,11294.0,276.85,277.72,276.75,277.32,11294.0
2024-06-17 12:00:00,277.51,278.0,277.21,277.44,15296.0,277.51,278.0,277.21,277.44,15296.0
2024-06-17 12:30:00,277.51,278.44,277.35,278.41,17191.0,277.51,278.44,277.35,278.41,17191.0
2024-06-17 13:00:00,278.44,278.45,277.52,278.25,15248.0,278.44,278.45,277.52,278.25,15248.0
2024-06-17 13:30:00,278.3,281.06,278.17,280.99,33229.0,278.3,281.06,278.17,280.99,33229.0
2024-06-17 14:00:00,280.93,283.57,280.89,283.38,45094.0,280.93,283.57,280.89,283.38,45094.0
2024-06-17 14:30:00,283.38,283.94,282.66,283.72,47833.0,283.38,283.94,282.66,283.72,47833.0
2024-06-17 15:00:00,283.59,284.88,283.28,284.72,40529.0,283.59,284.88,283.28,284.72,40529.0
2024-06-17 15:30:00,284.74,286.26,283.61,285.95,215313.0,284.74,286.26,283.61,285.95,215313.0
2024-06-18 09:30:00,284.53,292.55,283.14,286.79,54311.0,284.53,292.55,283.14,286.79,54311.0
2024-06-18 10:00:00,287.25,288.77,286.37,287.28,50441.0,287.25,288.77,286.37,287.28,50441.0
2024-06-18 10:30:00,287.14,287.25,283.39,283.81,42465.0,287.14,287.25,283.39,283.81,42465.0
2024-06-18 11:00:00,283.68,284.64,283.3,283.42,27652.0,283.68,284.64,283.3,283.42,27652.0
2024-06-18 11:30:00,283.46,283.79,281.83,282.63,25501.0,283.46,283.79,281.83,282.63,25501.0
2024-06-18 12:00:00,282.67,283.39,282.32,283.17,20527.0,282.67,283.39,282.32,283.17,20527.0
2024-06-18 12:30:00,283.18,283.46,281.0,282.08,22907.0,283.18,283.46,281.0,282.08,22907.0
2024-06-18 13:00:00,282.04,282.4,279.5,279.54,27444.0,282.04,282.4,279.5,279.54,27444.0
2024-06-18 13:30:00,279.61,279.74,279.09,279.36,19730.0,279.61,279.74,279.09,279.36,19730.0
2024-06-18 14:00:00,279.27,280.4,278.88,279.64,16326.0,279.27,280.4,278.88,279.64,16326.0
2024-06-18 14:30:00,279.68,280.68,279.24,279.7,19091.0,279.68,280.68,279.24,279.7,19091.0
2024-06-18 15:00:00,279.35,279.71,278.87,278.87,18381.0,279.35,279.71,278.87,278.87,18381.0
2024-06-18 15:30:00,278.88,279.35,277.39,277.61,117489.0,278.88,279.35,277.39,277.61,117489.0
2024-06-20 09:30:00,277.45,283.16,277.1,281.43,34747.0,277.45,283.16,277.1,281.43,34747.0
2024-06-20 10:00:00,281.44,283.61,279.62,283.6,41198.0,281.44,283.61,279.62,283.6,41198.0
2024-06-20 10:30:00,283.58,284.27,282.34,283.57,33760.0,283.58,284.27,282.34,283.57,33760.0
2024-06-20 11:00:00,283.71,285.5,283.71,284.91,21137.0,283.71,285.5,283.71,284.91,21137.0
2024-06-20 11:30:00,284.8,285.14,283.32,283.32,13828.0,284.8,285.14,283.32,283.32,13828.0
2024-06-20 12:00:00,282.93,283.9,282.93,283.14,9003.0,282.93,283.9,282.93,283.14,9003.0
2024-06-20 12:30:00,283.08,284.23,283.02,284.07,17450.0,283.08,284.23,283.02,284.07,17450.0
2024-06-20 13:00:00,284.07,284.65,283.46,284.45,14614.0,284.07,284.65,283.46,284.45,14614.0
2024-06-20 13:30:00,284.33,285.13,283.75,284.33,16405.0,284.33,285.13,283.75,284.33,16405.0
2024-06-20 14:00:00,284.38,284.62,282.82,282.82,15864.0,284.38,284.62,282.82,282.82,15864.0
2024-06-20 14:30:00,282.82,283.31,282.7,282.96,17614.0,282.82,283.31,282.7,282.96,17614.0
2024-06-20 15:00:00,283.07,284.04,282.88,283.88,22885.0,283.07,284.04,282.88,283.88,22885.0
2024-06-20 15:30:00,283.86,284.18,283.18,284.09,112053.0,283.86,284.18,283.18,284.09,112053.0
2024-06-21 09:30:00,286.94,292.68,286.16,289.4,294398.0,286.94,292.68,286.16,289.4,294398.0
2024-06-21 10:00:00,289.3,289.81,286.5,286.98,85062.0,289.3,289.81,286.5,286.98,85062.0
2024-06-21 10:30:00,287.0,288.72,286.75,287.52,33411.0,287.0,288.72,286.75,287.52,33411.0
2024-06-21 11:00:00,287.67,287.79,285.81,286.3,26008.0,287.67,287.79,285.81,286.3,26008.0
2024-06-21 11:30:00,286.18,286.94,285.8,286.54,17600.0,286.18,286.94,285.8,286.54,17600.0
2024-06-21 12:00:00,286.33,287.13,285.85,287.04,20925.0,286.33,287.13,285.85,287.04,20925.0
2024-06-21 12:30:00,287.23,287.41,286.46,287.16,13113.0,287.23,287.41,286.46,287.16,13113.0
2024-06-21 13:00:00,287.05,287.92,286.76,287.7,27530.0,287.05,287.92,286.76,287.7,27530.0
2024-06-21 13:30:00,287.75,288.33,287.61,287.93,11846.0,287.75,288.33,287.61,287.93,11846.0
2024-06-21 14:00:00,287.93,289.74,287.93,289.65,30780.0,287.93,289.74,287.93,289.65,30780.0
2024-06-21 14:30:00,289.72,290.3,289.42,290.06,37596.0,289.72,290.3,289.42,290.06,37596.0
2024-06-21 15:00:00,289.98,290.98,289.01,289.04,49075.0,289.98,290.98,289.01,289.04,49075.0
2024-06-21 15:30:00,288.95,290.87,288.8,290.22,146627.0,288.95,290.87,288.8,290.22,146627.0
2024-06-24 09:30:00,288.93,290.55,285.84,289.98,55451.0,288.93,290.55,285.84,289.98,55451.0
2024-06-24 10:00:00,289.97,292.91,289.12,292.05,53591.0,289.97,292.91,289.12,292.05,53591.0
2024-06-24 10:30:00,292.29,293.02,291.2,291.79,52993.0,292.29,293.02,291.2,291.79,52993.0
2024-06-24 11:00:00,292.02,292.02,290.58,291.35,45317.0,292.02,292.02,290.58,291.35,45317.0
2024-06-24 11:30:00,291.35,292.0,291.33,291.7,29924.0,291.35,292.0,291.33,291.7,29924.0
2024-06-24 12:00:00,291.37,292.55,290.9,291.27,38117.0,291.37,292.55,290.9,291.27,38117.0
2024-06-24 12:30:00,291.27,291.86,291.14,291.29,18425.0,291.27,291.86,291.14,291.29,18425.0
2024-06-24 13:00:00,291.5,291.7,291.05,291.48,20057.0,291.5,291.7,291.05,291.48,20057.0
2024-06-24 13:30:00,291.2,291.58,290.48,291.05,20257.0,291.2,291.58,290.48,291.05,20257.0
2024-06-24 14:00:00,291.27,292.13,290.96,291.92,26122.0,291.27,292.13,290.96,291.92,26122.0
2024-06-24 14:30:00,291.99,292.7,291.37,292.15,29995.0,291.99,292.7,291.37,292.15,29995.0
2024-06-24 15:00:00,292.15,292.5,291.57,292.16,25306.0,292.15,292.5,291.57,292.16,25306.0
2024-06-24 15:30:00,292.27,292.55,284.93,285.8,336655.0,292.27,292.55,284.93,285.8,336655.0
2024-06-25 09:30:00,284.15,284.5,282.18,282.54,79743.0,284.15,284.5,282.18,282.54,79743.0
2024-06-25 10:00:00,282.56,286.9,282.44,286.9,113841.0,282.56,286.9,282.44,286.9,113841.0
2024-06-25 10:30:00,286.9,287.66,285.94,286.94,61950.0,286.9,287.66,285.94,286.94,61950.0
2024-06-25 11:00:00,286.95,287.05,285.64,286.1,23501.0,286.95,287.05,285.64,286.1,23501.0
2024-06-25 11:30:00,286.15,286.83,285.65,286.4,50043.0,286.15,286.83,285.65,286.4,50043.0
2024-06-25 12:00:00,286.52,287.36,286.39,287.1,22242.0,286.52,287.36,286.39,287.1,22242.0
2024-06-25 12:30:00,286.74,286.91,286.1,286.32,24632.0,286.74,286.91,286.1,286.32,24632.0
2024-06-25 13:00:00,286.42,287.1,286.42,287.0,25011.0,286.42,287.1,286.42,287.0,25011.0
2024-06-25 13:30:00,287.0,288.27,286.89,288.13,19269.0,287.0,288.27,286.89,288.13,19269.0
2024-06-25 14:00:00,288.11,289.61,288.06,289.24,26719.0,288.11,289.61,288.06,289.24,26719.0
2024-06-25 14:30:00,289.25,290.22,288.52,290.14,26031.0,289.25,290.22,288.52,290.14,26031.0
2024-06-25 15:00:00,290.15,291.0,289.98,289.98,31007.0,290.15,291.0,289.98,289.98,31007.0
2024-06-25 15:30:00,289.9,291.29,289.81,290.92,76174.0,289.9,291.29,289.81,290.92,76174.0
2024-06-26 09:30:00,288.67,292.14,288.23,291.88,30484.0,288.67,292.14,288.23,291.88,30484.0
2024-06-26 10:00:00,291.51,292.24,291.34,291.69,26688.0,291.51,292.24,291.34,291.69,26688.0
2024-06-26 10:30:00,291.52,292.02,290.7,291.16,15872.0,291.52,292.02,290.7,291.16,15872.0
2024-06-26 11:00:00,290.88,291.15,290.06,291.15,9697.0,290.88,291.15,290.06,291.15,9697.0
2024-06-26 11:30:00,291.1,291.25,290.22,290.9,16300.0,291.1,291.25,290.22,290.9,16300.0
2024-06-26 12:00:00,290.9,291.43,290.69,290.82,8869.0,290.9,291.43,290.69,290.82,8869.0
2024-06-26 12:30:00,290.93,291.57,290.1,290.96,23973.0,290.93,291.57,290.1,290.96,23973.0
2024-06-26 13:00:00,290.96,290.96,290.29,290.58,4924.0,290.96,290.96,290.29,290.58,4924.0
2024-06-26 13:30:00,290.46,290.94,290.29,290.92,15277.0,290.46,290.94,290.29,290.92,15277.0
2024-06-26 14:00:00,290.87,290.92,290.07,290.13,11116.0,290.87,290.92,290.07,290.13,11116.0
2024-06-26 14:30:00,290.09,291.67,290.06,291.66,15767.0,290.09,291.67,290.06,291.66,15767.0
2024-06-26 15:00:00,291.7,292.04,291.25,291.99,17614.0,291.7,292.04,291.25,291.99,17614.0
2024-06-26 15:30:00,291.98,292.62,291.54,291.8,69360.0,291.98,292.62,291.54,291.8,69360.0
2024-06-27 09:30:00,291.59,292.19,288.65,292.04,39162.0,291.59,292.19,288.65,292.04,39162.0
2024-06-27 10:00:00,292.09,295.33,291.94,295.09,36069.0,292.09,295.33,291.94,295.09,36069.0
2024-06-27 10:30:00,295.23,297.42,294.49,295.02,43207.0,295.23,297.42,294.49,295.02,43207.0
2024-06-27 11:00:00,295.01,296.12,292.89,292.98,33344.0,295.01,296.12,292.89,292.98,33344.0
2024-06-27 11:30:00,293.0,293.79,292.84,293.59,33620.0,293.0,293.79,292.84,293.59,33620.0
2024-06-27 12:00:00,293.77,294.63,293.77,294.28,14897.0,293.77,294.63,293.77,294.28,14897.0
2024-06-27 12:30:00,294.24,294.88,293.31,294.88,23766.0,294.24,294.88,293.31,294.88,23766.0
2024-06-27 13:00:00,294.82,295.17,294.38,294.99,21959.0,294.82,295.17,294.38,294.99,21959.0
2024-06-27 13:30:00,294.85,295.26,294.66,294.66,13177.0,294.85,295.26,294.66,294.66,13177.0
2024-06-27 14:00:00,294.83,294.83,293.44,293.46,24868.0,294.83,294.83,293.44,293.46,24868.0
2024-06-27 14:30:00,293.41,294.48,293.17,294.19,21745.0,293.41,294.48,293.17,294.19,21745.0
2024-06-27 15:00:00,294.2,294.69,294.03,294.03,26955.0,294.2,294.69,294.03,294.03,26955.0
2024-06-27 15:30:00,294.01,294.7,293.43,294.14,91646.0,294.01,294.7,293.43,294.14,91646.0
2024-06-28 09:30:00,296.09,303.83,295.06,302.84,150488.0,296.09,303.83,295.06,302.84,150488.0
2024-06-28 10:00:00,302.59,306.46,302.33,305.43,113816.0,302.59,306.46,302.33,305.43,113816.0
2024-06-28 10:30:00,305.56,306.35,303.03,303.42,61820.0,305.56,306.35,303.03,303.42,61820.0
2024-06-28 11:00:00,303.37,303.54,302.25,302.39,40772.0,303.37,303.54,302.25,302.39,40772.0
2024-06-28 11:30:00,302.32,302.73,301.28,301.49,79365.0,302.32,302.73,301.28,301.49,79365.0
2024-06-28 12:00:00,301.52,301.8,300.5,301.3,39811.0,301.52,301.8,300.5,301.3,39811.0
2024-06-28 12:30:00,301.52,301.83,299.92,300.36,26517.0,301.52,301.83,299.92,300.36,26517.0
2024-06-28 13:00:00,300.32,300.4,297.51,297.81,127644.0,300.32,300.4,297.51,297.81,127644.0
2024-06-28 13:30:00,297.81,298.13,297.04,297.04,38066.0,297.81,298.13,297.04,297.04,38066.0
2024-06-28 14:00:00,296.87,297.07,295.78,296.64,36617.0,296.87,297.07,295.78,296.64,36617.0
2024-06-28 14:30:00,296.9,299.06,296.62,298.18,23002.0,296.9,299.06,296.62,298.18,23002.0
2024-06-28 15:00:00,298.14,299.59,297.6,298.34,39542.0,298.14,299.59,297.6,298.34,39542.0
2024-06-28 15:30:00,298.38,300.61,296.92,298.96,232732.0,298.38,300.61,296.92,298.96,232732.0
2024-07-01 09:30:00,292.8,297.89,292.8,295.6,73114.0,292.8,297.89,292.8,295.6,73114.0
2024-07-01 10:00:00,296.0,297.0,294.48,295.25,26594.0,296.0,297.0,294.48,295.25,26594.0
2024-07-01 10:30:00,295.0,295.38,292.48,293.0,24039.0,295.0,295.38,292.48,293.0,24039.0
2024-07-01 11:00:00,293.0,293.27,290.97,293.11,30097.0,293.0,293.27,290.97,293.11,30097.0
2024-07-01 11:30:00,293.14,293.14,292.02,292.26,19561.0,293.14,293.14,292.02,292.26,19561.0
2024-07-01 12:00:00,292.27,293.16,292.25,292.77,17766.0,292.27,293.16,292.25,292.77,17766.0
2024-07-01 12:30:00,292.89,292.9,290.27,291.12,27847.0,292.89,292.9,290.27,291.12,27847.0
2024-07-01 13:00:00,291.38,292.63,291.31,292.11,17487.0,291.38,292.63,291.31,292.11,17487.0
2024-07-01 13:30:00,292.21,293.39,292.07,292.99,20013.0,292.21,293.39,292.07,292.99,20013.0
2024-07-01 14:00:00,292.95,295.09,292.95,294.44,14278.0,292.95,295.09,292.95,294.44,14278.0
2024-07-01 14:30:00,294.18,294.3,293.36,294.16,20270.0,294.18,294.3,293.36,294.16,20270.0
2024-07-01 15:00:00,294.23,294.7,293.47,294.24,39253.0,294.23,294.7,293.47,294.24,39253.0
2024-07-01 15:30:00,294.2,296.6,293.71,296.11,93111.0,294.2,296.6,293.71,296.11,93111.0
2024-07-02 09:30:00,296.29,298.31,294.15,297.45,36410.0,296.29,298.31,294.15,297.45,36410.0
2024-07-02 10:00:00,297.85,300.48,297.09,300.39,22604.0,297.85,300.48,297.09,300.39,22604.0
2024-07-02 10:30:00,300.45,302.63,300.3,302.19,19525.0,300.45,302.63,300.3,302.19,19525.0
2024-07-02 11:00:00,302.3,302.58,301.09,301.61,23211.0,302.3,302.58,301.09,301.61,23211.0
2024-07-02 11:30:00,301.57,301.7,300.74,301.23,20895.0,301.57,301.7,300.74,301.23,20895.0
2024-07-02 12:00:00,301.3,301.3,298.93,298.93,28193.0,301.3,301.3,298.93,298.93,28193.0
2024-07-02 12:30:00,299.0,300.07,298.91,299.65,20363.0,299.0,300.07,298.91,299.65,20363.0
2024-07-02 13:00:00,299.56,299.96,298.93,299.96,16559.0,299.56,299.96,298.93,299.96,16559.0
2024-07-02 13:30:00,299.69,300.62,299.19,300.38,51222.0,299.69,300.62,299.19,300.38,51222.0
2024-07-02 14:00:00,300.47,301.16,300.36,300.92,19465.0,300.47,301.16,300.36,300.92,19465.0
2024-07-02 14:30:00,300.86,302.28,300.86,301.91,21188.0,300.86,302.28,300.86,301.91,21188.0
2024-07-02 15:00:00,301.81,302.53,301.77,302.41,32998.0,301.81,302.53,301.77,302.41,32998.0
2024-07-02 15:30:00,302.28,303.72,301.31,303.55,75577.0,302.28,303.72,301.31,303.55,75577.0
2024-07-03 09:30:00,301.84,301.84,298.12,299.69,67551.0,301.84,301.84,298.12,299.69,67551.0
2024-07-03 10:00:00,299.91,303.5,299.02,302.41,38758.0,299.91,303.5,299.02,302.41,38758.0
2024-07-03 10:30:00,302.31,303.43,300.69,300.71,24062.0,302.31,303.43,300.69,300.71,24062.0
2024-07-03 11:00:00,300.86,302.0,300.64,301.23,13523.0,300.86,302.0,300.64,301.23,13523.0
2024-07-03 11:30:00,301.07,302.33,300.64,301.78,20086.0,301.07,302.33,300.64,301.78,20086.0
2024-07-03 12:00:00,301.8,303.2,301.77,302.24,13630.0,301.8,303.2,301.77,302.24,13630.0
2024-07-03 12:30:00,302.2,302.6,300.44,301.2,53476.0,302.2,302.6,300.44,301.2,53476.0
2024-07-05 09:30:00,301.89,302.74,300.5,301.98,11124.0,301.89,302.74,300.5,301.98,11124.0
2024-07-05 10:00:00,301.84,304.0,301.66,303.25,19224.0,301.84,304.0,301.66,303.25,19224.0
2024-07-05 10:30:00,303.14,303.57,302.79,303.47,15126.0,303.14,303.57,302.79,303.47,15126.0
2024-07-05 11:00:00,303.41,303.57,302.44,302.49,17744.0,303.41,303.57,302.44,302.49,17744.0
2024-07-05 11:30:00,302.51,303.73,302.51,302.9,9447.0,302.51,303.73,302.51,302.9,9447.0
2024-07-05 12:00:00,302.58,303.07,302.11,302.42,11071.0,302.58,303.07,302.11,302.42,11071.0
2024-07-05 12:30:00,302.0,302.82,301.72,302.57,7355.0,302.0,302.82,301.72,302.57,7355.0
2024-07-05 13:00:00,302.52,302.52,301.48,301.95,13518.0,302.52,302.52,301.48,301.95,13518.0
2024-07-05 13:30:00,301.97,302.69,301.83,302.67,12801.0,301.97,302.69,301.83,302.67,12801.0
2024-07-05 14:00:00,302.62,302.76,301.73,302.0,12754.0,302.62,302.76,301.73,302.0,12754.0
2024-07-05 14:30:00,302.02,302.22,301.59,301.99,12640.0,302.02,302.22,301.59,301.99,12640.0
2024-07-05 15:00:00,302.0,302.22,301.36,301.36,15366.0,302.0,302.22,301.36,301.36,15366.0
2024-07-05 15:30:00,301.18,302.91,301.18,301.78,99762.0,301.18,302.91,301.18,301.78,99762.0
2024-07-08 09:30:00,302.18,302.37,297.36,298.23,34554.0,302.18,302.37,297.36,298.23,34554.0
2024-07-08 10:00:00,298.12,299.29,293.69,294.22,58337.0,298.12,299.29,293.69,294.22,58337.0
2024-07-08 10:30:00,294.24,297.69,294.24,296.55,34863.0,294.24,297.69,294.24,296.55,34863.0
2024-07-08 11:00:00,296.26,297.99,295.3,295.3,41706.0,296.26,297.99,295.3,295.3,41706.0
2024-07-08 11:30:00,295.3,295.94,291.33,291.34,46674.0,295.3,295.94,291.33,291.34,46674.0
2024-07-08 12:00:00,291.33,291.99,286.71,286.95,78616.0,291.33,291.99,286.71,286.95,78616.0
2024-07-08 12:30:00,286.77,292.16,286.66,290.27,64853.0,286.77,292.16,286.66,290.27,64853.0
2024-07-08 13:00:00,290.01,291.63,289.75,290.13,25061.0,290.01,291.63,289.75,290.13,25061.0
2024-07-08 13:30:00,290.34,291.95,290.21,291.5,24901.0,290.34,291.95,290.21,291.5,24901.0
2024-07-08 14:00:00,291.28,291.95,290.43,291.77,18712.0,291.28,291.95,290.43,291.77,18712.0
2024-07-08 14:30:00,291.62,292.19,291.49,292.02,12469.0,291.62,292.19,291.49,292.02,12469.0
2024-07-08 15:00:00,291.88,292.35,291.62,292.13,16611.0,291.88,292.35,291.62,292.13,16611.0
2024-07-08 15:30:00,292.17,292.4,290.05,290.57,90145.0,292.17,292.4,290.05,290.57,90145.0
2024-07-09 09:30:00,289.1,290.55,287.19,288.48,28377.0,289.1,290.55,287.19,288.48,28377.0
2024-07-09 10:00:00,288.62,291.15,288.39,290.8,29347.0,288.62,291.15,288.39,290.8,29347.0
2024-07-09 10:30:00,290.68,291.86,289.92,291.79,19076.0,290.68,291.86,289.92,291.79,19076.0
2024-07-09 11:00:00,291.87,293.44,291.45,293.21,20014.0,291.87,293.44,291.45,293.21,20014.0
2024-07-09 11:30:00,293.31,294.24,292.72,294.19,19516.0,293.31,294.24,292.72,294.19,19516.0
2024-07-09 12:00:00,294.05,295.18,293.81,295.06,17191.0,294.05,295.18,293.81,295.06,17191.0
2024-07-09 12:30:00,295.17,297.2,294.24,297.2,27449.0,295.17,297.2,294.24,297.2,27449.0
2024-07-09 13:00:00,297.02,297.39,295.83,295.83,17769.0,297.02,297.39,295.83,295.83,17769.0
2024-07-09 13:30:00,295.92,296.33,295.6,295.73,15575.0,295.92,296.33,295.6,295.73,15575.0
2024-07-09 14:00:00,295.73,295.82,294.86,295.34,17064.0,295.73,295.82,294.86,295.34,17064.0
2024-07-09 14:30:00,295.37,295.4,294.42,294.42,27329.0,295.37,295.4,294.42,294.42,27329.0
2024-07-09 15:00:00,294.48,294.66,293.88,294.51,21727.0,294.48,294.66,293.88,294.51,21727.0
2024-07-09 15:30:00,294.46,295.08,293.38,293.8,102450.0,294.46,295.08,293.38,293.8,102450.0
2024-07-10 09:30:00,294.2,296.76,287.63,290.13,105794.0,294.2,296.76,287.63,290.13,105794.0
2024-07-10 10:00:00,290.13,293.12,287.81,292.43,73324.0,290.13,293.12,287.81,292.43,73324.0
2024-07-10 10:30:00,292.43,294.1,290.55,294.03,28348.0,292.43,294.1,290.55,294.03,28348.0
2024-07-10 11:00:00,294.27,295.0,292.46,293.29,50478.0,294.27,295.0,292.46,293.29,50478.0
2024-07-10 11:30:00,293.39,293.99,291.87,292.17,18933.0,293.39,293.99,291.87,292.17,18933.0
2024-07-10 12:00:00,292.19,293.64,291.76,292.39,36091.0,292.19,293.64,291.76,292.39,36091.0
2024-07-10 12:30:00,292.68,293.37,292.22,293.18,18018.0,292.68,293.37,292.22,293.18,18018.0
2024-07-10 13:00:00,293.13,293.76,291.63,291.7,18346.0,293.13,293.76,291.63,291.7,18346.0
2024-07-10 13:30:00,291.86,293.76,291.75,293.6,28509.0,291.86,293.76,291.75,293.6,28509.0
2024-07-10 14:00:00,293.75,293.81,292.89,293.45,23769.0,293.75,293.81,292.89,293.45,23769.0
2024-07-10 14:30:00,293.29,293.63,292.49,292.7,37943.0,293.29,293.63,292.49,292.7,37943.0
2024-07-10 15:00:00,292.61,293.4,292.5,293.16,35259.0,292.61,293.4,292.5,293.16,35259.0
2024-07-10 15:30:00,293.06,294.32,292.77,293.93,111289.0,293.06,294.32,292.77,293.93,111289.0
2024-07-11 09:30:00,295.25,297.66,294.39,297.44,15137.0,295.25,297.66,294.39,297.44,15137.0
2024-07-11 10:00:00,297.61,300.47,296.99,297.0,30473.0,297.61,300.47,296.99,297.0,30473.0
2024-07-11 10:30:00,296.2,298.19,296.08,297.71,15471.0,296.2,298.19,296.08,297.71,15471.0
2024-07-11 11:00:00,298.32,299.66,297.13,299.4,185343.0,298.32,299.66,297.13,299.4,185343.0
2024-07-11 11:30:00,299.42,301.66,299.3,300.28,18630.0,299.42,301.66,299.3,300.28,18630.0
2024-07-11 12:00:00,300.28,300.59,298.6,300.25,13860.0,300.28,300.59,298.6,300.25,13860.0
2024-07-11 12:30:00,300.24,300.69,299.34,300.42,37777.0,300.24,300.69,299.34,300.42,37777.0
2024-07-11 13:00:00,300.42,301.93,300.15,301.72,41558.0,300.42,301.93,300.15,301.72,41558.0
2024-07-11 13:30:00,301.72,301.84,300.6,301.16,24647.0,301.72,301.84,300.6,301.16,24647.0
2024-07-11 14:00:00,301.15,302.45,300.95,301.76,30838.0,301.15,302.45,300.95,301.76,30838.0
2024-07-11 14:30:00,301.79,301.79,300.84,301.21,26876.0,301.79,301.79,300.84,301.21,26876.0
2024-07-11 15:00:00,301.12,302.4,300.82,302.4,83075.0,301.12,302.4,300.82,302.4,83075.0
2024-07-11 15:30:00,302.48,304.7,301.72,304.26,250938.0,302.48,304.7,301.72,304.26,250938.0
2024-07-12 09:30:00,306.75,306.93,303.76,304.21,71574.0,306.75,306.93,303.76,304.21,71574.0
2024-07-12 10:00:00,304.35,307.89,304.35,307.28,38521.0,304.35,307.89,304.35,307.28,38521.0
2024-07-12 10:30:00,307.31,307.71,305.77,307.71,17519.0,307.31,307.71,305.77,307.71,17519.0
2024-07-12 11:00:00,307.74,308.73,307.47,308.02,47002.0,307.74,308.73,307.47,308.02,47002.0
2024-07-12 11:30:00,308.01,309.11,307.89,308.67,52850.0,308.01,309.11,307.89,308.67,52850.0
2024-07-12 12:00:00,308.52,309.99,308.06,309.12,37858.0,308.52,309.99,308.06,309.12,37858.0
2024-07-12 12:30:00,308.88,309.42,308.39,309.07,17227.0,308.88,309.42,308.39,309.07,17227.0
2024-07-12 13:00:00,308.92,309.65,308.85,309.49,7102.0,308.92,309.65,308.85,309.49,7102.0
2024-07-12 13:30:00,309.5,310.08,308.76,309.03,27435.0,309.5,310.08,308.76,309.03,27435.0
2024-07-12 14:00:00,309.02,309.97,308.66,309.02,41817.0,309.02,309.97,308.66,309.02,41817.0
2024-07-12 14:30:00,309.06,309.58,308.14,309.06,52835.0,309.06,309.58,308.14,309.06,52835.0
2024-07-12 15:00:00,308.95,311.46,308.69,311.32,49269.0,308.95,311.46,308.69,311.32,49269.0
2024-07-12 15:30:00,311.18,312.62,310.73,311.04,122546.0,311.18,312.62,310.73,311.04,122546.0
2024-07-15 09:30:00,312.71,314.5,310.48,314.31,43903.0,312.71,314.5,310.48,314.31,43903.0
2024-07-15 10:00:00,314.49,318.54,314.03,317.97,107757.0,314.49,318.54,314.03,317.97,107757.0
2024-07-15 10:30:00,317.97,320.99,317.78,320.47,126151.0,317.97,320.99,317.78,320.47,126151.0
2024-07-15 11:00:00,320.69,325.32,320.6,325.02,105479.0,320.69,325.32,320.6,325.02,105479.0
2024-07-15 11:30:00,325.02,325.19,322.39,322.92,79874.0,325.02,325.19,322.39,322.92,79874.0
2024-07-15 12:00:00,322.76,324.03,322.36,323.31,51416.0,322.76,324.03,322.36,323.31,51416.0
2024-07-15 12:30:00,323.52,324.6,322.34,324.51,69431.0,323.52,324.6,322.34,324.51,69431.0
2024-07-15 13:00:00,324.53,325.52,324.08,324.34,47916.0,324.53,325.52,324.08,324.34,47916.0
2024-07-15 13:30:00,324.45,324.57,322.18,323.31,43433.0,324.45,324.57,322.18,323.31,43433.0
2024-07-15 14:00:00,323.31,323.86,322.78,323.06,28595.0,323.31,323.86,322.78,323.06,28595.0
2024-07-15 14:30:00,323.19,324.21,323.1,323.92,42154.0,323.19,324.21,323.1,323.92,42154.0
2024-07-15 15:00:00,324.1,324.96,323.49,324.48,54675.0,324.1,324.96,323.49,324.48,54675.0
2024-07-15 15:30:00,324.53,324.95,323.21,324.51,207082.0,324.53,324.95,323.21,324.51,207082.0
2024-07-16 09:30:00,324.59,328.41,321.06,324.89,160571.0,324.59,328.41,321.06,324.89,160571.0
2024-07-16 10:00:00,324.88,327.52,324.66,327.17,68021.0,324.88,327.52,324.66,327.17,68021.0
2024-07-16 10:30:00,327.12,327.12,324.4,326.0,55427.0,327.12,327.12,324.4,326.0,55427.0
2024-07-16 11:00:00,326.0,326.13,321.93,323.42,57277.0,326.0,326.13,321.93,323.42,57277.0
2024-07-16 11:30:00,323.25,323.25,319.27,320.55,32479.0,323.25,323.25,319.27,320.55,32479.0
2024-07-16 12:00:00,320.52,321.15,319.92,320.92,27211.0,320.52,321.15,319.92,320.92,27211.0
2024-07-16 12:30:00,321.11,323.98,321.11,323.67,22946.0,321.11,323.98,321.11,323.67,22946.0
2024-07-16 13:00:00,323.65,324.31,323.3,324.31,25394.0,323.65,324.31,323.3,324.31,25394.0
2024-07-16 13:30:00,324.43,325.38,323.97,324.13,39258.0,324.43,325.38,323.97,324.13,39258.0
2024-07-16 14:00:00,324.13,325.58,324.11,325.17,19348.0,324.13,325.58,324.11,325.17,19348.0
2024-07-16 14:30:00,325.29,326.94,325.27,326.9,24572.0,325.29,326.94,325.27,326.9,24572.0
2024-07-16 15:00:00,326.84,327.03,326.15,326.43,33228.0,326.84,327.03,326.15,326.43,33228.0
2024-07-16 15:30:00,326.43,328.0,326.32,327.32,120660.0,326.43,328.0,326.32,327.32,120660.0
2024-07-17 09:30:00,324.67,328.72,323.81,327.16,137297.0,324.67,328.72,323.81,327.16,137297.0
2024-07-17 10:00:00,326.93,331.37,325.98,331.32,83001.0,326.93,331.37,325.98,331.32,83001.0
2024-07-17 10:30:00,331.41,333.75,329.98,332.38,48456.0,331.41,333.75,329.98,332.38,48456.0
2024-07-17 11:00:00,332.63,332.92,330.57,330.69,37419.0,332.63,332.92,330.57,330.69,37419.0
2024-07-17 11:30:00,330.89,332.15,330.12,331.35,28525.0,330.89,332.15,330.12,331.35,28525.0
2024-07-17 12:00:00,331.64,332.01,330.21,330.6,34616.0,331.64,332.01,330.21,330.6,34616.0
2024-07-17 12:30:00,330.25,330.73,329.12,330.25,23302.0,330.25,330.73,329.12,330.25,23302.0
2024-07-17 13:00:00,329.81,330.41,328.95,329.83,48999.0,329.81,330.41,328.95,329.83,48999.0
2024-07-17 13:30:00,329.83,331.14,329.06,330.45,49577.0,329.83,331.14,329.06,330.45,49577.0
2024-07-17 14:00:00,330.38,331.42,329.8,331.17,31952.0,330.38,331.42,329.8,331.17,31952.0
2024-07-17 14:30:00,331.17,331.39,329.75,330.75,33550.0,331.17,331.39,329.75,330.75,33550.0
2024-07-17 15:00:00,330.78,331.93,330.35,331.3,45773.0,330.78,331.93,330.35,331.3,45773.0
2024-07-17 15:30:00,331.3,332.02,330.2,330.22,162853.0,331.3,332.02,330.2,330.22,162853.0
2024-07-18 09:30:00,329.0,333.22,328.1,331.7,115235.0,329.0,333.22,328.1,331.7,115235.0
2024-07-18 10:00:00,331.65,335.6,331.35,333.13,51669.0,331.65,335.6,331.35,333.13,51669.0
2024-07-18 10:30:00,333.5,334.19,331.35,332.59,58598.0,333.5,334.19,331.35,332.59,58598.0
2024-07-18 11:00:00,332.86,333.42,332.04,333.08,30823.0,332.86,333.42,332.04,333.08,30823.0
2024-07-18 11:30:00,332.94,333.97,332.37,332.44,29697.0,332.94,333.97,332.37,332.44,29697.0
2024-07-18 12:00:00,332.15,332.73,328.55,329.94,21274.0,332.15,332.73,328.55,329.94,21274.0
2024-07-18 12:30:00,330.08,330.91,329.51,329.64,13889.0,330.08,330.91,329.51,329.64,13889.0
2024-07-18 13:00:00,329.55,329.55,328.0,328.96,19913.0,329.55,329.55,328.0,328.96,19913.0
2024-07-18 13:30:00,328.88,329.84,328.11,328.25,16724.0,328.88,329.84,328.11,328.25,16724.0
2024-07-18 14:00:00,328.11,328.57,326.27,327.47,37633.0,328.11,328.57,326.27,327.47,37633.0
2024-07-18 14:30:00,327.23,327.82,325.84,326.22,17001.0,327.23,327.82,325.84,326.22,17001.0
2024-07-18 15:00:00,326.14,326.31,322.81,323.41,48651.0,326.14,326.31,322.81,323.41,48651.0
2024-07-18 15:30:00,323.63,323.86,321.56,321.84,145852.0,323.63,323.86,321.56,321.84,145852.0
2024-07-19 09:30:00,321.49,322.3,316.22,321.25,77161.0,321.49,322.3,316.22,321.25,77161.0
2024-07-19 10:00:00,321.36,322.62,320.55,321.03,35632.0,321.36,322.62,320.55,321.03,35632.0
2024-07-19 10:30:00,321.38,322.15,320.25,321.01,38966.0,321.38,322.15,320.25,321.01,38966.0
2024-07-19 11:00:00,320.98,322.24,320.86,320.99,21403.0,320.98,322.24,320.86,320.99,21403.0
2024-07-19 11:30:00,320.86,321.91,320.59,321.91,14188.0,320.86,321.91,320.59,321.91,14188.0
2024-07-19 12:00:00,321.96,322.79,321.33,321.41,27154.0,321.96,322.79,321.33,321.41,27154.0
2024-07-19 12:30:00,321.21,321.54,320.31,321.16,10102.0,321.21,321.54,320.31,321.16,10102.0
2024-07-19 13:00:00,320.94,321.36,320.74,320.98,8233.0,320.94,321.36,320.74,320.98,8233.0
2024-07-19 13:30:00,320.89,322.79,320.89,322.59,20142.0,320.89,322.79,320.89,322.59,20142.0
2024-07-19 14:00:00,322.79,322.87,321.72,321.72,21815.0,322.79,322.87,321.72,321.72,21815.0
2024-07-19 14:30:00,321.79,321.86,321.34,321.41,13901.0,321.79,321.86,321.34,321.41,13901.0
2024-07-19 15:00:00,321.63,322.6,321.22,321.35,37801.0,321.63,322.6,321.22,321.35,37801.0
2024-07-19 15:30:00,321.36,321.91,319.67,320.3,143295.0,321.36,321.91,319.67,320.3,143295.0
2024-07-22 09:30:00,318.71,319.43,306.36,310.36,181395.0,318.71,319.43,306.36,310.36,181395.0
2024-07-22 10:00:00,310.31,311.58,309.42,311.58,64417.0,310.31,311.58,309.42,311.58,64417.0
2024-07-22 10:30:00,311.88,314.74,311.59,312.94,28912.0,311.88,314.74,311.59,312.94,28912.0
2024-07-22 11:00:00,313.32,313.74,311.87,312.14,29882.0,313.32,313.74,311.87,312.14,29882.0
2024-07-22 11:30:00,312.25,312.54,310.73,310.9,14230.0,312.25,312.54,310.73,310.9,14230.0
2024-07-22 12:00:00,310.9,312.67,310.55,311.84,43672.0,310.9,312.67,310.55,311.84,43672.0
2024-07-22 12:30:00,311.93,313.53,311.74,312.47,63049.0,311.93,313.53,311.74,312.47,63049.0
2024-07-22 13:00:00,312.82,314.38,312.7,313.52,29903.0,312.82,314.38,312.7,313.52,29903.0
2024-07-22 13:30:00,313.56,314.19,312.87,313.08,41980.0,313.56,314.19,312.87,313.08,41980.0
2024-07-22 14:00:00,313.0,313.54,312.5,313.38,46081.0,313.0,313.54,312.5,313.38,46081.0
2024-07-22 14:30:00,313.24,314.69,313.21,314.29,23252.0,313.24,314.69,313.21,314.29,23252.0
2024-07-22 15:00:00,314.27,315.13,313.83,314.63,26245.0,314.27,315.13,313.83,314.63,26245.0
2024-07-22 15:30:00,314.5,315.12,312.54,313.03,164581.0,314.5,315.12,312.54,313.03,164581.0
2024-07-23 09:30:00,314.65,316.52,306.84,307.26,125657.0,314.65,316.52,306.84,307.26,125657.0
2024-07-23 10:00:00,307.57,308.21,305.73,306.69,88968.0,307.57,308.21,305.73,306.69,88968.0
2024-07-23 10:30:00,306.66,307.72,305.0,305.27,43352.0,306.66,307.72,305.0,305.27,43352.0
2024-07-23 11:00:00,305.11,310.0,304.76,309.93,30237.0,305.11,310.0,304.76,309.93,30237.0
2024-07-23 11:30:00,309.92,316.25,309.81,315.54,64961.0,309.92,316.25,309.81,315.54,64961.0
2024-07-23 12:00:00,315.35,317.62,315.28,316.69,40941.0,315.35,317.62,315.28,316.69,40941.0
2024-07-23 12:30:00,316.77,318.46,316.5,317.12,30357.0,316.77,318.46,316.5,317.12,30357.0
2024-07-23 13:00:00,317.29,318.86,316.2,318.84,33518.0,317.29,318.86,316.2,318.84,33518.0
2024-07-23 13:30:00,318.73,321.6,318.55,321.13,61660.0,318.73,321.6,318.55,321.13,61660.0
2024-07-23 14:00:00,321.13,323.9,320.12,321.94,59270.0,321.13,323.9,320.12,321.94,59270.0
2024-07-23 14:30:00,321.71,323.43,321.56,322.04,43350.0,321.71,323.43,321.56,322.04,43350.0
2024-07-23 15:00:00,321.85,322.17,320.36,321.51,53107.0,321.85,322.17,320.36,321.51,53107.0
2024-07-23 15:30:00,321.44,321.77,319.68,320.05,331778.0,321.44,321.77,319.68,320.05,331778.0
2024-07-24 09:30:00,320.84,320.84,313.47,314.3,68007.0,320.84,320.84,313.47,314.3,68007.0
2024-07-24 10:00:00,314.27,314.76,310.56,310.9,69043.0,314.27,314.76,310.56,310.9,69043.0
2024-07-24 10:30:00,311.39,313.12,310.23,311.17,30554.0,311.39,313.12,310.23,311.17,30554.0
2024-07-24 11:00:00,310.93,312.7,310.76,312.55,26808.0,310.93,312.7,310.76,312.55,26808.0
2024-07-24 11:30:00,312.22,313.96,311.85,313.24,20484.0,312.22,313.96,311.85,313.24,20484.0
2024-07-24 12:00:00,313.47,315.26,312.94,314.94,39834.0,313.47,315.26,312.94,314.94,39834.0
2024-07-24 12:30:00,314.94,315.23,313.83,314.69,64977.0,314.94,315.23,313.83,314.69,64977.0
2024-07-24 13:00:00,314.76,315.15,313.77,314.04,42789.0,314.76,315.15,313.77,314.04,42789.0
2024-07-24 13:30:00,313.93,313.96,311.55,313.81,61107.0,313.93,313.96,311.55,313.81,61107.0
2024-07-24 14:00:00,313.59,314.83,313.26,313.4,43514.0,313.59,314.83,313.26,313.4,43514.0
2024-07-24 14:30:00,313.55,313.9,311.07,312.0,60462.0,313.55,313.9,311.07,312.0,60462.0
2024-07-24 15:00:00,312.03,312.93,312.0,312.19,26377.0,312.03,312.93,312.0,312.19,26377.0
2024-07-24 15:30:00,312.28,313.94,312.22,312.66,138611.0,312.28,313.94,312.22,312.66,138611.0
2024-07-25 09:30:00,318.28,320.63,315.44,319.81,65485.0,318.28,320.63,315.44,319.81,65485.0
2024-07-25 10:00:00,319.87,323.9,318.87,320.33,47804.0,319.87,323.9,318.87,320.33,47804.0
2024-07-25 10:30:00,320.36,320.4,316.86,317.44,54357.0,320.36,320.4,316.86,317.44,54357.0
2024-07-25 11:00:00,317.62,319.03,316.13,316.18,35880.0,317.62,319.03,316.13,316.18,35880.0
2024-07-25 11:30:00,316.23,317.99,316.12,317.78,24187.0,316.23,317.99,316.12,317.78,24187.0
2024-07-25 12:00:00,318.04,319.52,317.22,319.24,22885.0,318.04,319.52,317.22,319.24,22885.0
2024-07-25 12:30:00,319.24,319.93,318.87,319.06,22926.0,319.24,319.93,318.87,319.06,22926.0
2024-07-25 13:00:00,318.97,321.21,318.81,319.25,17589.0,318.97,321.21,318.81,319.25,17589.0
2024-07-25 13:30:00,319.26,320.48,318.4,318.55,42612.0,319.26,320.48,318.4,318.55,42612.0
2024-07-25 14:00:00,318.44,319.17,318.24,318.96,23568.0,318.44,319.17,318.24,318.96,23568.0
2024-07-25 14:30:00,318.82,319.4,316.55,317.19,29508.0,318.82,319.4,316.55,317.19,29508.0
2024-07-25 15:00:00,317.19,318.98,316.82,318.41,61345.0,317.19,318.98,316.82,318.41,61345.0
2024-07-25 15:30:00,318.39,318.7,314.0,315.26,192570.0,318.39,318.7,314.0,315.26,192570.0
2024-07-26 09:30:00,357.74,378.01,355.0,367.98,826925.0,357.74,378.01,355.0,367.98,826925.0
2024-07-26 10:00:00,367.88,371.0,365.35,365.66,292236.0,367.88,371.0,365.35,365.66,292236.0
2024-07-26 10:30:00,365.66,370.34,364.06,366.0,191729.0,365.66,370.34,364.06,366.0,191729.0
2024-07-26 11:00:00,365.92,366.64,359.6,364.53,130797.0,365.92,366.64,359.6,364.53,130797.0
2024-07-26 11:30:00,364.71,370.62,363.98,369.36,103492.0,364.71,370.62,363.98,369.36,103492.0
2024-07-26 12:00:00,369.64,371.05,368.21,369.1,137215.0,369.64,371.05,368.21,369.1,137215.0
2024-07-26 12:30:00,368.9,370.59,365.57,368.13,63457.0,368.9,370.59,365.57,368.13,63457.0
2024-07-26 13:00:00,368.11,368.36,366.08,366.35,69267.0,368.11,368.36,366.08,366.35,69267.0
2024-07-26 13:30:00,366.14,367.96,363.09,367.4,218079.0,366.14,367.96,363.09,367.4,218079.0
2024-07-26 14:00:00,367.88,367.96,365.49,366.5,77396.0,367.88,367.96,365.49,366.5,77396.0
2024-07-26 14:30:00,366.41,366.99,361.4,361.52,114110.0,366.41,366.99,361.4,361.52,114110.0
2024-07-26 15:00:00,361.52,362.44,359.73,360.13,118783.0,361.52,362.44,359.73,360.13,118783.0
2024-07-26 15:30:00,360.13,367.8,359.6,367.66,474737.0,360.13,367.8,359.6,367.66,474737.0
2024-07-29 09:30:00,366.52,374.85,365.18,372.88,183604.0,366.52,374.85,365.18,372.88,183604.0
2024-07-29 10:00:00,372.63,376.66,372.5,373.83,117664.0,372.63,376.66,372.5,373.83,117664.0
2024-07-29 10:30:00,374.21,377.84,372.31,377.28,76979.0,374.21,377.84,372.31,377.28,76979.0
2024-07-29 11:00:00,377.27,379.51,376.68,378.9,83168.0,377.27,379.51,376.68,378.9,83168.0
2024-07-29 11:30:00,378.61,379.87,376.28,379.22,43403.0,378.61,379.87,376.28,379.22,43403.0
2024-07-29 12:00:00,379.4,381.65,379.38,380.34,37805.0,379.4,381.65,379.38,380.34,37805.0
2024-07-29 12:30:00,380.41,381.25,379.1,379.12,41923.0,380.41,381.25,379.1,379.12,41923.0
2024-07-29 13:00:00,379.13,379.91,377.34,378.02,34776.0,379.13,379.91,377.34,378.02,34776.0
2024-07-29 13:30:00,377.71,379.04,377.02,378.23,28378.0,377.71,379.04,377.02,378.23,28378.0
2024-07-29 14:00:00,378.43,379.57,377.31,379.56,39271.0,378.43,379.57,377.31,379.56,39271.0
2024-07-29 14:30:00,379.47,379.57,377.75,378.41,40619.0,379.47,379.57,377.75,378.41,40619.0
2024-07-29 15:00:00,378.36,379.89,377.25,379.83,47674.0,378.36,379.89,377.25,379.83,47674.0
2024-07-29 15:30:00,379.71,381.95,377.09,377.09,210584.0,379.71,381.95,377.09,377.09,210584.0
2024-07-30 09:30:00,377.85,379.32,372.79,377.86,64393.0,377.85,379.32,372.79,377.86,64393.0
2024-07-30 10:00:00,378.11,380.61,377.21,379.96,37035.0,378.11,380.61,377.21,379.96,37035.0
2024-07-30 10:30:00,380.37,383.02,379.05,381.27,68886.0,380.37,383.02,379.05,381.27,68886.0
2024-07-30 11:00:00,381.83,383.88,380.69,382.26,69910.0,381.83,383.88,380.69,382.26,69910.0
2024-07-30 11:30:00,381.7,383.1,380.87,382.75,37586.0,381.7,383.1,380.87,382.75,37586.0
2024-07-30 12:00:00,382.93,383.29,380.65,381.02,43434.0,382.93,383.29,380.65,381.02,43434.0
2024-07-30 12:30:00,380.94,382.71,379.52,379.56,37176.0,380.94,382.71,379.52,379.56,37176.0
2024-07-30 13:00:00,379.48,379.48,377.66,378.52,25636.0,379.48,379.48,377.66,378.52,25636.0
2024-07-30 13:30:00,378.61,380.24,377.98,379.36,35818.0,378.61,380.24,377.98,379.36,35818.0
2024-07-30 14:00:00,379.36,380.43,378.9,379.2,34369.0,379.36,380.43,378.9,379.2,34369.0
2024-07-30 14:30:00,379.13,380.31,379.01,379.38,28923.0,379.13,380.31,379.01,379.38,28923.0
2024-07-30 15:00:00,379.34,380.69,378.65,380.43,26984.0,379.34,380.69,378.65,380.43,26984.0
2024-07-30 15:30:00,380.45,385.14,380.09,383.08,239096.0,380.45,385.14,380.09,383.08,239096.0
2024-07-31 09:30:00,382.74,383.43,375.64,381.16,100769.0,382.74,383.43,375.64,381.16,100769.0
2024-07-31 10:00:00,381.16,383.25,379.92,382.61,30572.0,381.16,383.25,379.92,382.61,30572.0
2024-07-31 10:30:00,383.24,384.4,382.37,382.57,33135.0,383.24,384.4,382.37,382.57,33135.0
2024-07-31 11:00:00,382.42,384.26,381.94,383.91,27533.0,382.42,384.26,381.94,383.91,27533.0
2024-07-31 11:30:00,383.93,384.23,381.85,382.94,22668.0,383.93,384.23,381.85,382.94,22668.0
2024-07-31 12:00:00,382.94,384.67,382.94,384.28,22718.0,382.94,384.67,382.94,384.28,22718.0
2024-07-31 12:30:00,384.08,385.0,383.88,384.71,17407.0,384.08,385.0,383.88,384.71,17407.0
2024-07-31 13:00:00,384.75,385.49,384.25,384.96,24421.0,384.75,385.49,384.25,384.96,24421.0
2024-07-31 13:30:00,384.94,385.25,383.05,385.12,21185.0,384.94,385.25,383.05,385.12,21185.0
2024-07-31 14:00:00,384.88,385.21,381.71,382.6,82559.0,384.88,385.21,381.71,382.6,82559.0
2024-07-31 14:30:00,382.92,386.01,382.63,385.74,46894.0,382.92,386.01,382.63,385.74,46894.0
2024-07-31 15:00:00,385.74,386.28,382.07,382.66,62249.0,385.74,386.28,382.07,382.66,62249.0
2024-07-31 15:30:00,382.77,382.84,379.44,379.74,187607.0,382.77,382.84,379.44,379.74,187607.0
2024-08-01 09:30:00,381.14,382.5,374.25,377.61,46350.0,381.14,382.5,374.25,377.61,46350.0
2024-08-01 10:00:00,377.15,380.33,376.24,377.12,55591.0,377.15,380.33,376.24,377.12,55591.0
2024-08-01 10:30:00,377.12,378.09,374.65,375.13,41165.0,377.12,378.09,374.65,375.13,41165.0
2024-08-01 11:00:00,375.47,376.75,374.37,375.94,49341.0,375.47,376.75,374.37,375.94,49341.0
2024-08-01 11:30:00,375.94,378.58,375.82,377.83,14226.0,375.94,378.58,375.82,377.83,14226.0
2024-08-01 12:00:00,377.83,378.26,376.3,376.78,19705.0,377.83,378.26,376.3,376.78,19705.0
2024-08-01 12:30:00,376.62,377.12,375.8,375.98,18740.0,376.62,377.12,375.8,375.98,18740.0
2024-08-01 13:00:00,375.77,376.05,374.28,374.28,14434.0,375.77,376.05,374.28,374.28,14434.0
2024-08-01 13:30:00,373.98,376.52,373.26,376.38,53800.0,373.98,376.52,373.26,376.38,53800.0
2024-08-01 14:00:00,376.19,376.84,375.12,376.72,21668.0,376.19,376.84,375.12,376.72,21668.0
2024-08-01 14:30:00,376.77,377.24,376.13,376.83,18515.0,376.77,377.24,376.13,376.83,18515.0
2024-08-01 15:00:00,377.14,377.76,376.21,377.58,29061.0,377.14,377.76,376.21,377.58,29061.0
2024-08-01 15:30:00,377.76,378.0,375.36,376.99,94347.0,377.76,378.0,375.36,376.99,94347.0
2024-08-02 09:30:00,377.34,379.29,371.17,374.8,41766.0,377.34,379.29,371.17,374.8,41766.0
2024-08-02 10:00:00,375.7,377.12,369.88,371.94,59530.0,375.7,377.12,369.88,371.94,59530.0
2024-08-02 10:30:00,371.98,374.3,370.27,371.33,23238.0,371.98,374.3,370.27,371.33,23238.0
2024-08-02 11:00:00,370.65,370.9,368.49,370.74,24015.0,370.65,370.9,368.49,370.74,24015.0
2024-08-02 11:30:00,370.51,372.93,369.93,372.87,19052.0,370.51,372.93,369.93,372.87,19052.0
2024-08-02 12:00:00,372.21,375.05,371.35,374.74,13535.0,372.21,375.05,371.35,374.74,13535.0
2024-08-02 12:30:00,374.87,375.39,373.87,375.09,13253.0,374.87,375.39,373.87,375.09,13253.0
2024-08-02 13:00:00,375.18,375.78,373.1,373.37,18292.0,375.18,375.78,373.1,373.37,18292.0
2024-08-02 13:30:00,373.36,373.63,372.22,372.22,12267.0,373.36,373.63,372.22,372.22,12267.0
2024-08-02 14:00:00,372.45,374.12,372.18,374.09,17915.0,372.45,374.12,372.18,374.09,17915.0
2024-08-02 14:30:00,374.06,374.98,373.53,374.31,13908.0,374.06,374.98,373.53,374.31,13908.0
2024-08-02 15:00:00,374.36,374.91,374.11,374.28,17124.0,374.36,374.91,374.11,374.28,17124.0
2024-08-02 15:30:00,374.5,375.37,372.48,373.23,93714.0,374.5,375.37,372.48,373.23,93714.0
2024-08-05 09:30:00,365.45,371.01,360.67,367.31,98835.0,365.45,371.01,360.67,367.31,98835.0
2024-08-05 10:00:00,367.5,372.97,363.49,364.38,64356.0,367.5,372.97,363.49,364.38,64356.0
2024-08-05 10:30:00,364.05,368.94,363.72,367.7,36919.0,364.05,368.94,363.72,367.7,36919.0
2024-08-05 11:00:00,367.73,371.13,366.53,370.36,26937.0,367.73,371.13,366.53,370.36,26937.0
2024-08-05 11:30:00,370.24,372.64,368.42,372.64,24524.0,370.24,372.64,368.42,372.64,24524.0
2024-08-05 12:00:00,372.22,373.16,370.04,372.52,33234.0,372.22,373.16,370.04,372.52,33234.0
2024-08-05 12:30:00,372.44,372.51,370.56,372.08,30043.0,372.44,372.51,370.56,372.08,30043.0
2024-08-05 13:00:00,372.44,372.44,369.47,369.47,29956.0,372.44,372.44,369.47,369.47,29956.0
2024-08-05 13:30:00,369.87,371.94,369.32,371.36,20136.0,369.87,371.94,369.32,371.36,20136.0
2024-08-05 14:00:00,371.28,371.56,369.64,370.34,29337.0,371.28,371.56,369.64,370.34,29337.0
2024-08-05 14:30:00,370.43,370.62,368.25,368.71,20781.0,370.43,370.62,368.25,368.71,20781.0
2024-08-05 15:00:00,368.6,369.43,364.39,365.31,77295.0,368.6,369.43,364.39,365.31,77295.0
2024-08-05 15:30:00,365.44,365.99,363.24,363.48,131197.0,365.44,365.99,363.24,363.48,131197.0
2024-08-06 09:30:00,360.75,368.64,359.04,363.61,87084.0,360.75,368.64,359.04,363.61,87084.0
2024-08-06 10:00:00,364.18,365.12,362.54,362.88,28696.0,364.18,365.12,362.54,362.88,28696.0
2024-08-06 10:30:00,362.72,364.78,362.37,363.02,19150.0,362.72,364.78,362.37,363.02,19150.0
2024-08-06 11:00:00,363.27,364.76,360.41,360.76,40822.0,363.27,364.76,360.41,360.76,40822.0
2024-08-06 11:30:00,360.8,364.49,359.61,363.6,68186.0,360.8,364.49,359.61,363.6,68186.0
2024-08-06 12:00:00,363.98,364.58,362.69,363.0,35318.0,363.98,364.58,362.69,363.0,35318.0
2024-08-06 12:30:00,363.17,363.46,361.86,362.52,32793.0,363.17,363.46,361.86,362.52,32793.0
2024-08-06 13:00:00,362.52,363.36,362.22,362.49,44623.0,362.52,363.36,362.22,362.49,44623.0
2024-08-06 13:30:00,362.53,362.92,360.9,361.66,38427.0,362.53,362.92,360.9,361.66,38427.0
2024-08-06 14:00:00,361.83,362.76,361.64,362.3,24343.0,361.83,362.76,361.64,362.3,24343.0
2024-08-06 14:30:00,362.31,363.09,360.33,360.33,32290.0,362.31,363.09,360.33,360.33,32290.0
2024-08-06 15:00:00,360.61,360.62,358.66,359.06,76350.0,360.61,360.62,358.66,359.06,76350.0
2024-08-06 15:30:00,359.03,359.03,356.2,356.78,122504.0,359.03,359.03,356.2,356.78,122504.0
2024-08-07 09:30:00,358.21,366.22,357.19,366.15,33293.0,358.21,366.22,357.19,366.15,33293.0
2024-08-07 10:00:00,366.6,366.74,360.23,360.97,65486.0,366.6,366.74,360.23,360.97,65486.0
2024-08-07 10:30:00,360.97,362.98,360.96,361.72,48393.0,360.97,362.98,360.96,361.72,48393.0
2024-08-07 11:00:00,361.72,363.88,361.68,363.81,50166.0,361.72,363.88,361.68,363.81,50166.0
2024-08-07 11:30:00,363.52,365.1,363.24,364.64,24186.0,363.52,365.1,363.24,364.64,24186.0
2024-08-07 12:00:00,364.74,365.63,363.42,365.45,48239.0,364.74,365.63,363.42,365.45,48239.0
2024-08-07 12:30:00,365.4,365.46,362.37,362.58,20666.0,365.4,365.46,362.37,362.58,20666.0
2024-08-07 13:00:00,362.39,362.69,360.6,361.05,20563.0,362.39,362.69,360.6,361.05,20563.0
2024-08-07 13:30:00,361.13,362.56,360.44,360.62,10058.0,361.13,362.56,360.44,360.62,10058.0
2024-08-07 14:00:00,360.85,360.85,358.67,359.38,16199.0,360.85,360.85,358.67,359.38,16199.0
2024-08-07 14:30:00,358.91,359.63,358.19,358.52,13621.0,358.91,359.63,358.19,358.52,13621.0
2024-08-07 15:00:00,358.5,359.19,357.55,357.95,39030.0,358.5,359.19,357.55,357.95,39030.0
2024-08-07 15:30:00,357.79,358.24,353.75,353.78,113348.0,357.79,358.24,353.75,353.78,113348.0
2024-08-08 09:30:00,354.05,361.46,352.67,358.06,19789.0,354.05,361.46,352.67,358.06,19789.0
2024-08-08 10:00:00,358.47,359.94,356.93,357.56,23460.0,358.47,359.94,356.93,357.56,23460.0
2024-08-08 10:30:00,357.24,360.32,355.83,359.61,23058.0,357.24,360.32,355.83,359.61,23058.0
2024-08-08 11:00:00,359.7,361.19,357.83,361.11,40534.0,359.7,361.19,357.83,361.11,40534.0
2024-08-08 11:30:00,360.83,362.85,360.41,361.82,41995.0,360.83,362.85,360.41,361.82,41995.0
2024-08-08 12:00:00,361.4,362.51,360.65,361.62,11913.0,361.4,362.51,360.65,361.62,11913.0
2024-08-08 12:30:00,361.53,361.53,359.88,360.24,14377.0,361.53,361.53,359.88,360.24,14377.0
2024-08-08 13:00:00,360.08,361.88,359.67,361.09,35953.0,360.08,361.88,359.67,361.09,35953.0
2024-08-08 13:30:00,361.31,362.34,361.06,361.88,18550.0,361.31,362.34,361.06,361.88,18550.0
2024-08-08 14:00:00,361.75,362.15,361.33,361.52,17230.0,361.75,362.15,361.33,361.52,17230.0
2024-08-08 14:30:00,361.39,362.6,360.93,361.57,12763.0,361.39,362.6,360.93,361.57,12763.0
2024-08-08 15:00:00,361.47,362.43,361.19,362.02,18698.0,361.47,362.43,361.19,362.02,18698.0
2024-08-08 15:30:00,361.74,364.15,360.9,363.95,90892.0,361.74,364.15,360.9,363.95,90892.0
2024-08-09 09:30:00,361.76,362.68,357.97,361.33,20298.0,361.76,362.68,357.97,361.33,20298.0
2024-08-09 10:00:00,361.02,363.05,360.38,362.28,22087.0,361.02,363.05,360.38,362.28,22087.0
2024-08-09 10:30:00,362.39,362.72,361.48,361.73,10347.0,362.39,362.72,361.48,361.73,10347.0
2024-08-09 11:00:00,361.71,362.86,361.61,361.99,10872.0,361.71,362.86,361.61,361.99,10872.0
2024-08-09 11:30:00,362.17,363.0,361.8,361.92,7408.0,362.17,363.0,361.8,361.92,7408.0
2024-08-09 12:00:00,361.9,362.65,361.7,362.3,5677.0,361.9,362.65,361.7,362.3,5677.0
2024-08-09 12:30:00,362.5,364.42,362.5,364.18,8282.0,362.5,364.42,362.5,364.18,8282.0
2024-08-09 13:00:00,363.94,367.06,363.93,367.06,8622.0,363.94,367.06,363.93,367.06,8622.0
2024-08-09 13:30:00,366.86,367.31,365.15,365.15,8200.0,366.86,367.31,365.15,365.15,8200.0
2024-08-09 14:00:00,365.45,365.86,364.19,364.47,9615.0,365.45,365.86,364.19,364.47,9615.0
2024-08-09 14:30:00,363.99,364.72,363.53,364.72,5791.0,363.99,364.72,363.53,364.72,5791.0
2024-08-09 15:00:00,365.02,365.21,364.38,364.78,5935.0,365.02,365.21,364.38,364.78,5935.0
2024-08-09 15:30:00,364.96,365.7,364.37,364.45,64306.0,364.96,365.7,364.37,364.45,64306.0
2024-08-12 09:30:00,364.41,365.48,353.28,356.59,28116.0,364.41,365.48,353.28,356.59,28116.0
2024-08-12 10:00:00,356.74,359.84,356.74,358.29,38703.0,356.74,359.84,356.74,358.29,38703.0
2024-08-12 10:30:00,358.3,359.27,357.69,358.56,17347.0,358.3,359.27,357.69,358.56,17347.0
2024-08-12 11:00:00,358.75,358.75,355.85,355.91,14992.0,358.75,358.75,355.85,355.91,14992.0
2024-08-12 11:30:00,355.93,356.53,354.6,355.58,28330.0,355.93,356.53,354.6,355.58,28330.0
2024-08-12 12:00:00,355.42,355.71,353.96,354.28,21969.0,355.42,355.71,353.96,354.28,21969.0
2024-08-12 12:30:00,354.07,354.34,351.88,352.36,36120.0,354.07,354.34,351.88,352.36,36120.0
2024-08-12 13:00:00,352.36,353.21,351.75,352.22,55581.0,352.36,353.21,351.75,352.22,55581.0
2024-08-12 13:30:00,352.6,353.25,350.69,351.3,21364.0,352.6,353.25,350.69,351.3,21364.0
2024-08-12 14:00:00,351.4,353.02,351.0,352.45,37148.0,351.4,353.02,351.0,352.45,37148.0
2024-08-12 14:30:00,352.41,352.94,351.6,352.75,17567.0,352.41,352.94,351.6,352.75,17567.0
2024-08-12 15:00:00,352.64,352.8,352.02,352.18,16045.0,352.64,352.8,352.02,352.18,16045.0
2024-08-12 15:30:00,352.19,352.34,350.03,350.82,78690.0,352.19,352.34,350.03,350.82,78690.0
2024-08-13 09:30:00,354.36,358.2,351.87,355.12,46273.0,354.36,358.2,351.87,355.12,46273.0
2024-08-13 10:00:00,355.2,356.48,354.64,356.25,20134.0,355.2,356.48,354.64,356.25,20134.0
2024-08-13 10:30:00,356.14,356.98,354.97,355.64,20727.0,356.14,356.98,354.97,355.64,20727.0
2024-08-13 11:00:00,355.9,356.86,355.9,356.38,7632.0,355.9,356.86,355.9,356.38,7632.0
2024-08-13 11:30:00,356.66,356.66,355.49,356.5,9198.0,356.66,356.66,355.49,356.5,9198.0
2024-08-13 12:00:00,356.49,357.34,356.17,356.63,9309.0,356.49,357.34,356.17,356.63,9309.0
2024-08-13 12:30:00,356.66,358.27,356.65,357.57,21432.0,356.66,358.27,356.65,357.57,21432.0
2024-08-13 13:00:00,357.64,358.16,357.34,357.63,5204.0,357.64,358.16,357.34,357.63,5204.0
2024-08-13 13:30:00,357.64,357.65,356.64,357.15,10465.0,357.64,357.65,356.64,357.15,10465.0
2024-08-13 14:00:00,357.23,357.51,356.17,356.79,10677.0,357.23,357.51,356.17,356.79,10677.0
2024-08-13 14:30:00,356.62,358.39,356.62,357.8,17379.0,356.62,358.39,356.62,357.8,17379.0
2024-08-13 15:00:00,357.84,358.95,357.28,358.83,25656.0,357.84,358.95,357.28,358.83,25656.0
2024-08-13 15:30:00,358.63,358.67,356.79,356.84,45423.0,358.63,358.67,356.79,356.84,45423.0
2024-08-14 09:30:00,353.97,357.25,353.97,355.28,12644.0,353.97,357.25,353.97,355.28,12644.0
2024-08-14 10:00:00,355.43,355.93,353.82,355.25,9223.0,355.43,355.93,353.82,355.25,9223.0
2024-08-14 10:30:00,355.36,355.7,351.17,351.75,16618.0,355.36,355.7,351.17,351.75,16618.0
2024-08-14 11:00:00,351.92,353.39,351.28,353.29,35032.0,351.92,353.39,351.28,353.29,35032.0
2024-08-14 11:30:00,353.24,353.63,352.06,352.51,11531.0,353.24,353.63,352.06,352.51,11531.0
2024-08-14 12:00:00,352.26,352.92,350.54,350.74,10929.0,352.26,352.92,350.54,350.74,10929.0
2024-08-14 12:30:00,350.57,352.73,350.54,352.38,12184.0,350.57,352.73,350.54,352.38,12184.0
2024-08-14 13:00:00,352.68,352.68,351.4,352.29,13201.0,352.68,352.68,351.4,352.29,13201.0
2024-08-14 13:30:00,352.01,352.82,351.73,352.81,8439.0,352.01,352.82,351.73,352.81,8439.0
2024-08-14 14:00:00,352.81,352.81,351.94,352.36,10362.0,352.81,352.81,351.94,352.36,10362.0
2024-08-14 14:30:00,352.5,353.03,351.83,352.78,16623.0,352.5,353.03,351.83,352.78,16623.0
2024-08-14 15:00:00,352.78,353.17,352.08,352.26,10707.0,352.78,353.17,352.08,352.26,10707.0
2024-08-14 15:30:00,352.09,352.7,350.92,351.09,76450.0,352.09,352.7,350.92,351.09,76450.0
2024-08-15 09:30:00,352.93,355.82,352.02,352.02,21514.0,352.93,355.82,352.02,352.02,21514.0
2024-08-15 10:00:00,351.75,353.06,351.3,352.15,14657.0,351.75,353.06,351.3,352.15,14657.0
2024-08-15 10:30:00,352.15,355.3,351.84,352.79,22915.0,352.15,355.3,351.84,352.79,22915.0
2024-08-15 11:00:00,352.77,353.13,352.25,352.43,28040.0,352.77,353.13,352.25,352.43,28040.0
2024-08-15 11:30:00,352.24,352.24,351.0,351.03,13369.0,352.24,352.24,351.0,351.03,13369.0
2024-08-15 12:00:00,351.04,351.19,349.15,349.56,19452.0,351.04,351.19,349.15,349.56,19452.0
2024-08-15 12:30:00,349.33,350.49,349.17,350.27,13869.0,349.33,350.49,349.17,350.27,13869.0
2024-08-15 13:00:00,350.57,350.71,349.88,350.66,7986.0,350.57,350.71,349.88,350.66,7986.0
2024-08-15 13:30:00,350.35,350.85,350.09,350.57,10023.0,350.35,350.85,350.09,350.57,10023.0
2024-08-15 14:00:00,350.44,350.62,349.49,349.59,36176.0,350.44,350.62,349.49,349.59,36176.0
2024-08-15 14:30:00,349.8,351.0,349.64,351.0,19371.0,349.8,351.0,349.64,351.0,19371.0
2024-08-15 15:00:00,350.91,351.81,350.44,351.68,17040.0,350.91,351.81,350.44,351.68,17040.0
2024-08-15 15:30:00,351.68,352.33,351.17,351.78,50878.0,351.68,352.33,351.17,351.78,50878.0
2024-08-16 09:30:00,353.28,356.54,351.55,355.27,42259.0,353.28,356.54,351.55,355.27,42259.0
2024-08-16 10:00:00,356.04,356.17,351.63,351.63,12017.0,356.04,356.17,351.63,351.63,12017.0
2024-08-16 10:30:00,351.6,352.92,351.44,352.32,11355.0,351.6,352.92,351.44,352.32,11355.0
2024-08-16 11:00:00,351.89,352.58,351.44,352.33,17264.0,351.89,352.58,351.44,352.33,17264.0
2024-08-16 11:30:00,352.03,352.21,351.29,351.96,9531.0,352.03,352.21,351.29,351.96,9531.0
2024-08-16 12:00:00,351.48,352.27,351.18,351.56,9942.0,351.48,352.27,351.18,351.56,9942.0
2024-08-16 12:30:00,351.36,351.91,351.36,351.72,11718.0,351.36,351.91,351.36,351.72,11718.0
2024-08-16 13:00:00,351.55,351.95,351.22,351.8,11825.0,351.55,351.95,351.22,351.8,11825.0
2024-08-16 13:30:00,351.65,352.53,351.53,351.9,18549.0,351.65,352.53,351.53,351.9,18549.0
2024-08-16 14:00:00,351.66,351.8,351.22,351.71,12171.0,351.66,351.8,351.22,351.71,12171.0
2024-08-16 14:30:00,351.61,352.09,351.32,351.9,8017.0,351.61,352.09,351.32,351.9,8017.0
2024-08-16 15:00:00,351.9,352.52,351.75,352.29,23614.0,351.9,352.52,351.75,352.29,23614.0
2024-08-16 15:30:00,352.29,353.81,351.77,353.31,81048.0,352.29,353.81,351.77,353.31,81048.0
2024-08-19 09:30:00,355.67,358.2,353.67,357.68,21565.0,355.67,358.2,353.67,357.68,21565.0
2024-08-19 10:00:00,357.93,359.35,357.72,358.42,36660.0,357.93,359.35,357.72,358.42,36660.0
2024-08-19 10:30:00,358.52,359.92,358.16,359.5,32753.0,358.52,359.92,358.16,359.5,32753.0
2024-08-19 11:00:00,359.73,359.74,358.7,358.8,17390.0,359.73,359.74,358.7,358.8,17390.0
2024-08-19 11:30:00,358.62,358.9,357.51,357.53,22236.0,358.62,358.9,357.51,357.53,22236.0
2024-08-19 12:00:00,357.5,357.78,356.42,357.14,23760.0,357.5,357.78,356.42,357.14,23760.0
2024-08-19 12:30:00,356.7,357.41,356.17,357.41,34878.0,356.7,357.41,356.17,357.41,34878.0
2024-08-19 13:00:00,357.15,357.45,355.48,355.69,7987.0,357.15,357.45,355.48,355.69,7987.0
2024-08-19 13:30:00,355.53,355.72,354.77,355.25,7962.0,355.53,355.72,354.77,355.25,7962.0
2024-08-19 14:00:00,355.03,355.28,354.21,354.23,7901.0,355.03,355.28,354.21,354.23,7901.0
2024-08-19 14:30:00,354.05,354.66,353.88,353.98,9880.0,354.05,354.66,353.88,353.98,9880.0
2024-08-19 15:00:00,353.76,354.36,353.61,353.82,6845.0,353.76,354.36,353.61,353.82,6845.0
2024-08-19 15:30:00,353.82,355.2,353.35,355.08,50202.0,353.82,355.2,353.35,355.08,50202.0
2024-08-20 09:30:00,353.02,354.51,349.72,350.96,19943.0,353.02,354.51,349.72,350.96,19943.0
2024-08-20 10:00:00,351.01,351.43,348.24,348.36,18009.0,351.01,351.43,348.24,348.36,18009.0
2024-08-20 10:30:00,347.91,348.29,346.11,346.34,14810.0,347.91,348.29,346.11,346.34,14810.0
2024-08-20 11:00:00,346.49,347.34,346.14,346.82,21744.0,346.49,347.34,346.14,346.82,21744.0
2024-08-20 11:30:00,346.98,348.71,346.84,348.7,15150.0,346.98,348.71,346.84,348.7,15150.0
2024-08-20 12:00:00,348.71,349.21,348.11,348.13,11121.0,348.71,349.21,348.11,348.13,11121.0
2024-08-20 12:30:00,348.07,348.33,347.49,347.99,12752.0,348.07,348.33,347.49,347.99,12752.0
2024-08-20 13:00:00,347.71,348.36,347.41,348.34,9074.0,347.71,348.36,347.41,348.34,9074.0
2024-08-20 13:30:00,348.35,349.12,348.06,348.99,18634.0,348.35,349.12,348.06,348.99,18634.0
2024-08-20 14:00:00,348.99,350.49,348.87,349.93,17911.0,348.99,350.49,348.87,349.93,17911.0
2024-08-20 14:30:00,349.77,349.83,348.25,348.31,8923.0,349.77,349.83,348.25,348.31,8923.0
2024-08-20 15:00:00,348.2,349.08,347.97,349.08,17189.0,348.2,349.08,347.97,349.08,17189.0
2024-08-20 15:30:00,349.13,349.44,346.87,347.29,52985.0,349.13,349.44,346.87,347.29,52985.0
2024-08-21 09:30:00,347.77,348.82,345.36,346.85,25346.0,347.77,348.82,345.36,346.85,25346.0
2024-08-21 10:00:00,346.81,347.09,345.22,346.38,13658.0,346.81,347.09,345.22,346.38,13658.0
2024-08-21 10:30:00,346.09,347.09,345.24,345.55,23274.0,346.09,347.09,345.24,345.55,23274.0
2024-08-21 11:00:00,345.16,346.25,345.0,346.0,12785.0,345.16,346.25,345.0,346.0,12785.0
2024-08-21 11:30:00,346.0,346.45,345.81,346.26,16610.0,346.0,346.45,345.81,346.26,16610.0
2024-08-21 12:00:00,346.03,346.43,345.66,346.3,5774.0,346.03,346.43,345.66,346.3,5774.0
2024-08-21 12:30:00,346.3,346.74,346.24,346.43,11637.0,346.3,346.74,346.24,346.43,11637.0
2024-08-21 13:00:00,346.18,346.44,345.35,345.5,6338.0,346.18,346.44,345.35,345.5,6338.0
2024-08-21 13:30:00,345.51,346.05,345.08,346.05,14378.0,345.51,346.05,345.08,346.05,14378.0
2024-08-21 14:00:00,346.35,346.39,344.4,345.04,22355.0,346.35,346.39,344.4,345.04,22355.0
2024-08-21 14:30:00,345.19,345.47,344.94,345.29,7100.0,345.19,345.47,344.94,345.29,7100.0
2024-08-21 15:00:00,345.31,346.3,344.85,346.06,27947.0,345.31,346.3,344.85,346.06,27947.0
2024-08-21 15:30:00,345.91,346.06,344.75,344.97,87068.0,345.91,346.06,344.75,344.97,87068.0
2024-08-22 09:30:00,345.36,345.66,342.62,343.3,25631.0,345.36,345.66,342.62,343.3,25631.0
2024-08-22 10:00:00,343.0,343.26,341.89,342.05,20454.0,343.0,343.26,341.89,342.05,20454.0
2024-08-22 10:30:00,341.98,342.29,341.14,341.29,12724.0,341.98,342.29,341.14,341.29,12724.0
2024-08-22 11:00:00,341.4,341.73,340.03,340.22,16740.0,341.4,341.73,340.03,340.22,16740.0
2024-08-22 11:30:00,340.11,340.57,339.76,339.86,26656.0,340.11,340.57,339.76,339.86,26656.0
2024-08-22 12:00:00,339.84,340.1,339.06,339.09,28948.0,339.84,340.1,339.06,339.09,28948.0
2024-08-22 12:30:00,339.05,339.17,337.41,337.74,25355.0,339.05,339.17,337.41,337.74,25355.0
2024-08-22 13:00:00,337.92,338.85,337.58,338.24,23182.0,337.92,338.85,337.58,338.24,23182.0
2024-08-22 13:30:00,338.14,338.44,336.41,336.44,20391.0,338.14,338.44,336.41,336.44,20391.0
2024-08-22 14:00:00,336.57,337.0,336.02,336.85,21595.0,336.57,337.0,336.02,336.85,21595.0
2024-08-22 14:30:00,336.84,337.62,336.23,336.88,25561.0,336.84,337.62,336.23,336.88,25561.0
2024-08-22 15:00:00,336.71,339.22,336.71,338.94,28743.0,336.71,339.22,336.71,338.94,28743.0
2024-08-22 15:30:00,338.94,340.62,338.59,340.31,94493.0,338.94,340.62,338.59,340.31,94493.0
2024-08-23 09:30:00,344.28,345.82,340.66,342.75,22527.0,344.28,345.82,340.66,342.75,22527.0
2024-08-23 10:00:00,342.75,350.51,342.75,348.54,30931.0,342.75,350.51,342.75,348.54,30931.0
2024-08-23 10:30:00,348.2,348.58,345.91,346.7,22690.0,348.2,348.58,345.91,346.7,22690.0
2024-08-23 11:00:00,346.95,347.6,345.69,346.21,13894.0,346.95,347.6,345.69,346.21,13894.0
2024-08-23 11:30:00,346.25,346.88,345.57,345.72,9954.0,346.25,346.88,345.57,345.72,9954.0
2024-08-23 12:00:00,345.58,345.93,344.39,344.72,14426.0,345.58,345.93,344.39,344.72,14426.0
2024-08-23 12:30:00,344.84,345.97,344.14,345.9,9283.0,344.84,345.97,344.14,345.9,9283.0
2024-08-23 13:00:00,345.68,346.14,345.43,346.14,7676.0,345.68,346.14,345.43,346.14,7676.0
2024-08-23 13:30:00,345.96,346.69,345.62,346.56,7304.0,345.96,346.69,345.62,346.56,7304.0
2024-08-23 14:00:00,346.58,347.87,346.52,347.72,16909.0,346.58,347.87,346.52,347.72,16909.0
2024-08-23 14:30:00,347.72,348.22,347.23,347.23,15914.0,347.72,348.22,347.23,347.23,15914.0
2024-08-23 15:00:00,347.2,349.23,346.92,349.23,12617.0,347.2,349.23,346.92,349.23,12617.0
2024-08-23 15:30:00,348.96,349.06,347.72,348.56,44648.0,348.96,349.06,347.72,348.56,44648.0
2024-08-26 09:30:00,349.22,355.07,349.22,355.06,37744.0,349.22,355.07,349.22,355.06,37744.0
2024-08-26 10:00:00,354.85,357.21,354.13,356.34,15304.0,354.85,357.21,354.13,356.34,15304.0
2024-08-26 10:30:00,355.96,356.33,354.91,355.26,8613.0,355.96,356.33,354.91,355.26,8613.0
2024-08-26 11:00:00,355.36,355.55,354.32,355.07,12552.0,355.36,355.55,354.32,355.07,12552.0
2024-08-26 11:30:00,354.6,355.77,354.07,355.13,15112.0,354.6,355.77,354.07,355.13,15112.0
2024-08-26 12:00:00,355.13,355.78,354.94,355.32,19142.0,355.13,355.78,354.94,355.32,19142.0
2024-08-26 12:30:00,355.52,355.93,355.16,355.76,9355.0,355.52,355.93,355.16,355.76,9355.0
2024-08-26 13:00:00,355.8,356.06,354.9,355.12,8395.0,355.8,356.06,354.9,355.12,8395.0
2024-08-26 13:30:00,355.23,355.55,354.48,354.77,6151.0,355.23,355.55,354.48,354.77,6151.0
2024-08-26 14:00:00,354.99,355.64,354.42,355.37,7653.0,354.99,355.64,354.42,355.37,7653.0
2024-08-26 14:30:00,355.37,355.47,354.94,355.21,6873.0,355.37,355.47,354.94,355.21,6873.0
2024-08-26 15:00:00,355.21,355.29,353.98,354.06,12526.0,355.21,355.29,353.98,354.06,12526.0
2024-08-26 15:30:00,353.81,355.53,353.79,355.52,63550.0,353.81,355.53,353.79,355.52,63550.0
2024-08-27 09:30:00,355.57,361.02,355.27,360.53,42587.0,355.57,361.02,355.27,360.53,42587.0
2024-08-27 10:00:00,360.6,362.69,360.12,361.54,25557.0,360.6,362.69,360.12,361.54,25557.0
2024-08-27 10:30:00,361.6,363.2,360.91,361.83,30936.0,361.6,363.2,360.91,361.83,30936.0
2024-08-27 11:00:00,362.18,363.0,361.65,362.3,25399.0,362.18,363.0,361.65,362.3,25399.0
2024-08-27 11:30:00,362.43,363.0,361.39,361.93,26844.0,362.43,363.0,361.39,361.93,26844.0
2024-08-27 12:00:00,361.93,363.24,361.49,362.86,26137.0,361.93,363.24,361.49,362.86,26137.0
2024-08-27 12:30:00,362.94,363.27,361.0,361.08,22436.0,362.94,363.27,361.0,361.08,22436.0
2024-08-27 13:00:00,360.98,361.43,360.42,361.08,15584.0,360.98,361.43,360.42,361.08,15584.0
2024-08-27 13:30:00,361.41,361.41,360.48,360.79,21171.0,361.41,361.41,360.48,360.79,21171.0
2024-08-27 14:00:00,360.72,362.04,360.71,361.44,24202.0,360.72,362.04,360.71,361.44,24202.0
2024-08-27 14:30:00,361.44,362.1,360.94,361.92,20303.0,361.44,362.1,360.94,361.92,20303.0
2024-08-27 15:00:00,361.83,363.06,361.63,362.92,17505.0,361.83,363.06,361.63,362.92,17505.0
2024-08-27 15:30:00,362.7,362.83,360.76,360.77,119148.0,362.7,362.83,360.76,360.77,119148.0
2024-08-28 09:30:00,359.68,362.12,358.01,361.83,45633.0,359.68,362.12,358.01,361.83,45633.0
2024-08-28 10:00:00,362.16,362.16,357.42,357.42,14960.0,362.16,362.16,357.42,357.42,14960.0
2024-08-28 10:30:00,357.9,358.43,357.25,357.53,6327.0,357.9,358.43,357.25,357.53,6327.0
2024-08-28 11:00:00,357.25,358.03,356.57,358.03,21304.0,357.25,358.03,356.57,358.03,21304.0
2024-08-28 11:30:00,357.71,357.93,357.04,357.45,31087.0,357.71,357.93,357.04,357.45,31087.0
2024-08-28 12:00:00,357.4,357.51,354.88,355.25,11894.0,357.4,357.51,354.88,355.25,11894.0
2024-08-28 12:30:00,355.24,355.47,354.66,354.97,7932.0,355.24,355.47,354.66,354.97,7932.0
2024-08-28 13:00:00,355.3,355.86,355.04,355.75,7833.0,355.3,355.86,355.04,355.75,7833.0
2024-08-28 13:30:00,355.75,356.05,354.63,354.63,8874.0,355.75,356.05,354.63,354.63,8874.0
2024-08-28 14:00:00,354.8,355.4,354.05,355.4,5625.0,354.8,355.4,354.05,355.4,5625.0
2024-08-28 14:30:00,355.16,356.53,354.99,356.53,11769.0,355.16,356.53,354.99,356.53,11769.0
2024-08-28 15:00:00,356.46,357.17,355.9,356.49,15372.0,356.46,357.17,355.9,356.49,15372.0
2024-08-28 15:30:00,356.38,356.85,355.56,355.76,46772.0,356.38,356.85,355.56,355.76,46772.0
2024-08-29 09:30:00,358.23,358.23,354.29,356.03,15479.0,358.23,358.23,354.29,356.03,15479.0
2024-08-29 10:00:00,356.34,358.02,356.29,357.18,11856.0,356.34,358.02,356.29,357.18,11856.0
2024-08-29 10:30:00,357.46,357.75,356.33,356.79,10397.0,357.46,357.75,356.33,356.79,10397.0
2024-08-29 11:00:00,356.5,356.89,355.97,356.55,11646.0,356.5,356.89,355.97,356.55,11646.0
2024-08-29 11:30:00,356.55,356.93,355.23,355.6,35514.0,356.55,356.93,355.23,355.6,35514.0
2024-08-29 12:00:00,355.76,356.07,354.4,355.38,18929.0,355.76,356.07,354.4,355.38,18929.0
2024-08-29 12:30:00,355.4,355.75,355.23,355.72,8724.0,355.4,355.75,355.23,355.72,8724.0
2024-08-29 13:00:00,355.64,355.64,354.47,354.76,9611.0,355.64,355.64,354.47,354.76,9611.0
2024-08-29 13:30:00,354.55,355.59,354.55,355.05,27452.0,354.55,355.59,354.55,355.05,27452.0
2024-08-29 14:00:00,355.13,355.29,353.85,353.85,17269.0,355.13,355.29,353.85,353.85,17269.0
2024-08-29 14:30:00,353.85,354.03,352.86,352.86,17820.0,353.85,354.03,352.86,352.86,17820.0
2024-08-29 15:00:00,352.7,352.85,352.01,352.79,16810.0,352.7,352.85,352.01,352.79,16810.0
2024-08-29 15:30:00,352.79,353.13,350.74,351.45,116264.0,352.79,353.13,350.74,351.45,116264.0
2024-08-30 09:30:00,354.72,354.72,348.52,350.18,31182.0,354.72,354.72,348.52,350.18,31182.0
2024-08-30 10:00:00,350.22,350.53,348.54,348.7,8931.0,350.22,350.53,348.54,348.7,8931.0
2024-08-30 10:30:00,348.5,348.92,346.44,346.93,19594.0,348.5,348.92,346.44,346.93,19594.0
2024-08-30 11:00:00,347.0,347.81,346.14,346.45,15524.0,347.0,347.81,346.14,346.45,15524.0
2024-08-30 11:30:00,346.37,346.37,344.94,345.49,20209.0,346.37,346.37,344.94,345.49,20209.0
2024-08-30 12:00:00,345.49,347.43,345.48,347.06,11462.0,345.49,347.43,345.48,347.06,11462.0
2024-08-30 12:30:00,347.05,347.12,346.69,346.88,12181.0,347.05,347.12,346.69,346.88,12181.0
2024-08-30 13:00:00,346.89,347.65,346.88,347.03,19979.0,346.89,347.65,346.88,347.03,19979.0
2024-08-30 13:30:00,347.06,347.2,346.28,346.28,10399.0,347.06,347.2,346.28,346.28,10399.0
2024-08-30 14:00:00,346.31,347.28,346.31,347.24,12222.0,346.31,347.28,346.31,347.24,12222.0
2024-08-30 14:30:00,347.2,348.35,347.01,348.03,13957.0,347.2,348.35,347.01,348.03,13957.0
2024-08-30 15:00:00,348.03,348.03,347.19,347.4,15044.0,348.03,348.03,347.19,347.4,15044.0
2024-08-30 15:30:00,347.5,347.77,346.54,347.44,147595.0,347.5,347.77,346.54,347.44,147595.0
2024-09-03 09:30:00,345.53,347.48,342.82,347.14,58082.0,345.53,347.48,342.82,347.14,58082.0
2024-09-03 10:00:00,346.96,349.72,346.94,348.43,33740.0,346.96,349.72,346.94,348.43,33740.0
2024-09-03 10:30:00,348.21,348.24,347.1,347.93,23757.0,348.21,348.24,347.1,347.93,23757.0
2024-09-03 11:00:00,347.65,347.77,346.5,347.22,31903.0,347.65,347.77,346.5,347.22,31903.0
2024-09-03 11:30:00,347.18,347.18,346.11,346.49,18165.0,347.18,347.18,346.11,346.49,18165.0
2024-09-03 12:00:00,346.41,346.72,345.96,346.52,15537.0,346.41,346.72,345.96,346.52,15537.0
2024-09-03 12:30:00,346.43,347.34,346.41,346.94,24750.0,346.43,347.34,346.41,346.94,24750.0
2024-09-03 13:00:00,346.85,347.2,346.06,346.75,22360.0,346.85,347.2,346.06,346.75,22360.0
2024-09-03 13:30:00,346.6,346.85,345.56,345.56,16071.0,346.6,346.85,345.56,345.56,16071.0
2024-09-03 14:00:00,345.57,345.9,344.92,345.9,17891.0,345.57,345.9,344.92,345.9,17891.0
2024-09-03 14:30:00,345.52,346.31,345.41,346.14,8702.0,345.52,346.31,345.41,346.14,8702.0
2024-09-03 15:00:00,346.36,346.53,345.93,345.95,17613.0,346.36,346.53,345.93,345.95,17613.0
2024-09-03 15:30:00,345.88,346.94,345.78,346.44,139159.0,345.88,346.94,345.78,346.44,139159.0
2024-09-04 09:30:00,348.52,350.89,346.5,350.01,14378.0,348.52,350.89,346.5,350.01,14378.0
2024-09-04 10:00:00,349.99,350.4,347.99,350.4,18194.0,349.99,350.4,347.99,350.4,18194.0
2024-09-04 10:30:00,350.32,352.93,350.06,352.93,73027.0,350.32,352.93,350.06,352.93,73027.0
2024-09-04 11:00:00,353.05,355.51,352.08,352.69,65549.0,353.05,355.51,352.08,352.69,65549.0
2024-09-04 11:30:00,352.56,352.56,343.8,346.29,114469.0,352.56,352.56,343.8,346.29,114469.0
2024-09-04 12:00:00,346.25,346.45,344.06,344.69,22668.0,346.25,346.45,344.06,344.69,22668.0
2024-09-04 12:30:00,344.84,345.22,342.66,343.18,16448.0,344.84,345.22,342.66,343.18,16448.0
2024-09-04 13:00:00,343.05,345.85,342.55,345.06,28067.0,343.05,345.85,342.55,345.06,28067.0
2024-09-04 13:30:00,344.92,344.92,330.55,331.12,218818.0,344.92,344.92,330.55,331.12,218818.0
2024-09-04 14:00:00,331.74,332.69,330.6,331.21,81139.0,331.74,332.69,330.6,331.21,81139.0
2024-09-04 14:30:00,331.21,334.17,330.57,331.78,72332.0,331.21,334.17,330.57,331.78,72332.0
2024-09-04 15:00:00,331.75,331.85,330.46,330.57,48688.0,331.75,331.85,330.46,330.57,48688.0
2024-09-04 15:30:00,330.55,332.25,329.34,331.61,141976.0,330.55,332.25,329.34,331.61,141976.0
2024-09-05 09:30:00,334.27,334.27,323.2,327.71,144275.0,334.27,334.27,323.2,327.71,144275.0
2024-09-05 10:00:00,327.71,329.11,326.46,327.73,75155.0,327.71,329.11,326.46,327.73,75155.0
2024-09-05 10:30:00,328.0,328.04,325.18,326.62,27831.0,328.0,328.04,325.18,326.62,27831.0
2024-09-05 11:00:00,326.61,327.37,325.97,326.25,64661.0,326.61,327.37,325.97,326.25,64661.0
2024-09-05 11:30:00,326.25,327.1,325.66,325.96,27778.0,326.25,327.1,325.66,325.96,27778.0
2024-09-05 12:00:00,325.78,326.79,325.76,326.45,12341.0,325.78,326.79,325.76,326.45,12341.0
2024-09-05 12:30:00,326.43,327.0,325.84,326.84,15341.0,326.43,327.0,325.84,326.84,15341.0
2024-09-05 13:00:00,326.84,327.1,326.25,326.91,39125.0,326.84,327.1,326.25,326.91,39125.0
2024-09-05 13:30:00,327.1,329.19,326.99,328.7,38344.0,327.1,329.19,326.99,328.7,38344.0
2024-09-05 14:00:00,328.7,328.7,327.22,327.23,34644.0,328.7,328.7,327.22,327.23,34644.0
2024-09-05 14:30:00,327.31,328.58,327.31,328.06,28369.0,327.31,328.58,327.31,328.06,28369.0
2024-09-05 15:00:00,328.03,329.5,328.03,328.93,33470.0,328.03,329.5,328.03,328.93,33470.0
2024-09-05 15:30:00,328.88,330.9,328.32,330.88,136825.0,328.88,330.9,328.32,330.88,136825.0
2024-09-06 09:30:00,331.41,337.95,331.07,332.93,52509.0,331.41,337.95,331.07,332.93,52509.0
2024-09-06 10:00:00,332.41,333.06,328.01,328.31,58092.0,332.41,333.06,328.01,328.31,58092.0
2024-09-06 10:30:00,328.06,328.31,325.56,326.52,38612.0,328.06,328.31,325.56,326.52,38612.0
2024-09-06 11:00:00,326.72,327.84,325.33,325.33,42970.0,326.72,327.84,325.33,325.33,42970.0
2024-09-06 11:30:00,325.46,326.01,324.35,324.89,12916.0,325.46,326.01,324.35,324.89,12916.0
2024-09-06 12:00:00,324.75,326.37,324.61,326.09,16837.0,324.75,326.37,324.61,326.09,16837.0
2024-09-06 12:30:00,326.27,328.07,326.26,328.04,17719.0,326.27,328.07,326.26,328.04,17719.0
2024-09-06 13:00:00,328.1,330.43,328.09,329.41,26425.0,328.1,330.43,328.09,329.41,26425.0
2024-09-06 13:30:00,329.4,330.23,329.26,329.79,14499.0,329.4,330.23,329.26,329.79,14499.0
2024-09-06 14:00:00,329.93,329.99,328.42,329.06,17473.0,329.93,329.99,328.42,329.06,17473.0
2024-09-06 14:30:00,329.0,329.71,328.47,329.23,14389.0,329.0,329.71,328.47,329.23,14389.0
2024-09-06 15:00:00,329.4,329.4,327.51,327.67,27667.0,329.4,329.4,327.51,327.67,27667.0
2024-09-06 15:30:00,327.55,329.06,327.19,327.44,121236.0,327.55,329.06,327.19,327.44,121236.0
2024-09-09 09:30:00,327.13,328.06,323.21,326.96,23386.0,327.13,328.06,323.21,326.96,23386.0
2024-09-09 10:00:00,327.5,327.5,325.26,325.97,24021.0,327.5,327.5,325.26,325.97,24021.0
2024-09-09 10:30:00,325.9,328.1,325.9,327.38,15290.0,325.9,328.1,325.9,327.38,15290.0
2024-09-09 11:00:00,327.18,328.38,327.17,327.96,18340.0,327.18,328.38,327.17,327.96,18340.0
2024-09-09 11:30:00,328.11,329.52,328.05,328.82,6293.0,328.11,329.52,328.05,328.82,6293.0
2024-09-09 12:00:00,328.61,329.64,328.6,329.19,9014.0,328.61,329.64,328.6,329.19,9014.0
2024-09-09 12:30:00,329.19,330.08,328.69,330.08,8360.0,329.19,330.08,328.69,330.08,8360.0
2024-09-09 13:00:00,330.05,330.14,329.6,329.75,6302.0,330.05,330.14,329.6,329.75,6302.0
2024-09-09 13:30:00,329.75,329.91,329.07,329.07,13997.0,329.75,329.91,329.07,329.07,13997.0
2024-09-09 14:00:00,328.93,328.95,327.62,327.67,9989.0,328.93,328.95,327.62,327.67,9989.0
2024-09-09 14:30:00,327.54,327.78,326.14,327.15,17275.0,327.54,327.78,326.14,327.15,17275.0
2024-09-09 15:00:00,326.97,327.09,325.52,326.37,23748.0,326.97,327.09,325.52,326.37,23748.0
2024-09-09 15:30:00,326.47,326.58,324.51,325.0,85121.0,326.47,326.58,324.51,325.0,85121.0
2024-09-10 09:30:00,327.15,327.15,321.28,321.98,16234.0,327.15,327.15,321.28,321.98,16234.0
2024-09-10 10:00:00,322.44,324.09,322.28,323.09,17682.0,322.44,324.09,322.28,323.09,17682.0
2024-09-10 10:30:00,322.8,323.09,321.86,322.38,23554.0,322.8,323.09,321.86,322.38,23554.0
2024-09-10 11:00:00,322.28,322.43,321.52,322.13,18062.0,322.28,322.43,321.52,322.13,18062.0
2024-09-10 11:30:00,322.15,322.15,319.82,320.18,17670.0,322.15,322.15,319.82,320.18,17670.0
2024-09-10 12:00:00,319.84,321.33,318.69,320.8,18232.0,319.84,321.33,318.69,320.8,18232.0
2024-09-10 12:30:00,320.81,321.75,320.81,321.41,9640.0,320.81,321.75,320.81,321.41,9640.0
2024-09-10 13:00:00,321.49,322.26,321.48,322.09,13131.0,321.49,322.26,321.48,322.09,13131.0
2024-09-10 13:30:00,322.22,323.22,322.05,322.78,8129.0,322.22,323.22,322.05,322.78,8129.0
2024-09-10 14:00:00,322.85,323.51,322.46,323.09,11668.0,322.85,323.51,322.46,323.09,11668.0
2024-09-10 14:30:00,323.11,323.78,323.1,323.43,9912.0,323.11,323.78,323.1,323.43,9912.0
2024-09-10 15:00:00,323.28,323.66,323.02,323.04,15981.0,323.28,323.66,323.02,323.04,15981.0
2024-09-10 15:30:00,323.04,324.77,323.02,323.46,87288.0,323.04,324.77,323.02,323.46,87288.0
2024-09-11 09:30:00,325.58,325.89,320.98,322.9,46963.0,325.58,325.89,320.98,322.9,46963.0
2024-09-11 10:00:00,321.4,322.45,318.71,318.77,29512.0,321.4,322.45,318.71,318.77,29512.0
2024-09-11 10:30:00,319.06,319.23,315.66,315.9,23106.0,319.06,319.23,315.66,315.9,23106.0
2024-09-11 11:00:00,315.84,317.6,315.23,317.44,19929.0,315.84,317.6,315.23,317.44,19929.0
2024-09-11 11:30:00,317.44,319.15,317.44,317.83,31884.0,317.44,319.15,317.44,317.83,31884.0
2024-09-11 12:00:00,317.96,319.15,317.85,318.95,48757.0,317.96,319.15,317.85,318.95,48757.0
2024-09-11 12:30:00,319.15,328.87,319.08,324.1,107319.0,319.15,328.87,319.08,324.1,107319.0
2024-09-11 13:00:00,324.3,326.23,324.14,324.6,20466.0,324.3,326.23,324.14,324.6,20466.0
2024-09-11 13:30:00,324.8,326.2,324.68,326.0,9069.0,324.8,326.2,324.68,326.0,9069.0
2024-09-11 14:00:00,325.77,326.0,324.5,325.71,15913.0,325.77,326.0,324.5,325.71,15913.0
2024-09-11 14:30:00,325.9,327.9,325.89,327.27,16103.0,325.9,327.9,325.89,327.27,16103.0
2024-09-11 15:00:00,327.21,329.12,327.0,328.82,48119.0,327.21,329.12,327.0,328.82,48119.0
2024-09-11 15:30:00,328.83,329.14,326.74,327.35,110414.0,328.83,329.14,326.74,327.35,110414.0
2024-09-12 09:30:00,327.92,330.46,327.64,328.92,12834.0,327.92,330.46,327.64,328.92,12834.0
2024-09-12 10:00:00,328.75,335.38,328.2,334.77,54733.0,328.75,335.38,328.2,334.77,54733.0
2024-09-12 10:30:00,334.77,336.49,334.1,336.07,22053.0,334.77,336.49,334.1,336.07,22053.0
2024-09-12 11:00:00,336.04,336.75,335.35,335.64,19730.0,336.04,336.75,335.35,335.64,19730.0
2024-09-12 11:30:00,335.69,338.81,335.69,337.13,43141.0,335.69,338.81,335.69,337.13,43141.0
2024-09-12 12:00:00,337.0,337.77,335.64,335.65,25023.0,337.0,337.77,335.64,335.65,25023.0
2024-09-12 12:30:00,335.27,337.58,334.99,337.57,23763.0,335.27,337.58,334.99,337.57,23763.0
2024-09-12 13:00:00,337.57,338.77,336.54,336.71,21366.0,337.57,338.77,336.54,336.71,21366.0
2024-09-12 13:30:00,336.32,338.34,336.26,338.05,20986.0,336.32,338.34,336.26,338.05,20986.0
2024-09-12 14:00:00,338.15,338.28,337.26,337.57,15110.0,338.15,338.28,337.26,337.57,15110.0
2024-09-12 14:30:00,337.78,338.03,336.36,337.44,18522.0,337.78,338.03,336.36,337.44,18522.0
2024-09-12 15:00:00,337.74,338.22,337.28,337.63,16682.0,337.74,338.22,337.28,337.63,16682.0
2024-09-12 15:30:00,337.51,339.19,337.11,339.15,116113.0,337.51,339.19,337.11,339.15,116113.0
2024-09-13 09:30:00,340.54,344.47,339.47,344.3,17071.0,340.54,344.47,339.47,344.3,17071.0
2024-09-13 10:00:00,344.61,345.91,343.2,344.77,22593.0,344.61,345.91,343.2,344.77,22593.0
2024-09-13 10:30:00,344.77,345.36,344.16,344.66,17797.0,344.77,345.36,344.16,344.66,17797.0
2024-09-13 11:00:00,344.66,345.42,344.21,344.32,12410.0,344.66,345.42,344.21,344.32,12410.0
2024-09-13 11:30:00,344.29,345.25,343.77,344.18,16184.0,344.29,345.25,343.77,344.18,16184.0
2024-09-13 12:00:00,344.24,344.69,343.32,343.56,18789.0,344.24,344.69,343.32,343.56,18789.0
2024-09-13 12:30:00,343.46,344.28,343.45,344.01,10179.0,343.46,344.28,343.45,344.01,10179.0
2024-09-13 13:00:00,343.93,344.45,343.11,343.17,8692.0,343.93,344.45,343.11,343.17,8692.0
2024-09-13 13:30:00,343.13,343.14,341.68,341.68,5378.0,343.13,343.14,341.68,341.68,5378.0
2024-09-13 14:00:00,341.68,341.68,337.45,337.46,14406.0,341.68,341.68,337.45,337.46,14406.0
2024-09-13 14:30:00,337.72,338.5,337.03,338.5,14598.0,337.72,338.5,337.03,338.5,14598.0
2024-09-13 15:00:00,338.52,339.61,338.13,339.12,18163.0,338.52,339.61,338.13,339.12,18163.0
2024-09-13 15:30:00,339.23,341.73,339.12,340.14,87520.0,339.23,341.73,339.12,340.14,87520.0
2024-09-16 09:30:00,341.37,346.81,341.37,346.09,17148.0,341.37,346.81,341.37,346.09,17148.0
2024-09-16 10:00:00,346.31,346.31,341.84,341.85,16514.0,346.31,346.31,341.84,341.85,16514.0
2024-09-16 10:30:00,341.19,341.46,339.74,340.2,6521.0,341.19,341.46,339.74,340.2,6521.0
2024-09-16 11:00:00,340.46,341.28,339.97,340.59,9211.0,340.46,341.28,339.97,340.59,9211.0
2024-09-16 11:30:00,340.7,340.7,339.06,339.96,25666.0,340.7,340.7,339.06,339.96,25666.0
2024-09-16 12:00:00,340.1,340.81,340.02,340.81,7985.0,340.1,340.81,340.02,340.81,7985.0
2024-09-16 12:30:00,340.72,341.01,339.96,340.62,4797.0,340.72,341.01,339.96,340.62,4797.0
2024-09-16 13:00:00,340.58,340.69,340.13,340.61,6346.0,340.58,340.69,340.13,340.61,6346.0
2024-09-16 13:30:00,340.61,341.67,340.58,341.58,6085.0,340.61,341.67,340.58,341.58,6085.0
2024-09-16 14:00:00,341.55,341.55,340.78,341.18,3956.0,341.55,341.55,340.78,341.18,3956.0
2024-09-16 14:30:00,341.0,341.94,340.95,341.94,3100.0,341.0,341.94,340.95,341.94,3100.0
2024-09-16 15:00:00,341.8,343.62,341.71,343.46,28596.0,341.8,343.62,341.71,343.46,28596.0
2024-09-16 15:30:00,343.46,344.58,342.71,343.37,95342.0,343.46,344.58,342.71,343.37,95342.0
2024-09-17 09:30:00,344.56,347.21,342.96,342.97,17432.0,344.56,347.21,342.96,342.97,17432.0
2024-09-17 10:00:00,343.0,346.49,342.41,346.08,13679.0,343.0,346.49,342.41,346.08,13679.0
2024-09-17 10:30:00,346.25,346.25,343.59,343.59,15231.0,346.25,346.25,343.59,343.59,15231.0
2024-09-17 11:00:00,343.73,343.95,340.39,340.4,10002.0,343.73,343.95,340.39,340.4,10002.0
2024-09-17 11:30:00,340.75,341.2,339.77,340.64,12532.0,340.75,341.2,339.77,340.64,12532.0
2024-09-17 12:00:00,340.45,340.62,339.01,339.33,9588.0,340.45,340.62,339.01,339.33,9588.0
2024-09-17 12:30:00,339.18,339.65,338.18,338.42,7511.0,339.18,339.65,338.18,338.42,7511.0
2024-09-17 13:00:00,337.92,338.32,337.31,338.09,22714.0,337.92,338.32,337.31,338.09,22714.0
2024-09-17 13:30:00,338.27,339.18,337.85,338.89,10068.0,338.27,339.18,337.85,338.89,10068.0
2024-09-17 14:00:00,339.04,339.13,338.09,338.47,7060.0,339.04,339.13,338.09,338.47,7060.0
2024-09-17 14:30:00,338.31,339.27,338.01,339.27,7671.0,338.31,339.27,338.01,339.27,7671.0
2024-09-17 15:00:00,339.05,339.05,337.64,337.65,11188.0,339.05,339.05,337.64,337.65,11188.0
2024-09-17 15:30:00,337.55,339.46,336.55,339.35,68430.0,337.55,339.46,336.55,339.35,68430.0
2024-09-18 09:30:00,339.5,343.48,338.8,341.91,9167.0,339.5,343.48,338.8,341.91,9167.0
2024-09-18 10:00:00,341.91,345.8,341.9,343.11,22059.0,341.91,345.8,341.9,343.11,22059.0
2024-09-18 10:30:00,342.94,343.42,342.0,343.0,10670.0,342.94,343.42,342.0,343.0,10670.0
2024-09-18 11:00:00,342.99,343.23,341.99,342.43,7473.0,342.99,343.23,341.99,342.43,7473.0
2024-09-18 11:30:00,342.61,343.12,342.21,342.49,8610.0,342.61,343.12,342.21,342.49,8610.0
2024-09-18 12:00:00,342.48,342.48,332.6,335.67,84475.0,342.48,342.48,332.6,335.67,84475.0
2024-09-18 12:30:00,335.78,340.17,333.97,339.18,55583.0,335.78,340.17,333.97,339.18,55583.0
2024-09-18 13:00:00,339.02,340.73,338.05,339.65,39933.0,339.02,340.73,338.05,339.65,39933.0
2024-09-18 13:30:00,339.61,341.06,339.2,340.84,10164.0,339.61,341.06,339.2,340.84,10164.0
2024-09-18 14:00:00,340.57,346.41,340.31,344.25,22784.0,340.57,346.41,340.31,344.25,22784.0
2024-09-18 14:30:00,344.16,345.31,342.37,342.37,17534.0,344.16,345.31,342.37,342.37,17534.0
2024-09-18 15:00:00,341.77,343.34,339.6,343.34,48143.0,341.77,343.34,339.6,343.34,48143.0
2024-09-18 15:30:00,343.4,343.73,339.07,339.79,79105.0,343.4,343.73,339.07,339.79,79105.0
2024-09-19 09:30:00,341.13,345.35,341.13,344.99,30620.0,341.13,345.35,341.13,344.99,30620.0
2024-09-19 10:00:00,344.77,345.55,343.86,345.34,17184.0,344.77,345.55,343.86,345.34,17184.0
2024-09-19 10:30:00,345.72,346.84,345.0,345.75,16847.0,345.72,346.84,345.0,345.75,16847.0
2024-09-19 11:00:00,345.54,345.89,343.49,343.5,23651.0,345.54,345.89,343.49,343.5,23651.0
2024-09-19 11:30:00,343.52,343.87,342.19,342.35,20563.0,343.52,343.87,342.19,342.35,20563.0
2024-09-19 12:00:00,342.23,342.46,340.41,341.0,42464.0,342.23,342.46,340.41,341.0,42464.0
2024-09-19 12:30:00,341.02,341.35,338.06,338.58,142074.0,341.02,341.35,338.06,338.58,142074.0
2024-09-19 13:00:00,338.55,340.19,338.34,339.5,37638.0,338.55,340.19,338.34,339.5,37638.0
2024-09-19 13:30:00,339.5,339.83,337.6,337.97,25700.0,339.5,339.83,337.6,337.97,25700.0
2024-09-19 14:00:00,337.97,337.97,335.13,335.66,44178.0,337.97,337.97,335.13,335.66,44178.0
2024-09-19 14:30:00,335.73,336.14,333.97,335.5,55047.0,335.73,336.14,333.97,335.5,55047.0
2024-09-19 15:00:00,335.41,336.1,333.74,333.89,69831.0,335.41,336.1,333.74,333.89,69831.0
2024-09-19 15:30:00,333.94,333.94,330.89,331.32,198836.0,333.94,333.94,330.89,331.32,198836.0
2024-09-20 09:30:00,332.87,336.99,331.3,332.36,191401.0,332.87,336.99,331.3,332.36,191401.0
2024-09-20 10:00:00,331.88,334.04,330.59,331.81,73359.0,331.88,334.04,330.59,331.81,73359.0
2024-09-20 10:30:00,332.13,332.38,330.72,331.32,59287.0,332.13,332.38,330.72,331.32,59287.0
2024-09-20 11:00:00,331.31,332.28,330.34,330.94,22659.0,331.31,332.28,330.34,330.94,22659.0
2024-09-20 11:30:00,330.84,331.44,330.38,330.96,45568.0,330.84,331.44,330.38,330.96,45568.0
2024-09-20 12:00:00,330.82,332.35,330.76,332.12,54772.0,330.82,332.35,330.76,332.12,54772.0
2024-09-20 12:30:00,332.36,332.58,331.46,331.56,14534.0,332.36,332.58,331.46,331.56,14534.0
2024-09-20 13:00:00,331.44,331.86,330.82,331.23,9973.0,331.44,331.86,330.82,331.23,9973.0
2024-09-20 13:30:00,331.12,331.43,329.08,329.18,21327.0,331.12,331.43,329.08,329.18,21327.0
2024-09-20 14:00:00,329.11,329.34,328.2,328.84,23106.0,329.11,329.34,328.2,328.84,23106.0
2024-09-20 14:30:00,328.69,329.85,328.62,329.18,19626.0,328.69,329.85,328.62,329.18,19626.0
2024-09-20 15:00:00,329.37,329.41,328.12,328.86,41346.0,329.37,329.41,328.12,328.86,41346.0
2024-09-20 15:30:00,328.79,330.69,327.65,330.4,150340.0,328.79,330.69,327.65,330.4,150340.0
2024-09-23 09:30:00,331.99,333.55,330.26,330.6,47484.0,331.99,333.55,330.26,330.6,47484.0
2024-09-23 10:00:00,330.84,331.31,330.08,331.06,8023.0,330.84,331.31,330.08,331.06,8023.0
2024-09-23 10:30:00,331.22,333.46,330.43,333.46,8102.0,331.22,333.46,330.43,333.46,8102.0
2024-09-23 11:00:00,333.56,334.07,331.13,331.63,13422.0,333.56,334.07,331.13,331.63,13422.0
2024-09-23 11:30:00,331.77,331.77,330.95,331.05,7890.0,331.77,331.77,330.95,331.05,7890.0
2024-09-23 12:00:00,331.04,332.62,331.0,332.24,21510.0,331.04,332.62,331.0,332.24,21510.0
2024-09-23 12:30:00,332.35,332.35,330.66,331.67,29486.0,332.35,332.35,330.66,331.67,29486.0
2024-09-23 13:00:00,331.63,332.33,331.27,331.56,266052.0,331.63,332.33,331.27,331.56,266052.0
2024-09-23 13:30:00,331.6,332.46,331.42,332.35,275843.0,331.6,332.46,331.42,332.35,275843.0
2024-09-23 14:00:00,332.35,332.58,330.87,330.87,124431.0,332.35,332.58,330.87,330.87,124431.0
2024-09-23 14:30:00,330.94,331.72,330.72,330.72,17262.0,330.94,331.72,330.72,330.72,17262.0
2024-09-23 15:00:00,330.47,331.51,330.47,331.27,25469.0,330.47,331.51,330.47,331.27,25469.0
2024-09-23 15:30:00,331.3,332.06,330.16,331.73,150234.0,331.3,332.06,330.16,331.73,150234.0
2024-09-24 09:30:00,328.77,331.19,322.28,326.66,327255.0,328.77,331.19,322.28,326.66,327255.0
2024-09-24 10:00:00,326.7,326.73,320.67,323.98,173058.0,326.7,326.73,320.67,323.98,173058.0
2024-09-24 10:30:00,324.29,326.66,322.38,325.99,155280.0,324.29,326.66,322.38,325.99,155280.0
2024-09-24 11:00:00,325.85,328.11,325.38,325.43,216235.0,325.85,328.11,325.38,325.43,216235.0
2024-09-24 11:30:00,325.7,325.7,322.12,322.71,49381.0,325.7,325.7,322.12,322.71,49381.0
2024-09-24 12:00:00,322.6,323.78,320.82,323.08,90319.0,322.6,323.78,320.82,323.08,90319.0
2024-09-24 12:30:00,322.84,324.03,320.84,321.03,97223.0,322.84,324.03,320.84,321.03,97223.0
2024-09-24 13:00:00,321.01,325.98,319.82,324.81,138940.0,321.01,325.98,319.82,324.81,138940.0
2024-09-24 13:30:00,325.13,328.11,324.8,327.4,42141.0,325.13,328.11,324.8,327.4,42141.0
2024-09-24 14:00:00,327.34,328.3,325.98,326.48,71701.0,327.34,328.3,325.98,326.48,71701.0
2024-09-24 14:30:00,326.4,326.8,325.6,325.75,82192.0,326.4,326.8,325.6,325.75,82192.0
2024-09-24 15:00:00,325.75,325.9,324.74,325.68,119269.0,325.75,325.9,324.74,325.68,119269.0
2024-09-24 15:30:00,325.87,325.87,322.24,323.42,301475.0,325.87,325.87,322.24,323.42,301475.0
2024-09-25 09:30:00,322.36,325.0,318.6,319.12,71290.0,322.36,325.0,318.6,319.12,71290.0
2024-09-25 10:00:00,319.11,321.61,317.85,320.73,91521.0,319.11,321.61,317.85,320.73,91521.0
2024-09-25 10:30:00,320.53,320.77,317.75,317.75,39319.0,320.53,320.77,317.75,317.75,39319.0
2024-09-25 11:00:00,317.75,318.56,317.38,317.6,65263.0,317.75,318.56,317.38,317.6,65263.0
2024-09-25 11:30:00,317.4,317.7,316.31,317.21,37846.0,317.4,317.7,316.31,317.21,37846.0
2024-09-25 12:00:00,317.21,317.71,316.61,316.75,53360.0,317.21,317.71,316.61,316.75,53360.0
2024-09-25 12:30:00,316.75,317.64,315.39,315.91,73675.0,316.75,317.64,315.39,315.91,73675.0
2024-09-25 13:00:00,316.08,316.94,315.32,316.06,27614.0,316.08,316.94,315.32,316.06,27614.0
2024-09-25 13:30:00,315.9,315.9,314.95,315.85,27552.0,315.9,315.9,314.95,315.85,27552.0
2024-09-25 14:00:00,316.01,316.64,315.83,316.3,48758.0,316.01,316.64,315.83,316.3,48758.0
2024-09-25 14:30:00,316.3,317.59,315.89,316.07,62766.0,316.3,317.59,315.89,316.07,62766.0
2024-09-25 15:00:00,316.08,316.15,314.79,315.6,41719.0,316.08,316.15,314.79,315.6,41719.0
2024-09-25 15:30:00,315.32,315.48,313.59,314.66,156393.0,315.32,315.48,313.59,314.66,156393.0
2024-09-26 09:30:00,317.52,319.85,316.08,316.09,38902.0,317.52,319.85,316.08,316.09,38902.0
2024-09-26 10:00:00,316.38,317.46,314.9,315.55,25319.0,316.38,317.46,314.9,315.55,25319.0
2024-09-26 10:30:00,315.56,317.3,315.1,316.87,58794.0,315.56,317.3,315.1,316.87,58794.0
2024-09-26 11:00:00,316.87,318.33,316.47,317.87,37770.0,316.87,318.33,316.47,317.87,37770.0
2024-09-26 11:30:00,317.72,320.04,317.7,318.8,61757.0,317.72,320.04,317.7,318.8,61757.0
2024-09-26 12:00:00,318.91,318.91,317.51,318.35,20598.0,318.91,318.91,317.51,318.35,20598.0
2024-09-26 12:30:00,318.23,318.54,317.02,317.13,26506.0,318.23,318.54,317.02,317.13,26506.0
2024-09-26 13:00:00,317.13,317.43,316.71,316.94,22382.0,317.13,317.43,316.71,316.94,22382.0
2024-09-26 13:30:00,316.91,317.4,316.73,317.33,38032.0,316.91,317.4,316.73,317.33,38032.0
2024-09-26 14:00:00,317.33,317.52,316.34,317.18,86626.0,317.33,317.52,316.34,317.18,86626.0
2024-09-26 14:30:00,317.19,319.06,317.13,319.06,40222.0,317.19,319.06,317.13,319.06,40222.0
2024-09-26 15:00:00,318.99,319.45,317.13,317.62,57740.0,318.99,319.45,317.13,317.62,57740.0
2024-09-26 15:30:00,317.62,317.62,316.13,317.0,169346.0,317.62,317.62,316.13,317.0,169346.0
2024-09-27 09:30:00,319.68,324.42,318.03,324.3,61434.0,319.68,324.42,318.03,324.3,61434.0
2024-09-27 10:00:00,324.47,329.26,323.88,328.68,56335.0,324.47,329.26,323.88,328.68,56335.0
2024-09-27 10:30:00,328.57,328.89,327.09,327.61,54566.0,328.57,328.89,327.09,327.61,54566.0
2024-09-27 11:00:00,327.61,329.57,327.5,329.31,55371.0,327.61,329.57,327.5,329.31,55371.0
2024-09-27 11:30:00,329.85,334.2,329.71,330.06,101797.0,329.85,334.2,329.71,330.06,101797.0
2024-09-27 12:00:00,330.19,330.46,328.63,329.02,35141.0,330.19,330.46,328.63,329.02,35141.0
2024-09-27 12:30:00,328.8,329.3,328.11,328.12,35528.0,328.8,329.3,328.11,328.12,35528.0
2024-09-27 13:00:00,328.05,328.46,327.0,327.1,23785.0,328.05,328.46,327.0,327.1,23785.0
2024-09-27 13:30:00,326.9,328.15,326.9,327.3,21108.0,326.9,328.15,326.9,327.3,21108.0
2024-09-27 14:00:00,327.03,327.53,326.36,326.51,22591.0,327.03,327.53,326.36,326.51,22591.0
2024-09-27 14:30:00,326.23,327.61,326.17,327.44,17966.0,326.23,327.61,326.17,327.44,17966.0
2024-09-27 15:00:00,327.4,327.71,326.58,326.77,20064.0,327.4,327.71,326.58,326.77,20064.0
2024-09-27 15:30:00,326.74,327.79,325.84,326.22,124907.0,326.74,327.79,325.84,326.22,124907.0
2024-09-30 09:30:00,320.72,326.99,319.67,325.41,72088.0,320.72,326.99,319.67,325.41,72088.0
2024-09-30 10:00:00,325.03,326.2,324.48,326.13,27851.0,325.03,326.2,324.48,326.13,27851.0
2024-09-30 10:30:00,325.84,326.35,324.49,324.81,31909.0,325.84,326.35,324.49,324.81,31909.0
2024-09-30 11:00:00,324.77,325.82,324.53,325.78,20721.0,324.77,325.82,324.53,325.78,20721.0
2024-09-30 11:30:00,325.89,327.42,325.6,327.14,30658.0,325.89,327.42,325.6,327.14,30658.0
2024-09-30 12:00:00,327.05,328.34,326.98,328.0,16468.0,327.05,328.34,326.98,328.0,16468.0
2024-09-30 12:30:00,328.0,328.0,323.21,324.63,52740.0,328.0,328.0,323.21,324.63,52740.0
2024-09-30 13:00:00,324.52,325.89,324.5,325.56,14857.0,324.52,325.89,324.5,325.56,14857.0
2024-09-30 13:30:00,325.49,325.78,324.75,325.78,14249.0,325.49,325.78,324.75,325.78,14249.0
2024-09-30 14:00:00,325.32,325.33,321.75,322.25,18991.0,325.32,325.33,321.75,322.25,18991.0
2024-09-30 14:30:00,322.24,324.34,322.02,324.02,22051.0,322.24,324.34,322.02,324.02,22051.0
2024-09-30 15:00:00,324.07,324.59,323.38,323.78,17334.0,324.07,324.59,323.38,323.78,17334.0
2024-09-30 15:30:00,323.69,324.77,323.04,324.1,139986.0,323.69,324.77,323.04,324.1,139986.0
2024-10-01 09:30:00,323.44,325.93,319.65,325.89,86628.0,323.44,325.93,319.65,325.89,86628.0
2024-10-01 10:00:00,325.43,327.54,324.34,326.77,139423.0,325.43,327.54,324.34,326.77,139423.0
2024-10-01 10:30:00,326.93,329.57,326.19,327.31,87636.0,326.93,329.57,326.19,327.31,87636.0
2024-10-01 11:00:00,327.53,327.86,324.32,327.56,27105.0,327.53,327.86,324.32,327.56,27105.0
2024-10-01 11:30:00,327.29,330.35,327.29,329.97,35600.0,327.29,330.35,327.29,329.97,35600.0
2024-10-01 12:00:00,329.99,331.36,328.6,329.16,25052.0,329.99,331.36,328.6,329.16,25052.0
2024-10-01 12:30:00,328.91,330.0,327.34,329.49,37319.0,328.91,330.0,327.34,329.49,37319.0
2024-10-01 13:00:00,329.49,329.61,326.98,327.3,31934.0,329.49,329.61,326.98,327.3,31934.0
2024-10-01 13:30:00,327.07,328.98,327.04,328.42,22335.0,327.07,328.98,327.04,328.42,22335.0
2024-10-01 14:00:00,328.64,329.76,328.11,329.31,42100.0,328.64,329.76,328.11,329.31,42100.0
2024-10-01 14:30:00,329.43,329.98,329.39,329.39,15341.0,329.43,329.98,329.39,329.39,15341.0
2024-10-01 15:00:00,329.35,330.5,328.84,330.5,24361.0,329.35,330.5,328.84,330.5,24361.0
2024-10-01 15:30:00,330.45,330.6,328.72,328.99,155496.0,330.45,330.6,328.72,328.99,155496.0
2024-10-02 09:30:00,328.97,333.81,328.47,331.87,49578.0,328.97,333.81,328.47,331.87,49578.0
2024-10-02 10:00:00,331.83,332.69,329.72,330.05,26985.0,331.83,332.69,329.72,330.05,26985.0
2024-10-02 10:30:00,330.13,331.56,329.88,330.76,31311.0,330.13,331.56,329.88,330.76,31311.0
2024-10-02 11:00:00,330.84,332.53,330.79,331.53,31871.0,330.84,332.53,330.79,331.53,31871.0
2024-10-02 11:30:00,331.62,332.82,331.3,332.59,19259.0,331.62,332.82,331.3,332.59,19259.0
2024-10-02 12:00:00,332.41,334.92,331.77,331.92,60829.0,332.41,334.92,331.77,331.92,60829.0
2024-10-02 12:30:00,331.71,332.69,331.28,331.68,15754.0,331.71,332.69,331.28,331.68,15754.0
2024-10-02 13:00:00,331.68,332.04,328.96,329.23,18217.0,331.68,332.04,328.96,329.23,18217.0
2024-10-02 13:30:00,329.39,330.28,328.38,330.0,17447.0,329.39,330.28,328.38,330.0,17447.0
2024-10-02 14:00:00,330.0,330.2,328.42,328.57,18349.0,330.0,330.2,328.42,328.57,18349.0
2024-10-02 14:30:00,328.61,329.82,328.17,329.65,22609.0,328.61,329.82,328.17,329.65,22609.0
2024-10-02 15:00:00,329.68,329.68,328.3,329.03,19761.0,329.68,329.68,328.3,329.03,19761.0
2024-10-02 15:30:00,328.96,330.43,328.67,329.17,108818.0,328.96,330.43,328.67,329.17,108818.0
2024-10-03 09:30:00,325.51,326.05,320.08,323.86,25738.0,325.51,326.05,320.08,323.86,25738.0
2024-10-03 10:00:00,323.73,325.1,321.01,321.52,31817.0,323.73,325.1,321.01,321.52,31817.0
2024-10-03 10:30:00,321.06,322.23,319.68,320.48,36771.0,321.06,322.23,319.68,320.48,36771.0
2024-10-03 11:00:00,320.48,322.78,319.69,322.45,26715.0,320.48,322.78,319.69,322.45,26715.0
2024-10-03 11:30:00,322.46,323.87,322.17,323.03,13561.0,322.46,323.87,322.17,323.03,13561.0
2024-10-03 12:00:00,323.23,324.35,323.23,323.92,20276.0,323.23,324.35,323.23,323.92,20276.0
2024-10-03 12:30:00,323.88,323.88,320.87,321.24,22781.0,323.88,323.88,320.87,321.24,22781.0
2024-10-03 13:00:00,321.06,321.88,320.08,321.21,19328.0,321.06,321.88,320.08,321.21,19328.0
2024-10-03 13:30:00,321.6,322.24,321.05,321.81,16712.0,321.6,322.24,321.05,321.81,16712.0
2024-10-03 14:00:00,321.82,322.52,321.32,321.88,17803.0,321.82,322.52,321.32,321.88,17803.0
2024-10-03 14:30:00,321.88,322.25,321.54,321.54,12039.0,321.88,322.25,321.54,321.54,12039.0
2024-10-03 15:00:00,321.52,322.68,321.13,321.84,26796.0,321.52,322.68,321.13,321.84,26796.0
2024-10-03 15:30:00,321.7,322.68,320.69,322.25,96577.0,321.7,322.68,320.69,322.25,96577.0
2024-10-04 09:30:00,325.92,327.35,323.52,323.89,36858.0,325.92,327.35,323.52,323.89,36858.0
2024-10-04 10:00:00,323.86,324.7,322.78,323.06,17164.0,323.86,324.7,322.78,323.06,17164.0
2024-10-04 10:30:00,323.02,325.46,323.01,324.66,24373.0,323.02,325.46,323.01,324.66,24373.0
2024-10-04 11:00:00,324.8,325.79,323.77,324.55,28200.0,324.8,325.79,323.77,324.55,28200.0
2024-10-04 11:30:00,324.38,325.56,324.2,324.97,17811.0,324.38,325.56,324.2,324.97,17811.0
2024-10-04 12:00:00,325.29,325.45,324.44,325.22,19319.0,325.29,325.45,324.44,325.22,19319.0
2024-10-04 12:30:00,325.12,326.16,324.79,325.48,18077.0,325.12,326.16,324.79,325.48,18077.0
2024-10-04 13:00:00,325.56,325.91,324.91,325.13,20939.0,325.56,325.91,324.91,325.13,20939.0
2024-10-04 13:30:00,325.2,325.2,324.18,324.48,10286.0,325.2,325.2,324.18,324.48,10286.0
2024-10-04 14:00:00,324.52,324.69,323.79,324.48,13811.0,324.52,324.69,323.79,324.48,13811.0
2024-10-04 14:30:00,324.3,326.45,324.3,326.17,23795.0,324.3,326.45,324.3,326.17,23795.0
2024-10-04 15:00:00,326.16,326.58,325.68,325.96,20256.0,326.16,326.58,325.68,325.96,20256.0
2024-10-04 15:30:00,325.96,326.75,324.99,326.2,105554.0,325.96,326.75,324.99,326.2,105554.0
2024-10-07 09:30:00,325.21,325.21,322.13,322.53,35130.0,325.21,325.21,322.13,322.53,35130.0
2024-10-07 10:00:00,322.52,324.56,322.52,323.89,14331.0,322.52,324.56,322.52,323.89,14331.0
2024-10-07 10:30:00,323.85,323.85,321.92,321.93,10795.0,323.85,323.85,321.92,321.93,10795.0
2024-10-07 11:00:00,321.8,322.07,321.34,321.61,16631.0,321.8,322.07,321.34,321.61,16631.0
2024-10-07 11:30:00,321.61,324.53,321.15,324.53,29088.0,321.61,324.53,321.15,324.53,29088.0
2024-10-07 12:00:00,324.53,326.19,324.12,326.11,19732.0,324.53,326.19,324.12,326.11,19732.0
2024-10-07 12:30:00,326.12,327.15,325.4,326.46,36332.0,326.12,327.15,325.4,326.46,36332.0
2024-10-07 13:00:00,326.46,328.2,325.47,326.58,32453.0,326.46,328.2,325.47,326.58,32453.0
2024-10-07 13:30:00,326.58,326.61,324.17,325.23,15661.0,326.58,326.61,324.17,325.23,15661.0
2024-10-07 14:00:00,324.92,325.12,324.38,324.59,9067.0,324.92,325.12,324.38,324.59,9067.0
2024-10-07 14:30:00,324.53,324.72,323.15,323.18,13058.0,324.53,324.72,323.15,323.18,13058.0
2024-10-07 15:00:00,323.28,324.87,323.27,324.61,11545.0,323.28,324.87,323.27,324.61,11545.0
2024-10-07 15:30:00,324.65,325.93,323.59,324.47,74288.0,324.65,325.93,323.59,324.47,74288.0
2024-10-08 09:30:00,325.61,325.61,321.88,322.71,19525.0,325.61,325.61,321.88,322.71,19525.0
2024-10-08 10:00:00,323.03,324.51,322.45,323.13,30876.0,323.03,324.51,322.45,323.13,30876.0
2024-10-08 10:30:00,323.44,325.8,323.1,325.18,52697.0,323.44,325.8,323.1,325.18,52697.0
2024-10-08 11:00:00,325.5,326.41,324.86,326.41,17637.0,325.5,326.41,324.86,326.41,17637.0
2024-10-08 11:30:00,326.42,327.07,326.12,326.43,10834.0,326.42,327.07,326.12,326.43,10834.0
2024-10-08 12:00:00,326.45,327.4,326.45,327.0,13747.0,326.45,327.4,326.45,327.0,13747.0
2024-10-08 12:30:00,326.87,327.81,326.73,327.34,10889.0,326.87,327.81,326.73,327.34,10889.0
2024-10-08 13:00:00,327.34,327.43,326.1,326.31,12292.0,327.34,327.43,326.1,326.31,12292.0
2024-10-08 13:30:00,326.46,326.49,325.95,325.95,6485.0,326.46,326.49,325.95,325.95,6485.0
2024-10-08 14:00:00,326.0,326.75,325.71,326.56,10594.0,326.0,326.75,325.71,326.56,10594.0
2024-10-08 14:30:00,326.71,327.6,326.23,327.28,10283.0,326.71,327.6,326.23,327.28,10283.0
2024-10-08 15:00:00,327.08,327.49,326.82,327.32,10134.0,327.08,327.49,326.82,327.32,10134.0
2024-10-08 15:30:00,327.28,327.72,326.91,327.25,83873.0,327.28,327.72,326.91,327.25,83873.0
2024-10-09 09:30:00,326.8,329.9,324.51,328.45,37549.0,326.8,329.9,324.51,328.45,37549.0
2024-10-09 10:00:00,328.24,329.17,327.0,327.75,19462.0,328.24,329.17,327.0,327.75,19462.0
2024-10-09 10:30:00,327.68,329.35,327.67,329.24,10807.0,327.68,329.35,327.67,329.24,10807.0
2024-10-09 11:00:00,329.25,330.0,328.91,330.0,6922.0,329.25,330.0,328.91,330.0,6922.0
2024-10-09 11:30:00,329.96,330.79,329.95,330.67,9914.0,329.96,330.79,329.95,330.67,9914.0
2024-10-09 12:00:00,330.6,330.6,329.91,330.59,14526.0,330.6,330.6,329.91,330.59,14526.0
2024-10-09 12:30:00,330.41,330.91,330.08,330.37,5627.0,330.41,330.91,330.08,330.37,5627.0
2024-10-09 13:00:00,330.56,332.21,330.32,331.23,23618.0,330.56,332.21,330.32,331.23,23618.0
2024-10-09 13:30:00,331.09,331.76,330.94,331.63,13240.0,331.09,331.76,330.94,331.63,13240.0
2024-10-09 14:00:00,331.63,332.67,331.41,332.67,15471.0,331.63,332.67,331.41,332.67,15471.0
2024-10-09 14:30:00,332.61,333.33,332.37,332.95,11992.0,332.61,333.33,332.37,332.95,11992.0
2024-10-09 15:00:00,332.97,332.97,332.44,332.45,24525.0,332.97,332.97,332.44,332.45,24525.0
2024-10-09 15:30:00,332.5,334.32,332.39,334.02,64555.0,332.5,334.32,332.39,334.02,64555.0
2024-10-10 09:30:00,334.02,337.14,333.08,335.88,21204.0,334.02,337.14,333.08,335.88,21204.0
2024-10-10 10:00:00,335.61,338.8,334.35,334.65,36204.0,335.61,338.8,334.35,334.65,36204.0
2024-10-10 10:30:00,334.66,335.58,333.53,333.7,23138.0,334.66,335.58,333.53,333.7,23138.0
2024-10-10 11:00:00,333.76,334.41,332.86,332.91,12936.0,333.76,334.41,332.86,332.91,12936.0
2024-10-10 11:30:00,332.67,332.98,331.97,332.79,7451.0,332.67,332.98,331.97,332.79,7451.0
2024-10-10 12:00:00,332.74,332.97,332.09,332.49,8792.0,332.74,332.97,332.09,332.49,8792.0
2024-10-10 12:30:00,332.49,332.6,330.05,330.3,14205.0,332.49,332.6,330.05,330.3,14205.0
2024-10-10 13:00:00,330.19,331.64,329.65,331.64,20996.0,330.19,331.64,329.65,331.64,20996.0
2024-10-10 13:30:00,331.75,332.1,330.34,331.27,11000.0,331.75,332.1,330.34,331.27,11000.0
2024-10-10 14:00:00,331.05,331.16,330.32,330.46,7809.0,331.05,331.16,330.32,330.46,7809.0
2024-10-10 14:30:00,330.41,330.78,329.88,329.88,14105.0,330.41,330.78,329.88,329.88,14105.0
2024-10-10 15:00:00,329.91,329.91,329.2,329.73,25895.0,329.91,329.91,329.2,329.73,25895.0
2024-10-10 15:30:00,329.64,330.25,328.59,328.78,93807.0,329.64,330.25,328.59,328.78,93807.0
2024-10-11 09:30:00,329.43,331.8,327.76,330.07,10459.0,329.43,331.8,327.76,330.07,10459.0
2024-10-11 10:00:00,329.88,330.48,329.07,330.38,14006.0,329.88,330.48,329.07,330.38,14006.0
2024-10-11 10:30:00,330.45,330.48,329.52,329.93,6048.0,330.45,330.48,329.52,329.93,6048.0
2024-10-11 11:00:00,329.74,329.78,328.92,329.73,7805.0,329.74,329.78,328.92,329.73,7805.0
2024-10-11 11:30:00,329.55,329.55,328.53,328.56,8328.0,329.55,329.55,328.53,328.56,8328.0
2024-10-11 12:00:00,328.4,328.4,327.24,327.68,7576.0,328.4,328.4,327.24,327.68,7576.0
2024-10-11 12:30:00,327.57,327.92,326.51,327.88,9447.0,327.57,327.92,326.51,327.88,9447.0
2024-10-11 13:00:00,327.85,328.09,327.08,328.09,7512.0,327.85,328.09,327.08,328.09,7512.0
2024-10-11 13:30:00,328.08,329.0,327.81,328.86,7979.0,328.08,329.0,327.81,328.86,7979.0
2024-10-11 14:00:00,328.85,328.97,327.99,328.19,7407.0,328.85,328.97,327.99,328.19,7407.0
2024-10-11 14:30:00,328.09,328.4,327.54,327.57,11129.0,328.09,328.4,327.54,327.57,11129.0
2024-10-11 15:00:00,327.45,328.49,327.18,328.1,10748.0,327.45,328.49,327.18,328.1,10748.0
2024-10-11 15:30:00,328.01,328.14,325.74,326.05,54658.0,328.01,328.14,325.74,326.05,54658.0
2024-10-14 09:30:00,326.49,326.79,323.72,325.8,18648.0,326.49,326.79,323.72,325.8,18648.0
2024-10-14 10:00:00,325.77,327.63,325.77,326.92,20746.0,325.77,327.63,325.77,326.92,20746.0
2024-10-14 10:30:00,326.94,328.02,325.88,326.39,19031.0,326.94,328.02,325.88,326.39,19031.0
2024-10-14 11:00:00,326.38,327.65,326.03,327.65,10267.0,326.38,327.65,326.03,327.65,10267.0
2024-10-14 11:30:00,327.37,327.9,326.4,326.59,19175.0,327.37,327.9,326.4,326.59,19175.0
2024-10-14 12:00:00,326.65,329.46,326.59,329.4,15722.0,326.65,329.46,326.59,329.4,15722.0
2024-10-14 12:30:00,329.32,329.81,329.18,329.5,7153.0,329.32,329.81,329.18,329.5,7153.0
2024-10-14 13:00:00,329.65,331.2,329.65,330.99,7750.0,329.65,331.2,329.65,330.99,7750.0
2024-10-14 13:30:00,330.98,330.98,329.61,330.85,8909.0,330.98,330.98,329.61,330.85,8909.0
2024-10-14 14:00:00,330.73,332.0,330.49,332.0,4614.0,330.73,332.0,330.49,332.0,4614.0
2024-10-14 14:30:00,332.03,333.27,332.0,333.11,12418.0,332.03,333.27,332.0,333.11,12418.0
2024-10-14 15:00:00,332.79,332.8,331.39,331.42,11869.0,332.79,332.8,331.39,331.42,11869.0
2024-10-14 15:30:00,331.36,332.44,331.1,331.72,59463.0,331.36,332.44,331.1,331.72,59463.0
2024-10-15 09:30:00,330.56,335.71,328.81,333.89,26447.0,330.56,335.71,328.81,333.89,26447.0
2024-10-15 10:00:00,333.8,336.39,333.62,336.05,22597.0,333.8,336.39,333.62,336.05,22597.0
2024-10-15 10:30:00,336.25,338.49,334.78,334.91,22400.0,336.25,338.49,334.78,334.91,22400.0
2024-10-15 11:00:00,334.45,335.23,334.1,334.69,11583.0,334.45,335.23,334.1,334.69,11583.0
2024-10-15 11:30:00,334.72,334.95,334.12,334.35,6518.0,334.72,334.95,334.12,334.35,6518.0
2024-10-15 12:00:00,334.18,335.25,334.04,334.62,13502.0,334.18,335.25,334.04,334.62,13502.0
2024-10-15 12:30:00,334.58,334.58,332.41,332.81,5855.0,334.58,334.58,332.41,332.81,5855.0
2024-10-15 13:00:00,332.95,333.18,331.9,332.0,9905.0,332.95,333.18,331.9,332.0,9905.0
2024-10-15 13:30:00,331.84,332.53,331.41,331.41,12285.0,331.84,332.53,331.41,331.41,12285.0
2024-10-15 14:00:00,331.6,331.78,330.79,330.79,15461.0,331.6,331.78,330.79,330.79,15461.0
2024-10-15 14:30:00,331.07,332.02,330.93,331.98,9234.0,331.07,332.02,330.93,331.98,9234.0
2024-10-15 15:00:00,331.95,332.04,330.74,331.49,14885.0,331.95,332.04,330.74,331.49,14885.0
2024-10-15 15:30:00,331.5,333.18,331.24,331.95,61108.0,331.5,333.18,331.24,331.95,61108.0
2024-10-16 09:30:00,331.43,335.35,331.0,335.13,19299.0,331.43,335.35,331.0,335.13,19299.0
2024-10-16 10:00:00,335.13,336.2,334.16,334.68,12905.0,335.13,336.2,334.16,334.68,12905.0
2024-10-16 10:30:00,334.78,334.78,333.04,333.22,17719.0,334.78,334.78,333.04,333.22,17719.0
2024-10-16 11:00:00,333.24,333.9,332.05,332.19,22776.0,333.24,333.9,332.05,332.19,22776.0
2024-10-16 11:30:00,332.16,332.58,331.91,332.04,10632.0,332.16,332.58,331.91,332.04,10632.0
2024-10-16 12:00:00,332.02,332.47,330.91,330.96,18228.0,332.02,332.47,330.91,330.96,18228.0
2024-10-16 12:30:00,330.87,331.75,330.78,331.29,9982.0,330.87,331.75,330.78,331.29,9982.0
2024-10-16 13:00:00,331.29,333.47,330.33,333.28,19518.0,331.29,333.47,330.33,333.28,19518.0
2024-10-16 13:30:00,333.47,333.84,332.83,333.19,13214.0,333.47,333.84,332.83,333.19,13214.0
2024-10-16 14:00:00,333.12,333.76,332.95,333.27,7857.0,333.12,333.76,332.95,333.27,7857.0
2024-10-16 14:30:00,333.29,333.38,332.54,333.02,21453.0,333.29,333.38,332.54,333.02,21453.0
2024-10-16 15:00:00,332.73,333.0,330.82,330.99,57709.0,332.73,333.0,330.82,330.99,57709.0
2024-10-16 15:30:00,330.84,332.12,330.12,330.17,58591.0,330.84,332.12,330.12,330.17,58591.0
2024-10-17 09:30:00,332.26,332.26,328.07,328.58,14350.0,332.26,332.26,328.07,328.58,14350.0
2024-10-17 10:00:00,328.7,329.32,327.41,328.2,13489.0,328.7,329.32,327.41,328.2,13489.0
2024-10-17 10:30:00,327.99,328.72,327.0,328.41,31359.0,327.99,328.72,327.0,328.41,31359.0
2024-10-17 11:00:00,328.4,328.4,326.12,327.45,21405.0,328.4,328.4,326.12,327.45,21405.0
2024-10-17 11:30:00,327.46,328.14,326.92,327.52,9883.0,327.46,328.14,326.92,327.52,9883.0
2024-10-17 12:00:00,327.4,328.27,327.02,328.02,16721.0,327.4,328.27,327.02,328.02,16721.0
2024-10-17 12:30:00,328.04,328.93,327.86,328.49,11963.0,328.04,328.93,327.86,328.49,11963.0
2024-10-17 13:00:00,328.57,328.67,327.27,327.27,8376.0,328.57,328.67,327.27,327.27,8376.0
2024-10-17 13:30:00,327.43,328.14,327.29,327.99,9355.0,327.43,328.14,327.29,327.99,9355.0
2024-10-17 14:00:00,327.97,327.97,326.0,326.44,16383.0,327.97,327.97,326.0,326.44,16383.0
2024-10-17 14:30:00,326.65,327.06,326.17,326.77,15414.0,326.65,327.06,326.17,326.77,15414.0
2024-10-17 15:00:00,326.63,326.83,324.52,325.08,46529.0,326.63,326.83,324.52,325.08,46529.0
2024-10-17 15:30:00,324.99,327.7,324.75,327.41,77726.0,324.99,327.7,324.75,327.41,77726.0
2024-10-18 09:30:00,328.05,329.53,325.86,327.3,70516.0,328.05,329.53,325.86,327.3,70516.0
2024-10-18 10:00:00,327.6,327.72,324.7,326.31,56528.0,327.6,327.72,324.7,326.31,56528.0
2024-10-18 10:30:00,326.83,327.59,326.37,327.06,18584.0,326.83,327.59,326.37,327.06,18584.0
2024-10-18 11:00:00,327.06,327.84,326.55,327.47,16957.0,327.06,327.84,326.55,327.47,16957.0
2024-10-18 11:30:00,327.58,327.7,326.91,327.12,11109.0,327.58,327.7,326.91,327.12,11109.0
2024-10-18 12:00:00,326.94,327.46,326.15,327.27,46390.0,326.94,327.46,326.15,327.27,46390.0
2024-10-18 12:30:00,327.27,328.5,327.14,328.08,31802.0,327.27,328.5,327.14,328.08,31802.0
2024-10-18 13:00:00,328.12,329.5,327.81,328.41,24661.0,328.12,329.5,327.81,328.41,24661.0
2024-10-18 13:30:00,328.42,329.39,327.82,328.06,22843.0,328.42,329.39,327.82,328.06,22843.0
2024-10-18 14:00:00,327.92,327.92,326.72,326.72,21202.0,327.92,327.92,326.72,326.72,21202.0
2024-10-18 14:30:00,326.77,326.99,326.31,326.42,23525.0,326.77,326.99,326.31,326.42,23525.0
2024-10-18 15:00:00,326.19,326.28,324.2,325.41,33796.0,326.19,326.28,324.2,325.41,33796.0
2024-10-18 15:30:00,325.35,326.85,324.84,325.52,88975.0,325.35,326.85,324.84,325.52,88975.0
2024-10-21 09:30:00,325.18,325.68,319.24,319.27,30047.0,325.18,325.68,319.24,319.27,30047.0
2024-10-21 10:00:00,318.89,319.14,316.73,317.56,25084.0,318.89,319.14,316.73,317.56,25084.0
2024-10-21 10:30:00,317.56,317.9,315.74,316.13,33036.0,317.56,317.9,315.74,316.13,33036.0
2024-10-21 11:00:00,316.06,316.64,315.19,315.97,17144.0,316.06,316.64,315.19,315.97,17144.0
2024-10-21 11:30:00,315.94,317.7,315.94,317.07,28235.0,315.94,317.7,315.94,317.07,28235.0
2024-10-21 12:00:00,317.03,317.26,315.98,316.18,15351.0,317.03,317.26,315.98,316.18,15351.0
2024-10-21 12:30:00,316.09,317.58,316.08,317.2,9649.0,316.09,317.58,316.08,317.2,9649.0
2024-10-21 13:00:00,317.2,318.06,317.11,317.3,12220.0,317.2,318.06,317.11,317.3,12220.0
2024-10-21 13:30:00,317.05,317.22,316.25,316.45,12940.0,317.05,317.22,316.25,316.45,12940.0
2024-10-21 14:00:00,316.46,316.78,316.02,316.02,24998.0,316.46,316.78,316.02,316.02,24998.0
2024-10-21 14:30:00,315.95,316.16,315.0,315.41,16057.0,315.95,316.16,315.0,315.41,16057.0
2024-10-21 15:00:00,315.4,316.34,315.05,315.3,23428.0,315.4,316.34,315.05,315.3,23428.0
2024-10-21 15:30:00,315.22,316.49,315.07,315.38,86772.0,315.22,316.49,315.07,315.38,86772.0
2024-10-22 09:30:00,317.28,335.0,316.45,330.41,199747.0,317.28,335.0,316.45,330.41,199747.0
2024-10-22 10:00:00,330.41,332.44,328.91,331.0,59844.0,330.41,332.44,328.91,331.0,59844.0
2024-10-22 10:30:00,330.94,331.85,327.37,327.37,20738.0,330.94,331.85,327.37,327.37,20738.0
2024-10-22 11:00:00,327.32,328.25,326.17,327.05,18422.0,327.32,328.25,326.17,327.05,18422.0
2024-10-22 11:30:00,327.03,327.13,326.0,326.55,11638.0,327.03,327.13,326.0,326.55,11638.0
2024-10-22 12:00:00,326.36,327.33,324.29,325.97,30259.0,326.36,327.33,324.29,325.97,30259.0
2024-10-22 12:30:00,325.7,327.07,325.7,326.88,36036.0,325.7,327.07,325.7,326.88,36036.0
2024-10-22 13:00:00,327.2,327.49,326.12,327.15,17077.0,327.2,327.49,326.12,327.15,17077.0
2024-10-22 13:30:00,327.0,327.16,326.03,327.0,14350.0,327.0,327.16,326.03,327.0,14350.0
2024-10-22 14:00:00,327.0,329.04,326.51,328.75,56141.0,327.0,329.04,326.51,328.75,56141.0
2024-10-22 14:30:00,328.63,328.83,327.12,327.22,34137.0,328.63,328.83,327.12,327.22,34137.0
2024-10-22 15:00:00,327.44,329.73,327.37,327.84,70368.0,327.44,329.73,327.37,327.84,70368.0
2024-10-22 15:30:00,327.91,331.29,327.81,329.74,178580.0,327.91,331.29,327.81,329.74,178580.0
2024-10-23 09:30:00,328.18,332.04,326.98,328.89,28361.0,328.18,332.04,326.98,328.89,28361.0
2024-10-23 10:00:00,328.87,332.76,328.45,331.57,33974.0,328.87,332.76,328.45,331.57,33974.0
2024-10-23 10:30:00,331.57,331.81,330.14,331.27,17797.0,331.57,331.81,330.14,331.27,17797.0
2024-10-23 11:00:00,331.12,331.99,330.48,331.43,20832.0,331.12,331.99,330.48,331.43,20832.0
2024-10-23 11:30:00,331.23,333.1,330.95,333.09,23056.0,331.23,333.1,330.95,333.09,23056.0
2024-10-23 12:00:00,332.94,333.46,331.1,331.19,14671.0,332.94,333.46,331.1,331.19,14671.0
2024-10-23 12:30:00,331.06,331.25,330.21,330.38,18075.0,331.06,331.25,330.21,330.38,18075.0
2024-10-23 13:00:00,330.25,331.82,329.49,331.74,17947.0,330.25,331.82,329.49,331.74,17947.0
2024-10-23 13:30:00,331.52,332.74,331.18,331.23,36852.0,331.52,332.74,331.18,331.23,36852.0
2024-10-23 14:00:00,331.22,332.32,330.07,332.26,27483.0,331.22,332.32,330.07,332.26,27483.0
2024-10-23 14:30:00,332.04,334.19,332.0,333.17,25985.0,332.04,334.19,332.0,333.17,25985.0
2024-10-23 15:00:00,332.93,333.64,331.63,331.99,30235.0,332.93,333.64,331.63,331.99,30235.0
2024-10-23 15:30:00,331.89,332.82,330.88,332.31,202826.0,331.89,332.82,330.88,332.31,202826.0
2024-10-24 09:30:00,333.82,334.41,330.23,332.26,27977.0,333.82,334.41,330.23,332.26,27977.0
2024-10-24 10:00:00,332.4,336.68,332.4,335.36,18422.0,332.4,336.68,332.4,335.36,18422.0
2024-10-24 10:30:00,335.31,336.05,334.62,334.98,10051.0,335.31,336.05,334.62,334.98,10051.0
2024-10-24 11:00:00,334.96,334.96,332.21,332.21,14880.0,334.96,334.96,332.21,332.21,14880.0
2024-10-24 11:30:00,332.26,332.53,331.09,331.55,8455.0,332.26,332.53,331.09,331.55,8455.0
2024-10-24 12:00:00,331.31,333.07,331.24,332.77,9033.0,331.31,333.07,331.24,332.77,9033.0
2024-10-24 12:30:00,332.69,333.87,332.69,333.25,7912.0,332.69,333.87,332.69,333.25,7912.0
2024-10-24 13:00:00,333.32,333.42,332.77,332.87,7479.0,333.32,333.42,332.77,332.87,7479.0
2024-10-24 13:30:00,332.73,333.28,332.09,332.1,3775.0,332.73,333.28,332.09,332.1,3775.0
2024-10-24 14:00:00,332.06,333.02,331.64,332.46,13594.0,332.06,333.02,331.64,332.46,13594.0
2024-10-24 14:30:00,332.35,333.26,331.59,332.86,10874.0,332.35,333.26,331.59,332.86,10874.0
2024-10-24 15:00:00,332.85,333.15,332.65,332.86,8065.0,332.85,333.15,332.65,332.86,8065.0
2024-10-24 15:30:00,332.88,333.33,331.14,332.17,55292.0,332.88,333.33,331.14,332.17,55292.0
2024-10-25 09:30:00,336.93,338.03,333.17,334.1,15216.0,336.93,338.03,333.17,334.1,15216.0
2024-10-25 10:00:00,334.74,336.03,333.94,335.42,13418.0,334.74,336.03,333.94,335.42,13418.0
2024-10-25 10:30:00,335.59,336.15,333.84,333.9,36133.0,335.59,336.15,333.84,333.9,36133.0
2024-10-25 11:00:00,334.11,334.23,332.52,332.59,14053.0,334.11,334.23,332.52,332.59,14053.0
2024-10-25 11:30:00,332.92,335.18,332.92,334.66,15442.0,332.92,335.18,332.92,334.66,15442.0
2024-10-25 12:00:00,334.52,336.22,334.08,335.99,20292.0,334.52,336.22,334.08,335.99,20292.0
2024-10-25 12:30:00,336.19,336.25,335.65,336.23,19867.0,336.19,336.25,335.65,336.23,19867.0
2024-10-25 13:00:00,336.3,336.69,335.81,336.69,17069.0,336.3,336.69,335.81,336.69,17069.0
2024-10-25 13:30:00,336.62,336.62,334.39,335.84,22231.0,336.62,336.62,334.39,335.84,22231.0
2024-10-25 14:00:00,335.84,336.97,335.56,336.97,29526.0,335.84,336.97,335.56,336.97,29526.0
2024-10-25 14:30:00,336.84,338.0,336.38,337.51,58157.0,336.84,338.0,336.38,337.51,58157.0
2024-10-25 15:00:00,337.38,337.76,336.92,337.24,43358.0,337.38,337.76,336.92,337.24,43358.0
2024-10-25 15:30:00,337.17,337.17,335.75,336.01,80474.0,337.17,337.17,335.75,336.01,80474.0
2024-10-28 09:30:00,336.41,339.5,335.44,336.35,27739.0,336.41,339.5,335.44,336.35,27739.0
2024-10-28 10:00:00,336.27,338.91,335.38,338.69,36902.0,336.27,338.91,335.38,338.69,36902.0
2024-10-28 10:30:00,338.97,338.97,337.72,338.59,22670.0,338.97,338.97,337.72,338.59,22670.0
2024-10-28 11:00:00,338.61,338.92,337.09,338.1,17108.0,338.61,338.92,337.09,338.1,17108.0
2024-10-28 11:30:00,338.12,338.68,337.58,337.97,15466.0,338.12,338.68,337.58,337.97,15466.0
2024-10-28 12:00:00,337.89,338.58,336.25,336.25,11944.0,337.89,338.58,336.25,336.25,11944.0
2024-10-28 12:30:00,336.18,336.18,333.89,334.56,21637.0,336.18,336.18,333.89,334.56,21637.0
2024-10-28 13:00:00,334.72,334.74,332.59,333.67,12661.0,334.72,334.74,332.59,333.67,12661.0
2024-10-28 13:30:00,333.66,334.89,333.25,333.68,14773.0,333.66,334.89,333.25,333.68,14773.0
2024-10-28 14:00:00,333.46,334.01,331.84,332.06,21786.0,333.46,334.01,331.84,332.06,21786.0
2024-10-28 14:30:00,331.97,332.0,330.66,330.71,74656.0,331.97,332.0,330.66,330.71,74656.0
2024-10-28 15:00:00,330.7,331.06,329.72,330.56,36892.0,330.7,331.06,329.72,330.56,36892.0
2024-10-28 15:30:00,330.56,330.99,329.3,329.86,69756.0,330.56,330.99,329.3,329.86,69756.0
2024-10-29 09:30:00,328.46,328.6,326.07,328.48,62231.0,328.46,328.6,326.07,328.48,62231.0
2024-10-29 10:00:00,328.35,330.02,327.35,328.62,24261.0,328.35,330.02,327.35,328.62,24261.0
2024-10-29 10:30:00,328.63,329.5,327.55,327.78,33511.0,328.63,329.5,327.55,327.78,33511.0
2024-10-29 11:00:00,327.78,328.1,326.54,327.67,22579.0,327.78,328.1,326.54,327.67,22579.0
2024-10-29 11:30:00,327.83,329.76,327.69,327.93,11068.0,327.83,329.76,327.69,327.93,11068.0
2024-10-29 12:00:00,327.86,327.94,326.1,326.68,17185.0,327.86,327.94,326.1,326.68,17185.0
2024-10-29 12:30:00,326.69,327.14,326.21,327.14,13726.0,326.69,327.14,326.21,327.14,13726.0
2024-10-29 13:00:00,326.98,327.5,326.34,326.99,11203.0,326.98,327.5,326.34,326.99,11203.0
2024-10-29 13:30:00,326.94,327.1,325.46,325.54,12203.0,326.94,327.1,325.46,325.54,12203.0
2024-10-29 14:00:00,325.5,326.85,325.28,326.38,16010.0,325.5,326.85,325.28,326.38,16010.0
2024-10-29 14:30:00,326.4,326.98,326.33,326.57,16839.0,326.4,326.98,326.33,326.57,16839.0
2024-10-29 15:00:00,326.69,327.03,326.46,326.79,12422.0,326.69,327.03,326.46,326.79,12422.0
2024-10-29 15:30:00,326.79,327.64,326.05,327.2,94304.0,326.79,327.64,326.05,327.2,94304.0
2024-10-30 09:30:00,325.0,328.94,324.94,328.31,29322.0,325.0,328.94,324.94,328.31,29322.0
2024-10-30 10:00:00,328.2,329.93,327.26,328.66,35807.0,328.2,329.93,327.26,328.66,35807.0
2024-10-30 10:30:00,328.56,329.45,327.66,328.22,49036.0,328.56,329.45,327.66,328.22,49036.0
2024-10-30 11:00:00,328.0,329.24,327.09,329.24,19385.0,328.0,329.24,327.09,329.24,19385.0
2024-10-30 11:30:00,329.07,331.21,328.83,330.25,19177.0,329.07,331.21,328.83,330.25,19177.0
2024-10-30 12:00:00,330.22,330.69,329.95,330.48,18201.0,330.22,330.69,329.95,330.48,18201.0
2024-10-30 12:30:00,330.34,331.27,329.98,331.05,19395.0,330.34,331.27,329.98,331.05,19395.0
2024-10-30 13:00:00,330.98,332.7,330.9,332.21,20253.0,330.98,332.7,330.9,332.21,20253.0
2024-10-30 13:30:00,332.21,333.4,331.61,332.31,44483.0,332.21,333.4,331.61,332.31,44483.0
2024-10-30 14:00:00,332.27,334.3,332.26,334.0,47364.0,332.27,334.3,332.26,334.0,47364.0
2024-10-30 14:30:00,333.92,334.16,332.45,332.91,27774.0,333.92,334.16,332.45,332.91,27774.0
2024-10-30 15:00:00,332.86,333.56,332.66,333.13,35247.0,332.86,333.56,332.66,333.13,35247.0
2024-10-30 15:30:00,333.2,333.3,330.54,331.39,86060.0,333.2,333.3,330.54,331.39,86060.0
2024-10-31 09:30:00,343.98,351.36,336.09,337.19,247866.0,343.98,351.36,336.09,337.19,247866.0
2024-10-31 10:00:00,336.77,337.56,332.18,332.65,114691.0,336.77,337.56,332.18,332.65,114691.0
2024-10-31 10:30:00,333.14,333.63,329.54,329.66,68884.0,333.14,333.63,329.54,329.66,68884.0
2024-10-31 11:00:00,329.61,331.93,329.02,331.75,58187.0,329.61,331.93,329.02,331.75,58187.0
2024-10-31 11:30:00,332.08,333.52,331.41,332.13,34446.0,332.08,333.52,331.41,332.13,34446.0
2024-10-31 12:00:00,332.15,332.86,330.8,331.13,33130.0,332.15,332.86,330.8,331.13,33130.0
2024-10-31 12:30:00,331.05,332.22,329.43,331.08,63455.0,331.05,332.22,329.43,331.08,63455.0
2024-10-31 13:00:00,331.27,331.45,328.76,329.2,49026.0,331.27,331.45,328.76,329.2,49026.0
2024-10-31 13:30:00,329.04,329.79,328.09,328.58,41555.0,329.04,329.79,328.09,328.58,41555.0
2024-10-31 14:00:00,328.56,330.0,328.5,329.92,29910.0,328.56,330.0,328.5,329.92,29910.0
2024-10-31 14:30:00,330.05,330.26,328.43,328.6,43914.0,330.05,330.26,328.43,328.6,43914.0
2024-10-31 15:00:00,328.43,328.59,326.64,327.09,54531.0,328.43,328.59,326.64,327.09,54531.0
2024-10-31 15:30:00,327.11,329.33,326.19,327.61,180028.0,327.11,329.33,326.19,327.61,180028.0
2024-11-01 09:30:00,360.8,382.46,356.78,374.21,655178.0,360.8,382.46,356.78,374.21,655178.0
2024-11-01 10:00:00,374.21,376.07,368.3,369.94,236965.0,374.21,376.07,368.3,369.94,236965.0
2024-11-01 10:30:00,369.89,371.0,363.09,369.81,290316.0,369.89,371.0,363.09,369.81,290316.0
2024-11-01 11:00:00,369.64,371.95,368.96,370.87,126138.0,369.64,371.95,368.96,370.87,126138.0
2024-11-01 11:30:00,370.9,371.35,368.82,369.61,109958.0,370.9,371.35,368.82,369.61,109958.0
2024-11-01 12:00:00,369.81,374.0,369.44,373.68,68913.0,369.81,374.0,369.44,373.68,68913.0
2024-11-01 12:30:00,373.69,374.46,370.64,371.32,74027.0,373.69,374.46,370.64,371.32,74027.0
2024-11-01 13:00:00,371.7,373.24,370.77,371.03,37995.0,371.7,373.24,370.77,371.03,37995.0
2024-11-01 13:30:00,370.82,371.22,368.83,369.29,66899.0,370.82,371.22,368.83,369.29,66899.0
2024-11-01 14:00:00,369.25,369.72,365.63,366.08,54280.0,369.25,369.72,365.63,366.08,54280.0
2024-11-01 14:30:00,365.99,367.48,365.74,366.92,66372.0,365.99,367.48,365.74,366.92,66372.0
2024-11-01 15:00:00,367.13,368.0,365.75,366.35,80118.0,367.13,368.0,365.75,366.35,80118.0
2024-11-01 15:30:00,366.34,367.89,365.22,366.49,261795.0,366.34,367.89,365.22,366.49,261795.0
2024-11-04 09:30:00,377.0,379.8,368.49,379.24,121511.0,377.0,379.8,368.49,379.24,121511.0
2024-11-04 10:00:00,379.62,380.49,374.95,377.55,136542.0,379.62,380.49,374.95,377.55,136542.0
2024-11-04 10:30:00,377.98,381.62,376.84,377.0,109284.0,377.98,381.62,376.84,377.0,109284.0
2024-11-04 11:00:00,377.29,377.29,371.88,372.18,77869.0,377.29,377.29,371.88,372.18,77869.0
2024-11-04 11:30:00,372.18,372.18,367.15,367.53,60939.0,372.18,372.18,367.15,367.53,60939.0
2024-11-04 12:00:00,367.91,373.56,367.75,372.52,39820.0,367.91,373.56,367.75,372.52,39820.0
2024-11-04 12:30:00,372.52,374.52,371.81,373.87,38711.0,372.52,374.52,371.81,373.87,38711.0
2024-11-04 13:00:00,373.64,375.31,373.4,374.53,40991.0,373.64,375.31,373.4,374.53,40991.0
2024-11-04 13:30:00,375.03,376.2,374.33,375.2,45923.0,375.03,376.2,374.33,375.2,45923.0
2024-11-04 14:00:00,375.18,375.22,373.06,373.58,32147.0,375.18,375.22,373.06,373.58,32147.0
2024-11-04 14:30:00,373.5,374.87,372.2,374.87,39616.0,373.5,374.87,372.2,374.87,39616.0
2024-11-04 15:00:00,374.87,377.1,374.86,376.22,76813.0,374.87,377.1,374.86,376.22,76813.0
2024-11-04 15:30:00,376.22,377.29,374.92,375.82,181595.0,376.22,377.29,374.92,375.82,181595.0
2024-11-05 09:30:00,377.44,382.59,374.56,381.33,56881.0,377.44,382.59,374.56,381.33,56881.0
2024-11-05 10:00:00,381.46,383.87,380.28,380.54,34397.0,381.46,383.87,380.28,380.54,34397.0
2024-11-05 10:30:00,380.13,383.49,379.74,383.18,44050.0,380.13,383.49,379.74,383.18,44050.0
2024-11-05 11:00:00,383.58,386.18,383.31,385.02,67352.0,383.58,386.18,383.31,385.02,67352.0
2024-11-05 11:30:00,385.09,385.89,384.33,384.88,38630.0,385.09,385.89,384.33,384.88,38630.0
2024-11-05 12:00:00,384.88,385.66,382.57,384.81,95115.0,384.88,385.66,382.57,384.81,95115.0
2024-11-05 12:30:00,385.1,386.04,384.14,384.75,43985.0,385.1,386.04,384.14,384.75,43985.0
2024-11-05 13:00:00,384.91,385.68,384.43,385.48,49058.0,384.91,385.68,384.43,385.48,49058.0
2024-11-05 13:30:00,385.17,385.76,384.26,385.15,50303.0,385.17,385.76,384.26,385.15,50303.0
2024-11-05 14:00:00,384.88,385.43,383.03,383.03,23560.0,384.88,385.43,383.03,383.03,23560.0
2024-11-05 14:30:00,383.02,383.88,381.32,382.44,48447.0,383.02,383.88,381.32,382.44,48447.0
2024-11-05 15:00:00,382.59,382.94,380.69,381.59,45192.0,382.59,382.94,380.69,381.59,45192.0
2024-11-05 15:30:00,381.5,382.82,381.23,382.38,168779.0,381.5,382.82,381.23,382.38,168779.0
2024-11-06 09:30:00,392.07,413.79,392.07,404.92,195452.0,392.07,413.79,392.07,404.92,195452.0
2024-11-06 10:00:00,405.39,410.0,403.98,408.26,75787.0,405.39,410.0,403.98,408.26,75787.0
2024-11-06 10:30:00,408.2,408.77,404.09,408.15,85851.0,408.2,408.77,404.09,408.15,85851.0
2024-11-06 11:00:00,408.19,412.58,405.48,410.25,57865.0,408.19,412.58,405.48,410.25,57865.0
2024-11-06 11:30:00,410.25,411.2,407.31,409.06,59434.0,410.25,411.2,407.31,409.06,59434.0
2024-11-06 12:00:00,409.05,411.79,407.45,409.3,99683.0,409.05,411.79,407.45,409.3,99683.0
2024-11-06 12:30:00,409.28,409.83,406.45,407.68,53720.0,409.28,409.83,406.45,407.68,53720.0
2024-11-06 13:00:00,407.68,408.6,404.2,404.71,47062.0,407.68,408.6,404.2,404.71,47062.0
2024-11-06 13:30:00,404.88,408.89,404.56,407.96,50321.0,404.88,408.89,404.56,407.96,50321.0
2024-11-06 14:00:00,407.95,410.0,406.91,409.1,43896.0,407.95,410.0,406.91,409.1,43896.0
2024-11-06 14:30:00,409.24,410.0,407.11,409.22,66289.0,409.24,410.0,407.11,409.22,66289.0
2024-11-06 15:00:00,409.22,411.09,407.59,408.64,47027.0,409.22,411.09,407.59,408.64,47027.0
2024-11-06 15:30:00,408.52,409.0,405.63,408.02,207160.0,408.52,409.0,405.63,408.02,207160.0
2024-11-07 09:30:00,405.46,405.51,396.35,399.09,53808.0,405.46,405.51,396.35,399.09,53808.0
2024-11-07 10:00:00,399.17,400.63,397.4,399.29,56760.0,399.17,400.63,397.4,399.29,56760.0
2024-11-07 10:30:00,399.29,399.65,396.18,397.83,44700.0,399.29,399.65,396.18,397.83,44700.0
2024-11-07 11:00:00,397.86,398.09,395.46,396.0,21422.0,397.86,398.09,395.46,396.0,21422.0
2024-11-07 11:30:00,395.98,398.0,395.11,395.31,26972.0,395.98,398.0,395.11,395.31,26972.0
2024-11-07 12:00:00,394.99,395.44,392.46,393.64,99950.0,394.99,395.44,392.46,393.64,99950.0
2024-11-07 12:30:00,393.53,393.65,390.28,390.45,79538.0,393.53,393.65,390.28,390.45,79538.0
2024-11-07 13:00:00,390.39,393.73,389.01,391.36,141890.0,390.39,393.73,389.01,391.36,141890.0
2024-11-07 13:30:00,391.12,394.6,391.07,393.2,55759.0,391.12,394.6,391.07,393.2,55759.0
2024-11-07 14:00:00,393.11,395.34,393.0,394.27,45710.0,393.11,395.34,393.0,394.27,45710.0
2024-11-07 14:30:00,394.32,395.05,391.86,392.97,37632.0,394.32,395.05,391.86,392.97,37632.0
2024-11-07 15:00:00,392.84,395.28,392.17,392.79,60681.0,392.84,395.28,392.17,392.79,60681.0
2024-11-07 15:30:00,392.94,395.19,391.71,392.87,112749.0,392.94,395.19,391.71,392.87,112749.0
2024-11-08 09:30:00,395.28,395.28,391.89,392.27,48642.0,395.28,395.28,391.89,392.27,48642.0
2024-11-08 10:00:00,392.81,395.22,391.95,392.98,55236.0,392.81,395.22,391.95,392.98,55236.0
2024-11-08 10:30:00,392.71,394.19,392.19,393.78,22573.0,392.71,394.19,392.19,393.78,22573.0
2024-11-08 11:00:00,393.63,396.3,393.32,395.31,32879.0,393.63,396.3,393.32,395.31,32879.0
2024-11-08 11:30:00,395.31,397.05,394.77,396.25,19678.0,395.31,397.05,394.77,396.25,19678.0
2024-11-08 12:00:00,396.15,396.7,395.38,395.72,10451.0,396.15,396.7,395.38,395.72,10451.0
2024-11-08 12:30:00,395.38,395.45,394.55,394.64,14308.0,395.38,395.45,394.55,394.64,14308.0
2024-11-08 13:00:00,394.57,395.05,392.95,393.51,15651.0,394.57,395.05,392.95,393.51,15651.0
2024-11-08 13:30:00,392.71,393.59,392.71,393.23,13199.0,392.71,393.59,392.71,393.23,13199.0
2024-11-08 14:00:00,393.23,393.23,392.46,392.77,10673.0,393.23,393.23,392.46,392.77,10673.0
2024-11-08 14:30:00,392.56,393.97,392.47,393.97,18940.0,392.56,393.97,392.47,393.97,18940.0
2024-11-08 15:00:00,393.77,393.87,392.62,393.33,21907.0,393.77,393.87,392.62,393.33,21907.0
2024-11-08 15:30:00,393.29,394.06,392.84,393.64,81310.0,393.29,394.06,392.84,393.64,81310.0
2024-11-11 09:30:00,393.05,397.16,393.0,397.13,25350.0,393.05,397.16,393.0,397.13,25350.0
2024-11-11 10:00:00,397.13,397.9,393.46,395.43,31751.0,397.13,397.9,393.46,395.43,31751.0
2024-11-11 10:30:00,395.17,397.62,395.11,397.4,29026.0,395.17,397.62,395.11,397.4,29026.0
2024-11-11 11:00:00,397.39,398.32,397.03,397.65,9493.0,397.39,398.32,397.03,397.65,9493.0
2024-11-11 11:30:00,397.62,400.41,397.15,399.77,26091.0,397.62,400.41,397.15,399.77,26091.0
2024-11-11 12:00:00,399.51,399.77,398.72,399.06,15788.0,399.51,399.77,398.72,399.06,15788.0
2024-11-11 12:30:00,398.81,401.23,398.79,400.76,31459.0,398.81,401.23,398.79,400.76,31459.0
2024-11-11 13:00:00,400.77,400.83,398.36,398.58,21078.0,400.77,400.83,398.36,398.58,21078.0
2024-11-11 13:30:00,398.78,398.81,397.12,397.16,11040.0,398.78,398.81,397.12,397.16,11040.0
2024-11-11 14:00:00,397.19,397.19,396.22,396.36,8927.0,397.19,397.19,396.22,396.36,8927.0
2024-11-11 14:30:00,396.41,397.36,396.19,396.75,22860.0,396.41,397.36,396.19,396.75,22860.0
2024-11-11 15:00:00,396.73,396.73,394.41,394.69,21063.0,396.73,396.73,394.41,394.69,21063.0
2024-11-11 15:30:00,394.71,396.17,393.42,395.88,71411.0,394.71,396.17,393.42,395.88,71411.0
2024-11-12 09:30:00,395.71,395.71,392.18,393.25,43742.0,395.71,395.71,392.18,393.25,43742.0
2024-11-12 10:00:00,393.66,393.66,391.11,392.57,42774.0,393.66,393.66,391.11,392.57,42774.0
2024-11-12 10:30:00,392.48,397.51,392.46,394.51,94429.0,392.48,397.51,392.46,394.51,94429.0
2024-11-12 11:00:00,394.55,394.68,391.62,392.06,44936.0,394.55,394.68,391.62,392.06,44936.0
2024-11-12 11:30:00,391.82,391.89,390.12,391.28,29003.0,391.82,391.89,390.12,391.28,29003.0
2024-11-12 12:00:00,391.28,392.3,390.73,392.3,18645.0,391.28,392.3,390.73,392.3,18645.0
2024-11-12 12:30:00,392.27,393.4,390.17,390.38,21559.0,392.27,393.4,390.17,390.38,21559.0
2024-11-12 13:00:00,390.43,392.43,390.18,392.42,25559.0,390.43,392.43,390.18,392.42,25559.0
2024-11-12 13:30:00,392.41,392.41,391.65,392.11,27837.0,392.41,392.41,391.65,392.11,27837.0
2024-11-12 14:00:00,391.94,392.88,391.6,392.22,19011.0,391.94,392.88,391.6,392.22,19011.0
2024-11-12 14:30:00,392.28,392.7,390.73,390.85,30692.0,392.28,392.7,390.73,390.85,30692.0
2024-11-12 15:00:00,390.72,390.72,389.29,389.96,53074.0,390.72,390.72,389.29,389.96,53074.0
2024-11-12 15:30:00,390.09,393.17,389.95,392.0,117835.0,390.09,393.17,389.95,392.0,117835.0
2024-11-13 09:30:00,409.52,413.3,396.97,400.0,301591.0,409.52,413.3,396.97,400.0,301591.0
2024-11-13 10:00:00,399.5,404.1,398.15,403.0,139197.0,399.5,404.1,398.15,403.0,139197.0
2024-11-13 10:30:00,402.98,408.96,402.61,406.95,156445.0,402.98,408.96,402.61,406.95,156445.0
2024-11-13 11:00:00,406.97,409.15,406.64,408.92,47185.0,406.97,409.15,406.64,408.92,47185.0
2024-11-13 11:30:00,408.73,412.89,407.87,409.59,104056.0,408.73,412.89,407.87,409.59,104056.0
2024-11-13 12:00:00,409.65,413.12,409.2,412.51,46509.0,409.65,413.12,409.2,412.51,46509.0
2024-11-13 12:30:00,412.51,414.76,411.61,414.0,47454.0,412.51,414.76,411.61,414.0,47454.0
2024-11-13 13:00:00,414.17,415.27,412.38,414.65,88838.0,414.17,415.27,412.38,414.65,88838.0
2024-11-13 13:30:00,414.52,414.91,411.1,411.23,62169.0,414.52,414.91,411.1,411.23,62169.0
2024-11-13 14:00:00,411.06,412.52,410.08,410.31,64859.0,411.06,412.52,410.08,410.31,64859.0
2024-11-13 14:30:00,410.08,410.74,408.51,409.6,38448.0,410.08,410.74,408.51,409.6,38448.0
2024-11-13 15:00:00,409.6,409.9,407.37,408.86,51579.0,409.6,409.9,407.37,408.86,51579.0
2024-11-13 15:30:00,408.85,410.31,406.1,406.28,202434.0,408.85,410.31,406.1,406.28,202434.0
2024-11-14 09:30:00,402.61,407.61,399.48,400.94,88098.0,402.61,407.61,399.48,400.94,88098.0
2024-11-14 10:00:00,400.71,403.52,399.5,400.17,57503.0,400.71,403.52,399.5,400.17,57503.0
2024-11-14 10:30:00,399.83,401.05,397.63,397.99,35517.0,399.83,401.05,397.63,397.99,35517.0
2024-11-14 11:00:00,397.98,398.96,396.81,397.66,52272.0,397.98,398.96,396.81,397.66,52272.0
2024-11-14 11:30:00,397.73,398.74,395.57,396.05,33301.0,397.73,398.74,395.57,396.05,33301.0
2024-11-14 12:00:00,396.2,396.72,394.13,394.69,56006.0,396.2,396.72,394.13,394.69,56006.0
2024-11-14 12:30:00,394.49,394.87,392.06,394.87,52230.0,394.49,394.87,392.06,394.87,52230.0
2024-11-14 13:00:00,394.58,395.7,393.71,394.74,36170.0,394.58,395.7,393.71,394.74,36170.0
2024-11-14 13:30:00,394.41,395.16,393.42,393.43,31905.0,394.41,395.16,393.42,393.43,31905.0
2024-11-14 14:00:00,393.43,393.97,392.27,393.05,35491.0,393.43,393.97,392.27,393.05,35491.0
2024-11-14 14:30:00,393.08,394.45,392.7,393.1,48330.0,393.08,394.45,392.7,393.1,48330.0
2024-11-14 15:00:00,392.92,393.81,392.26,393.56,39990.0,392.92,393.81,392.26,393.56,39990.0
2024-11-14 15:30:00,393.55,394.99,393.13,394.25,163479.0,393.55,394.99,393.13,394.25,163479.0
2024-11-15 09:30:00,394.71,396.27,390.96,392.76,53797.0,394.71,396.27,390.96,392.76,53797.0
2024-11-15 10:00:00,392.26,392.26,389.88,390.52,36467.0,392.26,392.26,389.88,390.52,36467.0
2024-11-15 10:30:00,390.25,390.52,388.46,388.99,43038.0,390.25,390.52,388.46,388.99,43038.0
2024-11-15 11:00:00,389.4,390.56,388.93,389.44,42187.0,389.4,390.56,388.93,389.44,42187.0
2024-11-15 11:30:00,389.48,390.8,387.82,389.24,45083.0,389.48,390.8,387.82,389.24,45083.0
2024-11-15 12:00:00,389.27,390.06,388.73,389.35,17988.0,389.27,390.06,388.73,389.35,17988.0
2024-11-15 12:30:00,389.37,390.68,388.79,389.94,23323.0,389.37,390.68,388.79,389.94,23323.0
2024-11-15 13:00:00,390.13,390.84,389.95,390.26,11657.0,390.13,390.84,389.95,390.26,11657.0
2024-11-15 13:30:00,390.07,390.21,388.22,388.95,22388.0,390.07,390.21,388.22,388.95,22388.0
2024-11-15 14:00:00,388.94,389.36,388.77,388.98,5542.0,388.94,389.36,388.77,388.98,5542.0
2024-11-15 14:30:00,389.17,389.83,388.32,388.55,11619.0,389.17,389.83,388.32,388.55,11619.0
2024-11-15 15:00:00,388.58,390.4,388.36,388.85,25175.0,388.58,390.4,388.36,388.85,25175.0
2024-11-15 15:30:00,388.83,390.27,388.44,389.59,108272.0,388.83,390.27,388.44,389.59,108272.0
2024-11-18 09:30:00,386.3,391.32,385.54,389.57,35398.0,386.3,391.32,385.54,389.57,35398.0
2024-11-18 10:00:00,389.75,390.34,388.03,389.07,25531.0,389.75,390.34,388.03,389.07,25531.0
2024-11-18 10:30:00,389.24,389.88,386.9,387.53,23282.0,389.24,389.88,386.9,387.53,23282.0
2024-11-18 11:00:00,387.73,389.18,386.26,389.18,23065.0,387.73,389.18,386.26,389.18,23065.0
2024-11-18 11:30:00,389.03,389.97,388.1,388.29,15788.0,389.03,389.97,388.1,388.29,15788.0
2024-11-18 12:00:00,388.1,389.09,387.89,389.0,11982.0,388.1,389.09,387.89,389.0,11982.0
2024-11-18 12:30:00,389.05,390.43,389.01,390.19,18504.0,389.05,390.43,389.01,390.19,18504.0
2024-11-18 13:00:00,390.18,390.44,388.54,389.2,20289.0,390.18,390.44,388.54,389.2,20289.0
2024-11-18 13:30:00,388.97,388.97,387.54,388.21,10179.0,388.97,388.97,387.54,388.21,10179.0
2024-11-18 14:00:00,387.98,387.98,385.49,385.49,18360.0,387.98,387.98,385.49,385.49,18360.0
2024-11-18 14:30:00,385.5,386.84,385.25,386.62,24515.0,385.5,386.84,385.25,386.62,24515.0
2024-11-18 15:00:00,386.64,386.65,384.94,385.95,28119.0,386.64,386.65,384.94,385.95,28119.0
2024-11-18 15:30:00,385.9,386.48,384.67,384.99,106262.0,385.9,386.48,384.67,384.99,106262.0
2024-11-19 09:30:00,380.0,385.49,379.22,383.78,42798.0,380.0,385.49,379.22,383.78,42798.0
2024-11-19 10:00:00,383.8,385.79,383.24,384.32,69269.0,383.8,385.79,383.24,384.32,69269.0
2024-11-19 10:30:00,384.56,386.76,383.98,385.56,18107.0,384.56,386.76,383.98,385.56,18107.0
2024-11-19 11:00:00,385.82,387.06,385.82,386.83,21628.0,385.82,387.06,385.82,386.83,21628.0
2024-11-19 11:30:00,386.18,386.22,384.56,384.92,13944.0,386.18,386.22,384.56,384.92,13944.0
2024-11-19 12:00:00,384.99,386.52,384.85,386.52,7840.0,384.99,386.52,384.85,386.52,7840.0
2024-11-19 12:30:00,386.34,386.79,385.94,386.77,6999.0,386.34,386.79,385.94,386.77,6999.0
2024-11-19 13:00:00,386.82,387.8,386.52,387.8,11231.0,386.82,387.8,386.52,387.8,11231.0
2024-11-19 13:30:00,387.86,389.48,387.45,389.14,35918.0,387.86,389.48,387.45,389.14,35918.0
2024-11-19 14:00:00,389.01,389.07,387.69,388.25,27504.0,389.01,389.07,387.69,388.25,27504.0
2024-11-19 14:30:00,388.24,388.38,387.56,387.97,16283.0,388.24,388.38,387.56,387.97,16283.0
2024-11-19 15:00:00,387.96,388.3,386.85,387.84,24795.0,387.96,388.3,386.85,387.84,24795.0
2024-11-19 15:30:00,387.84,387.93,384.48,384.71,109359.0,387.84,387.93,384.48,384.71,109359.0
2024-11-20 09:30:00,386.16,388.71,383.95,388.01,26695.0,386.16,388.71,383.95,388.01,26695.0
2024-11-20 10:00:00,387.84,388.38,386.45,387.01,14524.0,387.84,388.38,386.45,387.01,14524.0
2024-11-20 10:30:00,387.31,388.9,387.0,388.07,14262.0,387.31,388.9,387.0,388.07,14262.0
2024-11-20 11:00:00,388.59,389.07,388.11,388.25,7712.0,388.59,389.07,388.11,388.25,7712.0
2024-11-20 11:30:00,388.11,389.94,387.71,389.49,9010.0,388.11,389.94,387.71,389.49,9010.0
2024-11-20 12:00:00,389.43,389.43,386.5,387.49,7136.0,389.43,389.43,386.5,387.49,7136.0
2024-11-20 12:30:00,387.66,388.12,386.39,386.39,8032.0,387.66,388.12,386.39,386.39,8032.0
2024-11-20 13:00:00,386.4,386.66,385.61,386.66,8686.0,386.4,386.66,385.61,386.66,8686.0
2024-11-20 13:30:00,386.33,386.37,384.61,385.91,17664.0,386.33,386.37,384.61,385.91,17664.0
2024-11-20 14:00:00,385.94,385.94,384.15,385.64,20478.0,385.94,385.94,384.15,385.64,20478.0
2024-11-20 14:30:00,385.51,386.22,385.2,385.9,8043.0,385.51,386.22,385.2,385.9,8043.0
2024-11-20 15:00:00,385.93,387.3,385.77,386.99,12179.0,385.93,387.3,385.77,386.99,12179.0
2024-11-20 15:30:00,387.27,389.74,387.26,389.12,76009.0,387.27,389.74,387.26,389.12,76009.0
2024-11-21 09:30:00,388.52,388.57,384.37,385.29,37537.0,388.52,388.57,384.37,385.29,37537.0
2024-11-21 10:00:00,385.51,387.45,384.61,384.87,20192.0,385.51,387.45,384.61,384.87,20192.0
2024-11-21 10:30:00,385.05,389.6,384.78,388.82,33076.0,385.05,389.6,384.78,388.82,33076.0
2024-11-21 11:00:00,388.88,389.94,388.22,389.29,14698.0,388.88,389.94,388.22,389.29,14698.0
2024-11-21 11:30:00,389.48,389.54,388.1,388.11,15349.0,389.48,389.54,388.1,388.11,15349.0
2024-11-21 12:00:00,388.25,389.46,387.76,389.46,20462.0,388.25,389.46,387.76,389.46,20462.0
2024-11-21 12:30:00,389.47,389.7,388.37,388.47,22410.0,389.47,389.7,388.37,388.47,22410.0
2024-11-21 13:00:00,388.47,389.65,388.46,388.47,8128.0,388.47,389.65,388.46,388.47,8128.0
2024-11-21 13:30:00,388.4,389.62,388.12,388.37,20420.0,388.4,389.62,388.12,388.37,20420.0
2024-11-21 14:00:00,388.45,388.45,386.61,387.46,22559.0,388.45,388.45,386.61,387.46,22559.0
2024-11-21 14:30:00,387.16,387.72,386.32,386.6,13533.0,387.16,387.72,386.32,386.6,13533.0
2024-11-21 15:00:00,386.69,387.18,384.58,384.58,23822.0,386.69,387.18,384.58,384.58,23822.0
2024-11-21 15:30:00,384.57,385.13,383.06,383.83,127110.0,384.57,385.13,383.06,383.83,127110.0
2024-11-22 09:30:00,385.32,388.07,383.15,386.87,22141.0,385.32,388.07,383.15,386.87,22141.0
2024-11-22 10:00:00,386.96,387.42,384.2,384.44,16661.0,386.96,387.42,384.2,384.44,16661.0
2024-11-22 10:30:00,384.44,386.12,384.11,386.01,17641.0,384.44,386.12,384.11,386.01,17641.0
2024-11-22 11:00:00,386.22,389.94,386.19,389.51,25824.0,386.22,389.94,386.19,389.51,25824.0
2024-11-22 11:30:00,389.78,390.44,389.05,390.25,13735.0,389.78,390.44,389.05,390.25,13735.0
2024-11-22 12:00:00,390.07,390.68,389.63,390.04,14592.0,390.07,390.68,389.63,390.04,14592.0
2024-11-22 12:30:00,389.43,391.52,389.01,391.36,21039.0,389.43,391.52,389.01,391.36,21039.0
2024-11-22 13:00:00,391.41,391.99,390.38,390.76,33045.0,391.41,391.99,390.38,390.76,33045.0
2024-11-22 13:30:00,390.91,391.73,390.25,390.32,21786.0,390.91,391.73,390.25,390.32,21786.0
2024-11-22 14:00:00,390.18,390.18,389.18,389.38,18012.0,390.18,390.18,389.18,389.38,18012.0
2024-11-22 14:30:00,389.38,389.99,389.0,389.77,16192.0,389.38,389.99,389.0,389.77,16192.0
2024-11-22 15:00:00,389.92,390.44,389.05,389.4,45547.0,389.92,390.44,389.05,389.4,45547.0
2024-11-22 15:30:00,389.44,389.57,388.12,388.13,60127.0,389.44,389.57,388.12,388.13,60127.0
2024-11-25 09:30:00,389.68,391.01,385.57,386.38,52613.0,389.68,391.01,385.57,386.38,52613.0
2024-11-25 10:00:00,386.77,386.99,384.25,385.91,42015.0,386.77,386.99,384.25,385.91,42015.0
2024-11-25 10:30:00,385.91,386.16,383.77,385.07,35390.0,385.91,386.16,383.77,385.07,35390.0
2024-11-25 11:00:00,384.84,386.9,384.56,385.76,29759.0,384.84,386.9,384.56,385.76,29759.0
2024-11-25 11:30:00,385.89,386.02,384.07,384.25,13543.0,385.89,386.02,384.07,384.25,13543.0
2024-11-25 12:00:00,384.05,384.27,382.67,383.24,17436.0,384.05,384.27,382.67,383.24,17436.0
2024-11-25 12:30:00,383.39,383.76,382.5,383.09,35482.0,383.39,383.76,382.5,383.09,35482.0
2024-11-25 13:00:00,383.31,383.65,382.91,383.47,27860.0,383.31,383.65,382.91,383.47,27860.0
2024-11-25 13:30:00,383.5,385.28,383.34,384.07,30473.0,383.5,385.28,383.34,384.07,30473.0
2024-11-25 14:00:00,384.07,384.33,382.7,383.98,17983.0,384.07,384.33,382.7,383.98,17983.0
2024-11-25 14:30:00,383.74,384.35,383.34,384.35,8684.0,383.74,384.35,383.34,384.35,8684.0
2024-11-25 15:00:00,384.33,384.73,384.07,384.59,10853.0,384.33,384.73,384.07,384.59,10853.0
2024-11-25 15:30:00,384.57,385.44,384.18,384.49,78535.0,384.57,385.44,384.18,384.49,78535.0
2024-11-26 09:30:00,388.0,393.27,382.73,391.31,42469.0,388.0,393.27,382.73,391.31,42469.0
2024-11-26 10:00:00,392.2,394.38,390.42,393.68,39771.0,392.2,394.38,390.42,393.68,39771.0
2024-11-26 10:30:00,393.68,394.28,392.27,393.75,42713.0,393.68,394.28,392.27,393.75,42713.0
2024-11-26 11:00:00,394.06,394.14,390.54,391.41,34917.0,394.06,394.14,390.54,391.41,34917.0
2024-11-26 11:30:00,391.07,391.19,389.3,389.59,12711.0,391.07,391.19,389.3,389.59,12711.0
2024-11-26 12:00:00,389.5,390.9,389.07,390.13,19547.0,389.5,390.9,389.07,390.13,19547.0
2024-11-26 12:30:00,390.0,391.06,389.63,390.77,16055.0,390.0,391.06,389.63,390.77,16055.0
2024-11-26 13:00:00,390.5,391.64,390.36,391.3,19186.0,390.5,391.64,390.36,391.3,19186.0
2024-11-26 13:30:00,391.58,392.47,391.2,391.52,15952.0,391.58,392.47,391.2,391.52,15952.0
2024-11-26 14:00:00,391.43,392.87,391.41,392.48,16286.0,391.43,392.87,391.41,392.48,16286.0
2024-11-26 14:30:00,392.25,392.31,389.57,389.73,27586.0,392.25,392.31,389.57,389.73,27586.0
2024-11-26 15:00:00,389.71,390.59,389.43,390.14,22086.0,389.71,390.59,389.43,390.14,22086.0
2024-11-26 15:30:00,390.03,391.11,389.56,390.29,121817.0,390.03,391.11,389.56,390.29,121817.0
2024-11-27 09:30:00,394.01,396.27,391.97,392.21,35243.0,394.01,396.27,391.97,392.21,35243.0
2024-11-27 10:00:00,391.92,393.58,391.04,392.69,23421.0,391.92,393.58,391.04,392.69,23421.0
2024-11-27 10:30:00,392.84,393.85,392.51,393.36,32259.0,392.84,393.85,392.51,393.36,32259.0
2024-11-27 11:00:00,393.36,394.99,392.8,393.45,53768.0,393.36,394.99,392.8,393.45,53768.0
2024-11-27 11:30:00,393.2,394.0,392.3,392.55,20187.0,393.2,394.0,392.3,392.55,20187.0
2024-11-27 12:00:00,392.82,393.19,392.18,392.66,17813.0,392.82,393.19,392.18,392.66,17813.0
2024-11-27 12:30:00,392.85,394.0,392.34,393.68,16704.0,392.85,394.0,392.34,393.68,16704.0
2024-11-27 13:00:00,393.66,394.21,393.34,393.56,10859.0,393.66,394.21,393.34,393.56,10859.0
2024-11-27 13:30:00,393.52,394.12,393.41,393.48,17576.0,393.52,394.12,393.41,393.48,17576.0
2024-11-27 14:00:00,393.39,394.0,391.94,391.94,20711.0,393.39,394.0,391.94,391.94,20711.0
2024-11-27 14:30:00,391.81,392.2,391.44,392.13,14604.0,391.81,392.2,391.44,392.13,14604.0
2024-11-27 15:00:00,391.93,392.23,391.62,392.12,9338.0,391.93,392.23,391.62,392.12,9338.0
2024-11-27 15:30:00,392.03,392.76,389.31,389.81,104491.0,392.03,392.76,389.31,389.81,104491.0
2024-11-29 09:30:00,390.94,394.0,389.96,391.36,21653.0,390.94,394.0,389.96,391.36,21653.0
2024-11-29 10:00:00,390.66,394.08,390.65,393.68,30019.0,390.66,394.08,390.65,393.68,30019.0
2024-11-29 10:30:00,394.1,395.37,393.54,393.78,24179.0,394.1,395.37,393.54,393.78,24179.0
2024-11-29 11:00:00,393.75,394.23,393.02,393.61,20656.0,393.75,394.23,393.02,393.61,20656.0
2024-11-29 11:30:00,393.56,394.5,393.09,394.2,17084.0,393.56,394.5,393.09,394.2,17084.0
2024-11-29 12:00:00,394.17,396.23,393.94,395.93,44468.0,394.17,396.23,393.94,395.93,44468.0
2024-11-29 12:30:00,396.32,397.27,395.64,396.75,89959.0,396.32,397.27,395.64,396.75,89959.0
2024-12-02 09:30:00,395.95,397.35,391.8,397.16,43985.0,395.95,397.35,391.8,397.16,43985.0
2024-12-02 10:00:00,397.28,397.49,394.29,396.3,26975.0,397.28,397.49,394.29,396.3,26975.0
2024-12-02 10:30:00,396.17,397.52,394.76,396.25,32365.0,396.17,397.52,394.76,396.25,32365.0
2024-12-02 11:00:00,396.18,397.42,395.01,395.02,19690.0,396.18,397.42,395.01,395.02,19690.0
2024-12-02 11:30:00,395.03,397.43,393.92,397.0,18318.0,395.03,397.43,393.92,397.0,18318.0
2024-12-02 12:00:00,397.24,397.25,396.01,396.38,11858.0,397.24,397.25,396.01,396.38,11858.0
2024-12-02 12:30:00,396.61,397.74,395.46,395.58,31987.0,396.61,397.74,395.46,395.58,31987.0
2024-12-02 13:00:00,395.57,396.29,395.26,396.16,32376.0,395.57,396.29,395.26,396.16,32376.0
2024-12-02 13:30:00,396.13,396.52,394.19,394.44,25960.0,396.13,396.52,394.19,394.44,25960.0
2024-12-02 14:00:00,394.49,395.07,393.49,393.7,17124.0,394.49,395.07,393.49,393.7,17124.0
2024-12-02 14:30:00,393.49,393.73,392.43,392.43,18907.0,393.49,393.73,392.43,392.43,18907.0
2024-12-02 15:00:00,392.41,393.38,391.92,393.38,45869.0,392.41,393.38,391.92,393.38,45869.0
2024-12-02 15:30:00,393.26,395.26,392.99,394.71,122199.0,393.26,395.26,392.99,394.71,122199.0
2024-12-03 09:30:00,394.87,398.05,393.35,398.05,24505.0,394.87,398.05,393.35,398.05,24505.0
2024-12-03 10:00:00,397.66,398.8,396.42,396.71,27388.0,397.66,398.8,396.42,396.71,27388.0
2024-12-03 10:30:00,396.51,396.93,395.0,395.4,14643.0,396.51,396.93,395.0,395.4,14643.0
2024-12-03 11:00:00,395.13,395.51,394.01,394.57,21197.0,395.13,395.51,394.01,394.57,21197.0
2024-12-03 11:30:00,394.34,394.86,393.11,393.65,12923.0,394.34,394.86,393.11,393.65,12923.0
2024-12-03 12:00:00,393.68,394.78,393.61,394.04,7408.0,393.68,394.78,393.61,394.04,7408.0
2024-12-03 12:30:00,394.26,394.9,394.26,394.63,7378.0,394.26,394.9,394.26,394.63,7378.0
2024-12-03 13:00:00,394.63,394.85,394.14,394.85,10270.0,394.63,394.85,394.14,394.85,10270.0
2024-12-03 13:30:00,394.85,395.35,394.17,395.35,8160.0,394.85,395.35,394.17,395.35,8160.0
2024-12-03 14:00:00,395.32,396.76,395.06,396.23,20357.0,395.32,396.76,395.06,396.23,20357.0
2024-12-03 14:30:00,396.01,396.38,395.84,395.99,14512.0,396.01,396.38,395.84,395.99,14512.0
2024-12-03 15:00:00,395.99,397.02,395.25,396.92,15199.0,395.99,397.02,395.25,396.92,15199.0
2024-12-03 15:30:00,396.83,398.63,396.75,397.72,73182.0,396.83,398.63,396.75,397.72,73182.0
2024-12-04 09:30:00,399.21,404.0,397.42,400.75,27773.0,399.21,404.0,397.42,400.75,27773.0
2024-12-04 10:00:00,400.7,402.88,400.05,402.33,34220.0,400.7,402.88,400.05,402.33,34220.0
2024-12-04 10:30:00,402.83,404.25,401.02,401.77,51061.0,402.83,404.25,401.02,401.77,51061.0
2024-12-04 11:00:00,401.63,403.18,401.18,402.66,38029.0,401.63,403.18,401.18,402.66,38029.0
2024-12-04 11:30:00,402.55,403.24,402.52,402.77,21776.0,402.55,403.24,402.52,402.77,21776.0
2024-12-04 12:00:00,402.76,402.95,401.93,402.46,32576.0,402.76,402.95,401.93,402.46,32576.0
2024-12-04 12:30:00,402.2,402.91,400.88,402.89,17467.0,402.2,402.91,400.88,402.89,17467.0
2024-12-04 13:00:00,402.58,402.75,401.33,401.34,38733.0,402.58,402.75,401.33,401.34,38733.0
2024-12-04 13:30:00,401.1,401.82,399.64,401.46,14240.0,401.1,401.82,399.64,401.46,14240.0
2024-12-04 14:00:00,401.46,402.68,401.34,402.56,18394.0,401.46,402.68,401.34,402.56,18394.0
2024-12-04 14:30:00,402.42,403.25,402.23,402.33,24743.0,402.42,403.25,402.23,402.33,24743.0
2024-12-04 15:00:00,401.97,402.79,401.79,402.55,13463.0,401.97,402.79,401.79,402.55,13463.0
2024-12-04 15:30:00,402.77,403.84,401.29,402.12,121540.0,402.77,403.84,401.29,402.12,121540.0
2024-12-05 09:30:00,400.0,402.99,398.0,399.28,25217.0,400.0,402.99,398.0,399.28,25217.0
2024-12-05 10:00:00,399.47,399.5,396.05,396.42,20685.0,399.47,399.5,396.05,396.42,20685.0
2024-12-05 10:30:00,396.19,399.4,396.07,399.29,15281.0,396.19,399.4,396.07,399.29,15281.0
2024-12-05 11:00:00,399.2,400.3,398.13,399.9,8534.0,399.2,400.3,398.13,399.9,8534.0
2024-12-05 11:30:00,400.23,400.83,399.7,400.76,11555.0,400.23,400.83,399.7,400.76,11555.0
2024-12-05 12:00:00,400.87,402.57,400.87,402.57,15593.0,400.87,402.57,400.87,402.57,15593.0
2024-12-05 12:30:00,402.4,402.81,401.35,401.75,9923.0,402.4,402.81,401.35,401.75,9923.0
2024-12-05 13:00:00,401.73,401.76,400.98,401.26,5676.0,401.73,401.76,400.98,401.26,5676.0
2024-12-05 13:30:00,401.38,404.15,401.29,404.13,23531.0,401.38,404.15,401.29,404.13,23531.0
2024-12-05 14:00:00,403.97,404.31,402.19,402.52,54317.0,403.97,404.31,402.19,402.52,54317.0
2024-12-05 14:30:00,402.33,402.33,400.62,402.09,10478.0,402.33,402.33,400.62,402.09,10478.0
2024-12-05 15:00:00,401.84,402.64,401.6,402.36,10936.0,401.84,402.64,401.6,402.36,10936.0
2024-12-05 15:30:00,402.28,404.87,402.27,404.33,89907.0,402.28,404.87,402.27,404.33,89907.0
2024-12-06 09:30:00,405.95,407.61,402.65,403.08,46636.0,405.95,407.61,402.65,403.08,46636.0
2024-12-06 10:00:00,402.9,404.31,400.94,403.53,37693.0,402.9,404.31,400.94,403.53,37693.0
2024-12-06 10:30:00,402.94,404.63,402.19,404.05,19491.0,402.94,404.63,402.19,404.05,19491.0
2024-12-06 11:00:00,404.05,406.0,403.9,404.62,22559.0,404.05,406.0,403.9,404.62,22559.0
2024-12-06 11:30:00,404.52,404.9,403.94,404.33,12057.0,404.52,404.9,403.94,404.33,12057.0
2024-12-06 12:00:00,404.52,405.0,402.34,402.77,22627.0,404.52,405.0,402.34,402.77,22627.0
2024-12-06 12:30:00,402.64,404.4,402.04,404.06,14610.0,402.64,404.4,402.04,404.06,14610.0
2024-12-06 13:00:00,404.5,405.88,403.85,405.38,23599.0,404.5,405.88,403.85,405.38,23599.0
2024-12-06 13:30:00,405.31,405.68,403.8,403.98,27503.0,405.31,405.68,403.8,403.98,27503.0
2024-12-06 14:00:00,403.83,405.09,402.32,402.98,13121.0,403.83,405.09,402.32,402.98,13121.0
2024-12-06 14:30:00,402.78,403.65,402.49,403.04,10380.0,402.78,403.65,402.49,403.04,10380.0
2024-12-06 15:00:00,403.03,405.26,402.62,405.05,20859.0,403.03,405.26,402.62,405.05,20859.0
2024-12-06 15:30:00,405.05,405.64,402.53,402.97,86268.0,405.05,405.64,402.53,402.97,86268.0
2024-12-09 09:30:00,400.77,400.77,376.76,381.26,152464.0,400.77,400.77,376.76,381.26,152464.0
2024-12-09 10:00:00,382.31,386.3,374.96,377.37,152654.0,382.31,386.3,374.96,377.37,152654.0
2024-12-09 10:30:00,376.85,384.34,375.38,382.59,120307.0,376.85,384.34,375.38,382.59,120307.0
2024-12-09 11:00:00,383.55,383.78,377.73,378.02,46063.0,383.55,383.78,377.73,378.02,46063.0
2024-12-09 11:30:00,378.16,379.43,376.3,379.1,36620.0,378.16,379.43,376.3,379.1,36620.0
2024-12-09 12:00:00,378.84,379.1,374.45,375.5,57401.0,378.84,379.1,374.45,375.5,57401.0
2024-12-09 12:30:00,375.93,376.85,371.3,371.83,46876.0,375.93,376.85,371.3,371.83,46876.0
2024-12-09 13:00:00,371.69,375.01,370.15,373.8,72726.0,371.69,375.01,370.15,373.8,72726.0
2024-12-09 13:30:00,373.99,375.79,372.09,374.69,46560.0,373.99,375.79,372.09,374.69,46560.0
2024-12-09 14:00:00,374.58,375.97,371.0,371.09,63345.0,374.58,375.97,371.0,371.09,63345.0
2024-12-09 14:30:00,371.16,376.3,371.09,372.36,48345.0,371.16,376.3,371.09,372.36,48345.0
2024-12-09 15:00:00,372.22,372.47,370.59,371.13,35895.0,372.22,372.47,370.59,371.13,35895.0
2024-12-09 15:30:00,371.13,371.89,365.87,365.93,223046.0,371.13,371.89,365.87,365.93,223046.0
2024-12-10 09:30:00,368.79,374.24,366.53,369.15,59809.0,368.79,374.24,366.53,369.15,59809.0
2024-12-10 10:00:00,369.06,372.21,368.75,369.99,35012.0,369.06,372.21,368.75,369.99,35012.0
2024-12-10 10:30:00,369.99,379.14,369.42,378.08,98526.0,369.99,379.14,369.42,378.08,98526.0
2024-12-10 11:00:00,378.09,396.24,376.75,386.35,316292.0,378.09,396.24,376.75,386.35,316292.0
2024-12-10 11:30:00,386.35,390.14,382.99,384.38,76305.0,386.35,390.14,382.99,384.38,76305.0
2024-12-10 12:00:00,384.43,384.43,380.23,381.09,45209.0,384.43,384.43,380.23,381.09,45209.0
2024-12-10 12:30:00,381.09,382.85,380.32,380.68,29240.0,381.09,382.85,380.32,380.68,29240.0
2024-12-10 13:00:00,380.5,380.96,377.58,379.22,38977.0,380.5,380.96,377.58,379.22,38977.0
2024-12-10 13:30:00,378.96,379.82,377.59,377.99,34709.0,378.96,379.82,377.59,377.99,34709.0
2024-12-10 14:00:00,378.1,379.24,376.81,376.81,26757.0,378.1,379.24,376.81,376.81,26757.0
2024-12-10 14:30:00,377.44,377.44,375.82,377.31,16911.0,377.44,377.44,375.82,377.31,16911.0
2024-12-10 15:00:00,377.26,377.56,375.47,376.6,23934.0,377.26,377.56,375.47,376.6,23934.0
2024-12-10 15:30:00,376.68,378.25,374.66,377.88,93611.0,376.68,378.25,374.66,377.88,93611.0
2024-12-11 09:30:00,378.0,380.21,375.95,377.8,33329.0,378.0,380.21,375.95,377.8,33329.0
2024-12-11 10:00:00,377.75,377.76,375.29,376.79,21745.0,377.75,377.76,375.29,376.79,21745.0
2024-12-11 10:30:00,376.38,377.63,374.0,375.09,27680.0,376.38,377.63,374.0,375.09,27680.0
2024-12-11 11:00:00,374.72,375.01,373.23,374.64,22149.0,374.72,375.01,373.23,374.64,22149.0
2024-12-11 11:30:00,374.47,374.91,372.65,373.16,20422.0,374.47,374.91,372.65,373.16,20422.0
2024-12-11 12:00:00,373.49,375.43,372.93,373.82,24514.0,373.49,375.43,372.93,373.82,24514.0
2024-12-11 12:30:00,373.54,374.58,373.26,373.84,17301.0,373.54,374.58,373.26,373.84,17301.0
2024-12-11 13:00:00,373.84,375.51,373.68,375.38,19377.0,373.84,375.51,373.68,375.38,19377.0
2024-12-11 13:30:00,375.19,376.4,374.54,376.13,25602.0,375.19,376.4,374.54,376.13,25602.0
2024-12-11 14:00:00,376.19,377.74,375.21,377.2,30170.0,376.19,377.74,375.21,377.2,30170.0
2024-12-11 14:30:00,377.35,378.2,376.57,376.84,15431.0,377.35,378.2,376.57,376.84,15431.0
2024-12-11 15:00:00,377.02,377.27,376.55,376.81,20150.0,377.02,377.27,376.55,376.81,20150.0
2024-12-11 15:30:00,376.81,379.4,376.6,378.52,126461.0,376.81,379.4,376.6,378.52,126461.0
2024-12-12 09:30:00,385.58,390.1,382.3,383.38,51192.0,385.58,390.1,382.3,383.38,51192.0
2024-12-12 10:00:00,383.93,384.39,382.5,383.34,27434.0,383.93,384.39,382.5,383.34,27434.0
2024-12-12 10:30:00,383.34,384.73,382.37,384.24,28109.0,383.34,384.73,382.37,384.24,28109.0
2024-12-12 11:00:00,384.7,386.94,384.53,386.92,18485.0,384.7,386.94,384.53,386.92,18485.0
2024-12-12 11:30:00,387.07,387.62,386.01,386.88,14994.0,387.07,387.62,386.01,386.88,14994.0
2024-12-12 12:00:00,386.62,386.62,384.49,384.57,5120.0,386.62,386.62,384.49,384.57,5120.0
2024-12-12 12:30:00,384.49,386.01,384.4,386.01,7483.0,384.49,386.01,384.4,386.01,7483.0
2024-12-12 13:00:00,385.84,386.21,385.45,385.78,8066.0,385.84,386.21,385.45,385.78,8066.0
2024-12-12 13:30:00,385.7,385.76,384.95,385.66,7071.0,385.7,385.76,384.95,385.66,7071.0
2024-12-12 14:00:00,385.67,385.86,385.29,385.58,10942.0,385.67,385.86,385.29,385.58,10942.0
2024-12-12 14:30:00,385.46,387.8,385.46,387.63,14617.0,385.46,387.8,385.46,387.63,14617.0
2024-12-12 15:00:00,387.63,389.01,387.43,388.72,21250.0,387.63,389.01,387.43,388.72,21250.0
2024-12-12 15:30:00,388.96,390.29,387.76,388.4,82628.0,388.96,390.29,387.76,388.4,82628.0
2024-12-13 09:30:00,382.8,385.13,376.01,378.8,49023.0,382.8,385.13,376.01,378.8,49023.0
2024-12-13 10:00:00,378.37,378.75,376.52,378.6,23439.0,378.37,378.75,376.52,378.6,23439.0
2024-12-13 10:30:00,378.97,380.45,376.37,378.33,24873.0,378.97,380.45,376.37,378.33,24873.0
2024-12-13 11:00:00,378.55,380.67,378.22,380.67,16145.0,378.55,380.67,378.22,380.67,16145.0
2024-12-13 11:30:00,380.86,382.17,379.58,380.35,20974.0,380.86,382.17,379.58,380.35,20974.0
2024-12-13 12:00:00,379.99,379.99,378.09,378.61,8825.0,379.99,379.99,378.09,378.61,8825.0
2024-12-13 12:30:00,378.49,379.77,378.31,378.82,14900.0,378.49,379.77,378.31,378.82,14900.0
2024-12-13 13:00:00,378.83,379.85,378.31,379.84,10791.0,378.83,379.85,378.31,379.84,10791.0
2024-12-13 13:30:00,379.76,380.56,378.94,379.19,25714.0,379.76,380.56,378.94,379.19,25714.0
2024-12-13 14:00:00,379.32,380.13,378.93,378.93,9240.0,379.32,380.13,378.93,378.93,9240.0
2024-12-13 14:30:00,378.65,379.31,378.25,378.63,10965.0,378.65,379.31,378.25,378.63,10965.0
2024-12-13 15:00:00,378.63,380.08,378.39,379.79,17769.0,378.63,380.08,378.39,379.79,17769.0
2024-12-13 15:30:00,379.93,381.23,379.62,379.82,58755.0,379.93,381.23,379.62,379.82,58755.0
2024-12-16 09:30:00,378.45,382.0,377.96,382.0,16330.0,378.45,382.0,377.96,382.0,16330.0
2024-12-16 10:00:00,382.06,383.79,380.33,383.79,18335.0,382.06,383.79,380.33,383.79,18335.0
2024-12-16 10:30:00,383.04,383.89,382.58,383.38,14155.0,383.04,383.89,382.58,383.38,14155.0
2024-12-16 11:00:00,383.08,383.78,381.56,381.88,22082.0,383.08,383.78,381.56,381.88,22082.0
2024-12-16 11:30:00,381.66,382.05,380.98,381.36,11612.0,381.66,382.05,380.98,381.36,11612.0
2024-12-16 12:00:00,381.54,381.99,380.9,381.17,9254.0,381.54,381.99,380.9,381.17,9254.0
2024-12-16 12:30:00,381.03,381.15,379.72,380.5,28003.0,381.03,381.15,379.72,380.5,28003.0
2024-12-16 13:00:00,380.48,381.14,380.16,380.69,11270.0,380.48,381.14,380.16,380.69,11270.0
2024-12-16 13:30:00,380.74,380.79,378.76,379.02,32298.0,380.74,380.79,378.76,379.02,32298.0
2024-12-16 14:00:00,379.02,379.62,378.69,378.84,16513.0,379.02,379.62,378.69,378.84,16513.0
2024-12-16 14:30:00,378.69,379.69,378.57,378.83,19439.0,378.69,379.69,378.57,378.83,19439.0
2024-12-16 15:00:00,378.57,378.64,377.27,377.79,34523.0,378.57,378.64,377.27,377.79,34523.0
2024-12-16 15:30:00,377.53,379.24,377.2,379.03,94579.0,377.53,379.24,377.2,379.03,94579.0
2024-12-17 09:30:00,375.84,377.35,372.33,373.59,34603.0,375.84,377.35,372.33,373.59,34603.0
2024-12-17 10:00:00,373.59,374.28,371.65,372.14,37706.0,373.59,374.28,371.65,372.14,37706.0
2024-12-17 10:30:00,372.3,373.44,371.17,372.59,20133.0,372.3,373.44,371.17,372.59,20133.0
2024-12-17 11:00:00,372.41,373.17,371.32,371.97,17597.0,372.41,373.17,371.32,371.97,17597.0
2024-12-17 11:30:00,371.63,373.31,371.18,372.93,21113.0,371.63,373.31,371.18,372.93,21113.0
2024-12-17 12:00:00,372.77,373.04,371.02,371.02,8605.0,372.77,373.04,371.02,371.02,8605.0
2024-12-17 12:30:00,371.49,372.19,370.58,372.1,12526.0,371.49,372.19,370.58,372.1,12526.0
2024-12-17 13:00:00,371.89,372.1,370.78,371.47,13375.0,371.89,372.1,370.78,371.47,13375.0
2024-12-17 13:30:00,371.16,372.63,370.92,372.44,8624.0,371.16,372.63,370.92,372.44,8624.0
2024-12-17 14:00:00,372.43,372.65,371.27,371.5,8680.0,372.43,372.65,371.27,371.5,8680.0
2024-12-17 14:30:00,371.53,371.7,370.37,370.88,12421.0,371.53,371.7,370.37,370.88,12421.0
2024-12-17 15:00:00,371.1,371.17,369.84,370.76,27746.0,371.1,371.17,369.84,370.76,27746.0
2024-12-17 15:30:00,370.98,371.8,370.71,371.03,76136.0,370.98,371.8,370.71,371.03,76136.0
2024-12-18 09:30:00,369.67,373.24,369.13,371.47,19297.0,369.67,373.24,369.13,371.47,19297.0
2024-12-18 10:00:00,371.54,371.72,368.14,369.35,10596.0,371.54,371.72,368.14,369.35,10596.0
2024-12-18 10:30:00,369.3,369.86,368.1,368.71,17615.0,369.3,369.86,368.1,368.71,17615.0
2024-12-18 11:00:00,369.02,369.72,368.09,369.29,10744.0,369.02,369.72,368.09,369.29,10744.0
2024-12-18 11:30:00,369.09,369.35,368.48,368.52,4811.0,369.09,369.35,368.48,368.52,4811.0
2024-12-18 12:00:00,368.89,369.9,368.36,369.11,6406.0,368.89,369.9,368.36,369.11,6406.0
2024-12-18 12:30:00,369.14,370.93,369.13,370.3,8464.0,369.14,370.93,369.13,370.3,8464.0
2024-12-18 13:00:00,370.49,370.96,368.65,368.75,14498.0,370.49,370.96,368.65,368.75,14498.0
2024-12-18 13:30:00,369.16,369.48,368.21,369.27,4312.0,369.16,369.48,368.21,369.27,4312.0
2024-12-18 14:00:00,369.11,369.42,365.96,365.96,14599.0,369.11,369.42,365.96,365.96,14599.0
2024-12-18 14:30:00,366.0,366.96,363.43,364.0,16492.0,366.0,366.96,363.43,364.0,16492.0
2024-12-18 15:00:00,363.52,364.27,362.86,363.12,28119.0,363.52,364.27,362.86,363.12,28119.0
2024-12-18 15:30:00,363.08,363.96,357.75,358.3,92950.0,363.08,363.96,357.75,358.3,92950.0
2024-12-19 09:30:00,356.88,361.65,355.46,359.46,44172.0,356.88,361.65,355.46,359.46,44172.0
2024-12-19 10:00:00,359.36,359.36,355.27,356.13,19388.0,359.36,359.36,355.27,356.13,19388.0
2024-12-19 10:30:00,356.19,356.2,352.2,352.98,28514.0,356.19,356.2,352.2,352.98,28514.0
2024-12-19 11:00:00,352.69,354.19,352.23,353.8,18233.0,352.69,354.19,352.23,353.8,18233.0
2024-12-19 11:30:00,353.8,355.0,353.09,353.25,21806.0,353.8,355.0,353.09,353.25,21806.0
2024-12-19 12:00:00,353.25,353.83,352.52,353.35,11240.0,353.25,353.83,352.52,353.35,11240.0
2024-12-19 12:30:00,353.27,355.14,353.11,354.9,12077.0,353.27,355.14,353.11,354.9,12077.0
2024-12-19 13:00:00,354.62,356.79,353.31,356.79,22684.0,354.62,356.79,353.31,356.79,22684.0
2024-12-19 13:30:00,356.54,356.7,353.56,354.92,35763.0,356.54,356.7,353.56,354.92,35763.0
2024-12-19 14:00:00,354.75,354.76,353.02,353.04,17348.0,354.75,354.76,353.02,353.04,17348.0
2024-12-19 14:30:00,353.15,353.68,352.08,352.08,15108.0,353.15,353.68,352.08,352.08,15108.0
2024-12-19 15:00:00,352.3,353.48,351.98,353.33,25342.0,352.3,353.48,351.98,353.33,25342.0
2024-12-19 15:30:00,353.29,353.72,351.28,352.61,97529.0,353.29,353.72,351.28,352.61,97529.0
2024-12-20 09:30:00,348.23,353.1,342.19,352.07,270164.0,348.23,353.1,342.19,352.07,270164.0
2024-12-20 10:00:00,352.0,353.94,351.02,353.72,22321.0,352.0,353.94,351.02,353.72,22321.0
2024-12-20 10:30:00,353.81,354.14,351.72,353.93,43761.0,353.81,354.14,351.72,353.93,43761.0
2024-12-20 11:00:00,353.66,354.8,353.43,353.71,15132.0,353.66,354.8,353.43,353.71,15132.0
2024-12-20 11:30:00,353.85,357.05,353.85,355.68,47192.0,353.85,357.05,353.85,355.68,47192.0
2024-12-20 12:00:00,355.6,356.11,354.64,355.18,26521.0,355.6,356.11,354.64,355.18,26521.0
2024-12-20 12:30:00,355.25,355.5,353.87,354.98,13859.0,355.25,355.5,353.87,354.98,13859.0
2024-12-20 13:00:00,354.95,355.01,353.91,354.52,16632.0,354.95,355.01,353.91,354.52,16632.0
2024-12-20 13:30:00,354.19,354.2,352.87,353.41,11239.0,354.19,354.2,352.87,353.41,11239.0
2024-12-20 14:00:00,353.61,353.63,352.47,353.28,13900.0,353.61,353.63,352.47,353.28,13900.0
2024-12-20 14:30:00,353.51,354.34,353.25,353.65,15527.0,353.51,354.34,353.25,353.65,15527.0
2024-12-20 15:00:00,353.82,354.1,353.04,353.15,26551.0,353.82,354.1,353.04,353.15,26551.0
2024-12-20 15:30:00,353.26,354.29,351.17,351.7,132248.0,353.26,354.29,351.17,351.7,132248.0
2024-12-23 09:30:00,348.67,354.0,346.57,350.43,63431.0,348.67,354.0,346.57,350.43,63431.0
2024-12-23 10:00:00,349.58,350.0,347.58,349.85,47767.0,349.58,350.0,347.58,349.85,47767.0
2024-12-23 10:30:00,349.75,350.52,347.63,347.65,52413.0,349.75,350.52,347.63,347.65,52413.0
2024-12-23 11:00:00,348.05,348.33,346.94,347.91,18230.0,348.05,348.33,346.94,347.91,18230.0
2024-12-23 11:30:00,348.0,348.8,347.33,348.46,19996.0,348.0,348.8,347.33,348.46,19996.0
2024-12-23 12:00:00,348.85,349.63,348.26,349.04,21666.0,348.85,349.63,348.26,349.04,21666.0
2024-12-23 12:30:00,348.85,349.26,348.46,349.13,24932.0,348.85,349.26,348.46,349.13,24932.0
2024-12-23 13:00:00,349.13,349.81,348.11,349.72,26924.0,349.13,349.81,348.11,349.72,26924.0
2024-12-23 13:30:00,349.52,349.78,348.69,349.71,12736.0,349.52,349.78,348.69,349.71,12736.0
2024-12-23 14:00:00,349.86,349.98,349.41,349.5,13716.0,349.86,349.98,349.41,349.5,13716.0
2024-12-23 14:30:00,349.64,350.39,349.31,349.73,26772.0,349.64,350.39,349.31,349.73,26772.0
2024-12-23 15:00:00,349.58,350.45,349.05,349.68,34583.0,349.58,350.45,349.05,349.68,34583.0
2024-12-23 15:30:00,349.8,350.51,348.59,349.59,104434.0,349.8,350.51,348.59,349.59,104434.0
2024-12-24 09:30:00,347.82,350.13,345.9,348.13,57146.0,347.82,350.13,345.9,348.13,57146.0
2024-12-24 10:00:00,348.21,350.11,348.0,349.81,10775.0,348.21,350.11,348.0,349.81,10775.0
2024-12-24 10:30:00,349.59,349.86,348.79,349.56,12423.0,349.59,349.86,348.79,349.56,12423.0
2024-12-24 11:00:00,349.36,350.06,349.11,349.76,24369.0,349.36,350.06,349.11,349.76,24369.0
2024-12-24 11:30:00,349.65,350.59,349.54,350.21,7650.0,349.65,350.59,349.54,350.21,7650.0
2024-12-24 12:00:00,350.2,350.92,350.2,350.34,6839.0,350.2,350.92,350.2,350.34,6839.0
2024-12-24 12:30:00,350.44,352.44,350.43,352.1,24299.0,350.44,352.44,350.43,352.1,24299.0
2024-12-26 09:30:00,349.14,351.69,349.14,350.85,11995.0,349.14,351.69,349.14,350.85,11995.0
2024-12-26 10:00:00,350.89,353.09,350.89,352.47,8658.0,350.89,353.09,350.89,352.47,8658.0
2024-12-26 10:30:00,352.46,353.15,352.21,352.54,6150.0,352.46,353.15,352.21,352.54,6150.0
2024-12-26 11:00:00,352.63,352.98,352.1,352.52,5739.0,352.63,352.98,352.1,352.52,5739.0
2024-12-26 11:30:00,352.6,353.12,352.53,352.58,6192.0,352.6,353.12,352.53,352.58,6192.0
2024-12-26 12:00:00,352.77,352.77,351.21,351.21,4709.0,352.77,352.77,351.21,351.21,4709.0
2024-12-26 12:30:00,351.23,351.46,351.11,351.36,2725.0,351.23,351.46,351.11,351.36,2725.0
2024-12-26 13:00:00,351.36,351.91,351.21,351.81,3711.0,351.36,351.91,351.21,351.81,3711.0
2024-12-26 13:30:00,351.73,351.73,351.19,351.48,1873.0,351.73,351.73,351.19,351.48,1873.0
2024-12-26 14:00:00,351.43,351.74,350.93,351.11,7902.0,351.43,351.74,350.93,351.11,7902.0
2024-12-26 14:30:00,350.95,351.49,350.8,351.33,3361.0,350.95,351.49,350.8,351.33,3361.0
2024-12-26 15:00:00,351.3,352.17,351.2,351.64,10155.0,351.3,352.17,351.2,351.64,10155.0
2024-12-26 15:30:00,351.6,353.29,351.46,351.77,33078.0,351.6,353.29,351.46,351.77,33078.0
2024-12-27 09:30:00,349.3,351.13,348.26,349.7,12082.0,349.3,351.13,348.26,349.7,12082.0
2024-12-27 10:00:00,349.84,349.84,346.72,346.73,12263.0,349.84,349.84,346.72,346.73,12263.0
2024-12-27 10:30:00,346.56,348.3,346.31,347.87,7660.0,346.56,348.3,346.31,347.87,7660.0
2024-12-27 11:00:00,348.07,348.11,346.56,347.74,8160.0,348.07,348.11,346.56,347.74,8160.0
2024-12-27 11:30:00,347.8,348.22,346.55,346.56,5752.0,347.8,348.22,346.55,346.56,5752.0
2024-12-27 12:00:00,346.79,347.36,346.51,346.97,4681.0,346.79,347.36,346.51,346.97,4681.0
2024-12-27 12:30:00,347.09,347.24,346.39,346.58,5640.0,347.09,347.24,346.39,346.58,5640.0
2024-12-27 13:00:00,346.36,346.87,346.32,346.8,6877.0,346.36,346.87,346.32,346.8,6877.0
2024-12-27 13:30:00,346.65,347.78,346.46,347.73,6657.0,346.65,347.78,346.46,347.73,6657.0
2024-12-27 14:00:00,347.35,348.3,347.08,347.73,9725.0,347.35,348.3,347.08,347.73,9725.0
2024-12-27 14:30:00,347.74,348.77,347.55,348.27,8235.0,347.74,348.77,347.55,348.27,8235.0
2024-12-27 15:00:00,348.45,348.58,346.65,347.24,8708.0,348.45,348.58,346.65,347.24,8708.0
2024-12-27 15:30:00,347.33,349.03,346.69,348.68,48607.0,347.33,349.03,346.69,348.68,48607.0
2024-12-30 09:30:00,347.23,347.23,340.98,342.1,15603.0,347.23,347.23,340.98,342.1,15603.0
2024-12-30 10:00:00,341.99,342.82,341.26,342.33,14641.0,341.99,342.82,341.26,342.33,14641.0
2024-12-30 10:30:00,342.03,343.83,342.0,343.39,8667.0,342.03,343.83,342.0,343.39,8667.0
2024-12-30 11:00:00,343.6,344.58,343.6,344.49,7646.0,343.6,344.58,343.6,344.49,7646.0
2024-12-30 11:30:00,344.53,344.91,343.8,344.57,5750.0,344.53,344.91,343.8,344.57,5750.0
2024-12-30 12:00:00,344.55,345.56,344.3,345.3,14581.0,344.55,345.56,344.3,345.3,14581.0
2024-12-30 12:30:00,345.03,345.98,345.03,345.46,6200.0,345.03,345.98,345.03,345.46,6200.0
2024-12-30 13:00:00,345.34,345.44,344.32,344.32,2578.0,345.34,345.44,344.32,344.32,2578.0
2024-12-30 13:30:00,344.64,345.9,344.64,345.79,5277.0,344.64,345.9,344.64,345.79,5277.0
2024-12-30 14:00:00,345.79,346.0,344.13,344.62,12431.0,345.79,346.0,344.13,344.62,12431.0
2024-12-30 14:30:00,344.62,345.27,344.37,344.62,6162.0,344.62,345.27,344.37,344.62,6162.0
2024-12-30 15:00:00,344.63,344.66,343.42,343.42,12197.0,344.63,344.66,343.42,343.42,12197.0
2024-12-30 15:30:00,343.5,344.22,342.98,343.15,40280.0,343.5,344.22,342.98,343.15,40280.0
2024-12-31 09:30:00,344.48,345.0,342.5,343.32,15468.0,344.48,345.0,342.5,343.32,15468.0
2024-12-31 10:00:00,343.67,343.91,342.72,342.75,7366.0,343.67,343.91,342.72,342.75,7366.0
2024-12-31 10:30:00,342.34,343.67,341.68,343.35,12830.0,342.34,343.67,341.68,343.35,12830.0
2024-12-31 11:00:00,343.29,343.29,341.66,342.05,4717.0,343.29,343.29,341.66,342.05,4717.0
2024-12-31 11:30:00,342.06,342.73,341.62,341.62,4522.0,342.06,342.73,341.62,341.62,4522.0
2024-12-31 12:00:00,341.6,342.19,341.4,341.4,4475.0,341.6,342.19,341.4,341.4,4475.0
2024-12-31 12:30:00,341.39,342.51,341.05,342.5,4031.0,341.39,342.51,341.05,342.5,4031.0
2024-12-31 13:00:00,342.44,342.62,341.16,341.21,3217.0,342.44,342.62,341.16,341.21,3217.0
2024-12-31 13:30:00,341.48,342.2,341.3,341.77,3548.0,341.48,342.2,341.3,341.77,3548.0
2024-12-31 14:00:00,341.96,342.81,341.48,341.88,9672.0,341.96,342.81,341.48,341.88,9672.0
2024-12-31 14:30:00,341.93,342.47,341.46,342.44,4745.0,341.93,342.47,341.46,342.44,4745.0
2024-12-31 15:00:00,342.56,343.06,342.16,343.06,10124.0,342.56,343.06,342.16,343.06,10124.0
2024-12-31 15:30:00,343.19,343.39,342.29,342.8,48186.0,343.19,343.39,342.29,342.8,48186.0
2025-01-02 09:30:00,346.62,349.6,345.01,348.85,26685.0,346.62,349.6,345.01,348.85,26685.0
2025-01-02 10:00:00,349.22,349.56,347.81,348.24,28193.0,349.22,349.56,347.81,348.24,28193.0
2025-01-02 10:30:00,348.09,348.22,346.73,348.14,12984.0,348.09,348.22,346.73,348.14,12984.0
2025-01-02 11:00:00,347.99,348.13,346.38,347.3,11842.0,347.99,348.13,346.38,347.3,11842.0
2025-01-02 11:30:00,347.27,348.69,346.92,348.61,11867.0,347.27,348.69,346.92,348.61,11867.0
2025-01-02 12:00:00,348.6,349.3,347.32,347.32,12240.0,348.6,349.3,347.32,347.32,12240.0
2025-01-02 12:30:00,347.03,347.55,346.24,346.89,5620.0,347.03,347.55,346.24,346.89,5620.0
2025-01-02 13:00:00,346.91,346.91,345.93,346.56,8920.0,346.91,346.91,345.93,346.56,8920.0
2025-01-02 13:30:00,346.41,346.94,345.62,346.94,11358.0,346.41,346.94,345.62,346.94,11358.0
2025-01-02 14:00:00,346.79,347.25,346.3,347.25,16966.0,346.79,347.25,346.3,347.25,16966.0
2025-01-02 14:30:00,347.25,347.8,346.84,347.1,11286.0,347.25,347.8,346.84,347.1,11286.0
2025-01-02 15:00:00,347.26,348.49,347.11,347.75,19327.0,347.26,348.49,347.11,347.75,19327.0
2025-01-02 15:30:00,347.75,349.8,347.14,349.46,79553.0,347.75,349.8,347.14,349.46,79553.0
2025-01-03 09:30:00,347.92,352.4,346.79,350.1,58767.0,347.92,352.4,346.79,350.1,58767.0
2025-01-03 10:00:00,349.75,352.61,349.28,352.53,13999.0,349.75,352.61,349.28,352.53,13999.0
2025-01-03 10:30:00,352.6,354.4,352.59,354.21,69112.0,352.6,354.4,352.59,354.21,69112.0
2025-01-03 11:00:00,354.3,354.88,353.51,354.63,34805.0,354.3,354.88,353.51,354.63,34805.0
2025-01-03 11:30:00,354.68,355.07,352.89,353.05,55006.0,354.68,355.07,352.89,353.05,55006.0
2025-01-03 12:00:00,353.21,354.14,353.05,353.82,26357.0,353.21,354.14,353.05,353.82,26357.0
2025-01-03 12:30:00,353.9,353.94,351.66,353.06,45675.0,353.9,353.94,351.66,353.06,45675.0
2025-01-03 13:00:00,353.38,353.52,352.4,353.52,13929.0,353.38,353.52,352.4,353.52,13929.0
2025-01-03 13:30:00,353.56,354.11,352.99,354.03,23551.0,353.56,354.11,352.99,354.03,23551.0
2025-01-03 14:00:00,354.03,354.66,353.95,354.0,42629.0,354.03,354.66,353.95,354.0,42629.0
2025-01-03 14:30:00,354.16,355.29,354.16,355.13,18679.0,354.16,355.29,354.16,355.13,18679.0
2025-01-03 15:00:00,355.1,357.32,354.72,357.08,74059.0,355.1,357.32,354.72,357.08,74059.0
2025-01-03 15:30:00,357.12,359.11,356.78,358.46,294243.0,357.12,359.11,356.78,358.46,294243.0
2025-01-06 09:30:00,354.95,360.02,353.1,359.43,33052.0,354.95,360.02,353.1,359.43,33052.0
2025-01-06 10:00:00,359.15,361.82,355.79,356.39,20329.0,359.15,361.82,355.79,356.39,20329.0
2025-01-06 10:30:00,356.28,357.8,356.27,356.27,13272.0,356.28,357.8,356.27,356.27,13272.0
2025-01-06 11:00:00,356.58,357.06,355.36,355.93,10812.0,356.58,357.06,355.36,355.93,10812.0
2025-01-06 11:30:00,355.75,356.52,355.74,355.99,7349.0,355.75,356.52,355.74,355.99,7349.0
2025-01-06 12:00:00,355.72,355.78,354.39,354.4,7447.0,355.72,355.78,354.39,354.4,7447.0
2025-01-06 12:30:00,354.73,354.86,352.59,352.6,11085.0,354.73,354.86,352.59,352.6,11085.0
2025-01-06 13:00:00,352.6,352.66,351.01,351.16,8759.0,352.6,352.66,351.01,351.16,8759.0
2025-01-06 13:30:00,350.89,350.89,347.92,347.92,16000.0,350.89,350.89,347.92,347.92,16000.0
2025-01-06 14:00:00,347.93,348.63,347.66,348.58,16348.0,347.93,348.63,347.66,348.58,16348.0
2025-01-06 14:30:00,348.32,349.03,347.14,347.49,21199.0,348.32,349.03,347.14,347.49,21199.0
2025-01-06 15:00:00,347.32,349.56,347.1,348.56,25079.0,347.32,349.56,347.1,348.56,25079.0
2025-01-06 15:30:00,348.61,349.85,348.23,349.7,93620.0,348.61,349.85,348.23,349.7,93620.0
2025-01-07 09:30:00,348.98,350.55,342.53,349.95,97744.0,348.98,350.55,342.53,349.95,97744.0
2025-01-07 10:00:00,349.98,350.01,346.23,349.79,8034.0,349.98,350.01,346.23,349.79,8034.0
2025-01-07 10:30:00,349.73,349.74,347.26,349.68,18103.0,349.73,349.74,347.26,349.68,18103.0
2025-01-07 11:00:00,349.6,349.83,347.57,348.02,19179.0,349.6,349.83,347.57,348.02,19179.0
2025-01-07 11:30:00,348.49,348.49,346.24,346.8,19448.0,348.49,348.49,346.24,346.8,19448.0
2025-01-07 12:00:00,346.99,347.64,346.71,347.07,7982.0,346.99,347.64,346.71,347.07,7982.0
2025-01-07 12:30:00,347.45,347.62,345.76,346.25,12996.0,347.45,347.62,345.76,346.25,12996.0
2025-01-07 13:00:00,346.5,347.21,346.5,347.09,6194.0,346.5,347.21,346.5,347.09,6194.0
2025-01-07 13:30:00,347.11,347.6,346.59,347.34,9771.0,347.11,347.6,346.59,347.34,9771.0
2025-01-07 14:00:00,347.43,347.43,346.44,346.91,7987.0,347.43,347.43,346.44,346.91,7987.0
2025-01-07 14:30:00,346.9,347.19,345.97,346.0,5688.0,346.9,347.19,345.97,346.0,5688.0
2025-01-07 15:00:00,346.0,346.6,345.8,345.97,22048.0,346.0,346.6,345.8,345.97,22048.0
2025-01-07 15:30:00,346.02,347.79,345.61,347.36,48987.0,346.02,347.79,345.61,347.36,48987.0
2025-01-08 09:30:00,346.42,346.42,341.86,342.17,39644.0,346.42,346.42,341.86,342.17,39644.0
2025-01-08 10:00:00,342.0,343.57,341.0,341.96,26503.0,342.0,343.57,341.0,341.96,26503.0
2025-01-08 10:30:00,341.93,343.8,341.67,343.8,5348.0,341.93,343.8,341.67,343.8,5348.0
2025-01-08 11:00:00,343.78,345.44,343.77,345.15,24975.0,343.78,345.44,343.77,345.15,24975.0
2025-01-08 11:30:00,345.27,345.98,344.67,345.34,19894.0,345.27,345.98,344.67,345.34,19894.0
2025-01-08 12:00:00,345.25,345.4,344.34,344.4,13497.0,345.25,345.4,344.34,344.4,13497.0
2025-01-08 12:30:00,344.11,345.92,344.1,345.55,33659.0,344.11,345.92,344.1,345.55,33659.0
2025-01-08 13:00:00,345.81,347.64,345.8,347.4,9812.0,345.81,347.64,345.8,347.4,9812.0
2025-01-08 13:30:00,347.16,347.83,346.54,347.5,10587.0,347.16,347.83,346.54,347.5,10587.0
2025-01-08 14:00:00,347.28,349.1,347.21,349.03,23329.0,347.28,349.1,347.21,349.03,23329.0
2025-01-08 14:30:00,348.92,349.33,348.2,348.21,10541.0,348.92,349.33,348.2,348.21,10541.0
2025-01-08 15:00:00,348.21,349.29,347.39,348.8,17455.0,348.21,349.29,347.39,348.8,17455.0
2025-01-08 15:30:00,348.64,349.9,348.18,349.22,45742.0,348.64,349.9,348.18,349.22,45742.0
2025-01-10 09:30:00,344.47,345.61,337.96,337.96,34462.0,344.47,345.61,337.96,337.96,34462.0
2025-01-10 10:00:00,337.59,338.14,336.39,337.21,77888.0,337.59,338.14,336.39,337.21,77888.0
2025-01-10 10:30:00,336.64,337.36,336.21,336.89,59945.0,336.64,337.36,336.21,336.89,59945.0
2025-01-10 11:00:00,336.89,337.26,336.31,336.72,40386.0,336.89,337.26,336.31,336.72,40386.0
2025-01-10 11:30:00,336.66,337.45,336.25,336.29,32108.0,336.66,337.45,336.25,336.29,32108.0
2025-01-10 12:00:00,336.24,336.46,334.5,334.96,51606.0,336.24,336.46,334.5,334.96,51606.0
2025-01-10 12:30:00,335.1,335.27,334.34,334.34,10856.0,335.1,335.27,334.34,334.34,10856.0
2025-01-10 13:00:00,334.34,335.92,333.68,335.67,58792.0,334.34,335.92,333.68,335.67,58792.0
2025-01-10 13:30:00,335.55,336.08,335.0,335.48,14919.0,335.55,336.08,335.0,335.48,14919.0
2025-01-10 14:00:00,335.5,336.76,335.29,336.76,16254.0,335.5,336.76,335.29,336.76,16254.0
2025-01-10 14:30:00,336.61,337.09,336.1,336.68,10488.0,336.61,337.09,336.1,336.68,10488.0
2025-01-10 15:00:00,336.68,336.68,335.71,335.76,13008.0,336.68,336.68,335.71,335.76,13008.0
2025-01-10 15:30:00,336.0,337.4,334.75,334.76,85146.0,336.0,337.4,334.75,334.76,85146.0
2025-01-13 09:30:00,334.25,338.0,333.88,337.48,33231.0,334.25,338.0,333.88,337.48,33231.0
2025-01-13 10:00:00,337.48,338.38,335.93,336.66,24950.0,337.48,338.38,335.93,336.66,24950.0
2025-01-13 10:30:00,336.48,339.64,336.48,339.03,25687.0,336.48,339.64,336.48,339.03,25687.0
2025-01-13 11:00:00,339.02,339.47,337.88,338.81,14704.0,339.02,339.47,337.88,338.81,14704.0
2025-01-13 11:30:00,338.51,339.36,337.35,337.37,14087.0,338.51,339.36,337.35,337.37,14087.0
2025-01-13 12:00:00,337.2,338.01,337.09,337.32,8516.0,337.2,338.01,337.09,337.32,8516.0
2025-01-13 12:30:00,337.29,337.78,336.63,337.75,9962.0,337.29,337.78,336.63,337.75,9962.0
2025-01-13 13:00:00,337.79,338.09,337.15,337.63,9708.0,337.79,338.09,337.15,337.63,9708.0
2025-01-13 13:30:00,337.87,339.19,337.87,339.12,10891.0,337.87,339.19,337.87,339.12,10891.0
2025-01-13 14:00:00,338.86,339.13,338.52,338.96,8496.0,338.86,339.13,338.52,338.96,8496.0
2025-01-13 14:30:00,338.95,339.59,338.47,338.64,10848.0,338.95,339.59,338.47,338.64,10848.0
2025-01-13 15:00:00,338.64,339.38,337.34,337.37,15597.0,338.64,339.38,337.34,337.37,15597.0
2025-01-13 15:30:00,337.27,338.36,336.0,337.78,93826.0,337.27,338.36,336.0,337.78,93826.0
2025-01-14 09:30:00,337.25,341.22,336.72,340.6,32398.0,337.25,341.22,336.72,340.6,32398.0
2025-01-14 10:00:00,340.58,342.63,340.58,341.3,24333.0,340.58,342.63,340.58,341.3,24333.0
2025-01-14 10:30:00,340.75,342.75,340.75,341.74,16907.0,340.75,342.75,340.75,341.74,16907.0
2025-01-14 11:00:00,341.74,342.37,340.71,342.24,11196.0,341.74,342.37,340.71,342.24,11196.0
2025-01-14 11:30:00,342.36,343.29,342.05,342.82,50898.0,342.36,343.29,342.05,342.82,50898.0
2025-01-14 12:00:00,342.82,344.6,342.62,343.99,16094.0,342.82,344.6,342.62,343.99,16094.0
2025-01-14 12:30:00,343.9,345.44,343.5,345.44,96643.0,343.9,345.44,343.5,345.44,96643.0
2025-01-14 13:00:00,345.56,346.35,345.37,345.48,27976.0,345.56,346.35,345.37,345.48,27976.0
2025-01-14 13:30:00,345.28,346.65,345.04,346.09,13680.0,345.28,346.65,345.04,346.09,13680.0
2025-01-14 14:00:00,345.83,346.37,345.47,345.81,99376.0,345.83,346.37,345.47,345.81,99376.0
2025-01-14 14:30:00,345.81,346.68,344.77,344.83,45952.0,345.81,346.68,344.77,344.83,45952.0
2025-01-14 15:00:00,344.78,344.78,342.0,343.63,21912.0,344.78,344.78,342.0,343.63,21912.0
2025-01-14 15:30:00,343.66,346.51,343.35,346.32,71432.0,343.66,346.51,343.35,346.32,71432.0
2025-01-15 09:30:00,350.11,353.01,347.5,349.02,74696.0,350.11,353.01,347.5,349.02,74696.0
2025-01-15 10:00:00,349.4,351.32,348.14,349.38,36352.0,349.4,351.32,348.14,349.38,36352.0
2025-01-15 10:30:00,349.62,350.0,346.17,346.94,28708.0,349.62,350.0,346.17,346.94,28708.0
2025-01-15 11:00:00,347.13,349.05,346.6,349.05,18271.0,347.13,349.05,346.6,349.05,18271.0
2025-01-15 11:30:00,348.71,349.12,347.47,348.76,93691.0,348.71,349.12,347.47,348.76,93691.0
2025-01-15 12:00:00,348.74,349.54,348.53,349.44,19695.0,348.74,349.54,348.53,349.44,19695.0
2025-01-15 12:30:00,349.39,350.02,348.33,348.34,17805.0,349.39,350.02,348.33,348.34,17805.0
2025-01-15 13:00:00,348.45,349.87,347.83,349.69,10445.0,348.45,349.87,347.83,349.69,10445.0
2025-01-15 13:30:00,349.71,350.35,349.34,349.72,37286.0,349.71,350.35,349.34,349.72,37286.0
2025-01-15 14:00:00,349.72,349.72,348.41,349.06,18776.0,349.72,349.72,348.41,349.06,18776.0
2025-01-15 14:30:00,348.88,349.69,348.53,349.24,18826.0,348.88,349.69,348.53,349.24,18826.0
2025-01-15 15:00:00,349.24,349.39,347.22,347.49,73271.0,349.24,349.39,347.22,347.49,73271.0
2025-01-15 15:30:00,347.27,348.16,346.39,348.08,90583.0,347.27,348.16,346.39,348.08,90583.0
2025-01-16 09:30:00,346.66,349.78,346.66,347.79,30151.0,346.66,349.78,346.66,347.79,30151.0
2025-01-16 10:00:00,347.58,347.86,346.21,347.63,7722.0,347.58,347.86,346.21,347.63,7722.0
2025-01-16 10:30:00,347.74,347.95,346.36,347.95,7939.0,347.74,347.95,346.36,347.95,7939.0
2025-01-16 11:00:00,347.75,349.1,347.5,349.1,11910.0,347.75,349.1,347.5,349.1,11910.0
2025-01-16 11:30:00,349.01,349.43,348.37,349.14,27405.0,349.01,349.43,348.37,349.14,27405.0
2025-01-16 12:00:00,349.3,349.37,347.4,348.19,16598.0,349.3,349.37,347.4,348.19,16598.0
2025-01-16 12:30:00,348.07,348.18,347.05,347.91,56334.0,348.07,348.18,347.05,347.91,56334.0
2025-01-16 13:00:00,347.84,348.45,347.84,348.31,9884.0,347.84,348.45,347.84,348.31,9884.0
2025-01-16 13:30:00,348.32,349.27,348.17,348.78,14080.0,348.32,349.27,348.17,348.78,14080.0
2025-01-16 14:00:00,348.6,349.04,347.95,348.88,9604.0,348.6,349.04,347.95,348.88,9604.0
2025-01-16 14:30:00,348.88,348.88,347.9,348.84,13768.0,348.88,348.88,347.9,348.84,13768.0
2025-01-16 15:00:00,348.86,349.01,348.13,348.35,21490.0,348.86,349.01,348.13,348.35,21490.0
2025-01-16 15:30:00,348.5,348.99,346.57,346.66,106082.0,348.5,348.99,346.57,346.66,106082.0
2025-01-17 09:30:00,352.82,353.59,348.66,349.84,112171.0,352.82,353.59,348.66,349.84,112171.0
2025-01-17 10:00:00,349.82,350.43,348.84,350.0,23608.0,349.82,350.43,348.84,350.0,23608.0
2025-01-17 10:30:00,350.2,350.44,349.57,350.0,14918.0,350.2,350.44,349.57,350.0,14918.0
2025-01-17 11:00:00,349.73,350.66,349.73,349.85,9156.0,349.73,350.66,349.73,349.85,9156.0
2025-01-17 11:30:00,349.85,350.42,349.8,350.06,26696.0,349.85,350.42,349.8,350.06,26696.0
2025-01-17 12:00:00,350.05,350.53,348.85,348.98,21166.0,350.05,350.53,348.85,348.98,21166.0
2025-01-17 12:30:00,349.03,349.49,347.82,347.82,28812.0,349.03,349.49,347.82,347.82,28812.0
2025-01-17 13:00:00,347.89,349.08,347.69,348.78,25003.0,347.89,349.08,347.69,348.78,25003.0
2025-01-17 13:30:00,348.77,349.44,348.71,349.44,11050.0,348.77,349.44,348.71,349.44,11050.0
2025-01-17 14:00:00,349.57,349.68,348.99,349.46,15511.0,349.57,349.68,348.99,349.46,15511.0
2025-01-17 14:30:00,349.46,349.78,349.08,349.29,16219.0,349.46,349.78,349.08,349.29,16219.0
2025-01-17 15:00:00,349.29,349.31,348.74,349.05,22862.0,349.29,349.31,348.74,349.05,22862.0
2025-01-17 15:30:00,349.05,351.56,349.01,351.27,182872.0,349.05,351.56,349.01,351.27,182872.0
2025-01-21 09:30:00,350.23,354.06,349.66,352.62,35134.0,350.23,354.06,349.66,352.62,35134.0
2025-01-21 10:00:00,352.66,352.79,350.43,350.77,10796.0,352.66,352.79,350.43,350.77,10796.0
2025-01-21 10:30:00,351.09,352.69,350.18,352.43,10505.0,351.09,352.69,350.18,352.43,10505.0
2025-01-21 11:00:00,352.37,353.35,351.93,352.82,16536.0,352.37,353.35,351.93,352.82,16536.0
2025-01-21 11:30:00,352.94,353.78,352.94,353.23,9314.0,352.94,353.78,352.94,353.23,9314.0
2025-01-21 12:00:00,353.35,354.14,352.89,353.15,17467.0,353.35,354.14,352.89,353.15,17467.0
2025-01-21 12:30:00,353.14,353.33,352.74,353.25,11367.0,353.14,353.33,352.74,353.25,11367.0
2025-01-21 13:00:00,353.08,353.15,351.27,351.27,42144.0,353.08,353.15,351.27,351.27,42144.0
2025-01-21 13:30:00,351.31,353.41,351.3,353.13,25994.0,351.31,353.41,351.3,353.13,25994.0
2025-01-21 14:00:00,353.0,353.15,351.75,352.03,59650.0,353.0,353.15,351.75,352.03,59650.0
2025-01-21 14:30:00,352.06,352.32,351.16,351.47,19250.0,352.06,352.32,351.16,351.47,19250.0
2025-01-21 15:00:00,351.51,352.33,351.25,351.97,30559.0,351.51,352.33,351.25,351.97,30559.0
2025-01-21 15:30:00,351.97,352.05,349.46,350.64,183559.0,351.97,352.05,349.46,350.64,183559.0
2025-01-22 09:30:00,350.31,351.47,345.53,346.27,25688.0,350.31,351.47,345.53,346.27,25688.0
2025-01-22 10:00:00,345.88,349.34,345.27,349.14,42620.0,345.88,349.34,345.27,349.14,42620.0
2025-01-22 10:30:00,348.48,350.21,348.48,349.4,31152.0,348.48,350.21,348.48,349.4,31152.0
2025-01-22 11:00:00,349.27,350.85,348.99,350.82,10753.0,349.27,350.85,348.99,350.82,10753.0
2025-01-22 11:30:00,350.97,351.84,350.8,351.52,34570.0,350.97,351.84,350.8,351.52,34570.0
2025-01-22 12:00:00,351.52,352.27,351.13,351.94,29619.0,351.52,352.27,351.13,351.94,29619.0
2025-01-22 12:30:00,351.96,352.03,351.0,351.56,16838.0,351.96,352.03,351.0,351.56,16838.0
2025-01-22 13:00:00,351.71,352.3,351.48,352.3,8254.0,351.71,352.3,351.48,352.3,8254.0
2025-01-22 13:30:00,352.13,352.16,351.0,351.22,6504.0,352.13,352.16,351.0,351.22,6504.0
2025-01-22 14:00:00,351.22,352.22,351.22,351.92,10671.0,351.22,352.22,351.22,351.92,10671.0
2025-01-22 14:30:00,351.77,351.91,351.35,351.4,7049.0,351.77,351.91,351.35,351.4,7049.0
2025-01-22 15:00:00,351.38,351.78,351.17,351.43,10586.0,351.38,351.78,351.17,351.43,10586.0
2025-01-22 15:30:00,351.44,352.98,351.08,352.71,61665.0,351.44,352.98,351.08,352.71,61665.0
2025-01-23 09:30:00,354.87,355.09,351.5,352.1,18352.0,354.87,355.09,351.5,352.1,18352.0
2025-01-23 10:00:00,352.1,352.33,351.03,352.02,14777.0,352.1,352.33,351.03,352.02,14777.0
2025-01-23 10:30:00,352.11,354.22,351.08,353.61,24091.0,352.11,354.22,351.08,353.61,24091.0
2025-01-23 11:00:00,353.82,354.59,352.9,354.14,29235.0,353.82,354.59,352.9,354.14,29235.0
2025-01-23 11:30:00,354.14,355.4,353.98,354.8,80389.0,354.14,355.4,353.98,354.8,80389.0
2025-01-23 12:00:00,355.11,357.02,354.44,356.75,24815.0,355.11,357.02,354.44,356.75,24815.0
2025-01-23 12:30:00,356.69,357.66,356.48,357.32,26856.0,356.69,357.66,356.48,357.32,26856.0
2025-01-23 13:00:00,357.32,357.77,356.66,356.85,27991.0,357.32,357.77,356.66,356.85,27991.0
2025-01-23 13:30:00,356.96,357.0,355.98,356.42,22401.0,356.96,357.0,355.98,356.42,22401.0
2025-01-23 14:00:00,356.46,356.9,356.0,356.53,49568.0,356.46,356.9,356.0,356.53,49568.0
2025-01-23 14:30:00,356.4,358.0,356.39,358.0,31978.0,356.4,358.0,356.39,358.0,31978.0
2025-01-23 15:00:00,357.86,358.37,357.49,357.94,38558.0,357.86,358.37,357.49,357.94,38558.0
2025-01-23 15:30:00,358.13,360.0,357.7,359.95,131210.0,358.13,360.0,357.7,359.95,131210.0
2025-01-24 09:30:00,359.77,362.37,357.9,360.78,15994.0,359.77,362.37,357.9,360.78,15994.0
2025-01-24 10:00:00,360.98,362.17,360.27,361.46,15019.0,360.98,362.17,360.27,361.46,15019.0
2025-01-24 10:30:00,361.36,362.0,360.83,361.74,10331.0,361.36,362.0,360.83,361.74,10331.0
2025-01-24 11:00:00,361.73,364.22,361.58,363.96,14756.0,361.73,364.22,361.58,363.96,14756.0
2025-01-24 11:30:00,363.92,365.37,363.91,364.66,19947.0,363.92,365.37,363.91,364.66,19947.0
2025-01-24 12:00:00,364.89,366.14,364.73,365.66,12225.0,364.89,366.14,364.73,365.66,12225.0
2025-01-24 12:30:00,365.42,366.1,365.33,365.79,57952.0,365.42,366.1,365.33,365.79,57952.0
2025-01-24 13:00:00,365.74,366.41,365.53,366.03,64797.0,365.74,366.41,365.53,366.03,64797.0
2025-01-24 13:30:00,365.86,367.32,365.71,366.67,56348.0,365.86,367.32,365.71,366.67,56348.0
2025-01-24 14:00:00,366.57,366.74,365.47,365.79,23986.0,366.57,366.74,365.47,365.79,23986.0
2025-01-24 14:30:00,365.61,367.53,365.61,366.93,21594.0,365.61,367.53,365.61,366.93,21594.0
2025-01-24 15:00:00,366.98,367.25,365.95,365.95,20950.0,366.98,367.25,365.95,365.95,20950.0
2025-01-24 15:30:00,366.01,367.91,365.89,367.58,79722.0,366.01,367.91,365.89,367.58,79722.0
2025-01-27 09:30:00,362.85,370.38,361.09,367.58,56924.0,362.85,370.38,361.09,367.58,56924.0
2025-01-27 10:00:00,367.4,371.02,367.39,370.77,42510.0,367.4,371.02,367.39,370.77,42510.0
2025-01-27 10:30:00,370.37,370.46,367.5,367.68,48518.0,370.37,370.46,367.5,367.68,48518.0
2025-01-27 11:00:00,367.42,367.53,366.11,366.48,24514.0,367.42,367.53,366.11,366.48,24514.0
2025-01-27 11:30:00,366.5,367.05,365.59,365.98,21821.0,366.5,367.05,365.59,365.98,21821.0
2025-01-27 12:00:00,365.81,367.93,365.66,367.75,21824.0,365.81,367.93,365.66,367.75,21824.0
2025-01-27 12:30:00,367.75,368.55,367.74,368.47,10953.0,367.75,368.55,367.74,368.47,10953.0
2025-01-27 13:00:00,368.77,369.0,368.41,368.75,12176.0,368.77,369.0,368.41,368.75,12176.0
2025-01-27 13:30:00,368.73,368.9,367.24,367.44,13644.0,368.73,368.9,367.24,367.44,13644.0
2025-01-27 14:00:00,367.44,368.07,366.91,368.06,21257.0,367.44,368.07,366.91,368.06,21257.0
2025-01-27 14:30:00,367.98,368.33,367.76,368.04,11099.0,367.98,368.33,367.76,368.04,11099.0
2025-01-27 15:00:00,368.04,368.24,366.69,367.77,20224.0,368.04,368.24,366.69,367.77,20224.0
2025-01-27 15:30:00,367.71,368.2,366.51,367.41,76219.0,367.71,368.2,366.51,367.41,76219.0
2025-01-28 09:30:00,364.56,367.36,363.8,364.14,28160.0,364.56,367.36,363.8,364.14,28160.0
2025-01-28 10:00:00,364.43,364.99,361.47,362.36,29539.0,364.43,364.99,361.47,362.36,29539.0
2025-01-28 10:30:00,362.15,364.9,361.82,364.86,44804.0,362.15,364.9,361.82,364.86,44804.0
2025-01-28 11:00:00,365.34,366.46,364.69,365.02,11566.0,365.34,366.46,364.69,365.02,11566.0
2025-01-28 11:30:00,365.08,366.13,364.14,365.93,17894.0,365.08,366.13,364.14,365.93,17894.0
2025-01-28 12:00:00,365.85,367.36,365.55,367.29,20110.0,365.85,367.36,365.55,367.29,20110.0
2025-01-28 12:30:00,367.29,368.28,366.45,368.1,17770.0,367.29,368.28,366.45,368.1,17770.0
2025-01-28 13:00:00,368.02,368.33,367.8,368.12,20109.0,368.02,368.33,367.8,368.12,20109.0
2025-01-28 13:30:00,368.2,368.32,366.27,366.8,35236.0,368.2,368.32,366.27,366.8,35236.0
2025-01-28 14:00:00,367.0,367.51,366.57,367.51,49203.0,367.0,367.51,366.57,367.51,49203.0
2025-01-28 14:30:00,367.7,368.06,366.09,366.43,20590.0,367.7,368.06,366.09,366.43,20590.0
2025-01-28 15:00:00,366.53,367.09,366.07,366.67,25293.0,366.53,367.09,366.07,366.67,25293.0
2025-01-28 15:30:00,366.67,366.68,365.07,365.46,68028.0,366.67,366.68,365.07,365.46,68028.0
2025-01-29 09:30:00,365.64,367.71,363.53,363.74,20376.0,365.64,367.71,363.53,363.74,20376.0
2025-01-29 10:00:00,363.69,364.4,361.2,361.3,16938.0,363.69,364.4,361.2,361.3,16938.0
2025-01-29 10:30:00,361.39,362.33,361.08,361.47,26751.0,361.39,362.33,361.08,361.47,26751.0
2025-01-29 11:00:00,361.37,362.67,360.89,362.46,17573.0,361.37,362.67,360.89,362.46,17573.0
2025-01-29 11:30:00,362.41,362.45,361.33,361.35,15944.0,362.41,362.45,361.33,361.35,15944.0
2025-01-29 12:00:00,361.48,362.76,361.47,362.06,14027.0,361.48,362.76,361.47,362.06,14027.0
2025-01-29 12:30:00,362.15,362.42,361.11,361.13,32324.0,362.15,362.42,361.11,361.13,32324.0
2025-01-29 13:00:00,361.23,361.24,359.66,360.65,17681.0,361.23,361.24,359.66,360.65,17681.0
2025-01-29 13:30:00,360.73,361.48,360.56,360.96,15328.0,360.73,361.48,360.56,360.96,15328.0
2025-01-29 14:00:00,360.88,360.98,360.0,360.18,32268.0,360.88,360.98,360.0,360.18,32268.0
2025-01-29 14:30:00,360.15,362.48,360.15,361.07,19439.0,360.15,362.48,360.15,361.07,19439.0
2025-01-29 15:00:00,361.06,361.09,357.52,358.14,36846.0,361.06,361.09,357.52,358.14,36846.0
2025-01-29 15:30:00,358.07,360.07,357.23,359.33,165461.0,358.07,360.07,357.23,359.33,165461.0
2025-01-30 09:30:00,336.2,351.02,335.51,343.04,337652.0,336.2,351.02,335.51,343.04,337652.0
2025-01-30 10:00:00,343.47,343.64,338.37,338.74,106211.0,343.47,343.64,338.37,338.74,106211.0
2025-01-30 10:30:00,338.68,339.03,333.0,333.06,92031.0,338.68,339.03,333.0,333.06,92031.0
2025-01-30 11:00:00,333.0,333.74,331.07,331.89,95936.0,333.0,333.74,331.07,331.89,95936.0
2025-01-30 11:30:00,332.03,335.18,328.36,334.29,110922.0,332.03,335.18,328.36,334.29,110922.0
2025-01-30 12:00:00,334.28,334.28,329.29,331.43,67556.0,334.28,334.28,329.29,331.43,67556.0
2025-01-30 12:30:00,332.28,332.28,327.57,328.75,45715.0,332.28,332.28,327.57,328.75,45715.0
2025-01-30 13:00:00,328.57,330.07,326.78,326.79,39438.0,328.57,330.07,326.78,326.79,39438.0
2025-01-30 13:30:00,326.8,330.87,326.8,329.44,113184.0,326.8,330.87,326.8,329.44,113184.0
2025-01-30 14:00:00,329.19,331.04,327.47,330.88,60056.0,329.19,331.04,327.47,330.88,60056.0
2025-01-30 14:30:00,330.88,332.67,328.34,332.4,91382.0,330.88,332.67,328.34,332.4,91382.0
2025-01-30 15:00:00,332.4,336.03,332.09,335.69,152148.0,332.4,336.03,332.09,335.69,152148.0
2025-01-30 15:30:00,335.56,338.03,334.8,336.6,341113.0,335.56,338.03,334.8,336.6,341113.0
2025-01-31 09:30:00,360.75,360.85,349.26,352.83,326513.0,360.75,360.85,349.26,352.83,326513.0
2025-01-31 10:00:00,353.36,356.12,348.6,349.19,97350.0,353.36,356.12,348.6,349.19,97350.0
2025-01-31 10:30:00,349.19,350.79,345.45,345.66,87267.0,349.19,350.79,345.45,345.66,87267.0
2025-01-31 11:00:00,345.95,346.2,343.05,344.94,49866.0,345.95,346.2,343.05,344.94,49866.0
2025-01-31 11:30:00,344.92,350.67,344.56,349.9,67117.0,344.92,350.67,344.56,349.9,67117.0
2025-01-31 12:00:00,349.53,351.96,347.16,351.82,66266.0,349.53,351.96,347.16,351.82,66266.0
2025-01-31 12:30:00,351.84,352.29,349.22,349.32,50781.0,351.84,352.29,349.22,349.32,50781.0
2025-01-31 13:00:00,349.51,349.83,345.95,346.34,28004.0,349.51,349.83,345.95,346.34,28004.0
2025-01-31 13:30:00,346.11,346.3,343.23,345.12,38450.0,346.11,346.3,343.23,345.12,38450.0
2025-01-31 14:00:00,345.25,347.08,344.71,346.01,42638.0,345.25,347.08,344.71,346.01,42638.0
2025-01-31 14:30:00,346.34,347.64,345.06,346.08,41542.0,346.34,347.64,345.06,346.08,41542.0
2025-01-31 15:00:00,345.77,346.0,343.49,345.36,73730.0,345.77,346.0,343.49,345.36,73730.0
2025-01-31 15:30:00,345.58,346.3,343.62,345.48,211179.0,345.58,346.3,343.62,345.48,211179.0
2025-02-03 09:30:00,346.5,347.89,340.36,342.06,67160.0,346.5,347.89,340.36,342.06,67160.0
2025-02-03 10:00:00,342.06,343.75,339.98,343.56,67156.0,342.06,343.75,339.98,343.56,67156.0
2025-02-03 10:30:00,343.75,344.83,341.26,343.25,51777.0,343.75,344.83,341.26,343.25,51777.0
2025-02-03 11:00:00,342.86,344.4,342.4,343.0,34824.0,342.86,344.4,342.4,343.0,34824.0
2025-02-03 11:30:00,343.0,343.79,342.09,342.54,28857.0,343.0,343.79,342.09,342.54,28857.0
2025-02-03 12:00:00,342.41,343.16,341.0,342.88,104292.0,342.41,343.16,341.0,342.88,104292.0
2025-02-03 12:30:00,342.88,343.6,341.47,342.48,18319.0,342.88,343.6,341.47,342.48,18319.0
2025-02-03 13:00:00,342.46,342.73,340.3,340.6,24295.0,342.46,342.73,340.3,340.6,24295.0
2025-02-03 13:30:00,340.79,342.05,339.69,341.48,52050.0,340.79,342.05,339.69,341.48,52050.0
2025-02-03 14:00:00,341.48,342.51,340.97,342.01,56719.0,341.48,342.51,340.97,342.01,56719.0
2025-02-03 14:30:00,342.21,344.08,341.05,341.27,41182.0,342.21,344.08,341.05,341.27,41182.0
2025-02-03 15:00:00,341.38,341.74,339.86,340.31,59680.0,341.38,341.74,339.86,340.31,59680.0
2025-02-03 15:30:00,340.29,342.26,339.23,341.52,221291.0,340.29,342.26,339.23,341.52,221291.0
2025-02-04 09:30:00,337.03,344.21,336.24,340.94,60463.0,337.03,344.21,336.24,340.94,60463.0
2025-02-04 10:00:00,341.24,341.24,336.6,337.31,24984.0,341.24,341.24,336.6,337.31,24984.0
2025-02-04 10:30:00,337.73,340.16,337.73,338.78,24895.0,337.73,340.16,337.73,338.78,24895.0
2025-02-04 11:00:00,338.78,338.97,337.02,338.17,18548.0,338.78,338.97,337.02,338.17,18548.0
2025-02-04 11:30:00,338.17,338.6,336.23,337.65,205334.0,338.17,338.6,336.23,337.65,205334.0
2025-02-04 12:00:00,337.8,338.18,337.33,337.37,14956.0,337.8,338.18,337.33,337.37,14956.0
2025-02-04 12:30:00,337.38,339.88,337.15,339.3,20748.0,337.38,339.88,337.15,339.3,20748.0
2025-02-04 13:00:00,339.35,339.35,337.66,338.0,21958.0,339.35,339.35,337.66,338.0,21958.0
2025-02-04 13:30:00,337.8,338.63,337.33,338.06,29466.0,337.8,338.63,337.33,338.06,29466.0
2025-02-04 14:00:00,337.97,340.21,337.96,340.12,16177.0,337.97,340.21,337.96,340.12,16177.0
2025-02-04 14:30:00,340.32,341.46,340.09,340.82,22851.0,340.32,341.46,340.09,340.82,22851.0
2025-02-04 15:00:00,341.06,341.5,339.41,339.41,14980.0,341.06,341.5,339.41,339.41,14980.0
2025-02-04 15:30:00,339.41,341.24,339.37,340.26,81979.0,339.41,341.24,339.37,340.26,81979.0
2025-02-05 09:30:00,342.21,342.25,337.92,338.93,24904.0,342.21,342.25,337.92,338.93,24904.0
2025-02-05 10:00:00,338.82,343.27,337.68,343.27,24574.0,338.82,343.27,337.68,343.27,24574.0
2025-02-05 10:30:00,342.99,343.51,341.88,342.46,21647.0,342.99,343.51,341.88,342.46,21647.0
2025-02-05 11:00:00,342.3,345.96,342.17,345.96,23057.0,342.3,345.96,342.17,345.96,23057.0
2025-02-05 11:30:00,345.97,346.9,345.43,346.74,22896.0,345.97,346.9,345.43,346.74,22896.0
2025-02-05 12:00:00,346.74,346.94,345.62,345.63,14431.0,346.74,346.94,345.62,345.63,14431.0
2025-02-05 12:30:00,345.94,347.45,345.6,346.31,19854.0,345.94,347.45,345.6,346.31,19854.0
2025-02-05 13:00:00,346.34,347.32,346.07,347.18,18727.0,346.34,347.32,346.07,347.18,18727.0
2025-02-05 13:30:00,347.17,347.92,346.98,347.5,18686.0,347.17,347.92,346.98,347.5,18686.0
2025-02-05 14:00:00,347.5,347.94,347.1,347.78,15544.0,347.5,347.94,347.1,347.78,15544.0
2025-02-05 14:30:00,347.8,347.93,346.27,346.28,14995.0,347.8,347.93,346.27,346.28,14995.0
2025-02-05 15:00:00,346.52,346.87,345.61,345.91,19923.0,346.52,346.87,345.61,345.91,19923.0
2025-02-05 15:30:00,345.71,345.71,344.5,345.11,76136.0,345.71,345.71,344.5,345.11,76136.0
2025-02-06 09:30:00,348.49,350.63,346.8,349.25,51972.0,348.49,350.63,346.8,349.25,51972.0
2025-02-06 10:00:00,348.99,351.49,348.94,349.54,34149.0,348.99,351.49,348.94,349.54,34149.0
2025-02-06 10:30:00,349.44,351.89,349.31,351.53,18064.0,349.44,351.89,349.31,351.53,18064.0
2025-02-06 11:00:00,351.76,353.8,351.49,353.0,15641.0,351.76,353.8,351.49,353.0,15641.0
2025-02-06 11:30:00,352.92,353.25,351.84,352.7,10427.0,352.92,353.25,351.84,352.7,10427.0
2025-02-06 12:00:00,352.65,353.68,352.21,353.1,21084.0,352.65,353.68,352.21,353.1,21084.0
2025-02-06 12:30:00,353.0,354.05,352.95,353.65,5254.0,353.0,354.05,352.95,353.65,5254.0
2025-02-06 13:00:00,353.65,354.24,353.5,354.24,7482.0,353.65,354.24,353.5,354.24,7482.0
2025-02-06 13:30:00,353.93,354.1,353.14,353.22,7661.0,353.93,354.1,353.14,353.22,7661.0
2025-02-06 14:00:00,352.92,354.08,352.92,352.96,11181.0,352.92,354.08,352.92,352.96,11181.0
2025-02-06 14:30:00,352.68,352.68,351.39,352.38,7489.0,352.68,352.68,351.39,352.38,7489.0
2025-02-06 15:00:00,352.15,354.23,351.29,354.1,17156.0,352.15,354.23,351.29,354.1,17156.0
2025-02-06 15:30:00,354.23,354.23,352.12,353.41,49318.0,354.23,354.23,352.12,353.41,49318.0
2025-02-07 09:30:00,353.99,354.01,352.1,353.79,11237.0,353.99,354.01,352.1,353.79,11237.0
2025-02-07 10:00:00,353.81,354.32,352.19,353.2,30863.0,353.81,354.32,352.19,353.2,30863.0
2025-02-07 10:30:00,353.06,354.14,350.36,350.5,15804.0,353.06,354.14,350.36,350.5,15804.0
2025-02-07 11:00:00,350.68,351.91,350.15,350.97,8047.0,350.68,351.91,350.15,350.97,8047.0
2025-02-07 11:30:00,350.93,351.66,350.27,350.97,9125.0,350.93,351.66,350.27,350.97,9125.0
2025-02-07 12:00:00,350.67,351.55,350.31,351.18,10328.0,350.67,351.55,350.31,351.18,10328.0
2025-02-07 12:30:00,350.73,351.22,349.89,350.37,5927.0,350.73,351.22,349.89,350.37,5927.0
2025-02-07 13:00:00,349.78,350.15,349.56,349.86,5530.0,349.78,350.15,349.56,349.86,5530.0
2025-02-07 13:30:00,349.8,349.81,348.84,348.84,2762.0,349.8,349.81,348.84,348.84,2762.0
2025-02-07 14:00:00,348.88,348.88,347.63,347.81,2729.0,348.88,348.88,347.63,347.81,2729.0
2025-02-07 14:30:00,347.67,349.24,347.6,348.63,12252.0,347.67,349.24,347.6,348.63,12252.0
2025-02-07 15:00:00,348.11,348.63,347.8,348.25,4633.0,348.11,348.63,347.8,348.25,4633.0
2025-02-07 15:30:00,348.28,348.56,347.39,347.82,34860.0,348.28,348.56,347.39,347.82,34860.0
2025-02-10 09:30:00,351.87,351.87,345.56,347.66,23052.0,351.87,351.87,345.56,347.66,23052.0
2025-02-10 10:00:00,347.66,347.66,344.22,344.97,21407.0,347.66,347.66,344.22,344.97,21407.0
2025-02-10 10:30:00,345.24,346.29,344.56,345.42,26873.0,345.24,346.29,344.56,345.42,26873.0
2025-02-10 11:00:00,345.44,346.63,344.98,345.96,15518.0,345.44,346.63,344.98,345.96,15518.0
2025-02-10 11:30:00,345.98,346.47,345.54,346.42,14132.0,345.98,346.47,345.54,346.42,14132.0
2025-02-10 12:00:00,346.4,347.56,346.4,346.8,10021.0,346.4,347.56,346.4,346.8,10021.0
2025-02-10 12:30:00,346.6,347.02,345.76,345.76,10983.0,346.6,347.02,345.76,345.76,10983.0
2025-02-10 13:00:00,345.91,346.98,345.72,346.11,8923.0,345.91,346.98,345.72,346.11,8923.0
2025-02-10 13:30:00,346.36,346.36,345.75,345.75,15155.0,346.36,346.36,345.75,345.75,15155.0
2025-02-10 14:00:00,345.44,346.39,344.54,344.64,36745.0,345.44,346.39,344.54,344.64,36745.0
2025-02-10 14:30:00,344.7,344.8,343.68,343.68,10088.0,344.7,344.8,343.68,343.68,10088.0
2025-02-10 15:00:00,343.78,344.5,343.65,344.04,25414.0,343.78,344.5,343.65,344.04,25414.0
2025-02-10 15:30:00,344.12,344.22,342.52,343.72,62319.0,344.12,344.22,342.52,343.72,62319.0
2025-02-11 09:30:00,340.24,344.48,340.24,344.31,21581.0,340.24,344.48,340.24,344.31,21581.0
2025-02-11 10:00:00,343.59,347.79,343.27,346.97,13279.0,343.59,347.79,343.27,346.97,13279.0
2025-02-11 10:30:00,347.09,347.32,346.08,347.16,17992.0,347.09,347.32,346.08,347.16,17992.0
2025-02-11 11:00:00,347.16,349.27,347.15,348.45,14147.0,347.16,349.27,347.15,348.45,14147.0
2025-02-11 11:30:00,348.48,349.42,348.41,349.36,10366.0,348.48,349.42,348.41,349.36,10366.0
2025-02-11 12:00:00,349.2,349.65,348.62,349.65,15935.0,349.2,349.65,348.62,349.65,15935.0
2025-02-11 12:30:00,349.37,350.3,348.88,349.22,8095.0,349.37,350.3,348.88,349.22,8095.0
2025-02-11 13:00:00,349.23,349.29,348.46,348.46,14297.0,349.23,349.29,348.46,348.46,14297.0
2025-02-11 13:30:00,348.65,349.53,348.57,348.72,8825.0,348.65,349.53,348.57,348.72,8825.0
2025-02-11 14:00:00,348.72,350.13,348.72,350.13,6768.0,348.72,350.13,348.72,350.13,6768.0
2025-02-11 14:30:00,350.37,350.82,349.57,350.21,12955.0,350.37,350.82,349.57,350.21,12955.0
2025-02-11 15:00:00,350.0,350.87,349.89,350.6,10609.0,350.0,350.87,349.89,350.6,10609.0
2025-02-11 15:30:00,350.7,351.5,350.56,350.92,81461.0,350.7,351.5,350.56,350.92,81461.0
2025-02-12 09:30:00,347.12,352.79,346.17,352.65,29767.0,347.12,352.79,346.17,352.65,29767.0
2025-02-12 10:00:00,352.58,355.53,352.24,354.66,28762.0,352.58,355.53,352.24,354.66,28762.0
2025-02-12 10:30:00,354.45,355.21,352.24,352.37,10855.0,354.45,355.21,352.24,352.37,10855.0
2025-02-12 11:00:00,352.6,352.6,350.73,351.35,5613.0,352.6,352.6,350.73,351.35,5613.0
2025-02-12 11:30:00,350.9,354.57,350.9,354.56,5814.0,350.9,354.57,350.9,354.56,5814.0
2025-02-12 12:00:00,354.47,354.62,353.01,354.35,20632.0,354.47,354.62,353.01,354.35,20632.0
2025-02-12 12:30:00,354.11,355.45,353.4,355.06,14801.0,354.11,355.45,353.4,355.06,14801.0
2025-02-12 13:00:00,355.05,355.31,353.86,353.96,8058.0,355.05,355.31,353.86,353.96,8058.0
2025-02-12 13:30:00,354.16,354.18,352.82,353.0,5790.0,354.16,354.18,352.82,353.0,5790.0
2025-02-12 14:00:00,353.17,354.35,353.17,354.22,12028.0,353.17,354.35,353.17,354.22,12028.0
2025-02-12 14:30:00,354.22,354.88,354.19,354.46,12364.0,354.22,354.88,354.19,354.46,12364.0
2025-02-12 15:00:00,354.62,354.82,354.02,354.04,15163.0,354.62,354.82,354.02,354.04,15163.0
2025-02-12 15:30:00,354.24,355.57,353.68,354.46,61063.0,354.24,355.57,353.68,354.46,61063.0
2025-02-13 09:30:00,356.98,362.15,355.81,361.84,37150.0,356.98,362.15,355.81,361.84,37150.0
2025-02-13 10:00:00,361.7,362.08,358.87,361.56,26268.0,361.7,362.08,358.87,361.56,26268.0
2025-02-13 10:30:00,361.47,362.5,360.93,362.3,24019.0,361.47,362.5,360.93,362.3,24019.0
2025-02-13 11:00:00,362.3,364.58,362.3,364.42,23442.0,362.3,364.58,362.3,364.42,23442.0
2025-02-13 11:30:00,364.37,364.92,363.52,363.66,12740.0,364.37,364.92,363.52,363.66,12740.0
2025-02-13 12:00:00,363.22,363.96,362.37,362.37,6866.0,363.22,363.96,362.37,362.37,6866.0
2025-02-13 12:30:00,362.37,362.58,361.12,361.12,8175.0,362.37,362.58,361.12,361.12,8175.0
2025-02-13 13:00:00,360.87,361.48,360.23,361.48,10210.0,360.87,361.48,360.23,361.48,10210.0
2025-02-13 13:30:00,360.96,361.11,359.91,361.08,8583.0,360.96,361.11,359.91,361.08,8583.0
2025-02-13 14:00:00,361.1,361.8,360.91,361.58,4760.0,361.1,361.8,360.91,361.58,4760.0
2025-02-13 14:30:00,361.58,362.56,361.57,361.61,18440.0,361.58,362.56,361.57,361.61,18440.0
2025-02-13 15:00:00,361.67,362.3,361.08,361.79,20848.0,361.67,362.3,361.08,361.79,20848.0
2025-02-13 15:30:00,361.79,361.79,360.05,360.77,46489.0,361.79,361.79,360.05,360.77,46489.0
2025-02-14 09:30:00,362.0,363.0,360.8,360.83,9031.0,362.0,363.0,360.8,360.83,9031.0
2025-02-14 10:00:00,360.43,360.95,359.77,360.77,10283.0,360.43,360.95,359.77,360.77,10283.0
2025-02-14 10:30:00,360.67,361.5,360.18,360.97,10028.0,360.67,361.5,360.18,360.97,10028.0
2025-02-14 11:00:00,360.88,361.34,360.76,360.8,3547.0,360.88,361.34,360.76,360.8,3547.0
2025-02-14 11:30:00,360.81,362.65,360.8,362.65,12192.0,360.81,362.65,360.8,362.65,12192.0
2025-02-14 12:00:00,362.89,364.03,361.7,361.87,21085.0,362.89,364.03,361.7,361.87,21085.0
2025-02-14 12:30:00,361.87,362.13,360.44,360.45,8787.0,361.87,362.13,360.44,360.45,8787.0
2025-02-14 13:00:00,360.45,361.83,360.1,361.64,7830.0,360.45,361.83,360.1,361.64,7830.0
2025-02-14 13:30:00,361.45,362.04,361.44,361.75,5666.0,361.45,362.04,361.44,361.75,5666.0
2025-02-14 14:00:00,361.73,362.44,361.17,361.23,12659.0,361.73,362.44,361.17,361.23,12659.0
2025-02-14 14:30:00,361.04,361.14,359.93,359.94,18001.0,361.04,361.14,359.93,359.94,18001.0
2025-02-14 15:00:00,360.07,360.88,359.83,360.67,21527.0,360.07,360.88,359.83,360.67,21527.0
2025-02-14 15:30:00,360.67,361.9,360.21,360.21,59661.0,360.67,361.9,360.21,360.21,59661.0
2025-02-18 09:30:00,360.44,360.44,353.82,356.53,29930.0,360.44,360.44,353.82,356.53,29930.0
2025-02-18 10:00:00,357.14,359.61,356.42,359.5,29177.0,357.14,359.61,356.42,359.5,29177.0
2025-02-18 10:30:00,360.03,363.25,360.03,363.04,20320.0,360.03,363.25,360.03,363.04,20320.0
2025-02-18 11:00:00,362.57,362.87,361.08,361.63,19400.0,362.57,362.87,361.08,361.63,19400.0
2025-02-18 11:30:00,361.49,361.86,361.23,361.86,4482.0,361.49,361.86,361.23,361.86,4482.0
2025-02-18 12:00:00,361.66,361.87,360.95,361.3,8714.0,361.66,361.87,360.95,361.3,8714.0
2025-02-18 12:30:00,361.16,361.59,360.9,361.08,4620.0,361.16,361.59,360.9,361.08,4620.0
2025-02-18 13:00:00,361.08,361.61,360.55,361.42,11523.0,361.08,361.61,360.55,361.42,11523.0
2025-02-18 13:30:00,361.34,361.36,360.74,361.12,4865.0,361.34,361.36,360.74,361.12,4865.0
2025-02-18 14:00:00,361.13,361.58,360.33,361.29,6958.0,361.13,361.58,360.33,361.29,6958.0
2025-02-18 14:30:00,361.24,361.3,360.9,361.2,6015.0,361.24,361.3,360.9,361.2,6015.0
2025-02-18 15:00:00,361.31,361.64,360.43,361.56,9298.0,361.31,361.64,360.43,361.56,9298.0
2025-02-18 15:30:00,361.52,362.54,361.39,361.73,42351.0,361.52,362.54,361.39,361.73,42351.0
2025-02-19 09:30:00,361.92,363.74,359.7,362.47,18838.0,361.92,363.74,359.7,362.47,18838.0
2025-02-19 10:00:00,362.62,365.0,362.12,364.15,22814.0,362.62,365.0,362.12,364.15,22814.0
2025-02-19 10:30:00,364.02,364.04,361.6,361.85,14337.0,364.02,364.04,361.6,361.85,14337.0
2025-02-19 11:00:00,361.85,363.64,361.84,362.9,5715.0,361.85,363.64,361.84,362.9,5715.0
2025-02-19 11:30:00,362.9,363.81,362.52,363.66,15481.0,362.9,363.81,362.52,363.66,15481.0
2025-02-19 12:00:00,363.57,363.64,362.32,363.31,16168.0,363.57,363.64,362.32,363.31,16168.0
2025-02-19 12:30:00,363.03,364.08,362.88,363.86,13798.0,363.03,364.08,362.88,363.86,13798.0
2025-02-19 13:00:00,363.72,364.09,362.76,363.13,13073.0,363.72,364.09,362.76,363.13,13073.0
2025-02-19 13:30:00,362.97,363.41,362.09,362.75,23534.0,362.97,363.41,362.09,362.75,23534.0
2025-02-19 14:00:00,362.84,364.02,362.23,363.87,15848.0,362.84,364.02,362.23,363.87,15848.0
2025-02-19 14:30:00,363.78,364.46,363.78,364.13,10403.0,363.78,364.46,363.78,364.13,10403.0
2025-02-19 15:00:00,364.13,364.29,363.48,363.52,37484.0,364.13,364.29,363.48,363.52,37484.0
2025-02-19 15:30:00,363.29,363.51,360.03,361.65,84740.0,363.29,363.51,360.03,361.65,84740.0
2025-02-20 09:30:00,359.23,359.79,356.65,359.03,23623.0,359.23,359.79,356.65,359.03,23623.0
2025-02-20 10:00:00,358.95,362.43,358.4,359.38,30509.0,358.95,362.43,358.4,359.38,30509.0
2025-02-20 10:30:00,360.85,360.94,359.36,359.95,19565.0,360.85,360.94,359.36,359.95,19565.0
2025-02-20 11:00:00,360.28,361.09,359.6,360.35,6969.0,360.28,361.09,359.6,360.35,6969.0
2025-02-20 11:30:00,359.99,360.25,358.78,359.03,12548.0,359.99,360.25,358.78,359.03,12548.0
2025-02-20 12:00:00,358.83,360.78,358.82,360.0,39737.0,358.83,360.78,358.82,360.0,39737.0
2025-02-20 12:30:00,359.71,360.59,359.38,359.4,8496.0,359.71,360.59,359.38,359.4,8496.0
2025-02-20 13:00:00,359.39,360.08,357.92,357.92,6024.0,359.39,360.08,357.92,357.92,6024.0
2025-02-20 13:30:00,358.06,359.77,357.31,359.67,7911.0,358.06,359.77,357.31,359.67,7911.0
2025-02-20 14:00:00,359.86,360.69,359.61,360.31,5974.0,359.86,360.69,359.61,360.31,5974.0
2025-02-20 14:30:00,360.31,360.4,359.43,360.4,8699.0,360.31,360.4,359.43,360.4,8699.0
2025-02-20 15:00:00,360.12,362.36,359.92,362.18,26175.0,360.12,362.36,359.92,362.18,26175.0
2025-02-20 15:30:00,362.15,363.94,362.14,363.01,35697.0,362.15,363.94,362.14,363.01,35697.0
2025-02-21 09:30:00,364.59,364.99,360.81,362.13,29086.0,364.59,364.99,360.81,362.13,29086.0
2025-02-21 10:00:00,362.09,362.59,360.72,362.4,14828.0,362.09,362.59,360.72,362.4,14828.0
2025-02-21 10:30:00,362.4,363.72,361.7,363.66,13973.0,362.4,363.72,361.7,363.66,13973.0
2025-02-21 11:00:00,363.53,364.54,363.17,363.18,18268.0,363.53,364.54,363.17,363.18,18268.0
2025-02-21 11:30:00,362.98,363.19,362.38,362.53,6159.0,362.98,363.19,362.38,362.53,6159.0
2025-02-21 12:00:00,362.31,362.95,361.7,362.47,18545.0,362.31,362.95,361.7,362.47,18545.0
2025-02-21 12:30:00,362.97,362.97,362.08,362.26,2665.0,362.97,362.97,362.08,362.26,2665.0
2025-02-21 13:00:00,361.87,363.58,361.86,362.52,10699.0,361.87,363.58,361.86,362.52,10699.0
2025-02-21 13:30:00,362.49,363.28,361.81,362.43,11964.0,362.49,363.28,361.81,362.43,11964.0
2025-02-21 14:00:00,362.45,363.33,361.85,361.85,13423.0,362.45,363.33,361.85,361.85,13423.0
2025-02-21 14:30:00,362.08,362.94,361.87,362.53,10130.0,362.08,362.94,361.87,362.53,10130.0
2025-02-21 15:00:00,362.5,363.78,362.02,362.97,46544.0,362.5,363.78,362.02,362.97,46544.0
2025-02-21 15:30:00,363.06,363.06,360.72,361.0,51792.0,363.06,363.06,360.72,361.0,51792.0
2025-02-24 09:30:00,365.84,365.84,361.28,365.05,32547.0,365.84,365.84,361.28,365.05,32547.0
2025-02-24 10:00:00,366.06,370.5,363.89,369.01,67460.0,366.06,370.5,363.89,369.01,67460.0
2025-02-24 10:30:00,368.93,369.68,368.02,368.58,70027.0,368.93,369.68,368.02,368.58,70027.0
2025-02-24 11:00:00,368.38,370.6,368.13,369.21,31532.0,368.38,370.6,368.13,369.21,31532.0
2025-02-24 11:30:00,369.35,370.44,368.58,368.58,44293.0,369.35,370.44,368.58,368.58,44293.0
2025-02-24 12:00:00,368.8,369.23,367.78,367.84,17626.0,368.8,369.23,367.78,367.84,17626.0
2025-02-24 12:30:00,367.87,367.87,366.33,367.05,13481.0,367.87,367.87,366.33,367.05,13481.0
2025-02-24 13:00:00,366.98,369.04,366.87,368.34,11401.0,366.98,369.04,366.87,368.34,11401.0
2025-02-24 13:30:00,368.32,368.78,367.2,367.97,10880.0,368.32,368.78,367.2,367.97,10880.0
2025-02-24 14:00:00,367.62,368.0,366.99,366.99,17185.0,367.62,368.0,366.99,366.99,17185.0
2025-02-24 14:30:00,367.11,367.62,366.4,367.12,36183.0,367.11,367.62,366.4,367.12,36183.0
2025-02-24 15:00:00,367.45,368.35,366.91,366.91,32079.0,367.45,368.35,366.91,366.91,32079.0
2025-02-24 15:30:00,367.08,369.25,365.39,365.71,126263.0,367.08,369.25,365.39,365.71,126263.0
2025-02-25 09:30:00,369.93,372.3,367.7,370.36,29212.0,369.93,372.3,367.7,370.36,29212.0
2025-02-25 10:00:00,369.85,369.96,365.63,366.73,38281.0,369.85,369.96,365.63,366.73,38281.0
2025-02-25 10:30:00,366.33,368.75,365.91,365.92,44262.0,366.33,368.75,365.91,365.92,44262.0
2025-02-25 11:00:00,365.77,365.77,364.39,365.66,58952.0,365.77,365.77,364.39,365.66,58952.0
2025-02-25 11:30:00,365.91,367.2,365.08,365.17,40141.0,365.91,367.2,365.08,365.17,40141.0
2025-02-25 12:00:00,365.07,365.21,362.51,363.16,11065.0,365.07,365.21,362.51,363.16,11065.0
2025-02-25 12:30:00,362.92,363.14,361.23,361.61,9866.0,362.92,363.14,361.23,361.61,9866.0
2025-02-25 13:00:00,361.62,361.99,358.38,358.38,22388.0,361.62,361.99,358.38,358.38,22388.0
2025-02-25 13:30:00,358.2,361.3,357.61,360.99,27920.0,358.2,361.3,357.61,360.99,27920.0
2025-02-25 14:00:00,360.99,360.99,358.62,358.82,12666.0,360.99,360.99,358.62,358.82,12666.0
2025-02-25 14:30:00,358.91,360.25,358.42,360.01,16396.0,358.91,360.25,358.42,360.01,16396.0
2025-02-25 15:00:00,359.99,360.16,358.54,359.5,11033.0,359.99,360.16,358.54,359.5,11033.0
2025-02-25 15:30:00,359.52,360.47,357.8,358.72,58041.0,359.52,360.47,357.8,358.72,58041.0
2025-02-26 09:30:00,358.25,360.63,352.91,357.63,24572.0,358.25,360.63,352.91,357.63,24572.0
2025-02-26 10:00:00,357.7,358.02,351.18,351.18,54706.0,357.7,358.02,351.18,351.18,54706.0
2025-02-26 10:30:00,351.28,355.8,351.27,355.2,23294.0,351.28,355.8,351.27,355.2,23294.0
2025-02-26 11:00:00,355.41,357.48,355.14,355.93,35665.0,355.41,357.48,355.14,355.93,35665.0
2025-02-26 11:30:00,356.02,356.51,355.39,355.4,14973.0,356.02,356.51,355.39,355.4,14973.0
2025-02-26 12:00:00,355.52,357.08,355.11,356.63,26581.0,355.52,357.08,355.11,356.63,26581.0
2025-02-26 12:30:00,356.7,357.57,355.05,355.37,19915.0,356.7,357.57,355.05,355.37,19915.0
2025-02-26 13:00:00,355.23,356.25,354.96,355.19,16809.0,355.23,356.25,354.96,355.19,16809.0
2025-02-26 13:30:00,355.01,355.37,354.29,354.54,10877.0,355.01,355.37,354.29,354.54,10877.0
2025-02-26 14:00:00,354.22,355.57,354.21,355.27,18718.0,354.22,355.57,354.21,355.27,18718.0
2025-02-26 14:30:00,355.25,355.77,353.44,353.88,12889.0,355.25,355.77,353.44,353.88,12889.0
2025-02-26 15:00:00,353.89,354.2,353.18,353.19,13612.0,353.89,354.2,353.18,353.19,13612.0
2025-02-26 15:30:00,353.19,354.49,352.68,353.37,59773.0,353.19,354.49,352.68,353.37,59773.0
2025-02-27 09:30:00,354.25,357.96,353.66,357.29,20353.0,354.25,357.96,353.66,357.29,20353.0
2025-02-27 10:00:00,356.75,359.18,354.13,359.18,35383.0,356.75,359.18,354.13,359.18,35383.0
2025-02-27 10:30:00,358.43,360.23,358.29,359.88,27419.0,358.43,360.23,358.29,359.88,27419.0
2025-02-27 11:00:00,359.9,361.17,359.62,360.69,26109.0,359.9,361.17,359.62,360.69,26109.0
2025-02-27 11:30:00,360.85,361.69,360.49,361.46,19249.0,360.85,361.69,360.49,361.46,19249.0
2025-02-27 12:00:00,361.57,362.34,360.54,362.1,20327.0,361.57,362.34,360.54,362.1,20327.0
2025-02-27 12:30:00,362.32,362.46,359.37,359.81,19860.0,362.32,362.46,359.37,359.81,19860.0
2025-02-27 13:00:00,360.0,361.63,359.99,361.6,12255.0,360.0,361.63,359.99,361.6,12255.0
2025-02-27 13:30:00,361.59,362.27,361.33,361.77,13256.0,361.59,362.27,361.33,361.77,13256.0
2025-02-27 14:00:00,361.95,361.98,359.27,359.75,18235.0,361.95,361.98,359.27,359.75,18235.0
2025-02-27 14:30:00,359.59,359.87,358.21,359.55,14134.0,359.59,359.87,358.21,359.55,14134.0
2025-02-27 15:00:00,359.18,359.18,358.0,358.22,20905.0,359.18,359.18,358.0,358.22,20905.0
2025-02-27 15:30:00,358.26,359.2,357.87,358.87,50489.0,358.26,359.2,357.87,358.87,50489.0
2025-02-28 09:30:00,363.15,367.53,360.38,367.53,43616.0,363.15,367.53,360.38,367.53,43616.0
2025-02-28 10:00:00,367.61,368.55,364.6,365.69,50910.0,367.61,368.55,364.6,365.69,50910.0
2025-02-28 10:30:00,366.0,366.0,363.5,364.15,11298.0,366.0,366.0,363.5,364.15,11298.0
2025-02-28 11:00:00,364.0,365.15,363.8,365.15,19503.0,364.0,365.15,363.8,365.15,19503.0
2025-02-28 11:30:00,364.75,367.2,364.75,367.08,15482.0,364.75,367.2,364.75,367.08,15482.0
2025-02-28 12:00:00,366.86,367.35,365.8,366.05,12981.0,366.86,367.35,365.8,366.05,12981.0
2025-02-28 12:30:00,366.19,366.52,364.09,364.5,25287.0,366.19,366.52,364.09,364.5,25287.0
2025-02-28 13:00:00,364.5,364.5,363.46,364.49,37605.0,364.5,364.5,363.46,364.49,37605.0
2025-02-28 13:30:00,364.16,365.11,361.6,361.6,18056.0,364.16,365.11,361.6,361.6,18056.0
2025-02-28 14:00:00,361.81,362.04,361.29,362.04,11914.0,361.81,362.04,361.29,362.04,11914.0
2025-02-28 14:30:00,362.04,363.29,362.03,362.56,31257.0,362.04,363.29,362.03,362.56,31257.0
2025-02-28 15:00:00,362.64,363.82,362.64,363.23,48785.0,362.64,363.82,362.64,363.23,48785.0
2025-02-28 15:30:00,363.09,364.03,361.71,363.58,143765.0,363.09,364.03,361.71,363.58,143765.0
2025-03-03 09:30:00,362.87,368.72,360.6,366.33,54157.0,362.87,368.72,360.6,366.33,54157.0
2025-03-03 10:00:00,365.67,367.87,364.54,367.35,52078.0,365.67,367.87,364.54,367.35,52078.0
2025-03-03 10:30:00,367.35,368.77,366.61,366.61,24109.0,367.35,368.77,366.61,366.61,24109.0
2025-03-03 11:00:00,366.6,372.19,366.4,370.13,57577.0,366.6,372.19,366.4,370.13,57577.0
2025-03-03 11:30:00,370.01,371.18,367.58,370.04,70916.0,370.01,371.18,367.58,370.04,70916.0
2025-03-03 12:00:00,370.04,370.04,368.94,369.3,14848.0,370.04,370.04,368.94,369.3,14848.0
2025-03-03 12:30:00,369.33,370.3,368.29,368.45,15941.0,369.33,370.3,368.29,368.45,15941.0
2025-03-03 13:00:00,368.06,368.45,365.53,365.67,21492.0,368.06,368.45,365.53,365.67,21492.0
2025-03-03 13:30:00,365.84,370.99,364.86,369.91,44097.0,365.84,370.99,364.86,369.91,44097.0
2025-03-03 14:00:00,370.23,372.2,370.23,371.46,19219.0,370.23,372.2,370.23,371.46,19219.0
2025-03-03 14:30:00,371.64,376.24,371.64,373.69,86047.0,371.64,376.24,371.64,373.69,86047.0
2025-03-03 15:00:00,373.69,374.07,368.64,370.42,76643.0,373.69,374.07,368.64,370.42,76643.0
2025-03-03 15:30:00,370.62,372.96,370.11,370.67,112515.0,370.62,372.96,370.11,370.67,112515.0
2025-03-04 09:30:00,376.48,377.49,369.31,371.92,71706.0,376.48,377.49,369.31,371.92,71706.0
2025-03-04 10:00:00,371.86,371.86,366.04,367.87,90697.0,371.86,371.86,366.04,367.87,90697.0
2025-03-04 10:30:00,367.59,369.56,366.4,369.34,26459.0,367.59,369.56,366.4,369.34,26459.0
2025-03-04 11:00:00,369.38,369.38,367.12,368.59,25633.0,369.38,369.38,367.12,368.59,25633.0
2025-03-04 11:30:00,369.7,371.85,369.44,370.96,23745.0,369.7,371.85,369.44,370.96,23745.0
2025-03-04 12:00:00,370.96,373.4,370.84,373.01,15533.0,370.96,373.4,370.84,373.01,15533.0
2025-03-04 12:30:00,373.3,373.3,370.73,371.05,25902.0,373.3,373.3,370.73,371.05,25902.0
2025-03-04 13:00:00,371.23,372.77,370.59,370.6,18406.0,371.23,372.77,370.59,370.6,18406.0
2025-03-04 13:30:00,370.6,370.6,361.86,368.24,83229.0,370.6,370.6,361.86,368.24,83229.0
2025-03-04 14:00:00,368.27,371.1,368.26,369.6,16959.0,368.27,371.1,368.26,369.6,16959.0
2025-03-04 14:30:00,369.56,370.82,369.06,370.61,12360.0,369.56,370.82,369.06,370.61,12360.0
2025-03-04 15:00:00,370.92,372.26,370.35,370.89,20097.0,370.92,372.26,370.35,370.89,20097.0
2025-03-04 15:30:00,370.91,370.91,367.68,368.29,54668.0,370.91,370.91,367.68,368.29,54668.0
2025-03-05 09:30:00,368.2,375.72,367.69,373.87,34326.0,368.2,375.72,367.69,373.87,34326.0
2025-03-05 10:00:00,375.76,375.76,371.37,371.54,27583.0,375.76,375.76,371.37,371.54,27583.0
2025-03-05 10:30:00,371.59,374.29,370.92,373.68,15169.0,371.59,374.29,370.92,373.68,15169.0
2025-03-05 11:00:00,373.54,373.89,370.39,370.49,32776.0,373.54,373.89,370.39,370.49,32776.0
2025-03-05 11:30:00,370.79,371.87,369.8,371.64,21494.0,370.79,371.87,369.8,371.64,21494.0
2025-03-05 12:00:00,371.71,373.73,371.71,373.53,16224.0,371.71,373.73,371.71,373.53,16224.0
2025-03-05 12:30:00,373.8,375.42,372.74,375.01,26102.0,373.8,375.42,372.74,375.01,26102.0
2025-03-05 13:00:00,374.88,376.24,374.56,375.2,20925.0,374.88,376.24,374.56,375.2,20925.0
2025-03-05 13:30:00,375.19,376.6,374.97,376.13,27401.0,375.19,376.6,374.97,376.13,27401.0
2025-03-05 14:00:00,376.13,378.77,375.82,377.93,24385.0,376.13,378.77,375.82,377.93,24385.0
2025-03-05 14:30:00,378.13,379.07,377.35,378.2,35670.0,378.13,379.07,377.35,378.2,35670.0
2025-03-05 15:00:00,378.32,380.0,378.29,379.87,26648.0,378.32,380.0,378.29,379.87,26648.0
2025-03-05 15:30:00,379.61,380.29,378.05,378.66,100945.0,379.61,380.29,378.05,378.66,100945.0
2025-03-06 09:30:00,378.89,379.99,376.27,378.34,49266.0,378.89,379.99,376.27,378.34,49266.0
2025-03-06 10:00:00,378.2,381.72,378.2,380.3,37197.0,378.2,381.72,378.2,380.3,37197.0
2025-03-06 10:30:00,380.4,382.67,380.4,382.26,32538.0,380.4,382.67,380.4,382.26,32538.0
2025-03-06 11:00:00,382.07,383.02,380.18,380.98,46568.0,382.07,383.02,380.18,380.98,46568.0
2025-03-06 11:30:00,381.25,381.71,379.41,379.59,39008.0,381.25,381.71,379.41,379.59,39008.0
2025-03-06 12:00:00,379.59,380.0,376.62,377.78,44867.0,379.59,380.0,376.62,377.78,44867.0
2025-03-06 12:30:00,377.78,378.8,376.37,377.9,30374.0,377.78,378.8,376.37,377.9,30374.0
2025-03-06 13:00:00,377.54,377.67,376.39,376.41,36573.0,377.54,377.67,376.39,376.41,36573.0
2025-03-06 13:30:00,376.43,377.84,375.67,377.28,39024.0,376.43,377.84,375.67,377.28,39024.0
2025-03-06 14:00:00,377.4,377.51,375.76,377.04,18574.0,377.4,377.51,375.76,377.04,18574.0
2025-03-06 14:30:00,376.86,381.12,376.23,378.36,40712.0,376.86,381.12,376.23,378.36,40712.0
2025-03-06 15:00:00,377.57,380.84,377.28,380.33,33316.0,377.57,380.84,377.28,380.33,33316.0
2025-03-06 15:30:00,380.55,384.95,379.56,382.82,204231.0,380.55,384.95,379.56,382.82,204231.0
2025-03-07 09:30:00,381.95,391.61,381.2,389.33,66910.0,381.95,391.61,381.2,389.33,66910.0
2025-03-07 10:00:00,389.66,390.37,384.23,384.25,44584.0,389.66,390.37,384.23,384.25,44584.0
2025-03-07 10:30:00,384.41,384.7,381.12,381.12,80207.0,384.41,384.7,381.12,381.12,80207.0
2025-03-07 11:00:00,381.43,382.2,378.16,378.33,53081.0,381.43,382.2,378.16,378.33,53081.0
2025-03-07 11:30:00,378.63,378.84,373.62,373.86,84040.0,378.63,378.84,373.62,373.86,84040.0
2025-03-07 12:00:00,373.48,373.48,371.03,372.65,52234.0,373.48,373.48,371.03,372.65,52234.0
2025-03-07 12:30:00,372.89,377.13,372.69,374.74,48549.0,372.89,377.13,372.69,374.74,48549.0
2025-03-07 13:00:00,374.86,379.57,374.53,379.06,29441.0,374.86,379.57,374.53,379.06,29441.0
2025-03-07 13:30:00,378.78,381.87,378.77,381.32,25330.0,378.78,381.87,378.77,381.32,25330.0
2025-03-07 14:00:00,381.71,381.86,379.54,380.11,22836.0,381.71,381.86,379.54,380.11,22836.0
2025-03-07 14:30:00,380.12,382.41,379.72,381.79,47478.0,380.12,382.41,379.72,381.79,47478.0
2025-03-07 15:00:00,381.68,382.94,380.95,381.84,47216.0,381.68,382.94,380.95,381.84,47216.0
2025-03-07 15:30:00,381.65,382.4,379.26,379.36,129224.0,381.65,382.4,379.26,379.36,129224.0
2025-03-10 09:30:00,378.5,385.64,372.99,374.11,94881.0,378.5,385.64,372.99,374.11,94881.0
2025-03-10 10:00:00,374.8,374.8,369.25,370.39,86936.0,374.8,374.8,369.25,370.39,86936.0
2025-03-10 10:30:00,370.55,370.78,365.78,370.51,61002.0,370.55,370.78,365.78,370.51,61002.0
2025-03-10 11:00:00,370.81,372.37,367.21,368.31,65506.0,370.81,372.37,367.21,368.31,65506.0
2025-03-10 11:30:00,367.84,369.47,367.21,367.23,33640.0,367.84,369.47,367.21,367.23,33640.0
2025-03-10 12:00:00,367.19,368.48,363.91,365.65,76664.0,367.19,368.48,363.91,365.65,76664.0
2025-03-10 12:30:00,365.61,367.13,362.99,364.17,31770.0,365.61,367.13,362.99,364.17,31770.0
2025-03-10 13:00:00,364.15,364.72,362.66,364.17,41946.0,364.15,364.72,362.66,364.17,41946.0
2025-03-10 13:30:00,364.05,381.71,363.89,372.19,154326.0,364.05,381.71,363.89,372.19,154326.0
2025-03-10 14:00:00,372.14,373.9,370.51,372.42,29243.0,372.14,373.9,370.51,372.42,29243.0
2025-03-10 14:30:00,372.69,372.76,368.22,368.44,38171.0,372.69,372.76,368.22,368.44,38171.0
2025-03-10 15:00:00,368.36,374.29,366.68,372.73,49490.0,368.36,374.29,366.68,372.73,49490.0
2025-03-10 15:30:00,372.75,375.42,371.84,373.52,153876.0,372.75,375.42,371.84,373.52,153876.0
2025-03-11 09:30:00,371.33,376.52,369.6,371.72,56240.0,371.33,376.52,369.6,371.72,56240.0
2025-03-11 10:00:00,371.18,372.29,364.82,366.14,35501.0,371.18,372.29,364.82,366.14,35501.0
2025-03-11 10:30:00,366.58,367.31,365.18,366.36,27196.0,366.58,367.31,365.18,366.36,27196.0
2025-03-11 11:00:00,366.28,367.1,364.46,364.85,23911.0,366.28,367.1,364.46,364.85,23911.0
2025-03-11 11:30:00,364.85,365.84,363.31,363.34,21982.0,364.85,365.84,363.31,363.34,21982.0
2025-03-11 12:00:00,363.32,364.44,362.73,364.21,22613.0,363.32,364.44,362.73,364.21,22613.0
2025-03-11 12:30:00,364.46,364.47,359.54,360.6,19497.0,364.46,364.47,359.54,360.6,19497.0
2025-03-11 13:00:00,360.52,360.52,359.35,359.53,15649.0,360.52,360.52,359.35,359.53,15649.0
2025-03-11 13:30:00,359.28,360.9,358.77,359.24,39252.0,359.28,360.9,358.77,359.24,39252.0
2025-03-11 14:00:00,359.83,362.96,359.6,362.16,68215.0,359.83,362.96,359.6,362.16,68215.0
2025-03-11 14:30:00,362.41,363.41,361.54,362.96,67996.0,362.41,363.41,361.54,362.96,67996.0
2025-03-11 15:00:00,363.26,363.31,360.54,361.3,52890.0,363.26,363.31,360.54,361.3,52890.0
2025-03-11 15:30:00,361.34,361.64,355.78,355.97,134838.0,361.34,361.64,355.78,355.97,134838.0
2025-03-12 09:30:00,353.73,354.5,338.54,340.57,173015.0,353.73,354.5,338.54,340.57,173015.0
2025-03-12 10:00:00,340.54,347.66,338.95,345.54,139309.0,340.54,347.66,338.95,345.54,139309.0
2025-03-12 10:30:00,344.96,347.35,343.64,344.35,88064.0,344.96,347.35,343.64,344.35,88064.0
2025-03-12 11:00:00,344.71,347.35,344.01,344.52,49114.0,344.71,347.35,344.01,344.52,49114.0
2025-03-12 11:30:00,344.62,345.89,343.55,345.15,34690.0,344.62,345.89,343.55,345.15,34690.0
2025-03-12 12:00:00,344.84,345.09,343.69,344.36,21680.0,344.84,345.09,343.69,344.36,21680.0
2025-03-12 12:30:00,344.43,345.03,343.05,343.05,17637.0,344.43,345.03,343.05,343.05,17637.0
2025-03-12 13:00:00,343.2,347.29,343.0,346.25,28171.0,343.2,347.29,343.0,346.25,28171.0
2025-03-12 13:30:00,346.41,348.27,345.87,346.19,38294.0,346.41,348.27,345.87,346.19,38294.0
2025-03-12 14:00:00,346.61,350.0,346.61,349.85,57795.0,346.61,350.0,346.61,349.85,57795.0
2025-03-12 14:30:00,349.83,350.57,349.13,350.38,58201.0,349.83,350.57,349.13,350.38,58201.0
2025-03-12 15:00:00,350.19,350.86,348.85,349.91,42194.0,350.19,350.86,348.85,349.91,42194.0
2025-03-12 15:30:00,349.98,350.49,348.02,350.03,145606.0,349.98,350.49,348.02,350.03,145606.0
2025-03-13 09:30:00,348.03,354.52,346.07,352.3,31432.0,348.03,354.52,346.07,352.3,31432.0
2025-03-13 10:00:00,352.27,352.68,350.18,350.26,46516.0,352.27,352.68,350.18,350.26,46516.0
2025-03-13 10:30:00,350.59,351.32,347.17,347.49,20415.0,350.59,351.32,347.17,347.49,20415.0
2025-03-13 11:00:00,347.75,348.26,344.84,346.19,34635.0,347.75,348.26,344.84,346.19,34635.0
2025-03-13 11:30:00,345.77,349.62,345.14,349.51,65586.0,345.77,349.62,345.14,349.51,65586.0
2025-03-13 12:00:00,349.26,350.37,347.87,348.48,27478.0,349.26,350.37,347.87,348.48,27478.0
2025-03-13 12:30:00,348.44,349.86,347.19,348.3,14168.0,348.44,349.86,347.19,348.3,14168.0
2025-03-13 13:00:00,348.07,348.08,345.34,346.91,11424.0,348.07,348.08,345.34,346.91,11424.0
2025-03-13 13:30:00,346.65,346.75,344.41,344.92,78475.0,346.65,346.75,344.41,344.92,78475.0
2025-03-13 14:00:00,344.84,347.24,344.83,346.53,12964.0,344.84,347.24,344.83,346.53,12964.0
2025-03-13 14:30:00,346.72,347.87,346.57,347.47,16613.0,346.72,347.87,346.57,347.47,16613.0
2025-03-13 15:00:00,347.18,347.93,346.3,346.52,19457.0,347.18,347.93,346.3,346.52,19457.0
2025-03-13 15:30:00,346.3,347.19,345.15,345.42,83862.0,346.3,347.19,345.15,345.42,83862.0
2025-03-14 09:30:00,350.58,350.58,345.67,347.16,46021.0,350.58,350.58,345.67,347.16,46021.0
2025-03-14 10:00:00,346.38,351.02,345.18,350.04,43133.0,346.38,351.02,345.18,350.04,43133.0
2025-03-14 10:30:00,350.04,352.99,350.0,351.8,29946.0,350.04,352.99,350.0,351.8,29946.0
2025-03-14 11:00:00,351.98,354.33,351.8,354.11,34396.0,351.98,354.33,351.8,354.11,34396.0
2025-03-14 11:30:00,354.29,354.39,351.84,353.19,28567.0,354.29,354.39,351.84,353.19,28567.0
2025-03-14 12:00:00,353.47,355.0,353.41,353.91,16975.0,353.47,355.0,353.41,353.91,16975.0
2025-03-14 12:30:00,353.98,355.0,353.59,353.94,28627.0,353.98,355.0,353.59,353.94,28627.0
2025-03-14 13:00:00,353.99,354.65,352.98,353.25,26748.0,353.99,354.65,352.98,353.25,26748.0
2025-03-14 13:30:00,353.46,353.86,352.77,353.14,8203.0,353.46,353.86,352.77,353.14,8203.0
2025-03-14 14:00:00,353.39,354.22,353.21,353.68,19969.0,353.39,354.22,353.21,353.68,19969.0
2025-03-14 14:30:00,353.7,354.29,353.24,353.54,37179.0,353.7,354.29,353.24,353.54,37179.0
2025-03-14 15:00:00,353.29,354.24,353.0,353.61,33014.0,353.29,354.24,353.0,353.61,33014.0
2025-03-14 15:30:00,353.35,353.88,351.18,351.36,79286.0,353.35,353.88,351.18,351.36,79286.0
2025-03-17 09:30:00,348.34,357.45,347.74,355.0,37172.0,348.34,357.45,347.74,355.0,37172.0
2025-03-17 10:00:00,354.52,357.45,353.5,355.81,27072.0,354.52,357.45,353.5,355.81,27072.0
2025-03-17 10:30:00,355.63,355.76,354.47,355.17,18438.0,355.63,355.76,354.47,355.17,18438.0
2025-03-17 11:00:00,355.18,356.58,354.65,356.58,19246.0,355.18,356.58,354.65,356.58,19246.0
2025-03-17 11:30:00,356.55,356.69,355.94,356.03,8883.0,356.55,356.69,355.94,356.03,8883.0
2025-03-17 12:00:00,356.16,357.11,356.07,356.13,13770.0,356.16,357.11,356.07,356.13,13770.0
2025-03-17 12:30:00,355.98,357.08,355.67,356.1,10740.0,355.98,357.08,355.67,356.1,10740.0
2025-03-17 13:00:00,356.17,356.82,355.96,356.34,10943.0,356.17,356.82,355.96,356.34,10943.0
2025-03-17 13:30:00,356.29,357.22,355.47,355.95,14629.0,356.29,357.22,355.47,355.95,14629.0
2025-03-17 14:00:00,355.76,356.97,355.76,356.54,16764.0,355.76,356.97,355.76,356.54,16764.0
2025-03-17 14:30:00,356.68,356.96,356.11,356.35,11491.0,356.68,356.96,356.11,356.35,11491.0
2025-03-17 15:00:00,356.35,356.77,354.67,355.55,65835.0,356.35,356.77,354.67,355.55,65835.0
2025-03-17 15:30:00,355.35,355.56,353.95,354.08,67115.0,355.35,355.56,353.95,354.08,67115.0
2025-03-18 09:30:00,353.67,354.08,352.37,352.86,20871.0,353.67,354.08,352.37,352.86,20871.0
2025-03-18 10:00:00,352.7,353.89,351.8,353.63,19256.0,352.7,353.89,351.8,353.63,19256.0
2025-03-18 10:30:00,353.61,353.89,352.06,352.09,19040.0,353.61,353.89,352.06,352.09,19040.0
2025-03-18 11:00:00,352.35,353.52,351.61,352.67,16630.0,352.35,353.52,351.61,352.67,16630.0
2025-03-18 11:30:00,352.58,352.81,349.73,350.62,24766.0,352.58,352.81,349.73,350.62,24766.0
2025-03-18 12:00:00,350.36,352.2,350.06,352.16,13904.0,350.36,352.2,350.06,352.16,13904.0
2025-03-18 12:30:00,352.18,352.48,351.46,351.94,16403.0,352.18,352.48,351.46,351.94,16403.0
2025-03-18 13:00:00,351.8,352.36,350.96,352.11,17365.0,351.8,352.36,350.96,352.11,17365.0
2025-03-18 13:30:00,351.97,354.05,351.97,354.05,16744.0,351.97,354.05,351.97,354.05,16744.0
2025-03-18 14:00:00,354.05,354.85,353.26,354.6,29043.0,354.05,354.85,353.26,354.6,29043.0
2025-03-18 14:30:00,354.56,355.76,353.88,355.73,29577.0,354.56,355.76,353.88,355.73,29577.0
2025-03-18 15:00:00,355.67,355.69,354.39,355.54,21090.0,355.67,355.69,354.39,355.54,21090.0
2025-03-18 15:30:00,355.53,356.59,354.23,354.45,87273.0,355.53,356.59,354.23,354.45,87273.0
2025-03-19 09:30:00,353.65,357.01,353.56,354.64,33353.0,353.65,357.01,353.56,354.64,33353.0
2025-03-19 10:00:00,354.72,355.15,353.3,354.1,29910.0,354.72,355.15,353.3,354.1,29910.0
2025-03-19 10:30:00,354.1,355.19,352.07,352.74,24742.0,354.1,355.19,352.07,352.74,24742.0
2025-03-19 11:00:00,352.53,354.49,352.52,353.58,31905.0,352.53,354.49,352.52,353.58,31905.0
2025-03-19 11:30:00,353.73,354.24,352.65,353.34,22174.0,353.73,354.24,352.65,353.34,22174.0
2025-03-19 12:00:00,353.75,353.75,349.98,350.67,28057.0,353.75,353.75,349.98,350.67,28057.0
2025-03-19 12:30:00,350.56,351.58,349.89,351.39,21237.0,350.56,351.58,349.89,351.39,21237.0
2025-03-19 13:00:00,351.36,352.4,351.05,352.1,18209.0,351.36,352.4,351.05,352.1,18209.0
2025-03-19 13:30:00,351.61,352.76,350.99,351.54,30373.0,351.61,352.76,350.99,351.54,30373.0
2025-03-19 14:00:00,351.62,354.56,351.62,353.77,21114.0,351.62,354.56,351.62,353.77,21114.0
2025-03-19 14:30:00,354.04,355.49,353.19,355.17,17303.0,354.04,355.49,353.19,355.17,17303.0
2025-03-19 15:00:00,355.13,355.84,354.21,354.43,27953.0,355.13,355.84,354.21,354.43,27953.0
2025-03-19 15:30:00,354.2,354.73,352.38,353.13,73224.0,354.2,354.73,352.38,353.13,73224.0
2025-03-20 09:30:00,351.88,356.25,351.75,356.05,13303.0,351.88,356.25,351.75,356.05,13303.0
2025-03-20 10:00:00,356.23,357.89,356.23,357.06,21037.0,356.23,357.89,356.23,357.06,21037.0
2025-03-20 10:30:00,357.06,359.43,356.89,359.23,15266.0,357.06,359.43,356.89,359.23,15266.0
2025-03-20 11:00:00,359.44,360.16,358.98,359.14,29562.0,359.44,360.16,358.98,359.14,29562.0
2025-03-20 11:30:00,358.86,362.46,358.2,361.03,35669.0,358.86,362.46,358.2,361.03,35669.0
2025-03-20 12:00:00,361.03,361.32,358.88,358.9,24917.0,361.03,361.32,358.88,358.9,24917.0
2025-03-20 12:30:00,359.05,359.85,358.39,359.09,14466.0,359.05,359.85,358.39,359.09,14466.0
2025-03-20 13:00:00,359.09,359.65,357.46,357.48,15796.0,359.09,359.65,357.46,357.48,15796.0
2025-03-20 13:30:00,357.43,359.17,357.43,357.85,31044.0,357.43,359.17,357.43,357.85,31044.0
2025-03-20 14:00:00,357.63,358.85,357.46,358.17,9855.0,357.63,358.85,357.46,358.17,9855.0
2025-03-20 14:30:00,358.16,360.88,358.0,359.34,28340.0,358.16,360.88,358.0,359.34,28340.0
2025-03-20 15:00:00,359.34,361.0,359.34,360.62,37148.0,359.34,361.0,359.34,360.62,37148.0
2025-03-20 15:30:00,360.72,363.57,360.61,362.58,154027.0,360.72,363.57,360.61,362.58,154027.0
2025-03-21 09:30:00,359.1,361.31,356.04,360.45,230010.0,359.1,361.31,356.04,360.45,230010.0
2025-03-21 10:00:00,360.32,360.78,356.91,360.31,25142.0,360.32,360.78,356.91,360.31,25142.0
2025-03-21 10:30:00,360.49,362.23,359.16,362.02,22724.0,360.49,362.23,359.16,362.02,22724.0
2025-03-21 11:00:00,362.17,362.82,362.05,362.24,27271.0,362.17,362.82,362.05,362.24,27271.0
2025-03-21 11:30:00,362.24,362.55,360.88,362.03,19204.0,362.24,362.55,360.88,362.03,19204.0
2025-03-21 12:00:00,362.0,364.0,361.77,363.71,12702.0,362.0,364.0,361.77,363.71,12702.0
2025-03-21 12:30:00,363.54,364.0,360.22,361.0,28305.0,363.54,364.0,360.22,361.0,28305.0
2025-03-21 13:00:00,360.66,361.63,360.66,360.98,6323.0,360.66,361.63,360.66,360.98,6323.0
2025-03-21 13:30:00,360.77,363.4,360.22,362.69,26922.0,360.77,363.4,360.22,362.69,26922.0
2025-03-21 14:00:00,362.65,362.98,361.06,361.43,23345.0,362.65,362.98,361.06,361.43,23345.0
2025-03-21 14:30:00,361.13,362.63,361.12,362.06,14505.0,361.13,362.63,361.12,362.06,14505.0
2025-03-21 15:00:00,362.0,362.18,361.0,362.18,28837.0,362.0,362.18,361.0,362.18,28837.0
2025-03-21 15:30:00,362.23,364.58,361.07,363.63,146118.0,362.23,364.58,361.07,363.63,146118.0
2025-03-24 09:30:00,365.59,367.16,364.33,364.33,31989.0,365.59,367.16,364.33,364.33,31989.0
2025-03-24 10:00:00,364.78,368.62,364.71,366.81,20889.0,364.78,368.62,364.71,366.81,20889.0
2025-03-24 10:30:00,366.81,367.72,365.36,367.72,18221.0,366.81,367.72,365.36,367.72,18221.0
2025-03-24 11:00:00,367.76,368.46,366.99,367.74,10492.0,367.76,368.46,366.99,367.74,10492.0
2025-03-24 11:30:00,367.74,370.16,366.82,369.63,46071.0,367.74,370.16,366.82,369.63,46071.0
2025-03-24 12:00:00,369.29,370.1,367.64,367.64,30509.0,369.29,370.1,367.64,367.64,30509.0
2025-03-24 12:30:00,368.04,369.15,368.04,369.05,11000.0,368.04,369.15,368.04,369.05,11000.0
2025-03-24 13:00:00,369.15,369.49,368.89,369.26,15453.0,369.15,369.49,368.89,369.26,15453.0
2025-03-24 13:30:00,369.44,370.5,369.09,370.36,33074.0,369.44,370.5,369.09,370.36,33074.0
2025-03-24 14:00:00,370.22,370.25,368.7,369.8,20851.0,370.22,370.25,368.7,369.8,20851.0
2025-03-24 14:30:00,369.95,371.98,369.36,371.1,29457.0,369.95,371.98,369.36,371.1,29457.0
2025-03-24 15:00:00,370.79,370.81,368.13,368.69,36205.0,370.79,370.81,368.13,368.69,36205.0
2025-03-24 15:30:00,368.88,370.31,367.04,367.47,73823.0,368.88,370.31,367.04,367.47,73823.0
2025-03-25 09:30:00,365.81,370.53,365.81,368.0,37669.0,365.81,370.53,365.81,368.0,37669.0
2025-03-25 10:00:00,367.81,372.16,367.4,372.16,22013.0,367.81,372.16,367.4,372.16,22013.0
2025-03-25 10:30:00,372.16,372.81,371.11,372.37,15855.0,372.16,372.81,371.11,372.37,15855.0
2025-03-25 11:00:00,372.6,373.51,370.33,371.19,30069.0,372.6,373.51,370.33,371.19,30069.0
2025-03-25 11:30:00,371.09,372.2,371.08,371.94,11788.0,371.09,372.2,371.08,371.94,11788.0
2025-03-25 12:00:00,371.68,372.48,371.05,371.43,18032.0,371.68,372.48,371.05,371.43,18032.0
2025-03-25 12:30:00,371.44,373.5,371.23,372.19,13483.0,371.44,373.5,371.23,372.19,13483.0
2025-03-25 13:00:00,372.18,373.1,372.03,372.48,11536.0,372.18,373.1,372.03,372.48,11536.0
2025-03-25 13:30:00,372.48,373.32,372.4,372.4,17857.0,372.48,373.32,372.4,372.4,17857.0
2025-03-25 14:00:00,372.36,372.52,370.94,370.94,20449.0,372.36,372.52,370.94,370.94,20449.0
2025-03-25 14:30:00,371.12,371.62,370.85,371.3,29726.0,371.12,371.62,370.85,371.3,29726.0
2025-03-25 15:00:00,371.34,373.52,371.34,373.23,38044.0,371.34,373.52,371.34,373.23,38044.0
2025-03-25 15:30:00,373.54,375.53,372.84,375.01,92838.0,373.54,375.53,372.84,375.01,92838.0
2025-03-26 09:30:00,375.87,383.26,374.15,381.68,143990.0,375.87,383.26,374.15,381.68,143990.0
2025-03-26 10:00:00,381.62,383.28,380.06,382.77,36857.0,381.62,383.28,380.06,382.77,36857.0
2025-03-26 10:30:00,382.63,384.57,382.23,383.72,29016.0,382.63,384.57,382.23,383.72,29016.0
2025-03-26 11:00:00,383.81,385.0,381.0,381.08,26065.0,383.81,385.0,381.0,381.08,26065.0
2025-03-26 11:30:00,381.09,382.91,380.65,380.97,20247.0,381.09,382.91,380.65,380.97,20247.0
2025-03-26 12:00:00,380.89,381.97,380.65,381.52,22405.0,380.89,381.97,380.65,381.52,22405.0
2025-03-26 12:30:00,381.51,382.49,381.28,382.31,20248.0,381.51,382.49,381.28,382.31,20248.0
2025-03-26 13:00:00,382.44,383.31,381.91,383.19,25652.0,382.44,383.31,381.91,383.19,25652.0
2025-03-26 13:30:00,383.2,384.83,382.8,383.81,37881.0,383.2,384.83,382.8,383.81,37881.0
2025-03-26 14:00:00,383.72,386.96,383.43,386.27,26850.0,383.72,386.96,383.43,386.27,26850.0
2025-03-26 14:30:00,386.26,386.98,385.14,385.98,39934.0,386.26,386.98,385.14,385.98,39934.0
2025-03-26 15:00:00,386.12,386.15,383.3,383.47,43001.0,386.12,386.15,383.3,383.47,43001.0
2025-03-26 15:30:00,383.55,385.66,382.98,384.78,95405.0,383.55,385.66,382.98,384.78,95405.0
2025-03-27 09:30:00,385.49,388.02,382.5,384.42,30707.0,385.49,388.02,382.5,384.42,30707.0
2025-03-27 10:00:00,385.03,385.6,383.64,384.59,19629.0,385.03,385.6,383.64,384.59,19629.0
2025-03-27 10:30:00,384.3,386.26,384.18,385.68,19918.0,384.3,386.26,384.18,385.68,19918.0
2025-03-27 11:00:00,385.64,386.84,384.4,386.63,19098.0,385.64,386.84,384.4,386.63,19098.0
2025-03-27 11:30:00,386.61,387.33,385.28,385.3,26178.0,386.61,387.33,385.28,385.3,26178.0
2025-03-27 12:00:00,385.3,386.63,382.07,382.84,70911.0,385.3,386.63,382.07,382.84,70911.0
2025-03-27 12:30:00,382.93,383.9,380.57,380.73,52727.0,382.93,383.9,380.57,380.73,52727.0
2025-03-27 13:00:00,380.79,381.01,379.23,380.02,124429.0,380.79,381.01,379.23,380.02,124429.0
2025-03-27 13:30:00,379.79,381.41,379.33,379.78,87036.0,379.79,381.41,379.33,379.78,87036.0
2025-03-27 14:00:00,380.34,384.74,380.3,384.0,12457.0,380.34,384.74,380.3,384.0,12457.0
2025-03-27 14:30:00,384.16,384.17,381.07,382.27,17949.0,384.16,384.17,381.07,382.27,17949.0
2025-03-27 15:00:00,382.37,383.22,381.4,382.0,41130.0,382.37,383.22,381.4,382.0,41130.0
2025-03-27 15:30:00,382.0,382.3,380.0,382.02,103903.0,382.0,382.3,380.0,382.02,103903.0
2025-03-28 09:30:00,384.91,384.91,377.58,378.0,27515.0,384.91,384.91,377.58,378.0,27515.0
2025-03-28 10:00:00,377.39,379.38,376.19,379.1,18801.0,377.39,379.38,376.19,379.1,18801.0
2025-03-28 10:30:00,378.56,378.81,375.86,376.1,30129.0,378.56,378.81,375.86,376.1,30129.0
2025-03-28 11:00:00,376.18,376.45,375.34,376.25,40111.0,376.18,376.45,375.34,376.25,40111.0
2025-03-28 11:30:00,375.99,376.35,374.08,374.08,57085.0,375.99,376.35,374.08,374.08,57085.0
2025-03-28 12:00:00,374.19,374.33,370.84,372.38,60674.0,374.19,374.33,370.84,372.38,60674.0
2025-03-28 12:30:00,372.47,373.56,371.67,371.82,19834.0,372.47,373.56,371.67,371.82,19834.0
2025-03-28 13:00:00,372.15,372.76,371.28,371.46,26647.0,372.15,372.76,371.28,371.46,26647.0
2025-03-28 13:30:00,371.46,375.12,371.45,374.85,31108.0,371.46,375.12,371.45,374.85,31108.0
2025-03-28 14:00:00,375.13,375.35,373.63,374.27,24488.0,375.13,375.35,373.63,374.27,24488.0
2025-03-28 14:30:00,374.0,374.01,372.04,372.74,12403.0,374.0,374.01,372.04,372.74,12403.0
2025-03-28 15:00:00,372.85,373.5,370.95,371.21,29589.0,372.85,373.5,370.95,371.21,29589.0
2025-03-28 15:30:00,371.13,371.89,368.75,369.04,121545.0,371.13,371.89,368.75,369.04,121545.0
2025-03-31 09:30:00,368.76,370.29,365.19,366.04,125687.0,368.76,370.29,365.19,366.04,125687.0
2025-03-31 10:00:00,366.24,367.28,363.88,365.3,42257.0,366.24,367.28,363.88,365.3,42257.0
2025-03-31 10:30:00,365.07,366.46,363.87,365.04,56345.0,365.07,366.46,363.87,365.04,56345.0
2025-03-31 11:00:00,365.06,365.36,362.56,362.74,29286.0,365.06,365.36,362.56,362.74,29286.0
2025-03-31 11:30:00,362.82,363.24,361.43,362.54,44045.0,362.82,363.24,361.43,362.54,44045.0
2025-03-31 12:00:00,362.51,363.69,361.57,363.47,43147.0,362.51,363.69,361.57,363.47,43147.0
2025-03-31 12:30:00,363.65,364.96,363.52,364.41,29320.0,363.65,364.96,363.52,364.41,29320.0
2025-03-31 13:00:00,364.63,366.03,364.43,364.85,32031.0,364.63,366.03,364.43,364.85,32031.0
2025-03-31 13:30:00,365.08,365.84,364.86,365.42,30074.0,365.08,365.84,364.86,365.42,30074.0
2025-03-31 14:00:00,365.54,368.11,365.54,366.5,87844.0,365.54,368.11,365.54,366.5,87844.0
2025-03-31 14:30:00,366.46,367.21,365.88,366.03,122375.0,366.46,367.21,365.88,366.03,122375.0
2025-03-31 15:00:00,366.17,368.66,366.17,367.2,68806.0,366.17,368.66,366.17,367.2,68806.0
2025-03-31 15:30:00,367.19,369.73,366.34,368.43,487324.0,367.19,369.73,366.34,368.43,487324.0
2025-04-01 09:30:00,366.1,369.28,364.52,364.52,38526.0,366.1,369.28,364.52,364.52,38526.0
2025-04-01 10:00:00,364.44,365.54,363.4,364.23,36925.0,364.44,365.54,363.4,364.23,36925.0
2025-04-01 10:30:00,364.17,368.42,364.16,367.68,89248.0,364.17,368.42,364.16,367.68,89248.0
2025-04-01 11:00:00,367.66,372.12,367.56,371.06,28424.0,367.66,372.12,367.56,371.06,28424.0
2025-04-01 11:30:00,370.91,373.09,370.3,372.73,17834.0,370.91,373.09,370.3,372.73,17834.0
2025-04-01 12:00:00,372.52,374.01,372.1,372.1,16590.0,372.52,374.01,372.1,372.1,16590.0
2025-04-01 12:30:00,372.16,373.28,371.8,372.84,10305.0,372.16,373.28,371.8,372.84,10305.0
2025-04-01 13:00:00,372.54,372.77,370.11,370.11,8936.0,372.54,372.77,370.11,370.11,8936.0
2025-04-01 13:30:00,370.13,372.31,370.13,371.25,13955.0,370.13,372.31,370.13,371.25,13955.0
2025-04-01 14:00:00,371.42,371.42,369.99,370.29,19406.0,371.42,371.42,369.99,370.29,19406.0
2025-04-01 14:30:00,370.24,370.54,368.95,369.57,23821.0,370.24,370.54,368.95,369.57,23821.0
2025-04-01 15:00:00,369.61,370.71,369.61,370.09,17709.0,369.61,370.71,369.61,370.09,17709.0
2025-04-01 15:30:00,369.82,372.36,369.42,370.93,77147.0,369.82,372.36,369.42,370.93,77147.0
2025-04-02 09:30:00,370.8,375.9,370.13,373.29,39920.0,370.8,375.9,370.13,373.29,39920.0
2025-04-02 10:00:00,374.03,374.45,372.61,373.81,27694.0,374.03,374.45,372.61,373.81,27694.0
2025-04-02 10:30:00,374.0,375.66,372.77,375.66,30911.0,374.0,375.66,372.77,375.66,30911.0
2025-04-02 11:00:00,375.01,375.73,374.49,375.23,14801.0,375.01,375.73,374.49,375.23,14801.0
2025-04-02 11:30:00,375.49,375.75,373.09,373.29,13195.0,375.49,375.75,373.09,373.29,13195.0
2025-04-02 12:00:00,372.83,373.79,372.82,373.73,5400.0,372.83,373.79,372.82,373.73,5400.0
2025-04-02 12:30:00,373.68,375.43,373.3,374.77,9640.0,373.68,375.43,373.3,374.77,9640.0
2025-04-02 13:00:00,375.05,376.32,375.04,375.97,13318.0,375.05,376.32,375.04,375.97,13318.0
2025-04-02 13:30:00,375.92,378.37,375.6,377.0,24913.0,375.92,378.37,375.6,377.0,24913.0
2025-04-02 14:00:00,376.57,376.57,374.19,374.19,18429.0,376.57,376.57,374.19,374.19,18429.0
2025-04-02 14:30:00,374.4,376.0,374.39,374.95,16078.0,374.4,376.0,374.39,374.95,16078.0
2025-04-02 15:00:00,375.15,377.04,375.15,376.85,21007.0,375.15,377.04,375.15,376.85,21007.0
2025-04-02 15:30:00,376.75,379.96,376.67,379.15,76204.0,376.75,379.96,376.67,379.15,76204.0
2025-04-03 09:30:00,378.28,385.88,371.65,373.71,104106.0,378.28,385.88,371.65,373.71,104106.0
2025-04-03 10:00:00,372.45,377.79,369.12,373.41,87157.0,372.45,377.79,369.12,373.41,87157.0
2025-04-03 10:30:00,373.41,377.42,373.32,373.88,54088.0,373.41,377.42,373.32,373.88,54088.0
2025-04-03 11:00:00,374.05,378.34,373.65,375.2,42074.0,374.05,378.34,373.65,375.2,42074.0
2025-04-03 11:30:00,375.02,375.02,371.76,373.2,19337.0,375.02,375.02,371.76,373.2,19337.0
2025-04-03 12:00:00,373.51,375.42,372.43,375.24,41185.0,373.51,375.42,372.43,375.24,41185.0
2025-04-03 12:30:00,375.27,375.48,373.05,373.73,26688.0,375.27,375.48,373.05,373.73,26688.0
2025-04-03 13:00:00,373.74,373.88,372.21,373.13,22737.0,373.74,373.88,372.21,373.13,22737.0
2025-04-03 13:30:00,373.12,374.25,371.46,371.68,46721.0,373.12,374.25,371.46,371.68,46721.0
2025-04-03 14:00:00,371.78,372.79,370.74,372.79,24621.0,371.78,372.79,370.74,372.79,24621.0
2025-04-03 14:30:00,372.79,373.31,371.51,371.84,34927.0,372.79,373.31,371.51,371.84,34927.0
2025-04-03 15:00:00,371.65,372.42,369.99,371.33,64592.0,371.65,372.42,369.99,371.33,64592.0
2025-04-03 15:30:00,371.29,371.32,368.06,368.38,106337.0,371.29,371.32,368.06,368.38,106337.0
2025-04-04 09:30:00,365.0,368.92,358.63,360.03,102966.0,365.0,368.92,358.63,360.03,102966.0
2025-04-04 10:00:00,359.0,360.63,353.8,355.75,57119.0,359.0,360.63,353.8,355.75,57119.0
2025-04-04 10:30:00,355.71,355.93,348.54,350.99,48403.0,355.71,355.93,348.54,350.99,48403.0
2025-04-04 11:00:00,351.39,356.95,348.91,349.03,49314.0,351.39,356.95,348.91,349.03,49314.0
2025-04-04 11:30:00,349.18,352.12,348.56,351.1,62642.0,349.18,352.12,348.56,351.1,62642.0
2025-04-04 12:00:00,351.28,352.7,349.25,350.0,39533.0,351.28,352.7,349.25,350.0,39533.0
2025-04-04 12:30:00,349.25,350.26,347.08,347.08,31007.0,349.25,350.26,347.08,347.08,31007.0
2025-04-04 13:00:00,346.99,346.99,342.29,345.19,45818.0,346.99,346.99,342.29,345.19,45818.0
2025-04-04 13:30:00,345.19,347.39,343.8,344.37,40501.0,345.19,347.39,343.8,344.37,40501.0
2025-04-04 14:00:00,344.36,346.64,341.92,342.24,21237.0,344.36,346.64,341.92,342.24,21237.0
2025-04-04 14:30:00,342.24,343.68,340.66,342.18,36743.0,342.24,343.68,340.66,342.18,36743.0
2025-04-04 15:00:00,342.63,344.52,340.62,343.56,58218.0,342.63,344.52,340.62,343.56,58218.0
2025-04-04 15:30:00,343.43,344.79,337.54,338.28,198129.0,343.43,344.79,337.54,338.28,198129.0
2025-04-07 09:30:00,332.87,336.61,324.08,335.52,94727.0,332.87,336.61,324.08,335.52,94727.0
2025-04-07 10:00:00,335.22,351.99,332.87,338.57,80638.0,335.22,351.99,332.87,338.57,80638.0
2025-04-07 10:30:00,337.83,343.97,335.48,342.71,28490.0,337.83,343.97,335.48,342.71,28490.0
2025-04-07 11:00:00,342.69,345.1,334.14,334.92,45663.0,342.69,345.1,334.14,334.92,45663.0
2025-04-07 11:30:00,335.38,340.08,334.93,336.84,59615.0,335.38,340.08,334.93,336.84,59615.0
2025-04-07 12:00:00,336.58,336.83,331.25,334.0,34975.0,336.58,336.83,331.25,334.0,34975.0
2025-04-07 12:30:00,334.01,335.28,330.1,331.45,37165.0,334.01,335.28,330.1,331.45,37165.0
2025-04-07 13:00:00,331.98,337.62,330.99,337.62,39843.0,331.98,337.62,330.99,337.62,39843.0
2025-04-07 13:30:00,337.19,342.44,335.85,341.84,33974.0,337.19,342.44,335.85,341.84,33974.0
2025-04-07 14:00:00,342.05,343.14,337.95,337.96,31275.0,342.05,343.14,337.95,337.96,31275.0
2025-04-07 14:30:00,337.96,340.36,336.4,336.94,20624.0,337.96,340.36,336.4,336.94,20624.0
2025-04-07 15:00:00,337.29,338.6,333.04,333.69,46990.0,337.29,338.6,333.04,333.69,46990.0
2025-04-07 15:30:00,333.69,336.95,332.16,332.82,112928.0,333.69,336.95,332.16,332.82,112928.0
2025-04-08 09:30:00,337.17,346.97,335.78,344.86,75631.0,337.17,346.97,335.78,344.86,75631.0
2025-04-08 10:00:00,344.83,345.5,340.75,342.22,88068.0,344.83,345.5,340.75,342.22,88068.0
2025-04-08 10:30:00,342.31,342.84,340.49,340.49,48699.0,342.31,342.84,340.49,340.49,48699.0
2025-04-08 11:00:00,340.6,340.62,336.46,337.15,33697.0,340.6,340.62,336.46,337.15,33697.0
2025-04-08 11:30:00,337.14,339.51,336.74,337.6,41183.0,337.14,339.51,336.74,337.6,41183.0
2025-04-08 12:00:00,337.44,338.04,334.31,335.57,28038.0,337.44,338.04,334.31,335.57,28038.0
2025-04-08 12:30:00,335.95,336.1,332.04,332.06,32898.0,335.95,336.1,332.04,332.06,32898.0
2025-04-08 13:00:00,332.3,332.71,329.31,330.44,40032.0,332.3,332.71,329.31,330.44,40032.0
2025-04-08 13:30:00,330.44,332.52,329.59,331.32,68054.0,330.44,332.52,329.59,331.32,68054.0
2025-04-08 14:00:00,331.02,331.32,326.38,326.67,41551.0,331.02,331.32,326.38,326.67,41551.0
2025-04-08 14:30:00,326.66,329.72,325.01,325.68,82669.0,326.66,329.72,325.01,325.68,82669.0
2025-04-08 15:00:00,325.56,325.56,320.68,322.97,77657.0,325.56,325.56,320.68,322.97,77657.0
2025-04-08 15:30:00,322.82,323.11,318.85,321.67,226751.0,322.82,323.11,318.85,321.67,226751.0
2025-04-09 09:30:00,317.19,320.32,312.38,315.99,125484.0,317.19,320.32,312.38,315.99,125484.0
2025-04-09 10:00:00,316.26,318.95,314.36,318.43,91699.0,316.26,318.95,314.36,318.43,91699.0
2025-04-09 10:30:00,318.12,320.41,314.84,315.21,57008.0,318.12,320.41,314.84,315.21,57008.0
2025-04-09 11:00:00,315.21,320.13,314.89,319.62,95545.0,315.21,320.13,314.89,319.62,95545.0
2025-04-09 11:30:00,319.62,320.0,315.31,316.21,81463.0,319.62,320.0,315.31,316.21,81463.0
2025-04-09 12:00:00,316.12,320.24,315.93,319.15,77192.0,316.12,320.24,315.93,319.15,77192.0
2025-04-09 12:30:00,319.01,320.97,318.92,320.3,45185.0,319.01,320.97,318.92,320.3,45185.0
2025-04-09 13:00:00,320.51,338.54,318.39,336.16,234881.0,320.51,338.54,318.39,336.16,234881.0
2025-04-09 13:30:00,335.97,345.14,334.58,343.67,184643.0,335.97,345.14,334.58,343.67,184643.0
2025-04-09 14:00:00,344.57,349.05,342.6,349.05,296783.0,344.57,349.05,342.6,349.05,296783.0
2025-04-09 14:30:00,348.65,349.25,343.03,345.0,129471.0,348.65,349.25,343.03,345.0,129471.0
2025-04-09 15:00:00,344.18,350.73,343.85,348.96,153921.0,344.18,350.73,343.85,348.96,153921.0
2025-04-09 15:30:00,349.17,350.48,345.86,346.55,361598.0,349.17,350.48,345.86,346.55,361598.0
2025-04-10 09:30:00,340.36,341.72,335.85,336.65,50077.0,340.36,341.72,335.85,336.65,50077.0
2025-04-10 10:00:00,337.32,337.62,333.59,334.26,39185.0,337.32,337.62,333.59,334.26,39185.0
2025-04-10 10:30:00,334.53,336.49,331.01,331.31,47519.0,334.53,336.49,331.01,331.31,47519.0
2025-04-10 11:00:00,332.06,335.5,332.01,333.92,42937.0,332.06,335.5,332.01,333.92,42937.0
2025-04-10 11:30:00,333.97,334.18,331.15,331.16,20133.0,333.97,334.18,331.15,331.16,20133.0
2025-04-10 12:00:00,331.21,331.59,325.1,326.6,39013.0,331.21,331.59,325.1,326.6,39013.0
2025-04-10 12:30:00,326.42,331.48,326.42,330.28,40051.0,326.42,331.48,326.42,330.28,40051.0
2025-04-10 13:00:00,329.86,333.13,325.34,329.22,52213.0,329.86,333.13,325.34,329.22,52213.0
2025-04-10 13:30:00,329.63,336.99,328.92,335.43,61023.0,329.63,336.99,328.92,335.43,61023.0
2025-04-10 14:00:00,335.06,336.48,331.26,336.16,56806.0,335.06,336.48,331.26,336.16,56806.0
2025-04-10 14:30:00,336.0,337.39,332.41,333.45,74027.0,336.0,337.39,332.41,333.45,74027.0
2025-04-10 15:00:00,333.08,336.27,331.16,331.33,69274.0,333.08,336.27,331.16,331.33,69274.0
2025-04-10 15:30:00,331.19,336.38,330.21,335.61,130224.0,331.19,336.38,330.21,335.61,130224.0
2025-04-11 09:30:00,335.7,338.47,332.51,335.96,44405.0,335.7,338.47,332.51,335.96,44405.0
2025-04-11 10:00:00,334.99,337.43,331.3,331.39,33632.0,334.99,337.43,331.3,331.39,33632.0
2025-04-11 10:30:00,331.3,333.87,330.94,331.62,44620.0,331.3,333.87,330.94,331.62,44620.0
2025-04-11 11:00:00,331.98,333.72,327.96,329.11,39441.0,331.98,333.72,327.96,329.11,39441.0
2025-04-11 11:30:00,329.09,331.27,329.09,331.27,27752.0,329.09,331.27,329.09,331.27,27752.0
2025-04-11 12:00:00,331.42,334.42,331.0,331.97,23211.0,331.42,334.42,331.0,331.97,23211.0
2025-04-11 12:30:00,332.27,334.5,332.26,333.38,32201.0,332.27,334.5,332.26,333.38,32201.0
2025-04-11 13:00:00,333.62,334.04,331.16,331.16,31385.0,333.62,334.04,331.16,331.16,31385.0
2025-04-11 13:30:00,331.56,334.67,330.48,333.38,39591.0,331.56,334.67,330.48,333.38,39591.0
2025-04-11 14:00:00,333.0,333.83,330.63,331.21,20841.0,333.0,333.83,330.63,331.21,20841.0
2025-04-11 14:30:00,331.6,332.16,330.53,331.85,29856.0,331.6,332.16,330.53,331.85,29856.0
2025-04-11 15:00:00,331.83,335.52,331.65,335.41,54123.0,331.83,335.52,331.65,335.41,54123.0
2025-04-11 15:30:00,335.47,336.44,333.88,334.12,113630.0,335.47,336.44,333.88,334.12,113630.0
2025-04-14 09:30:00,335.9,342.62,335.9,342.16,29052.0,335.9,342.62,335.9,342.16,29052.0
2025-04-14 10:00:00,342.06,343.38,338.13,340.34,25150.0,342.06,343.38,338.13,340.34,25150.0
2025-04-14 10:30:00,339.84,341.44,339.75,339.88,91690.0,339.84,341.44,339.75,339.88,91690.0
2025-04-14 11:00:00,339.77,340.05,336.9,336.9,29399.0,339.77,340.05,336.9,336.9,29399.0
2025-04-14 11:30:00,336.55,338.8,336.55,337.31,19379.0,336.55,338.8,336.55,337.31,19379.0
2025-04-14 12:00:00,337.16,337.62,335.48,336.88,42985.0,337.16,337.62,335.48,336.88,42985.0
2025-04-14 12:30:00,336.56,338.16,336.4,336.61,26233.0,336.56,338.16,336.4,336.61,26233.0
2025-04-14 13:00:00,336.45,338.95,335.83,337.66,50508.0,336.45,338.95,335.83,337.66,50508.0
2025-04-14 13:30:00,337.62,340.36,337.23,339.98,34918.0,337.62,340.36,337.23,339.98,34918.0
2025-04-14 14:00:00,339.85,341.01,339.38,341.0,30438.0,339.85,341.01,339.38,341.0,30438.0
2025-04-14 14:30:00,341.02,341.97,340.46,340.92,33577.0,341.02,341.97,340.46,340.92,33577.0
2025-04-14 15:00:00,340.94,343.31,340.89,342.24,49245.0,340.94,343.31,340.89,342.24,49245.0
2025-04-14 15:30:00,342.43,342.43,339.86,340.21,114772.0,342.43,342.43,339.86,340.21,114772.0
2025-04-15 09:30:00,341.18,349.19,339.68,347.5,39628.0,341.18,349.19,339.68,347.5,39628.0
2025-04-15 10:00:00,347.5,350.05,345.0,347.06,26403.0,347.5,350.05,345.0,347.06,26403.0
2025-04-15 10:30:00,347.05,348.75,346.88,347.73,18954.0,347.05,348.75,346.88,347.73,18954.0
2025-04-15 11:00:00,348.1,348.4,347.2,347.2,11536.0,348.1,348.4,347.2,347.2,11536.0
2025-04-15 11:30:00,347.4,348.43,346.98,347.77,14777.0,347.4,348.43,346.98,347.77,14777.0
2025-04-15 12:00:00,347.69,348.1,346.44,347.15,25286.0,347.69,348.1,346.44,347.15,25286.0
2025-04-15 12:30:00,347.5,347.5,345.27,345.59,14656.0,347.5,347.5,345.27,345.59,14656.0
2025-04-15 13:00:00,345.59,346.42,344.32,344.87,45345.0,345.59,346.42,344.32,344.87,45345.0
2025-04-15 13:30:00,345.09,346.02,344.88,345.52,13760.0,345.09,346.02,344.88,345.52,13760.0
2025-04-15 14:00:00,345.78,345.82,344.5,344.5,23622.0,345.78,345.82,344.5,344.5,23622.0
2025-04-15 14:30:00,344.49,346.13,344.33,345.86,21466.0,344.49,346.13,344.33,345.86,21466.0
2025-04-15 15:00:00,345.65,346.45,344.56,345.85,35003.0,345.65,346.45,344.56,345.85,35003.0
2025-04-15 15:30:00,345.81,345.98,342.78,343.2,87639.0,345.81,345.98,342.78,343.2,87639.0
2025-04-16 09:30:00,340.79,343.99,336.17,340.25,40047.0,340.79,343.99,336.17,340.25,40047.0
2025-04-16 10:00:00,340.31,342.61,338.63,339.22,31837.0,340.31,342.61,338.63,339.22,31837.0
2025-04-16 10:30:00,339.06,339.11,337.93,338.44,27592.0,339.06,339.11,337.93,338.44,27592.0
2025-04-16 11:00:00,338.67,339.29,337.72,338.9,22168.0,338.67,339.29,337.72,338.9,22168.0
2025-04-16 11:30:00,339.06,339.45,336.02,336.02,15518.0,339.06,339.45,336.02,336.02,15518.0
2025-04-16 12:00:00,335.97,337.61,335.72,337.09,10532.0,335.97,337.61,335.72,337.09,10532.0
2025-04-16 12:30:00,337.09,337.55,335.9,337.48,10950.0,337.09,337.55,335.9,337.48,10950.0
2025-04-16 13:00:00,337.51,337.84,336.95,337.63,13823.0,337.51,337.84,336.95,337.63,13823.0
2025-04-16 13:30:00,337.72,337.78,332.47,332.71,34643.0,337.72,337.78,332.47,332.71,34643.0
2025-04-16 14:00:00,333.05,334.47,332.28,334.31,20359.0,333.05,334.47,332.28,334.31,20359.0
2025-04-16 14:30:00,334.56,334.56,332.47,332.47,20331.0,334.56,334.56,332.47,332.47,20331.0
2025-04-16 15:00:00,332.65,333.11,330.55,330.75,24009.0,332.65,333.11,330.55,330.75,24009.0
2025-04-16 15:30:00,330.96,332.89,330.14,332.5,93125.0,330.96,332.89,330.14,332.5,93125.0
2025-04-17 09:30:00,335.21,339.4,334.07,339.31,51069.0,335.21,339.4,334.07,339.31,51069.0
2025-04-17 10:00:00,339.31,340.18,337.11,338.25,23702.0,339.31,340.18,337.11,338.25,23702.0
2025-04-17 10:30:00,338.43,338.43,336.38,337.54,16304.0,338.43,338.43,336.38,337.54,16304.0
2025-04-17 11:00:00,337.84,339.95,337.84,338.13,17949.0,337.84,339.95,337.84,338.13,17949.0
2025-04-17 11:30:00,338.55,340.08,338.55,339.15,14654.0,338.55,340.08,338.55,339.15,14654.0
2025-04-17 12:00:00,339.35,341.46,338.18,341.01,27369.0,339.35,341.46,338.18,341.01,27369.0
2025-04-17 12:30:00,340.91,341.75,340.11,341.48,14278.0,340.91,341.75,340.11,341.48,14278.0
2025-04-17 13:00:00,341.52,341.8,339.2,339.41,7524.0,341.52,341.8,339.2,339.41,7524.0
2025-04-17 13:30:00,339.57,341.75,339.57,341.28,9276.0,339.57,341.75,339.57,341.28,9276.0
2025-04-17 14:00:00,341.27,342.22,340.69,340.99,16274.0,341.27,342.22,340.69,340.99,16274.0
2025-04-17 14:30:00,340.98,341.5,339.67,339.84,17901.0,340.98,341.5,339.67,339.84,17901.0
2025-04-17 15:00:00,339.42,340.46,339.42,339.75,19011.0,339.42,340.46,339.42,339.75,19011.0
2025-04-17 15:30:00,339.75,341.76,338.38,338.96,84572.0,339.75,341.76,338.38,338.96,84572.0
2025-04-21 09:30:00,335.28,338.0,332.11,332.11,46007.0,335.28,338.0,332.11,332.11,46007.0
2025-04-21 10:00:00,331.97,332.96,329.39,330.03,35871.0,331.97,332.96,329.39,330.03,35871.0
2025-04-21 10:30:00,329.66,330.2,327.24,327.24,30311.0,329.66,330.2,327.24,327.24,30311.0
2025-04-21 11:00:00,327.46,327.97,325.5,325.5,22809.0,327.46,327.97,325.5,325.5,22809.0
2025-04-21 11:30:00,325.38,325.65,322.18,323.21,25465.0,325.38,325.65,322.18,323.21,25465.0
2025-04-21 12:00:00,323.42,325.08,322.42,322.98,29584.0,323.42,325.08,322.42,322.98,29584.0
2025-04-21 12:30:00,323.02,324.47,322.57,322.57,23998.0,323.02,324.47,322.57,322.57,23998.0
2025-04-21 13:00:00,322.73,323.07,321.34,321.84,26252.0,322.73,323.07,321.34,321.84,26252.0
2025-04-21 13:30:00,321.92,322.27,319.65,319.96,29010.0,321.92,322.27,319.65,319.96,29010.0
2025-04-21 14:00:00,319.9,320.91,319.9,320.78,32282.0,319.9,320.91,319.9,320.78,32282.0
2025-04-21 14:30:00,320.94,321.7,320.42,321.07,39362.0,320.94,321.7,320.42,321.07,39362.0
2025-04-21 15:00:00,321.22,322.53,320.92,321.79,28600.0,321.22,322.53,320.92,321.79,28600.0
2025-04-21 15:30:00,322.15,323.16,321.23,322.46,110337.0,322.15,323.16,321.23,322.46,110337.0
2025-04-22 09:30:00,325.75,330.0,325.35,327.27,45123.0,325.75,330.0,325.35,327.27,45123.0
2025-04-22 10:00:00,327.55,327.69,326.28,327.52,22432.0,327.55,327.69,326.28,327.52,22432.0
2025-04-22 10:30:00,327.34,328.72,327.34,327.95,14856.0,327.34,328.72,327.34,327.95,14856.0
2025-04-22 11:00:00,328.0,330.48,328.0,329.12,23651.0,328.0,330.48,328.0,329.12,23651.0
2025-04-22 11:30:00,329.18,330.02,328.14,329.96,24510.0,329.18,330.02,328.14,329.96,24510.0
2025-04-22 12:00:00,330.48,331.18,329.89,330.56,12311.0,330.48,331.18,329.89,330.56,12311.0
2025-04-22 12:30:00,330.42,331.26,329.94,330.4,19471.0,330.42,331.26,329.94,330.4,19471.0
2025-04-22 13:00:00,330.57,331.37,326.93,327.13,19520.0,330.57,331.37,326.93,327.13,19520.0
2025-04-22 13:30:00,327.01,327.97,326.01,326.75,15047.0,327.01,327.97,326.01,326.75,15047.0
2025-04-22 14:00:00,326.84,329.95,326.7,329.36,14976.0,326.84,329.95,326.7,329.36,14976.0
2025-04-22 14:30:00,329.19,330.64,329.19,330.13,16860.0,329.19,330.64,329.19,330.13,16860.0
2025-04-22 15:00:00,330.23,330.45,328.67,328.67,24169.0,330.23,330.45,328.67,328.67,24169.0
2025-04-22 15:30:00,328.86,331.7,328.29,331.35,98581.0,328.86,331.7,328.29,331.35,98581.0
2025-04-23 09:30:00,336.52,345.05,335.77,342.1,72551.0,336.52,345.05,335.77,342.1,72551.0
2025-04-23 10:00:00,342.62,344.81,340.0,343.31,50814.0,342.62,344.81,340.0,343.31,50814.0
2025-04-23 10:30:00,343.62,344.38,342.12,342.85,34662.0,343.62,344.38,342.12,342.85,34662.0
2025-04-23 11:00:00,342.85,343.82,339.26,339.87,46651.0,342.85,343.82,339.26,339.87,46651.0
2025-04-23 11:30:00,339.9,339.9,337.23,338.15,28084.0,339.9,339.9,337.23,338.15,28084.0
2025-04-23 12:00:00,338.16,338.52,335.68,338.28,32945.0,338.16,338.52,335.68,338.28,32945.0
2025-04-23 12:30:00,338.41,340.75,338.2,339.31,51448.0,338.41,340.75,338.2,339.31,51448.0
2025-04-23 13:00:00,339.56,340.97,338.52,340.08,23905.0,339.56,340.97,338.52,340.08,23905.0
2025-04-23 13:30:00,340.31,340.5,338.48,339.32,19344.0,340.31,340.5,338.48,339.32,19344.0
2025-04-23 14:00:00,339.69,339.97,338.34,338.34,22810.0,339.69,339.97,338.34,338.34,22810.0
2025-04-23 14:30:00,338.74,339.51,338.27,338.5,23004.0,338.74,339.51,338.27,338.5,23004.0
2025-04-23 15:00:00,338.28,338.97,336.87,337.31,44354.0,338.28,338.97,336.87,337.31,44354.0
2025-04-23 15:30:00,337.46,338.24,335.86,337.64,130473.0,337.46,338.24,335.86,337.64,130473.0
2025-04-24 09:30:00,324.99,333.01,318.43,330.92,223554.0,324.99,333.01,318.43,330.92,223554.0
2025-04-24 10:00:00,331.36,335.36,330.27,333.68,81241.0,331.36,335.36,330.27,333.68,81241.0
2025-04-24 10:30:00,333.68,337.5,333.67,337.19,56253.0,333.68,337.5,333.67,337.19,56253.0
2025-04-24 11:00:00,337.16,338.57,336.7,337.21,57774.0,337.16,338.57,336.7,337.21,57774.0
2025-04-24 11:30:00,337.21,337.48,335.52,336.65,73511.0,337.21,337.48,335.52,336.65,73511.0
2025-04-24 12:00:00,336.8,338.46,336.38,337.34,45493.0,336.8,338.46,336.38,337.34,45493.0
2025-04-24 12:30:00,337.51,338.74,337.51,338.13,46983.0,337.51,338.74,337.51,338.13,46983.0
2025-04-24 13:00:00,338.1,338.39,336.67,338.27,42123.0,338.1,338.39,336.67,338.27,42123.0
2025-04-24 13:30:00,338.39,338.67,336.16,337.13,61239.0,338.39,338.67,336.16,337.13,61239.0
2025-04-24 14:00:00,337.35,338.11,337.3,337.71,37864.0,337.35,338.11,337.3,337.71,37864.0
2025-04-24 14:30:00,337.71,339.22,337.7,337.91,46433.0,337.71,339.22,337.7,337.91,46433.0
2025-04-24 15:00:00,338.04,338.04,336.23,336.92,65671.0,338.04,338.04,336.23,336.92,65671.0
2025-04-24 15:30:00,336.88,337.59,334.75,334.97,177361.0,336.88,337.59,334.75,334.97,177361.0
2025-04-25 09:30:00,359.5,370.37,356.45,363.33,341310.0,359.5,370.37,356.45,363.33,341310.0
2025-04-25 10:00:00,363.87,366.11,357.58,364.23,113132.0,363.87,366.11,357.58,364.23,113132.0
2025-04-25 10:30:00,362.71,369.71,362.71,368.7,101493.0,362.71,369.71,362.71,368.7,101493.0
2025-04-25 11:00:00,368.68,372.24,368.36,372.14,59998.0,368.68,372.24,368.36,372.14,59998.0
2025-04-25 11:30:00,371.9,372.32,368.26,369.3,75154.0,371.9,372.32,368.26,369.3,75154.0
2025-04-25 12:00:00,369.41,371.82,368.76,370.69,41218.0,369.41,371.82,368.76,370.69,41218.0
2025-04-25 12:30:00,370.88,373.37,370.3,371.41,51653.0,370.88,373.37,370.3,371.41,51653.0
2025-04-25 13:00:00,371.81,373.13,370.89,372.15,57559.0,371.81,373.13,370.89,372.15,57559.0
2025-04-25 13:30:00,372.03,372.28,369.52,370.88,33153.0,372.03,372.28,369.52,370.88,33153.0
2025-04-25 14:00:00,370.55,371.54,369.79,371.54,38404.0,370.55,371.54,369.79,371.54,38404.0
2025-04-25 14:30:00,371.5,373.19,369.67,372.23,32618.0,371.5,373.19,369.67,372.23,32618.0
2025-04-25 15:00:00,372.21,374.03,369.25,370.05,77469.0,372.21,374.03,369.25,370.05,77469.0
2025-04-25 15:30:00,369.71,374.21,369.4,372.95,215817.0,369.71,374.21,369.4,372.95,215817.0
2025-04-28 09:30:00,373.65,385.38,372.88,381.01,131720.0,373.65,385.38,372.88,381.01,131720.0
2025-04-28 10:00:00,381.16,385.48,380.58,383.69,72792.0,381.16,385.48,380.58,383.69,72792.0
2025-04-28 10:30:00,383.7,385.04,379.99,380.11,47277.0,383.7,385.04,379.99,380.11,47277.0
2025-04-28 11:00:00,380.28,381.16,378.24,378.8,39740.0,380.28,381.16,378.24,378.8,39740.0
2025-04-28 11:30:00,378.68,379.84,377.0,378.09,33354.0,378.68,379.84,377.0,378.09,33354.0
2025-04-28 12:00:00,378.17,378.63,376.51,376.51,25469.0,378.17,378.63,376.51,376.51,25469.0
2025-04-28 12:30:00,376.95,378.13,376.95,377.41,20208.0,376.95,378.13,376.95,377.41,20208.0
2025-04-28 13:00:00,377.53,378.15,375.93,376.9,29340.0,377.53,378.15,375.93,376.9,29340.0
2025-04-28 13:30:00,376.86,378.52,376.21,378.34,23822.0,376.86,378.52,376.21,378.34,23822.0
2025-04-28 14:00:00,378.13,379.89,378.0,379.67,32785.0,378.13,379.89,378.0,379.67,32785.0
2025-04-28 14:30:00,379.69,379.69,377.7,378.78,32444.0,379.69,379.69,377.7,378.78,32444.0
2025-04-28 15:00:00,378.97,379.49,377.53,377.72,44147.0,378.97,379.49,377.53,377.72,44147.0
2025-04-28 15:30:00,377.5,379.15,376.08,376.6,167617.0,377.5,379.15,376.08,376.6,167617.0
2025-04-29 09:30:00,378.79,381.76,378.74,381.33,28723.0,378.79,381.76,378.74,381.33,28723.0
2025-04-29 10:00:00,380.98,385.73,380.97,382.6,49070.0,380.98,385.73,380.97,382.6,49070.0
2025-04-29 10:30:00,382.05,383.93,380.77,381.1,24192.0,382.05,383.93,380.77,381.1,24192.0
2025-04-29 11:00:00,381.21,381.99,379.33,380.8,31195.0,381.21,381.99,379.33,380.8,31195.0
2025-04-29 11:30:00,380.8,380.8,378.63,379.15,19547.0,380.8,380.8,378.63,379.15,19547.0
2025-04-29 12:00:00,379.62,381.43,379.62,380.34,17004.0,379.62,381.43,379.62,380.34,17004.0
2025-04-29 12:30:00,380.5,382.37,380.0,380.85,29633.0,380.5,382.37,380.0,380.85,29633.0
2025-04-29 13:00:00,380.85,382.79,380.79,382.59,11886.0,380.85,382.79,380.79,382.59,11886.0
2025-04-29 13:30:00,382.8,385.39,382.48,384.35,40034.0,382.8,385.39,382.48,384.35,40034.0
2025-04-29 14:00:00,384.61,386.94,384.15,385.13,39851.0,384.61,386.94,384.15,385.13,39851.0
2025-04-29 14:30:00,385.3,386.07,384.63,384.98,29351.0,385.3,386.07,384.63,384.98,29351.0
2025-04-29 15:00:00,384.99,386.34,384.43,385.6,75414.0,384.99,386.34,384.43,385.6,75414.0
2025-04-29 15:30:00,385.8,387.54,384.83,386.47,267145.0,385.8,387.54,384.83,386.47,267145.0
2025-04-30 09:30:00,387.26,387.26,377.6,379.82,66206.0,387.26,387.26,377.6,379.82,66206.0
2025-04-30 10:00:00,380.18,383.41,379.0,381.54,34061.0,380.18,383.41,379.0,381.54,34061.0
2025-04-30 10:30:00,381.2,382.37,380.49,382.24,21762.0,381.2,382.37,380.49,382.24,21762.0
2025-04-30 11:00:00,382.25,382.8,381.71,381.81,21162.0,382.25,382.8,381.71,381.81,21162.0
2025-04-30 11:30:00,382.03,383.06,381.54,383.06,14541.0,382.03,383.06,381.54,383.06,14541.0
2025-04-30 12:00:00,383.19,384.66,382.95,383.67,50142.0,383.19,384.66,382.95,383.67,50142.0
2025-04-30 12:30:00,383.68,385.56,383.18,385.04,22768.0,383.68,385.56,383.18,385.04,22768.0
2025-04-30 13:00:00,385.11,386.53,383.86,386.27,9796.0,385.11,386.53,383.86,386.27,9796.0
2025-04-30 13:30:00,386.14,388.76,386.14,388.41,33245.0,386.14,388.76,386.14,388.41,33245.0
2025-04-30 14:00:00,388.39,389.05,387.18,387.81,32678.0,388.39,389.05,387.18,387.81,32678.0
2025-04-30 14:30:00,387.75,387.88,385.7,386.09,25683.0,387.75,387.88,385.7,386.09,25683.0
2025-04-30 15:00:00,386.51,388.11,386.38,387.41,34771.0,386.51,388.11,386.38,387.41,34771.0
2025-04-30 15:30:00,387.17,392.91,386.69,391.76,129061.0,387.17,392.91,386.69,391.76,129061.0
2025-05-01 09:30:00,389.48,392.57,384.56,384.79,61112.0,389.48,392.57,384.56,384.79,61112.0
2025-05-01 10:00:00,385.65,389.12,384.37,388.03,51300.0,385.65,389.12,384.37,388.03,51300.0
2025-05-01 10:30:00,387.87,389.2,386.92,389.19,49565.0,387.87,389.2,386.92,389.19,49565.0
2025-05-01 11:00:00,389.25,389.26,386.91,386.91,46531.0,389.25,389.26,386.91,386.91,46531.0
2025-05-01 11:30:00,387.11,388.5,386.4,386.66,17723.0,387.11,388.5,386.4,386.66,17723.0
2025-05-01 12:00:00,386.56,387.36,385.23,385.34,22213.0,386.56,387.36,385.23,385.34,22213.0
2025-05-01 12:30:00,385.28,386.15,384.5,385.48,29379.0,385.28,386.15,384.5,385.48,29379.0
2025-05-01 13:00:00,385.52,386.07,382.89,383.7,45283.0,385.52,386.07,382.89,383.7,45283.0
2025-05-01 13:30:00,383.55,385.14,383.47,383.66,19083.0,383.55,385.14,383.47,383.66,19083.0
2025-05-01 14:00:00,383.7,385.2,383.7,385.02,29394.0,383.7,385.2,383.7,385.02,29394.0
2025-05-01 14:30:00,385.03,385.91,384.47,384.88,35407.0,385.03,385.91,384.47,384.88,35407.0
2025-05-01 15:00:00,384.83,385.12,383.74,384.72,53455.0,384.83,385.12,383.74,384.72,53455.0
2025-05-01 15:30:00,384.71,385.38,382.67,382.97,164876.0,384.71,385.38,382.67,382.97,164876.0
2025-05-02 09:30:00,386.17,387.36,383.67,383.88,45471.0,386.17,387.36,383.67,383.88,45471.0
2025-05-02 10:00:00,384.04,385.63,383.2,384.99,57869.0,384.04,385.63,383.2,384.99,57869.0
2025-05-02 10:30:00,385.0,385.52,384.25,385.08,30476.0,385.0,385.52,384.25,385.08,30476.0
2025-05-02 11:00:00,385.12,385.51,383.25,383.3,53735.0,385.12,385.51,383.25,383.3,53735.0
2025-05-02 11:30:00,383.3,384.34,383.24,383.99,20904.0,383.3,384.34,383.24,383.99,20904.0
2025-05-02 12:00:00,384.08,385.69,383.74,384.54,21628.0,384.08,385.69,383.74,384.54,21628.0
2025-05-02 12:30:00,384.69,384.71,383.53,383.74,15427.0,384.69,384.71,383.53,383.74,15427.0
2025-05-02 13:00:00,383.59,384.2,383.31,384.05,22895.0,383.59,384.2,383.31,384.05,22895.0
2025-05-02 13:30:00,384.04,386.66,384.03,385.44,42739.0,384.04,386.66,384.03,385.44,42739.0
2025-05-02 14:00:00,385.44,386.31,384.89,385.87,41652.0,385.44,386.31,384.89,385.87,41652.0
2025-05-02 14:30:00,386.0,387.48,385.03,385.33,42157.0,386.0,387.48,385.03,385.33,42157.0
2025-05-02 15:00:00,385.33,385.96,384.78,385.49,69388.0,385.33,385.96,384.78,385.49,69388.0
2025-05-02 15:30:00,385.48,387.3,384.81,384.83,342286.0,385.48,387.3,384.81,384.83,342286.0
2025-05-05 09:30:00,385.07,389.92,382.94,389.58,65421.0,385.07,389.92,382.94,389.58,65421.0
2025-05-05 10:00:00,390.0,392.61,389.45,391.36,29979.0,390.0,392.61,389.45,391.36,29979.0
2025-05-05 10:30:00,391.4,393.12,390.52,392.86,85478.0,391.4,393.12,390.52,392.86,85478.0
2025-05-05 11:00:00,392.88,394.14,392.18,393.3,26391.0,392.88,394.14,392.18,393.3,26391.0
2025-05-05 11:30:00,393.4,395.79,393.26,394.96,16797.0,393.4,395.79,393.26,394.96,16797.0
2025-05-05 12:00:00,394.81,397.95,394.81,397.57,29417.0,394.81,397.95,394.81,397.57,29417.0
2025-05-05 12:30:00,397.64,398.86,397.35,398.6,28339.0,397.64,398.86,397.35,398.6,28339.0
2025-05-05 13:00:00,398.77,399.39,397.8,399.08,39146.0,398.77,399.39,397.8,399.08,39146.0
2025-05-05 13:30:00,399.35,399.94,397.88,398.75,22559.0,399.35,399.94,397.88,398.75,22559.0
2025-05-05 14:00:00,398.7,399.24,397.48,397.64,33491.0,398.7,399.24,397.48,397.64,33491.0
2025-05-05 14:30:00,397.37,398.21,396.72,397.21,31078.0,397.37,398.21,396.72,397.21,31078.0
2025-05-05 15:00:00,397.2,397.2,395.76,395.78,28278.0,397.2,397.2,395.76,395.78,28278.0
2025-05-05 15:30:00,395.73,396.05,393.65,394.24,101856.0,395.73,396.05,393.65,394.24,101856.0
2025-05-06 09:30:00,392.37,396.11,390.5,394.58,63460.0,392.37,396.11,390.5,394.58,63460.0
2025-05-06 10:00:00,394.6,397.77,392.41,397.49,23498.0,394.6,397.77,392.41,397.49,23498.0
2025-05-06 10:30:00,397.62,400.31,397.62,400.31,30061.0,397.62,400.31,397.62,400.31,30061.0
2025-05-06 11:00:00,400.66,400.83,398.67,398.99,29875.0,400.66,400.83,398.67,398.99,29875.0
2025-05-06 11:30:00,399.09,399.6,398.23,398.56,22016.0,399.09,399.6,398.23,398.56,22016.0
2025-05-06 12:00:00,398.74,401.43,398.7,399.24,20414.0,398.74,401.43,398.7,399.24,20414.0
2025-05-06 12:30:00,399.21,399.51,398.4,399.25,19288.0,399.21,399.51,398.4,399.25,19288.0
2025-05-06 13:00:00,399.42,400.21,399.07,399.99,13968.0,399.42,400.21,399.07,399.99,13968.0
2025-05-06 13:30:00,400.13,400.54,399.4,399.92,13128.0,400.13,400.54,399.4,399.92,13128.0
2025-05-06 14:00:00,400.3,401.49,399.94,401.38,12411.0,400.3,401.49,399.94,401.38,12411.0
2025-05-06 14:30:00,401.52,402.05,400.89,401.69,35763.0,401.52,402.05,400.89,401.69,35763.0
2025-05-06 15:00:00,401.69,402.62,401.58,401.58,31413.0,401.69,402.62,401.58,401.58,31413.0
2025-05-06 15:30:00,401.72,402.84,400.59,402.03,85617.0,401.72,402.84,400.59,402.03,85617.0
2025-05-07 09:30:00,403.29,407.87,403.29,406.75,67777.0,403.29,407.87,403.29,406.75,67777.0
2025-05-07 10:00:00,406.75,407.02,404.25,405.67,33354.0,406.75,407.02,404.25,405.67,33354.0
2025-05-07 10:30:00,405.84,406.28,403.59,404.19,24898.0,405.84,406.28,403.59,404.19,24898.0
2025-05-07 11:00:00,404.21,404.6,402.9,403.64,21509.0,404.21,404.6,402.9,403.64,21509.0
2025-05-07 11:30:00,403.41,403.68,400.87,402.04,49240.0,403.41,403.68,400.87,402.04,49240.0
2025-05-07 12:00:00,402.18,402.5,400.96,401.46,14172.0,402.18,402.5,400.96,401.46,14172.0
2025-05-07 12:30:00,401.54,404.05,401.5,403.99,20686.0,401.54,404.05,401.5,403.99,20686.0
2025-05-07 13:00:00,403.77,405.66,403.76,405.39,11218.0,403.77,405.66,403.76,405.39,11218.0
2025-05-07 13:30:00,405.54,405.55,403.72,404.08,15383.0,405.54,405.55,403.72,404.08,15383.0
2025-05-07 14:00:00,404.08,404.97,402.06,403.41,35623.0,404.08,404.97,402.06,403.41,35623.0
2025-05-07 14:30:00,403.55,405.27,402.53,404.79,35779.0,403.55,405.27,402.53,404.79,35779.0
2025-05-07 15:00:00,404.73,404.88,401.7,401.7,40713.0,404.73,404.88,401.7,401.7,40713.0
2025-05-07 15:30:00,401.71,405.77,401.24,404.18,91182.0,401.71,405.77,401.24,404.18,91182.0
2025-05-08 09:30:00,404.78,408.37,403.56,407.61,33706.0,404.78,408.37,403.56,407.61,33706.0
2025-05-08 10:00:00,407.78,408.83,403.74,405.95,23746.0,407.78,408.83,403.74,405.95,23746.0
2025-05-08 10:30:00,406.47,407.25,403.94,404.22,26083.0,406.47,407.25,403.94,404.22,26083.0
2025-05-08 11:00:00,404.22,407.54,403.68,406.26,21885.0,404.22,407.54,403.68,406.26,21885.0
2025-05-08 11:30:00,406.02,408.25,405.83,407.73,19343.0,406.02,408.25,405.83,407.73,19343.0
2025-05-08 12:00:00,408.19,408.76,407.72,407.8,24987.0,408.19,408.76,407.72,407.8,24987.0
2025-05-08 12:30:00,407.97,408.21,407.56,408.02,13308.0,407.97,408.21,407.56,408.02,13308.0
2025-05-08 13:00:00,408.04,408.34,407.56,408.15,17850.0,408.04,408.34,407.56,408.15,17850.0
2025-05-08 13:30:00,408.18,408.34,407.25,407.43,27834.0,408.18,408.34,407.25,407.43,27834.0
2025-05-08 14:00:00,407.39,408.11,407.04,407.59,27780.0,407.39,408.11,407.04,407.59,27780.0
2025-05-08 14:30:00,407.81,408.26,407.63,407.65,20016.0,407.81,408.26,407.63,407.65,20016.0
2025-05-08 15:00:00,407.73,408.6,407.2,408.14,24515.0,407.73,408.6,407.2,408.14,24515.0
2025-05-08 15:30:00,408.14,408.14,404.05,404.12,65455.0,408.14,408.14,404.05,404.12,65455.0
2025-05-09 09:30:00,404.61,405.01,402.95,404.17,30429.0,404.61,405.01,402.95,404.17,30429.0
2025-05-09 10:00:00,404.15,405.39,403.41,403.74,26038.0,404.15,405.39,403.41,403.74,26038.0
2025-05-09 10:30:00,403.42,403.73,401.19,402.85,17171.0,403.42,403.73,401.19,402.85,17171.0
2025-05-09 11:00:00,402.86,403.49,401.95,402.85,11107.0,402.86,403.49,401.95,402.85,11107.0
2025-05-09 11:30:00,402.78,403.34,402.12,403.26,10480.0,402.78,403.34,402.12,403.26,10480.0
2025-05-09 12:00:00,403.33,403.33,401.75,401.92,11054.0,403.33,403.33,401.75,401.92,11054.0
2025-05-09 12:30:00,401.7,401.96,400.73,400.98,16007.0,401.7,401.96,400.73,400.98,16007.0
2025-05-09 13:00:00,400.97,402.59,400.53,402.38,10460.0,400.97,402.59,400.53,402.38,10460.0
2025-05-09 13:30:00,402.38,403.04,401.97,402.56,10877.0,402.38,403.04,401.97,402.56,10877.0
2025-05-09 14:00:00,402.6,402.6,401.26,401.27,20525.0,402.6,402.6,401.26,401.27,20525.0
2025-05-09 14:30:00,401.27,402.53,401.26,402.06,14417.0,401.27,402.53,401.26,402.06,14417.0
2025-05-09 15:00:00,402.08,403.29,401.67,401.88,25261.0,402.08,403.29,401.67,401.88,25261.0
2025-05-09 15:30:00,401.82,402.99,401.01,401.73,86666.0,401.82,402.99,401.01,401.73,86666.0
2025-05-12 09:30:00,410.0,410.99,405.81,406.37,83358.0,410.0,410.99,405.81,406.37,83358.0
2025-05-12 10:00:00,406.19,407.28,402.2,403.2,44199.0,406.19,407.28,402.2,403.2,44199.0
2025-05-12 10:30:00,402.96,404.31,401.25,402.16,24215.0,402.96,404.31,401.25,402.16,24215.0
2025-05-12 11:00:00,401.88,403.26,400.06,400.37,18611.0,401.88,403.26,400.06,400.37,18611.0
2025-05-12 11:30:00,400.45,401.26,399.47,401.24,19036.0,400.45,401.26,399.47,401.24,19036.0
2025-05-12 12:00:00,400.94,402.9,400.93,401.68,24472.0,400.94,402.9,400.93,401.68,24472.0
2025-05-12 12:30:00,401.79,403.68,401.63,403.35,26005.0,401.79,403.68,401.63,403.35,26005.0
2025-05-12 13:00:00,403.02,403.87,402.87,403.49,23671.0,403.02,403.87,402.87,403.49,23671.0
2025-05-12 13:30:00,403.68,404.19,401.51,401.52,9874.0,403.68,404.19,401.51,401.52,9874.0
2025-05-12 14:00:00,401.73,402.06,400.99,400.99,10318.0,401.73,402.06,400.99,400.99,10318.0
2025-05-12 14:30:00,401.19,401.5,400.24,400.27,14324.0,401.19,401.5,400.24,400.27,14324.0
2025-05-12 15:00:00,400.31,401.92,399.98,401.42,25648.0,400.31,401.92,399.98,401.42,25648.0
2025-05-12 15:30:00,401.48,402.58,400.75,401.97,91034.0,401.48,402.58,400.75,401.97,91034.0
2025-05-13 09:30:00,402.0,405.3,392.18,398.5,154408.0,402.0,405.3,392.18,398.5,154408.0
2025-05-13 10:00:00,398.5,405.52,397.42,404.47,56166.0,398.5,405.52,397.42,404.47,56166.0
2025-05-13 10:30:00,404.56,408.7,403.29,407.39,38828.0,404.56,408.7,403.29,407.39,38828.0
2025-05-13 11:00:00,407.25,410.0,407.25,408.99,27071.0,407.25,410.0,407.25,408.99,27071.0
2025-05-13 11:30:00,408.98,413.0,408.98,411.33,51944.0,408.98,413.0,408.98,411.33,51944.0
2025-05-13 12:00:00,411.29,412.5,409.68,409.88,35816.0,411.29,412.5,409.68,409.88,35816.0
2025-05-13 12:30:00,410.19,411.73,410.19,410.86,43077.0,410.19,411.73,410.19,410.86,43077.0
2025-05-13 13:00:00,410.91,411.45,410.05,411.0,27832.0,410.91,411.45,410.05,411.0,27832.0
2025-05-13 13:30:00,411.3,412.5,410.83,412.09,28173.0,411.3,412.5,410.83,412.09,28173.0
2025-05-13 14:00:00,412.37,413.21,411.13,411.5,23200.0,412.37,413.21,411.13,411.5,23200.0
2025-05-13 14:30:00,411.59,412.17,410.83,411.66,24850.0,411.59,412.17,410.83,411.66,24850.0
2025-05-13 15:00:00,411.72,412.03,410.59,411.12,37954.0,411.72,412.03,410.59,411.12,37954.0
2025-05-13 15:30:00,411.03,412.03,410.46,411.11,111881.0,411.03,412.03,410.46,411.11,111881.0
2025-05-14 09:30:00,407.03,412.22,407.03,411.51,45475.0,407.03,412.22,407.03,411.51,45475.0
2025-05-14 10:00:00,411.15,413.13,410.88,411.08,23066.0,411.15,413.13,410.88,411.08,23066.0
2025-05-14 10:30:00,411.12,412.41,410.28,411.76,15995.0,411.12,412.41,410.28,411.76,15995.0
2025-05-14 11:00:00,411.68,412.13,409.71,411.46,32217.0,411.68,412.13,409.71,411.46,32217.0
2025-05-14 11:30:00,411.46,411.82,409.24,410.18,23677.0,411.46,411.82,409.24,410.18,23677.0
2025-05-14 12:00:00,410.25,411.06,408.21,408.38,23545.0,410.25,411.06,408.21,408.38,23545.0
2025-05-14 12:30:00,409.0,410.26,408.69,410.26,24840.0,409.0,410.26,408.69,410.26,24840.0
2025-05-14 13:00:00,410.31,410.55,409.08,409.68,43121.0,410.31,410.55,409.08,409.68,43121.0
2025-05-14 13:30:00,410.13,411.58,409.52,410.81,25815.0,410.13,411.58,409.52,410.81,25815.0
2025-05-14 14:00:00,410.81,410.89,409.72,410.42,41277.0,410.81,410.89,409.72,410.42,41277.0
2025-05-14 14:30:00,410.8,412.66,410.68,412.35,19452.0,410.8,412.66,410.68,412.35,19452.0
2025-05-14 15:00:00,412.79,413.1,411.62,412.6,20599.0,412.79,413.1,411.62,412.6,20599.0
2025-05-14 15:30:00,412.59,414.45,411.5,413.83,85028.0,412.59,414.45,411.5,413.83,85028.0
2025-05-15 09:30:00,413.57,418.97,412.58,415.34,102450.0,413.57,418.97,412.58,415.34,102450.0
2025-05-15 10:00:00,415.48,419.47,415.39,419.05,40214.0,415.48,419.47,415.39,419.05,40214.0
2025-05-15 10:30:00,418.79,420.7,417.75,420.7,29754.0,418.79,420.7,417.75,420.7,29754.0
2025-05-15 11:00:00,420.69,422.27,420.22,421.98,39779.0,420.69,422.27,420.22,421.98,39779.0
2025-05-15 11:30:00,421.77,422.99,421.66,422.21,28989.0,421.77,422.99,421.66,422.21,28989.0
2025-05-15 12:00:00,422.41,423.07,421.25,421.74,27304.0,422.41,423.07,421.25,421.74,27304.0
2025-05-15 12:30:00,421.49,422.57,421.1,422.17,14993.0,421.49,422.57,421.1,422.17,14993.0
2025-05-15 13:00:00,422.16,423.18,421.61,422.8,27144.0,422.16,423.18,421.61,422.8,27144.0
2025-05-15 13:30:00,422.75,422.95,421.41,421.42,26560.0,422.75,422.95,421.41,421.42,26560.0
2025-05-15 14:00:00,421.38,421.38,419.59,420.38,29723.0,421.38,421.38,419.59,420.38,29723.0
2025-05-15 14:30:00,420.29,421.97,420.29,420.58,22389.0,420.29,421.97,420.29,420.58,22389.0
2025-05-15 15:00:00,420.58,421.0,419.19,419.69,27295.0,420.58,421.0,419.19,419.69,27295.0
2025-05-15 15:30:00,419.84,420.76,418.95,419.49,107045.0,419.84,420.76,418.95,419.49,107045.0
2025-05-16 09:30:00,422.94,437.06,420.19,430.61,585179.0,422.94,437.06,420.19,430.61,585179.0
2025-05-16 10:00:00,430.61,433.04,425.04,426.12,177132.0,430.61,433.04,425.04,426.12,177132.0
2025-05-16 10:30:00,426.27,429.96,423.03,429.21,166962.0,426.27,429.96,423.03,429.21,166962.0
2025-05-16 11:00:00,429.21,429.23,425.05,426.04,77069.0,429.21,429.23,425.05,426.04,77069.0
2025-05-16 11:30:00,426.0,426.0,419.45,424.7,111641.0,426.0,426.0,419.45,424.7,111641.0
2025-05-16 12:00:00,424.7,426.02,421.21,424.58,90190.0,424.7,426.02,421.21,424.58,90190.0
2025-05-16 12:30:00,424.54,425.8,422.82,423.36,56070.0,424.54,425.8,422.82,423.36,56070.0
2025-05-16 13:00:00,423.34,427.48,423.33,426.98,57138.0,423.34,427.48,423.33,426.98,57138.0
2025-05-16 13:30:00,427.22,428.39,424.77,424.89,56460.0,427.22,428.39,424.77,424.89,56460.0
2025-05-16 14:00:00,424.58,426.3,424.02,424.9,65574.0,424.58,426.3,424.02,424.9,65574.0
2025-05-16 14:30:00,424.73,427.77,424.61,426.86,49462.0,424.73,427.77,424.61,426.86,49462.0
2025-05-16 15:00:00,427.1,428.36,426.39,427.5,50421.0,427.1,428.36,426.39,427.5,50421.0
2025-05-16 15:30:00,427.65,427.7,425.39,427.05,131695.0,427.65,427.7,425.39,427.05,131695.0
2025-05-19 09:30:00,425.96,430.83,423.95,427.63,114968.0,425.96,430.83,423.95,427.63,114968.0
2025-05-19 10:00:00,427.31,428.66,425.52,426.02,51555.0,427.31,428.66,425.52,426.02,51555.0
2025-05-19 10:30:00,425.95,429.11,425.76,427.07,52460.0,425.95,429.11,425.76,427.07,52460.0
2025-05-19 11:00:00,427.12,428.13,425.49,426.48,34408.0,427.12,428.13,425.49,426.48,34408.0
2025-05-19 11:30:00,426.48,427.0,422.87,422.87,41964.0,426.48,427.0,422.87,422.87,41964.0
2025-05-19 12:00:00,423.44,423.79,421.02,422.4,73752.0,423.44,423.79,421.02,422.4,73752.0
2025-05-19 12:30:00,422.68,422.68,420.59,421.45,43795.0,422.68,422.68,420.59,421.45,43795.0
2025-05-19 13:00:00,421.36,424.32,421.36,423.35,26627.0,421.36,424.32,421.36,423.35,26627.0
2025-05-19 13:30:00,423.35,423.55,420.48,420.54,32400.0,423.35,423.55,420.48,420.54,32400.0
2025-05-19 14:00:00,420.0,420.39,417.96,418.1,28175.0,420.0,420.39,417.96,418.1,28175.0
2025-05-19 14:30:00,418.49,418.59,417.0,417.19,37514.0,418.49,418.59,417.0,417.19,37514.0
2025-05-19 15:00:00,417.47,417.7,415.62,415.83,61172.0,417.47,417.7,415.62,415.83,61172.0
2025-05-19 15:30:00,415.75,419.02,415.47,418.68,128743.0,415.75,419.02,415.47,418.68,128743.0
2025-05-20 09:30:00,421.89,421.89,418.56,420.4,49524.0,421.89,421.89,418.56,420.4,49524.0
2025-05-20 10:00:00,420.26,422.44,419.08,421.41,34581.0,420.26,422.44,419.08,421.41,34581.0
2025-05-20 10:30:00,421.57,423.86,420.96,423.72,28030.0,421.57,423.86,420.96,423.72,28030.0
2025-05-20 11:00:00,423.38,425.03,423.12,424.96,23757.0,423.38,425.03,423.12,424.96,23757.0
2025-05-20 11:30:00,425.16,427.24,424.97,426.72,84442.0,425.16,427.24,424.97,426.72,84442.0
2025-05-20 12:00:00,426.8,427.17,425.6,425.6,36949.0,426.8,427.17,425.6,425.6,36949.0
2025-05-20 12:30:00,425.52,427.39,425.52,426.48,19021.0,425.52,427.39,425.52,426.48,19021.0
2025-05-20 13:00:00,426.39,427.17,425.6,426.12,19301.0,426.39,427.17,425.6,426.12,19301.0
2025-05-20 13:30:00,425.93,426.31,425.36,425.41,24413.0,425.93,426.31,425.36,425.41,24413.0
2025-05-20 14:00:00,425.37,425.5,422.37,422.65,34786.0,425.37,425.5,422.37,422.65,34786.0
2025-05-20 14:30:00,422.64,423.2,421.98,422.32,31736.0,422.64,423.2,421.98,422.32,31736.0
2025-05-20 15:00:00,422.3,422.76,421.38,422.27,31625.0,422.3,422.76,421.38,422.27,31625.0
2025-05-20 15:30:00,422.27,423.75,421.36,423.5,85179.0,422.27,423.75,421.36,423.5,85179.0
2025-05-21 09:30:00,421.22,422.24,419.2,420.19,44387.0,421.22,422.24,419.2,420.19,44387.0
2025-05-21 10:00:00,420.19,421.82,419.93,419.93,21567.0,420.19,421.82,419.93,419.93,21567.0
2025-05-21 10:30:00,420.19,421.98,419.02,421.81,20749.0,420.19,421.98,419.02,421.81,20749.0
2025-05-21 11:00:00,421.81,423.87,421.39,423.87,23616.0,421.81,423.87,421.39,423.87,23616.0
2025-05-21 11:30:00,423.67,424.25,421.7,421.89,20274.0,423.67,424.25,421.7,421.89,20274.0
2025-05-21 12:00:00,422.04,423.42,422.04,422.77,21803.0,422.04,423.42,422.04,422.77,21803.0
2025-05-21 12:30:00,422.77,423.02,421.72,422.46,18443.0,422.77,423.02,421.72,422.46,18443.0
2025-05-21 13:00:00,422.57,422.82,418.21,418.21,21777.0,422.57,422.82,418.21,418.21,21777.0
2025-05-21 13:30:00,417.79,418.75,415.86,416.34,41079.0,417.79,418.75,415.86,416.34,41079.0
2025-05-21 14:00:00,416.69,416.69,414.72,415.26,20180.0,416.69,416.69,414.72,415.26,20180.0
2025-05-21 14:30:00,415.39,416.9,414.8,414.8,33285.0,415.39,416.9,414.8,414.8,33285.0
2025-05-21 15:00:00,414.73,415.44,413.57,414.97,37651.0,414.73,415.44,413.57,414.97,37651.0
2025-05-21 15:30:00,414.97,416.33,414.77,415.27,58915.0,414.97,416.33,414.77,415.27,58915.0
2025-05-22 09:30:00,417.2,418.37,413.46,414.38,43311.0,417.2,418.37,413.46,414.38,43311.0
2025-05-22 10:00:00,413.92,414.35,410.84,411.98,30549.0,413.92,414.35,410.84,411.98,30549.0
2025-05-22 10:30:00,412.41,414.32,412.41,414.05,26182.0,412.41,414.32,412.41,414.05,26182.0
2025-05-22 11:00:00,414.29,415.26,412.89,413.13,21888.0,414.29,415.26,412.89,413.13,21888.0
2025-05-22 11:30:00,413.05,414.96,412.59,414.55,16967.0,413.05,414.96,412.59,414.55,16967.0
2025-05-22 12:00:00,414.55,415.3,413.54,413.55,23369.0,414.55,415.3,413.54,413.55,23369.0
2025-05-22 12:30:00,413.55,413.99,412.2,412.56,18486.0,413.55,413.99,412.2,412.56,18486.0
2025-05-22 13:00:00,412.8,413.23,411.52,412.68,29438.0,412.8,413.23,411.52,412.68,29438.0
2025-05-22 13:30:00,412.85,413.79,412.47,413.66,24310.0,412.85,413.79,412.47,413.66,24310.0
2025-05-22 14:00:00,413.44,413.93,412.0,412.22,34630.0,413.44,413.93,412.0,412.22,34630.0
2025-05-22 14:30:00,412.05,412.5,410.57,412.04,27464.0,412.05,412.5,410.57,412.04,27464.0
2025-05-22 15:00:00,412.09,413.76,411.65,413.67,40863.0,412.09,413.76,411.65,413.67,40863.0
2025-05-22 15:30:00,413.55,413.8,409.58,409.7,100355.0,413.55,413.8,409.58,409.7,100355.0
2025-05-23 09:30:00,404.23,405.7,401.99,402.98,69412.0,404.23,405.7,401.99,402.98,69412.0
2025-05-23 10:00:00,402.82,405.51,402.82,405.47,62279.0,402.82,405.51,402.82,405.47,62279.0
2025-05-23 10:30:00,405.47,406.75,405.19,405.81,24513.0,405.47,406.75,405.19,405.81,24513.0
2025-05-23 11:00:00,405.62,407.55,405.42,407.17,14954.0,405.62,407.55,405.42,407.17,14954.0
2025-05-23 11:30:00,406.94,407.74,405.73,407.06,21801.0,406.94,407.74,405.73,407.06,21801.0
2025-05-23 12:00:00,407.16,408.17,406.84,408.17,14630.0,407.16,408.17,406.84,408.17,14630.0
2025-05-23 12:30:00,407.92,408.96,407.54,408.2,19028.0,407.92,408.96,407.54,408.2,19028.0
2025-05-23 13:00:00,408.08,408.68,407.64,408.63,18371.0,408.08,408.68,407.64,408.63,18371.0
2025-05-23 13:30:00,408.63,408.63,406.83,407.62,18715.0,408.63,408.63,406.83,407.62,18715.0
2025-05-23 14:00:00,407.62,407.81,406.25,406.97,25873.0,407.62,407.81,406.25,406.97,25873.0
2025-05-23 14:30:00,406.97,407.64,406.58,407.15,32734.0,406.97,407.64,406.58,407.15,32734.0
2025-05-23 15:00:00,407.14,408.0,406.72,407.96,28914.0,407.14,408.0,406.72,407.96,28914.0
2025-05-23 15:30:00,407.89,408.46,405.93,406.35,74458.0,407.89,408.46,405.93,406.35,74458.0
2025-05-27 09:30:00,409.71,412.49,407.67,409.81,46119.0,409.71,412.49,407.67,409.81,46119.0
2025-05-27 10:00:00,409.86,410.78,409.09,410.29,25121.0,409.86,410.78,409.09,410.29,25121.0
2025-05-27 10:30:00,410.04,411.0,408.75,409.8,55340.0,410.04,411.0,408.75,409.8,55340.0
2025-05-27 11:00:00,409.75,410.69,409.45,409.84,39141.0,409.75,410.69,409.45,409.84,39141.0
2025-05-27 11:30:00,410.0,410.12,409.43,410.0,28123.0,410.0,410.12,409.43,410.0,28123.0
2025-05-27 12:00:00,409.65,410.08,409.61,409.94,24044.0,409.65,410.08,409.61,409.94,24044.0
2025-05-27 12:30:00,410.0,411.86,409.94,411.19,42352.0,410.0,411.86,409.94,411.19,42352.0
2025-05-27 13:00:00,411.36,411.39,409.87,409.94,17717.0,411.36,411.39,409.87,409.94,17717.0
2025-05-27 13:30:00,409.91,410.17,407.92,409.66,36268.0,409.91,410.17,407.92,409.66,36268.0
2025-05-27 14:00:00,409.68,409.95,407.55,407.7,72070.0,409.68,409.95,407.55,407.7,72070.0
2025-05-27 14:30:00,407.82,409.02,407.45,408.78,49857.0,407.82,409.02,407.45,408.78,49857.0
2025-05-27 15:00:00,408.5,410.99,408.36,410.99,51814.0,408.5,410.99,408.36,410.99,51814.0
2025-05-27 15:30:00,410.94,411.58,409.38,411.15,158602.0,410.94,411.58,409.38,411.15,158602.0
2025-05-28 09:30:00,409.43,413.32,409.43,410.75,39909.0,409.43,413.32,409.43,410.75,39909.0
2025-05-28 10:00:00,410.74,411.05,408.23,408.96,24438.0,410.74,411.05,408.23,408.96,24438.0
2025-05-28 10:30:00,409.28,411.1,408.96,410.58,19036.0,409.28,411.1,408.96,410.58,19036.0
2025-05-28 11:00:00,410.65,410.65,408.88,408.97,8788.0,410.65,410.65,408.88,408.97,8788.0
2025-05-28 11:30:00,409.12,409.19,408.46,408.52,8714.0,409.12,409.19,408.46,408.52,8714.0
2025-05-28 12:00:00,408.63,409.5,407.92,409.09,11100.0,408.63,409.5,407.92,409.09,11100.0
2025-05-28 12:30:00,409.18,409.57,408.81,409.41,9796.0,409.18,409.57,408.81,409.41,9796.0
2025-05-28 13:00:00,409.41,409.78,408.96,409.61,11028.0,409.41,409.78,408.96,409.61,11028.0
2025-05-28 13:30:00,409.44,410.05,408.94,409.2,29975.0,409.44,410.05,408.94,409.2,29975.0
2025-05-28 14:00:00,409.25,409.43,407.78,407.89,14199.0,409.25,409.43,407.78,407.89,14199.0
2025-05-28 14:30:00,408.05,408.35,406.18,407.85,20291.0,408.05,408.35,406.18,407.85,20291.0
2025-05-28 15:00:00,407.63,408.21,407.28,407.88,27915.0,407.63,408.21,407.28,407.88,27915.0
2025-05-28 15:30:00,407.93,408.6,406.7,407.38,55115.0,407.93,408.6,406.7,407.38,55115.0
2025-05-29 09:30:00,407.59,407.59,400.27,400.74,68651.0,407.59,407.59,400.27,400.74,68651.0
2025-05-29 10:00:00,401.05,403.52,400.26,403.07,35717.0,401.05,403.52,400.26,403.07,35717.0
2025-05-29 10:30:00,402.9,402.9,399.98,402.15,21342.0,402.9,402.9,399.98,402.15,21342.0
2025-05-29 11:00:00,402.17,402.31,400.06,400.79,20189.0,402.17,402.31,400.06,400.79,20189.0
2025-05-29 11:30:00,400.95,401.15,394.15,394.55,35531.0,400.95,401.15,394.15,394.55,35531.0
2025-05-29 12:00:00,394.88,396.15,393.67,396.13,41502.0,394.88,396.15,393.67,396.13,41502.0
2025-05-29 12:30:00,396.04,397.11,394.2,395.03,43411.0,396.04,397.11,394.2,395.03,43411.0
2025-05-29 13:00:00,395.36,396.1,392.82,392.87,30042.0,395.36,396.1,392.82,392.87,30042.0
2025-05-29 13:30:00,393.06,395.95,392.35,394.42,46309.0,393.06,395.95,392.35,394.42,46309.0
2025-05-29 14:00:00,394.69,394.95,392.03,393.19,59709.0,394.69,394.95,392.03,393.19,59709.0
2025-05-29 14:30:00,393.21,395.79,392.85,395.14,48038.0,393.21,395.79,392.85,395.14,48038.0
2025-05-29 15:00:00,395.03,396.24,393.1,393.16,85745.0,395.03,396.24,393.1,393.16,85745.0
2025-05-29 15:30:00,393.36,396.0,393.35,395.79,103233.0,393.36,396.0,393.35,395.79,103233.0
2025-05-30 09:30:00,395.51,397.14,392.89,393.84,41161.0,395.51,397.14,392.89,393.84,41161.0
2025-05-30 10:00:00,393.71,394.97,390.21,392.05,27898.0,393.71,394.97,390.21,392.05,27898.0
2025-05-30 10:30:00,391.97,393.18,391.61,392.54,19633.0,391.97,393.18,391.61,392.54,19633.0
2025-05-30 11:00:00,392.15,394.19,392.14,392.8,16147.0,392.15,394.19,392.14,392.8,16147.0
2025-05-30 11:30:00,392.8,393.43,392.13,392.69,11693.0,392.8,393.43,392.13,392.69,11693.0
2025-05-30 12:00:00,392.72,392.72,389.71,389.86,16249.0,392.72,392.72,389.71,389.86,16249.0
2025-05-30 12:30:00,389.25,389.7,388.06,388.39,23303.0,389.25,389.7,388.06,388.39,23303.0
2025-05-30 13:00:00,388.38,391.16,388.37,391.16,22634.0,388.38,391.16,388.37,391.16,22634.0
2025-05-30 13:30:00,391.18,392.5,391.0,391.49,14392.0,391.18,392.5,391.0,391.49,14392.0
2025-05-30 14:00:00,391.61,392.49,391.41,392.42,14208.0,391.61,392.49,391.41,392.42,14208.0
2025-05-30 14:30:00,392.59,392.98,392.23,392.48,15732.0,392.59,392.98,392.23,392.48,15732.0
2025-05-30 15:00:00,392.76,394.47,392.76,394.28,11382.0,392.76,394.47,392.76,394.28,11382.0
2025-05-30 15:30:00,394.15,397.34,394.14,396.2,123050.0,394.15,397.34,394.14,396.2,123050.0
2025-06-02 09:30:00,391.03,392.28,384.68,387.05,67768.0,391.03,392.28,384.68,387.05,67768.0
2025-06-02 10:00:00,386.84,391.04,386.25,391.04,41768.0,386.84,391.04,386.25,391.04,41768.0
2025-06-02 10:30:00,390.8,391.59,389.32,391.01,28185.0,390.8,391.59,389.32,391.01,28185.0
2025-06-02 11:00:00,391.12,393.62,391.12,391.87,24135.0,391.12,393.62,391.12,391.87,24135.0
2025-06-02 11:30:00,391.8,392.99,391.0,392.63,35509.0,391.8,392.99,391.0,392.63,35509.0
2025-06-02 12:00:00,392.58,393.17,391.64,392.66,15523.0,392.58,393.17,391.64,392.66,15523.0
2025-06-02 12:30:00,392.68,393.63,391.95,393.63,16463.0,392.68,393.63,391.95,393.63,16463.0
2025-06-02 13:00:00,393.54,394.28,392.97,393.27,19747.0,393.54,394.28,392.97,393.27,19747.0
2025-06-02 13:30:00,393.49,393.56,392.24,392.31,12750.0,393.49,393.56,392.24,392.31,12750.0
2025-06-02 14:00:00,392.44,394.85,392.4,394.48,15534.0,392.44,394.85,392.4,394.48,15534.0
2025-06-02 14:30:00,394.58,395.33,394.27,395.12,27216.0,394.58,395.33,394.27,395.12,27216.0
2025-06-02 15:00:00,395.04,395.8,394.57,395.4,29902.0,395.04,395.8,394.57,395.4,29902.0
2025-06-02 15:30:00,395.48,395.88,393.94,394.91,77374.0,395.48,395.88,393.94,394.91,77374.0
2025-06-03 09:30:00,391.8,393.2,382.17,385.26,98094.0,391.8,393.2,382.17,385.26,98094.0
2025-06-03 10:00:00,385.4,388.31,384.27,385.26,56626.0,385.4,388.31,384.27,385.26,56626.0
2025-06-03 10:30:00,385.38,387.04,384.45,386.68,46130.0,385.38,387.04,384.45,386.68,46130.0
2025-06-03 11:00:00,386.97,388.71,386.7,387.62,34162.0,386.97,388.71,386.7,387.62,34162.0
2025-06-03 11:30:00,387.59,388.37,385.88,387.55,32759.0,387.59,388.37,385.88,387.55,32759.0
2025-06-03 12:00:00,387.75,388.96,386.94,388.84,35005.0,387.75,388.96,386.94,388.84,35005.0
2025-06-03 12:30:00,388.65,390.36,388.54,389.0,35446.0,388.65,390.36,388.54,389.0,35446.0
2025-06-03 13:00:00,389.0,389.07,387.4,387.88,35799.0,389.0,389.07,387.4,387.88,35799.0
2025-06-03 13:30:00,388.05,389.55,387.65,389.54,42890.0,388.05,389.55,387.65,389.54,42890.0
2025-06-03 14:00:00,389.2,389.37,388.06,388.68,44765.0,389.2,389.37,388.06,388.68,44765.0
2025-06-03 14:30:00,388.55,389.07,387.91,388.19,19307.0,388.55,389.07,387.91,388.19,19307.0
2025-06-03 15:00:00,388.19,391.48,388.08,391.12,36332.0,388.19,391.48,388.08,391.12,36332.0
2025-06-03 15:30:00,391.3,391.72,390.21,390.79,82072.0,391.3,391.72,390.21,390.79,82072.0
2025-06-04 09:30:00,392.41,395.24,391.0,393.18,37552.0,392.41,395.24,391.0,393.18,37552.0
2025-06-04 10:00:00,392.77,394.96,392.06,394.43,42393.0,392.77,394.96,392.06,394.43,42393.0
2025-06-04 10:30:00,394.3,394.39,391.36,391.66,26625.0,394.3,394.39,391.36,391.66,26625.0
2025-06-04 11:00:00,391.77,393.73,391.62,392.59,15804.0,391.77,393.73,391.62,392.59,15804.0
2025-06-04 11:30:00,392.62,394.23,392.47,393.23,13367.0,392.62,394.23,392.47,393.23,13367.0
2025-06-04 12:00:00,393.48,393.56,391.26,391.74,26824.0,393.48,393.56,391.26,391.74,26824.0
2025-06-04 12:30:00,391.81,392.73,391.6,392.19,12150.0,391.81,392.73,391.6,392.19,12150.0
2025-06-04 13:00:00,391.98,392.82,391.18,391.6,13165.0,391.98,392.82,391.18,391.6,13165.0
2025-06-04 13:30:00,391.63,392.03,391.32,391.82,11725.0,391.63,392.03,391.32,391.82,11725.0
2025-06-04 14:00:00,391.84,392.06,390.79,391.1,13548.0,391.84,392.06,390.79,391.1,13548.0
2025-06-04 14:30:00,391.19,391.78,390.93,391.51,7167.0,391.19,391.78,390.93,391.51,7167.0
2025-06-04 15:00:00,391.47,391.73,390.76,391.23,11709.0,391.47,391.73,390.76,391.23,11709.0
2025-06-04 15:30:00,391.25,391.58,388.74,388.85,43826.0,391.25,391.58,388.74,388.85,43826.0
2025-06-05 09:30:00,388.81,391.03,388.81,389.75,41884.0,388.81,391.03,388.81,389.75,41884.0
2025-06-05 10:00:00,389.52,391.26,388.89,390.78,27742.0,389.52,391.26,388.89,390.78,27742.0
2025-06-05 10:30:00,391.03,393.99,390.05,392.91,31963.0,391.03,393.99,390.05,392.91,31963.0
2025-06-05 11:00:00,392.69,393.17,391.61,391.65,15075.0,392.69,393.17,391.61,391.65,15075.0
2025-06-05 11:30:00,391.81,392.81,391.81,392.18,18123.0,391.81,392.81,391.81,392.18,18123.0
2025-06-05 12:00:00,392.18,392.98,391.77,392.67,13455.0,392.18,392.98,391.77,392.67,13455.0
2025-06-05 12:30:00,392.67,392.78,389.22,389.93,23014.0,392.67,392.78,389.22,389.93,23014.0
2025-06-05 13:00:00,390.04,392.77,389.63,392.72,24643.0,390.04,392.77,389.63,392.72,24643.0
2025-06-05 13:30:00,392.62,393.43,392.26,392.26,11873.0,392.62,393.43,392.26,392.26,11873.0
2025-06-05 14:00:00,392.27,392.27,389.83,391.17,18943.0,392.27,392.27,389.83,391.17,18943.0
2025-06-05 14:30:00,391.17,391.97,390.87,391.91,17107.0,391.17,391.97,390.87,391.91,17107.0
2025-06-05 15:00:00,391.91,392.45,389.99,390.47,33351.0,391.91,392.45,389.99,390.47,33351.0
2025-06-05 15:30:00,390.48,391.96,390.01,391.12,54795.0,390.48,391.96,390.01,391.12,54795.0
2025-06-06 09:30:00,394.89,398.52,393.86,397.05,63751.0,394.89,398.52,393.86,397.05,63751.0
2025-06-06 10:00:00,397.38,399.45,397.14,397.82,24971.0,397.38,399.45,397.14,397.82,24971.0
2025-06-06 10:30:00,397.44,398.19,396.47,396.59,18339.0,397.44,398.19,396.47,396.59,18339.0
2025-06-06 11:00:00,396.76,397.04,394.66,395.9,17598.0,396.76,397.04,394.66,395.9,17598.0
2025-06-06 11:30:00,395.96,397.1,395.44,395.86,12450.0,395.96,397.1,395.44,395.86,12450.0
2025-06-06 12:00:00,396.01,396.27,395.33,395.52,15277.0,396.01,396.27,395.33,395.52,15277.0
2025-06-06 12:30:00,395.47,395.47,393.72,394.44,14564.0,395.47,395.47,393.72,394.44,14564.0
2025-06-06 13:00:00,394.43,394.87,394.07,394.8,7614.0,394.43,394.87,394.07,394.8,7614.0
2025-06-06 13:30:00,394.75,395.34,393.98,395.0,14521.0,394.75,395.34,393.98,395.0,14521.0
2025-06-06 14:00:00,394.86,395.94,394.86,395.94,20204.0,394.86,395.94,394.86,395.94,20204.0
2025-06-06 14:30:00,396.03,396.36,395.34,395.68,24558.0,396.03,396.36,395.34,395.68,24558.0
2025-06-06 15:00:00,395.5,396.53,395.5,395.95,26503.0,395.5,396.53,395.5,395.95,26503.0
2025-06-06 15:30:00,395.87,397.02,395.52,396.43,59855.0,395.87,397.02,395.52,396.43,59855.0
2025-06-09 09:30:00,395.39,398.51,395.21,398.5,38874.0,395.39,398.51,395.21,398.5,38874.0
2025-06-09 10:00:00,398.61,398.61,396.46,396.86,34292.0,398.61,398.61,396.46,396.86,34292.0
2025-06-09 10:30:00,396.61,396.94,395.64,396.52,14162.0,396.61,396.94,395.64,396.52,14162.0
2025-06-09 11:00:00,396.72,396.72,394.51,394.52,10725.0,396.72,396.72,394.51,394.52,10725.0
2025-06-09 11:30:00,394.35,396.1,394.23,395.52,14192.0,394.35,396.1,394.23,395.52,14192.0
2025-06-09 12:00:00,395.42,395.92,395.02,395.6,24712.0,395.42,395.92,395.02,395.6,24712.0
2025-06-09 12:30:00,395.95,397.12,395.41,395.41,20879.0,395.95,397.12,395.41,395.41,20879.0
2025-06-09 13:00:00,395.4,395.69,394.81,395.69,7440.0,395.4,395.69,394.81,395.69,7440.0
2025-06-09 13:30:00,395.59,396.03,395.21,395.66,7282.0,395.59,396.03,395.21,395.66,7282.0
2025-06-09 14:00:00,395.61,396.12,395.52,395.53,10532.0,395.61,396.12,395.52,395.53,10532.0
2025-06-09 14:30:00,395.68,395.96,395.39,395.8,7006.0,395.68,395.96,395.39,395.8,7006.0
2025-06-09 15:00:00,395.88,396.68,394.99,395.18,28210.0,395.88,396.68,394.99,395.18,28210.0
2025-06-09 15:30:00,395.22,395.22,394.06,394.42,55355.0,395.22,395.22,394.06,394.42,55355.0
2025-06-10 09:30:00,396.28,404.74,395.74,403.71,61272.0,396.28,404.74,395.74,403.71,61272.0
2025-06-10 10:00:00,403.71,405.9,401.27,404.21,48793.0,403.71,405.9,401.27,404.21,48793.0
2025-06-10 10:30:00,404.25,406.26,404.25,404.74,67409.0,404.25,406.26,404.25,404.74,67409.0
2025-06-10 11:00:00,404.61,405.78,402.15,403.16,30482.0,404.61,405.78,402.15,403.16,30482.0
2025-06-10 11:30:00,403.45,404.45,402.97,404.0,12066.0,403.45,404.45,402.97,404.0,12066.0
2025-06-10 12:00:00,403.87,405.21,403.67,403.67,15590.0,403.87,405.21,403.67,403.67,15590.0
2025-06-10 12:30:00,402.61,403.85,402.47,403.28,16269.0,402.61,403.85,402.47,403.28,16269.0
2025-06-10 13:00:00,403.07,404.17,402.46,403.65,12010.0,403.07,404.17,402.46,403.65,12010.0
2025-06-10 13:30:00,403.46,403.46,401.83,402.36,10497.0,403.46,403.46,401.83,402.36,10497.0
2025-06-10 14:00:00,402.36,403.55,401.94,403.11,15871.0,402.36,403.55,401.94,403.11,15871.0
2025-06-10 14:30:00,403.26,405.35,403.24,404.9,6185.0,403.26,405.35,403.24,404.9,6185.0
2025-06-10 15:00:00,404.9,406.14,404.75,406.06,35185.0,404.9,406.14,404.75,406.06,35185.0
2025-06-10 15:30:00,405.93,406.91,405.12,406.71,57230.0,405.93,406.91,405.12,406.71,57230.0
2025-06-11 09:30:00,406.75,407.25,404.89,405.5,31010.0,406.75,407.25,404.89,405.5,31010.0
2025-06-11 10:00:00,405.79,407.5,405.29,406.14,52544.0,405.79,407.5,405.29,406.14,52544.0
2025-06-11 10:30:00,406.14,408.61,404.93,404.99,24240.0,406.14,408.61,404.93,404.99,24240.0
2025-06-11 11:00:00,405.03,406.03,404.1,405.87,23843.0,405.03,406.03,404.1,405.87,23843.0
2025-06-11 11:30:00,405.75,406.36,404.84,405.42,23436.0,405.75,406.36,404.84,405.42,23436.0
2025-06-11 12:00:00,405.41,406.53,404.88,406.53,17037.0,405.41,406.53,404.88,406.53,17037.0
2025-06-11 12:30:00,406.66,406.66,403.58,403.65,13998.0,406.66,406.66,403.58,403.65,13998.0
2025-06-11 13:00:00,404.11,404.37,403.22,403.22,21087.0,404.11,404.37,403.22,403.22,21087.0
2025-06-11 13:30:00,403.32,403.34,400.3,401.78,23914.0,403.32,403.34,400.3,401.78,23914.0
2025-06-11 14:00:00,401.78,401.89,400.31,401.69,23891.0,401.78,401.89,400.31,401.69,23891.0
2025-06-11 14:30:00,401.69,402.66,401.07,401.18,45416.0,401.69,402.66,401.07,401.18,45416.0
2025-06-11 15:00:00,401.15,401.32,398.52,398.59,42140.0,401.15,401.32,398.52,398.59,42140.0
2025-06-11 15:30:00,398.56,400.36,397.91,399.81,91368.0,398.56,400.36,397.91,399.81,91368.0
2025-06-12 09:30:00,399.67,400.29,398.16,398.27,42534.0,399.67,400.29,398.16,398.27,42534.0
2025-06-12 10:00:00,398.37,399.31,396.25,399.31,19331.0,398.37,399.31,396.25,399.31,19331.0
2025-06-12 10:30:00,399.27,400.22,398.62,399.06,10482.0,399.27,400.22,398.62,399.06,10482.0
2025-06-12 11:00:00,399.24,399.72,397.82,398.71,17893.0,399.24,399.72,397.82,398.71,17893.0
2025-06-12 11:30:00,398.68,398.98,397.42,397.86,15911.0,398.68,398.98,397.42,397.86,15911.0
2025-06-12 12:00:00,397.64,398.41,397.29,397.75,10147.0,397.64,398.41,397.29,397.75,10147.0
2025-06-12 12:30:00,397.62,397.99,396.33,396.35,21386.0,397.62,397.99,396.33,396.35,21386.0
2025-06-12 13:00:00,396.41,397.66,396.37,396.96,12159.0,396.41,397.66,396.37,396.96,12159.0
2025-06-12 13:30:00,397.16,397.72,396.95,397.56,19417.0,397.16,397.72,396.95,397.56,19417.0
2025-06-12 14:00:00,397.56,398.82,397.26,398.61,24474.0,397.56,398.82,397.26,398.61,24474.0
2025-06-12 14:30:00,398.42,398.68,397.65,398.3,19729.0,398.42,398.68,397.65,398.3,19729.0
2025-06-12 15:00:00,398.25,398.45,397.73,397.85,12650.0,398.25,398.45,397.73,397.85,12650.0
2025-06-12 15:30:00,397.85,397.85,395.65,396.88,57721.0,397.85,397.85,395.65,396.88,57721.0
2025-06-13 09:30:00,392.37,394.59,391.35,391.5,49071.0,392.37,394.59,391.35,391.5,49071.0
2025-06-13 10:00:00,391.83,394.88,391.52,392.38,34429.0,391.83,394.88,391.52,392.38,34429.0
2025-06-13 10:30:00,392.4,393.68,391.77,392.94,24010.0,392.4,393.68,391.77,392.94,24010.0
2025-06-13 11:00:00,392.72,393.35,391.53,392.87,19929.0,392.72,393.35,391.53,392.87,19929.0
2025-06-13 11:30:00,393.1,393.68,391.94,392.55,18264.0,393.1,393.68,391.94,392.55,18264.0
2025-06-13 12:00:00,392.4,392.88,391.56,392.27,17253.0,392.4,392.88,391.56,392.27,17253.0
2025-06-13 12:30:00,392.37,392.55,391.62,391.62,12712.0,392.37,392.55,391.62,391.62,12712.0
2025-06-13 13:00:00,391.79,392.0,390.71,391.29,21093.0,391.79,392.0,390.71,391.29,21093.0
2025-06-13 13:30:00,391.33,391.57,390.05,390.75,15847.0,391.33,391.57,390.05,390.75,15847.0
2025-06-13 14:00:00,390.92,391.33,389.82,389.82,22085.0,390.92,391.33,389.82,389.82,22085.0
2025-06-13 14:30:00,389.98,391.01,389.32,391.01,15469.0,389.98,391.01,389.32,391.01,15469.0
2025-06-13 15:00:00,391.08,391.09,389.0,389.37,31963.0,391.08,391.09,389.0,389.37,31963.0
2025-06-13 15:30:00,389.09,389.74,387.78,388.58,65518.0,389.09,389.74,387.78,388.58,65518.0
2025-06-16 09:30:00,389.99,392.63,389.19,390.89,22865.0,389.99,392.63,389.19,390.89,22865.0
2025-06-16 10:00:00,391.02,392.69,391.0,391.76,25562.0,391.02,392.69,391.0,391.76,25562.0
2025-06-16 10:30:00,391.72,391.72,387.87,388.38,23031.0,391.72,391.72,387.87,388.38,23031.0
2025-06-16 11:00:00,388.38,388.92,384.74,385.97,24665.0,388.38,388.92,384.74,385.97,24665.0
2025-06-16 11:30:00,385.84,386.38,382.73,383.15,38760.0,385.84,386.38,382.73,383.15,38760.0
2025-06-16 12:00:00,383.32,383.34,381.7,382.91,32242.0,383.32,383.34,381.7,382.91,32242.0
2025-06-16 12:30:00,382.91,383.26,380.54,380.54,41810.0,382.91,383.26,380.54,380.54,41810.0
2025-06-16 13:00:00,380.53,380.76,378.99,380.05,25100.0,380.53,380.76,378.99,380.05,25100.0
2025-06-16 13:30:00,380.2,380.63,379.01,380.08,19176.0,380.2,380.63,379.01,380.08,19176.0
2025-06-16 14:00:00,379.9,380.75,379.58,379.68,22166.0,379.9,380.75,379.58,379.68,22166.0
2025-06-16 14:30:00,379.7,380.5,378.35,380.09,19029.0,379.7,380.5,378.35,380.09,19029.0
2025-06-16 15:00:00,380.17,380.42,377.13,377.41,36593.0,380.17,380.42,377.13,377.41,36593.0
2025-06-16 15:30:00,377.47,377.95,374.2,375.31,133999.0,377.47,377.95,374.2,375.31,133999.0
2025-06-17 09:30:00,375.13,376.07,370.58,371.15,86832.0,375.13,376.07,370.58,371.15,86832.0
2025-06-17 10:00:00,371.37,374.2,370.81,373.66,51450.0,371.37,374.2,370.81,373.66,51450.0
2025-06-17 10:30:00,373.96,376.57,373.94,376.38,44673.0,373.96,376.57,373.94,376.38,44673.0
2025-06-17 11:00:00,376.18,378.47,375.26,376.74,31955.0,376.18,378.47,375.26,376.74,31955.0
2025-06-17 11:30:00,376.78,378.1,376.43,377.37,20442.0,376.78,378.1,376.43,377.37,20442.0
2025-06-17 12:00:00,377.43,378.4,376.6,376.68,16353.0,377.43,378.4,376.6,376.68,16353.0
2025-06-17 12:30:00,376.75,376.96,375.39,375.68,22838.0,376.75,376.96,375.39,375.68,22838.0
2025-06-17 13:00:00,375.82,376.4,374.74,374.84,18314.0,375.82,376.4,374.74,374.84,18314.0
2025-06-17 13:30:00,374.71,375.42,372.79,373.1,17477.0,374.71,375.42,372.79,373.1,17477.0
2025-06-17 14:00:00,373.0,374.03,372.89,373.34,18428.0,373.0,374.03,372.89,373.34,18428.0
2025-06-17 14:30:00,373.48,375.09,373.0,375.03,19717.0,373.48,375.09,373.0,375.03,19717.0
2025-06-17 15:00:00,374.99,375.22,374.3,374.8,25084.0,374.99,375.22,374.3,374.8,25084.0
2025-06-17 15:30:00,374.65,375.08,372.88,373.55,69214.0,374.65,375.08,372.88,373.55,69214.0
2025-06-18 09:30:00,374.47,377.01,372.95,376.5,19378.0,374.47,377.01,372.95,376.5,19378.0
2025-06-18 10:00:00,376.55,377.92,376.24,377.72,14829.0,376.55,377.92,376.24,377.72,14829.0
2025-06-18 10:30:00,377.93,379.25,377.91,378.55,41018.0,377.93,379.25,377.91,378.55,41018.0
2025-06-18 11:00:00,378.36,380.69,378.05,380.44,17708.0,378.36,380.69,378.05,380.44,17708.0
2025-06-18 11:30:00,380.12,380.43,379.36,379.65,11964.0,380.12,380.43,379.36,379.65,11964.0
2025-06-18 12:00:00,379.78,380.55,379.45,379.94,17774.0,379.78,380.55,379.45,379.94,17774.0
2025-06-18 12:30:00,380.04,380.11,378.69,378.81,12195.0,380.04,380.11,378.69,378.81,12195.0
2025-06-18 13:00:00,378.69,379.82,378.65,378.81,16802.0,378.69,379.82,378.65,378.81,16802.0
2025-06-18 13:30:00,378.88,379.84,378.6,379.56,8661.0,378.88,379.84,378.6,379.56,8661.0
2025-06-18 14:00:00,380.0,380.57,378.96,380.19,19564.0,380.0,380.57,378.96,380.19,19564.0
2025-06-18 14:30:00,380.06,381.88,379.53,379.69,32920.0,380.06,381.88,379.53,379.69,32920.0
2025-06-18 15:00:00,379.54,380.0,377.23,377.4,26204.0,379.54,380.0,377.23,377.4,26204.0
2025-06-18 15:30:00,377.38,378.58,376.85,377.23,50620.0,377.38,378.58,376.85,377.23,50620.0
2025-06-20 09:30:00,381.37,388.9,380.08,383.68,390391.0,381.37,388.9,380.08,383.68,390391.0
2025-06-20 10:00:00,383.53,384.47,382.37,383.01,26398.0,383.53,384.47,382.37,383.01,26398.0
2025-06-20 10:30:00,382.99,383.65,382.0,382.92,20794.0,382.99,383.65,382.0,382.92,20794.0
2025-06-20 11:00:00,382.73,384.35,382.13,383.84,15598.0,382.73,384.35,382.13,383.84,15598.0
2025-06-20 11:30:00,383.82,385.84,383.82,384.9,16328.0,383.82,385.84,383.82,384.9,16328.0
2025-06-20 12:00:00,384.86,386.71,384.54,386.5,18677.0,384.86,386.71,384.54,386.5,18677.0
2025-06-20 12:30:00,386.67,386.84,385.64,386.49,15437.0,386.67,386.84,385.64,386.49,15437.0
2025-06-20 13:00:00,386.54,387.09,386.2,386.43,19251.0,386.54,387.09,386.2,386.43,19251.0
2025-06-20 13:30:00,386.23,386.62,384.87,385.8,17541.0,386.23,386.62,384.87,385.8,17541.0
2025-06-20 14:00:00,385.99,387.03,385.84,386.88,23636.0,385.99,387.03,385.84,386.88,23636.0
2025-06-20 14:30:00,387.04,387.21,385.27,385.73,16412.0,387.04,387.21,385.27,385.73,16412.0
2025-06-20 15:00:00,385.63,386.41,385.63,385.86,20107.0,385.63,386.41,385.63,385.86,20107.0
2025-06-20 15:30:00,385.96,387.32,385.6,386.39,104122.0,385.96,387.32,385.6,386.39,104122.0